PrimeEnergy Resources Corp (PNRG) Exchange: NASDAQ
Data as of April 19, 2024
$99.78 ($-2.45) -2.40%
PrimeEnergy Resources Corp - Daily Information
Click for more stock information on PrimeEnergy Resources Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $100.00 |
| Previous Close | $99.78 |
| High | $100.25 |
| Low | $99.78 |
| Adjusted Open | $100.00 |
| Previous Adjusted Close | $99.78 |
| Adjusted High | $100.25 |
| Adjusted Low | $99.78 |
About PrimeEnergy Resources Corp (PNRG)
: PrimeEnergy Resources Corporation is an independent oil and gas company actively engaged in acquiring, developing and producing oil and natural gas. The Company’s common stock shares are traded in the NASDAQ stock market under the symbol “PNRG.” The Company is headquartered in Houston, Texas, with operating offices in Midland, Texas, Oklahoma City, Oklahoma, and Charleston, West Virginia. PrimeEnergy owns leasehold, mineral and royalty interests in producing and non-producing oil and gas properties across the continental United States. The Company operates approximately 1,400 active wells and owns non-operating and royalty interests in over 800 additional wells. Operations are conducted through the Company’s principal offices in Houston, Texas, and district offices in Oklahoma City, Oklahoma, Midland, Texas, and Charleston, West Virginia, with field offices in Oklahoma, Texas and West Virginia. Through its equipment companies, the Company provides well service support operations, site preparation and construction services for drilling and re-working operations, both in connection with the Company’s activities and providing contract services for third parties. If you have any questions on this release, please contact Connie Ng at (713) 735-0000 ext 6416. About FTSE Russell: FTSE Russell is a global index leader that provides innovative benchmarking, analytics and data solutions for investors worldwide. FTSE Russell calculates thousands of indexes that measure and benchmark markets and asset classes in more than 70 countries, covering 98% of the investable market globally. FTSE Russell index expertise and products are used extensively by institutional and retail investors globally. Approximately $16 trillion is currently benchmarked to FTSE Russell indexes. For over 30 years, leading asset owners, asset managers, ETF providers and investment banks have chosen FTSE Russell indexes to benchmark their investment performance and create ETFs, structured products and index-based derivatives. A core set of universal principles guides FTSE Russell index design and management: a transparent rules-based methodology is informed by independent committees of leading market participants. FTSE Russell is focused on applying the highest industry standards in index design and governance and embraces the IOSCO Principles. FTSE Russell is also focused on index innovation and customer partnerships as it seeks to enhance the breadth, depth and reach of its offering. FTSE Russell is wholly owned by London Stock Exchange Group.
Invest in PrimeEnergy Resources Corp (PNRG)
Historical Stock Data for PrimeEnergy Resources Corp (PNRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $100.00 | $100.25 | $99.78 | $99.78 | $99.78 | 3,012 |
| 2024-04-17 | $99.26 | $103.91 | $99.26 | $102.23 | $102.23 | 2,065 |
| 2024-04-16 | $100.00 | $100.00 | $99.42 | $99.42 | $99.42 | 1,965 |
| 2024-04-15 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 1,390 |
| 2024-04-12 | $100.04 | $100.09 | $100.04 | $100.09 | $100.09 | 1,239 |
| 2024-04-11 | $100.69 | $100.69 | $100.69 | $100.69 | $100.69 | 557 |
| 2024-04-10 | $100.82 | $100.82 | $100.82 | $100.82 | $100.82 | 636 |
| 2024-04-09 | $99.96 | $100.01 | $99.01 | $99.01 | $99.01 | 1,739 |
| 2024-04-08 | $99.15 | $99.15 | $99.15 | $99.15 | $99.15 | 1,211 |
| 2024-04-05 | $100.25 | $100.25 | $99.66 | $100.05 | $100.05 | 2,585 |
| 2024-04-04 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 758 |
| 2024-04-03 | $100.29 | $100.50 | $100.29 | $100.36 | $100.36 | 1,448 |
| 2024-04-02 | $100.71 | $100.71 | $100.71 | $100.71 | $100.71 | 1,344 |
| 2024-04-01 | $100.50 | $100.50 | $100.40 | $100.40 | $100.40 | 1,468 |
| 2024-03-28 | $100.23 | $100.25 | $100.00 | $100.25 | $100.25 | 1,576 |
| 2024-03-27 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 503 |
| 2024-03-26 | $99.72 | $99.72 | $98.62 | $98.62 | $98.62 | 761 |
| 2024-03-25 | $100.45 | $100.45 | $100.45 | $100.45 | $100.45 | 476 |
| 2024-03-22 | $100.45 | $100.45 | $100.45 | $100.45 | $100.45 | 335 |
| 2024-03-21 | $100.50 | $100.50 | $99.26 | $100.50 | $100.50 | 2,510 |
| 2024-03-20 | $101.58 | $101.58 | $101.58 | $101.58 | $101.58 | 1,538 |
| 2024-03-19 | $100.07 | $100.07 | $100.07 | $100.07 | $100.07 | 451 |
| 2024-03-18 | $101.00 | $101.00 | $100.07 | $100.07 | $100.07 | 2,084 |
| 2024-03-15 | $97.15 | $101.49 | $97.15 | $101.49 | $101.49 | 4,546 |
| 2024-03-14 | $101.42 | $102.00 | $98.30 | $98.30 | $98.30 | 1,445 |
| 2024-03-13 | $101.73 | $101.73 | $101.73 | $101.73 | $101.73 | 1,524 |
| 2024-03-12 | $100.10 | $100.10 | $100.10 | $100.10 | $100.10 | 372 |
| 2024-03-11 | $102.71 | $103.76 | $100.95 | $103.76 | $103.76 | 2,762 |
| 2024-03-08 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 621 |
| 2024-03-07 | $99.68 | $103.50 | $99.21 | $103.50 | $103.50 | 2,065 |
| 2024-03-06 | $99.68 | $99.68 | $99.68 | $99.68 | $99.68 | 378 |
| 2024-03-05 | $96.02 | $98.00 | $96.02 | $98.00 | $98.00 | 1,061 |
| 2024-03-04 | $100.20 | $100.20 | $97.02 | $97.10 | $97.10 | 4,206 |
| 2024-03-01 | $99.75 | $100.27 | $99.75 | $100.22 | $100.22 | 1,914 |
| 2024-02-29 | $98.85 | $98.85 | $98.85 | $98.85 | $98.85 | 629 |
| 2024-02-28 | $96.35 | $96.35 | $96.35 | $96.35 | $96.35 | 222 |
| 2024-02-27 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 398 |
| 2024-02-26 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 330 |
| 2024-02-23 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 281 |
| 2024-02-22 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 484 |
| 2024-02-21 | $97.24 | $97.24 | $97.24 | $97.24 | $97.24 | 589 |
| 2024-02-20 | $97.12 | $97.45 | $97.12 | $97.45 | $97.45 | 1,047 |
| 2024-02-16 | $97.70 | $98.50 | $97.01 | $97.01 | $97.01 | 1,897 |
| 2024-02-15 | $98.48 | $99.48 | $96.75 | $99.47 | $99.47 | 2,837 |
| 2024-02-14 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 683 |
| 2024-02-13 | $93.70 | $93.70 | $93.70 | $93.70 | $93.70 | 919 |
| 2024-02-12 | $95.08 | $95.35 | $95.08 | $95.35 | $95.35 | 1,122 |
| 2024-02-09 | $95.00 | $95.00 | $93.52 | $93.52 | $93.52 | 1,183 |
| 2024-02-08 | $95.90 | $95.90 | $95.90 | $95.90 | $95.90 | 590 |
| 2024-02-07 | $95.02 | $95.02 | $95.02 | $95.02 | $95.02 | 377 |
| 2024-02-06 | $95.24 | $95.24 | $95.24 | $95.24 | $95.24 | 588 |
| 2024-02-05 | $94.50 | $99.10 | $94.50 | $95.05 | $95.05 | 3,038 |
| 2024-02-02 | $93.15 | $95.35 | $92.40 | $95.04 | $95.04 | 2,312 |
| 2024-02-01 | $96.20 | $96.20 | $95.79 | $95.79 | $95.79 | 1,769 |
| 2024-01-31 | $102.98 | $102.98 | $96.20 | $96.20 | $96.20 | 2,429 |
| 2024-01-30 | $101.35 | $101.35 | $100.07 | $100.07 | $100.07 | 942 |
| 2024-01-29 | $100.60 | $102.97 | $100.60 | $100.74 | $100.74 | 4,294 |
| 2024-01-26 | $102.03 | $103.49 | $99.08 | $102.14 | $102.14 | 4,609 |
| 2024-01-25 | $98.79 | $102.94 | $98.78 | $102.63 | $102.63 | 4,252 |
| 2024-01-24 | $98.33 | $100.18 | $98.07 | $98.07 | $98.07 | 3,313 |
| 2024-01-23 | $97.50 | $98.50 | $97.10 | $97.10 | $97.10 | 1,688 |
| 2024-01-22 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 538 |
| 2024-01-19 | $98.50 | $98.50 | $98.50 | $98.50 | $98.50 | 481 |
| 2024-01-18 | $96.00 | $97.15 | $96.00 | $97.15 | $97.15 | 493 |
| 2024-01-17 | $97.50 | $97.55 | $97.50 | $97.55 | $97.55 | 1,092 |
| 2024-01-16 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 461 |
| 2024-01-12 | $99.35 | $100.74 | $98.50 | $100.74 | $100.74 | 3,019 |
| 2024-01-11 | $100.00 | $100.00 | $99.05 | $99.05 | $99.05 | 2,169 |
| 2024-01-10 | $100.55 | $100.66 | $100.00 | $100.00 | $100.00 | 2,107 |
| 2024-01-09 | $100.99 | $101.61 | $100.11 | $100.11 | $100.11 | 2,218 |
| 2024-01-08 | $100.87 | $102.48 | $100.87 | $102.48 | $102.48 | 1,407 |
| 2024-01-05 | $102.50 | $105.70 | $102.50 | $105.70 | $105.70 | 3,883 |
| 2024-01-04 | $101.09 | $101.09 | $101.09 | $101.09 | $101.09 | 646 |
| 2024-01-03 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 1,018 |
| 2024-01-02 | $107.22 | $107.22 | $101.81 | $101.81 | $101.81 | 3,557 |
| 2023-12-29 | $103.35 | $106.35 | $102.70 | $106.35 | $106.35 | 2,196 |
| 2023-12-28 | $106.61 | $106.61 | $106.61 | $106.61 | $106.61 | 544 |
| 2023-12-27 | $105.05 | $108.89 | $105.05 | $108.89 | $108.89 | 1,211 |
| 2023-12-26 | $109.57 | $109.57 | $109.57 | $109.57 | $109.57 | 1,120 |
| 2023-12-22 | $106.10 | $109.96 | $106.10 | $109.96 | $109.96 | 1,180 |
| 2023-12-21 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 556 |
| 2023-12-20 | $104.90 | $108.30 | $104.90 | $108.30 | $108.30 | 1,277 |
| 2023-12-19 | $108.07 | $108.51 | $108.00 | $108.02 | $108.02 | 1,787 |
| 2023-12-18 | $108.00 | $108.52 | $107.75 | $107.75 | $107.75 | 2,800 |
| 2023-12-15 | $107.00 | $107.94 | $107.00 | $107.94 | $107.94 | 3,654 |
| 2023-12-14 | $106.91 | $106.91 | $106.91 | $106.91 | $106.91 | 1,134 |
| 2023-12-13 | $108.07 | $108.07 | $108.07 | $108.07 | $108.07 | 1,064 |
| 2023-12-12 | $103.93 | $103.93 | $99.75 | $99.75 | $99.75 | 1,470 |
| 2023-12-11 | $102.09 | $105.04 | $102.09 | $104.18 | $104.18 | 1,615 |
| 2023-12-08 | $102.01 | $102.01 | $102.01 | $102.01 | $102.01 | 719 |
| 2023-12-07 | $101.62 | $101.62 | $101.58 | $101.58 | $101.58 | 1,085 |
| 2023-12-06 | $102.55 | $102.56 | $102.00 | $102.00 | $102.00 | 2,234 |
| 2023-12-05 | $107.18 | $107.18 | $105.00 | $105.00 | $105.00 | 1,741 |
| 2023-12-04 | $107.07 | $109.00 | $104.43 | $108.55 | $108.55 | 3,338 |
| 2023-12-01 | $108.00 | $109.48 | $107.95 | $109.48 | $109.48 | 3,497 |
| 2023-11-30 | $107.24 | $107.24 | $105.21 | $106.74 | $106.74 | 3,102 |
| 2023-11-29 | $104.03 | $106.82 | $104.03 | $106.82 | $106.82 | 5,166 |
| 2023-11-28 | $106.00 | $106.00 | $105.01 | $105.01 | $105.01 | 513 |
| 2023-11-27 | $104.49 | $106.00 | $104.49 | $106.00 | $106.00 | 4,534 |
| 2023-11-24 | $105.24 | $105.24 | $105.24 | $105.24 | $105.24 | 296 |
| 2023-11-22 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 229 |
| 2023-11-21 | $105.27 | $105.27 | $105.27 | $105.27 | $105.27 | 304 |
| 2023-11-20 | $107.89 | $108.00 | $107.00 | $107.10 | $107.10 | 4,060 |
| 2023-11-17 | $109.51 | $109.51 | $107.78 | $107.78 | $107.78 | 2,067 |
| 2023-11-16 | $107.31 | $107.31 | $107.31 | $107.31 | $107.31 | 613 |
| 2023-11-15 | $108.34 | $108.34 | $108.34 | $108.34 | $108.34 | 599 |
| 2023-11-14 | $106.00 | $109.49 | $106.00 | $109.49 | $109.49 | 1,561 |
| 2023-11-13 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 305 |
| 2023-11-10 | $103.50 | $105.38 | $103.50 | $105.38 | $105.38 | 2,201 |
| 2023-11-09 | $102.00 | $104.48 | $102.00 | $104.48 | $104.48 | 1,387 |
| 2023-11-08 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 1,011 |
| 2023-11-07 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 615 |
| 2023-11-06 | $107.00 | $107.09 | $103.50 | $103.56 | $103.56 | 7,018 |
| 2023-11-03 | $106.20 | $107.99 | $106.20 | $107.99 | $107.99 | 932 |
| 2023-11-02 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 864 |
| 2023-11-01 | $108.24 | $108.24 | $106.51 | $106.51 | $106.51 | 711 |
| 2023-10-31 | $106.35 | $107.00 | $105.00 | $106.92 | $106.92 | 4,509 |
| 2023-10-30 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 2,840 |
| 2023-10-27 | $104.54 | $107.00 | $104.54 | $105.20 | $105.20 | 1,302 |
| 2023-10-26 | $109.39 | $109.39 | $106.96 | $106.96 | $106.96 | 1,834 |
| 2023-10-25 | $108.00 | $108.00 | $107.21 | $107.26 | $107.26 | 1,210 |
| 2023-10-24 | $108.25 | $108.88 | $108.25 | $108.35 | $108.35 | 3,259 |
| 2023-10-23 | $112.00 | $112.82 | $107.70 | $108.49 | $108.49 | 19,077 |
| 2023-10-20 | $108.27 | $108.48 | $108.27 | $108.48 | $108.48 | 2,120 |
| 2023-10-19 | $106.17 | $106.17 | $106.17 | $106.17 | $106.17 | 504 |
| 2023-10-18 | $111.88 | $111.88 | $107.12 | $107.80 | $107.80 | 3,604 |
| 2023-10-17 | $109.25 | $109.25 | $107.25 | $107.25 | $107.25 | 1,281 |
| 2023-10-16 | $110.00 | $110.04 | $107.33 | $107.60 | $107.60 | 4,834 |
| 2023-10-13 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 736 |
| 2023-10-12 | $106.76 | $108.55 | $106.76 | $108.55 | $108.55 | 1,180 |
| 2023-10-11 | $103.60 | $103.60 | $103.60 | $103.60 | $103.60 | 1,776 |
| 2023-10-10 | $109.90 | $109.90 | $106.00 | $106.00 | $106.00 | 2,538 |
| 2023-10-09 | $109.92 | $111.42 | $107.06 | $107.06 | $107.06 | 3,087 |
| 2023-10-06 | $108.29 | $108.29 | $108.29 | $108.29 | $108.29 | 652 |
| 2023-10-05 | $104.00 | $109.19 | $104.00 | $109.19 | $109.19 | 2,073 |
| 2023-10-04 | $109.95 | $109.99 | $104.25 | $104.25 | $104.25 | 4,551 |
| 2023-10-03 | $110.60 | $111.50 | $110.60 | $111.50 | $111.50 | 1,448 |
| 2023-10-02 | $115.77 | $115.77 | $111.50 | $111.50 | $111.50 | 3,958 |
| 2023-09-29 | $117.00 | $117.00 | $115.32 | $115.99 | $115.99 | 3,709 |
| 2023-09-28 | $115.74 | $120.00 | $115.74 | $117.01 | $117.01 | 9,464 |
| 2023-09-27 | $112.00 | $118.70 | $112.00 | $116.97 | $116.97 | 13,029 |
| 2023-09-26 | $114.03 | $114.03 | $114.03 | $114.03 | $114.03 | 872 |
| 2023-09-25 | $113.16 | $114.00 | $112.00 | $113.46 | $113.46 | 4,678 |
| 2023-09-22 | $112.00 | $112.10 | $110.09 | $112.10 | $112.10 | 3,263 |
| 2023-09-21 | $113.47 | $113.47 | $107.58 | $107.58 | $107.58 | 6,681 |
| 2023-09-20 | $119.00 | $119.00 | $115.76 | $116.20 | $116.20 | 4,014 |
| 2023-09-19 | $117.88 | $119.00 | $117.48 | $118.51 | $118.51 | 2,532 |
| 2023-09-18 | $113.75 | $119.99 | $112.00 | $117.48 | $117.48 | 13,552 |
| 2023-09-15 | $106.01 | $114.50 | $106.01 | $114.48 | $114.48 | 17,104 |
| 2023-09-14 | $100.48 | $107.08 | $100.48 | $106.50 | $106.50 | 7,083 |
| 2023-09-13 | $100.00 | $101.75 | $100.00 | $101.48 | $101.48 | 4,192 |
| 2023-09-12 | $98.00 | $101.98 | $98.00 | $100.05 | $100.05 | 5,439 |
| 2023-09-11 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 1,036 |
| 2023-09-08 | $99.00 | $99.50 | $97.35 | $98.58 | $98.58 | 2,920 |
| 2023-09-07 | $98.00 | $98.22 | $98.00 | $98.22 | $98.22 | 7,755 |
| 2023-09-06 | $97.75 | $98.00 | $97.60 | $97.60 | $97.60 | 3,979 |
| 2023-09-05 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 984 |
| 2023-09-01 | $98.00 | $98.00 | $97.00 | $97.93 | $97.93 | 4,099 |
| 2023-08-31 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 535 |
| 2023-08-30 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 588 |
| 2023-08-29 | $97.00 | $98.99 | $96.40 | $96.98 | $96.98 | 5,387 |
| 2023-08-28 | $97.07 | $98.26 | $96.16 | $96.89 | $96.89 | 3,946 |
| 2023-08-25 | $97.23 | $97.25 | $96.65 | $96.65 | $96.65 | 1,202 |
| 2023-08-24 | $95.85 | $95.85 | $95.85 | $95.85 | $95.85 | 936 |
| 2023-08-23 | $96.00 | $98.99 | $95.60 | $98.99 | $98.99 | 8,243 |
| 2023-08-22 | $95.36 | $96.00 | $95.36 | $96.00 | $96.00 | 1,371 |
| 2023-08-21 | $96.00 | $99.98 | $96.00 | $97.52 | $97.52 | 3,782 |
| 2023-08-18 | $95.99 | $95.99 | $95.99 | $95.99 | $95.99 | 1,214 |
| 2023-08-17 | $93.75 | $96.00 | $93.25 | $93.25 | $93.25 | 4,376 |
| 2023-08-16 | $93.50 | $93.89 | $92.42 | $92.60 | $92.60 | 4,659 |
| 2023-08-15 | $92.01 | $93.55 | $92.01 | $93.55 | $93.55 | 5,087 |
| 2023-08-14 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 713 |
| 2023-08-11 | $94.24 | $94.52 | $92.48 | $92.95 | $92.95 | 3,445 |
| 2023-08-10 | $94.02 | $95.14 | $94.02 | $94.03 | $94.03 | 2,642 |
| 2023-08-09 | $95.98 | $96.48 | $95.01 | $95.57 | $95.57 | 4,718 |
| 2023-08-08 | $94.63 | $94.63 | $94.63 | $94.63 | $94.63 | 550 |
| 2023-08-07 | $96.50 | $96.50 | $95.52 | $95.52 | $95.52 | 2,204 |
| 2023-08-04 | $94.51 | $94.51 | $94.51 | $94.51 | $94.51 | 578 |
| 2023-08-03 | $95.79 | $97.25 | $95.79 | $95.93 | $95.93 | 3,711 |
| 2023-08-02 | $96.50 | $96.98 | $94.30 | $94.30 | $94.30 | 3,229 |
| 2023-08-01 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 831 |
| 2023-07-31 | $94.00 | $96.16 | $94.00 | $96.16 | $96.16 | 2,227 |
| 2023-07-28 | $95.27 | $95.27 | $95.01 | $95.01 | $95.01 | 727 |
| 2023-07-27 | $95.50 | $96.24 | $94.05 | $95.75 | $95.75 | 5,042 |
| 2023-07-26 | $95.50 | $95.50 | $94.66 | $94.66 | $94.66 | 1,358 |
| 2023-07-25 | $95.00 | $95.40 | $95.00 | $95.40 | $95.40 | 2,376 |
| 2023-07-24 | $92.50 | $94.60 | $92.05 | $94.35 | $94.35 | 8,891 |
| 2023-07-21 | $91.46 | $93.38 | $91.06 | $93.38 | $93.38 | 6,042 |
| 2023-07-20 | $92.05 | $92.05 | $92.05 | $92.05 | $92.05 | 1,462 |
| 2023-07-19 | $90.81 | $91.55 | $90.02 | $91.55 | $91.55 | 3,121 |
| 2023-07-18 | $85.50 | $92.24 | $85.50 | $91.80 | $91.80 | 7,476 |
| 2023-07-17 | $89.50 | $90.49 | $89.50 | $90.08 | $90.08 | 1,606 |
| 2023-07-14 | $90.50 | $92.27 | $88.76 | $89.33 | $89.33 | 5,909 |
| 2023-07-13 | $89.25 | $92.47 | $87.38 | $91.32 | $91.32 | 4,803 |
| 2023-07-12 | $90.50 | $93.04 | $90.24 | $90.24 | $90.24 | 4,697 |
| 2023-07-11 | $91.99 | $93.46 | $91.16 | $91.16 | $91.16 | 4,703 |
| 2023-07-10 | $92.02 | $92.25 | $91.00 | $91.32 | $91.32 | 2,051 |
| 2023-07-07 | $93.02 | $93.30 | $92.40 | $92.80 | $92.80 | 5,972 |
| 2023-07-06 | $92.00 | $92.00 | $90.82 | $91.90 | $91.90 | 4,077 |
| 2023-07-05 | $92.00 | $93.24 | $90.44 | $91.70 | $91.70 | 5,541 |
| 2023-07-03 | $93.04 | $93.04 | $91.99 | $92.42 | $92.42 | 3,025 |
| 2023-06-30 | $90.77 | $92.20 | $90.77 | $92.03 | $92.03 | 3,690 |
| 2023-06-29 | $91.58 | $93.48 | $91.58 | $92.90 | $92.90 | 1,931 |
| 2023-06-28 | $91.99 | $93.20 | $91.99 | $93.20 | $93.20 | 2,946 |
| 2023-06-27 | $92.42 | $93.25 | $91.01 | $91.98 | $91.98 | 6,204 |
| 2023-06-26 | $93.36 | $95.47 | $91.11 | $92.99 | $92.99 | 6,586 |
| 2023-06-23 | $97.05 | $98.00 | $92.65 | $93.70 | $93.70 | 80,916 |
| 2023-06-22 | $96.15 | $98.43 | $96.15 | $98.43 | $98.43 | 7,836 |
| 2023-06-21 | $96.70 | $98.00 | $96.70 | $97.20 | $97.20 | 5,250 |
| 2023-06-20 | $96.07 | $96.25 | $95.00 | $96.24 | $96.24 | 4,629 |
| 2023-06-16 | $95.50 | $95.50 | $93.25 | $93.25 | $93.25 | 4,748 |
| 2023-06-15 | $94.75 | $95.95 | $92.42 | $93.20 | $93.20 | 5,623 |
| 2023-06-14 | $99.00 | $99.00 | $92.00 | $92.00 | $92.00 | 8,262 |
| 2023-06-13 | $93.86 | $97.16 | $93.86 | $94.55 | $94.55 | 6,398 |
| 2023-06-12 | $91.76 | $93.89 | $91.25 | $93.65 | $93.65 | 6,883 |
| 2023-06-09 | $95.44 | $95.44 | $90.24 | $90.24 | $90.24 | 2,715 |
| 2023-06-08 | $97.70 | $97.70 | $92.09 | $93.12 | $93.12 | 8,178 |
| 2023-06-07 | $100.00 | $100.00 | $96.60 | $96.60 | $96.60 | 3,249 |
| 2023-06-06 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 1,869 |
| 2023-06-05 | $97.00 | $100.00 | $96.00 | $96.00 | $96.00 | 12,310 |
| 2023-06-02 | $92.97 | $98.00 | $92.97 | $96.98 | $96.98 | 8,729 |
| 2023-06-01 | $91.90 | $93.99 | $88.01 | $91.60 | $91.60 | 7,412 |
| 2023-05-31 | $94.81 | $94.81 | $90.27 | $91.50 | $91.50 | 5,601 |
| 2023-05-30 | $88.15 | $88.22 | $88.15 | $88.22 | $88.22 | 1,224 |
| 2023-05-26 | $89.90 | $90.50 | $88.15 | $88.15 | $88.15 | 5,970 |
| 2023-05-25 | $88.03 | $88.03 | $88.03 | $88.03 | $88.03 | 991 |
| 2023-05-24 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 1,646 |
| 2023-05-23 | $86.77 | $88.21 | $86.77 | $88.21 | $88.21 | 1,623 |
| 2023-05-22 | $83.90 | $88.01 | $83.90 | $87.69 | $87.69 | 14,175 |
| 2023-05-19 | $85.00 | $85.20 | $83.00 | $83.00 | $83.00 | 3,273 |
| 2023-05-18 | $85.58 | $85.58 | $83.77 | $84.00 | $84.00 | 2,365 |
| 2023-05-17 | $85.60 | $85.60 | $84.10 | $84.80 | $84.80 | 4,672 |
| 2023-05-16 | $83.98 | $85.50 | $83.98 | $84.12 | $84.12 | 7,769 |
| 2023-05-15 | $81.00 | $84.74 | $81.00 | $83.70 | $83.70 | 7,524 |
| 2023-05-12 | $81.90 | $82.59 | $81.00 | $81.00 | $81.00 | 4,071 |
| 2023-05-11 | $82.15 | $82.40 | $80.63 | $80.73 | $80.73 | 8,554 |
| 2023-05-10 | $82.67 | $84.54 | $81.55 | $82.45 | $82.45 | 3,311 |
| 2023-05-09 | $87.00 | $87.03 | $84.00 | $84.52 | $84.52 | 5,556 |
| 2023-05-08 | $88.02 | $88.89 | $85.87 | $86.90 | $86.90 | 6,507 |
| 2023-05-05 | $87.34 | $90.10 | $86.99 | $87.91 | $87.91 | 10,682 |
| 2023-05-04 | $85.10 | $86.59 | $83.52 | $86.48 | $86.48 | 5,769 |
| 2023-05-03 | $83.81 | $86.10 | $83.81 | $84.97 | $84.97 | 5,832 |
| 2023-05-02 | $87.53 | $89.92 | $83.02 | $84.31 | $84.31 | 7,172 |
| 2023-05-01 | $85.31 | $89.00 | $85.31 | $87.06 | $87.06 | 10,600 |
| 2023-04-28 | $82.31 | $88.50 | $82.31 | $86.39 | $86.39 | 10,183 |
| 2023-04-27 | $82.50 | $83.40 | $82.31 | $83.07 | $83.07 | 4,237 |
| 2023-04-26 | $82.04 | $83.18 | $81.31 | $82.70 | $82.70 | 9,422 |
| 2023-04-25 | $83.35 | $84.19 | $82.55 | $82.55 | $82.55 | 6,218 |
| 2023-04-24 | $85.88 | $86.55 | $84.42 | $84.43 | $84.43 | 9,628 |
| 2023-04-21 | $86.21 | $87.64 | $83.00 | $86.70 | $86.70 | 6,497 |
| 2023-04-20 | $89.68 | $89.68 | $86.44 | $87.09 | $87.09 | 6,279 |
| 2023-04-19 | $89.00 | $89.75 | $88.78 | $89.70 | $89.70 | 5,808 |
| 2023-04-18 | $91.05 | $92.25 | $89.60 | $89.60 | $89.60 | 7,612 |
| 2023-04-17 | $93.26 | $94.60 | $91.69 | $92.39 | $92.39 | 10,587 |
| 2023-04-14 | $94.99 | $96.32 | $93.17 | $94.70 | $94.70 | 9,398 |
| 2023-04-13 | $95.01 | $98.32 | $94.89 | $94.99 | $94.99 | 9,443 |
| 2023-04-12 | $97.10 | $97.43 | $94.72 | $96.40 | $96.40 | 13,150 |
| 2023-04-11 | $91.95 | $96.20 | $91.20 | $95.84 | $95.84 | 22,223 |
| 2023-04-10 | $88.12 | $92.00 | $87.45 | $91.08 | $91.08 | 13,836 |
| 2023-04-06 | $86.77 | $87.18 | $86.77 | $87.18 | $87.18 | 715 |
| 2023-04-05 | $87.00 | $87.85 | $86.75 | $87.24 | $87.24 | 4,038 |
| 2023-04-04 | $87.70 | $88.00 | $85.70 | $87.50 | $87.50 | 7,845 |
| 2023-04-03 | $85.54 | $87.50 | $85.54 | $87.12 | $87.12 | 6,455 |
| 2023-03-31 | $84.25 | $86.44 | $84.00 | $84.75 | $84.75 | 7,769 |
| 2023-03-30 | $83.55 | $85.53 | $83.48 | $85.50 | $85.50 | 6,381 |
| 2023-03-29 | $83.01 | $83.92 | $81.43 | $82.55 | $82.55 | 5,515 |
| 2023-03-28 | $83.13 | $84.55 | $81.00 | $83.00 | $83.00 | 14,049 |
| 2023-03-27 | $83.92 | $84.66 | $82.89 | $83.29 | $83.29 | 9,798 |
| 2023-03-24 | $81.54 | $83.81 | $81.54 | $83.00 | $83.00 | 6,239 |
| 2023-03-23 | $83.50 | $84.98 | $82.21 | $82.25 | $82.25 | 9,427 |
| 2023-03-22 | $83.25 | $84.99 | $83.25 | $83.50 | $83.50 | 10,676 |
| 2023-03-21 | $84.00 | $86.14 | $83.01 | $84.69 | $84.69 | 11,813 |
| 2023-03-20 | $82.95 | $85.90 | $82.51 | $83.60 | $83.60 | 7,632 |
| 2023-03-17 | $82.25 | $83.20 | $82.25 | $82.95 | $82.95 | 4,104 |
| 2023-03-16 | $82.10 | $83.44 | $80.50 | $83.44 | $83.44 | 11,371 |
| 2023-03-15 | $85.25 | $85.50 | $80.01 | $81.60 | $81.60 | 20,301 |
| 2023-03-14 | $89.00 | $90.40 | $88.40 | $88.65 | $88.65 | 5,221 |
| 2023-03-13 | $88.96 | $89.05 | $87.00 | $88.25 | $88.25 | 6,593 |
| 2023-03-10 | $89.74 | $91.24 | $87.58 | $89.00 | $89.00 | 11,925 |
| 2023-03-09 | $90.08 | $90.08 | $90.07 | $90.07 | $90.07 | 1,591 |
| 2023-03-08 | $90.50 | $91.00 | $89.55 | $90.70 | $90.70 | 6,131 |
| 2023-03-07 | $89.50 | $90.30 | $89.50 | $90.30 | $90.30 | 1,574 |
| 2023-03-06 | $91.65 | $91.85 | $90.10 | $90.93 | $90.93 | 6,404 |
| 2023-03-03 | $90.95 | $91.00 | $90.95 | $91.00 | $91.00 | 2,259 |
| 2023-03-02 | $91.00 | $91.50 | $91.00 | $91.50 | $91.50 | 1,966 |
| 2023-03-01 | $91.90 | $92.00 | $91.01 | $91.50 | $91.50 | 21,133 |
| 2023-02-28 | $91.95 | $91.95 | $91.45 | $91.50 | $91.50 | 1,759 |
| 2023-02-27 | $92.00 | $93.15 | $91.25 | $91.95 | $91.95 | 4,111 |
| 2023-02-24 | $91.43 | $91.75 | $90.50 | $91.75 | $91.75 | 5,113 |
| 2023-02-23 | $89.95 | $90.21 | $88.90 | $90.21 | $90.21 | 13,276 |
| 2023-02-22 | $87.21 | $88.00 | $87.21 | $88.00 | $88.00 | 15,290 |
| 2023-02-21 | $88.17 | $88.20 | $87.55 | $87.55 | $87.55 | 3,399 |
| 2023-02-17 | $88.05 | $88.11 | $88.02 | $88.06 | $88.06 | 2,177 |
| 2023-02-16 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 1,757 |
| 2023-02-15 | $87.13 | $89.56 | $87.13 | $88.70 | $88.70 | 7,202 |
| 2023-02-14 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 1,244 |
| 2023-02-13 | $89.97 | $90.00 | $89.80 | $89.89 | $89.89 | 6,471 |
| 2023-02-10 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 1,124 |
| 2023-02-09 | $91.00 | $91.00 | $89.75 | $89.75 | $89.75 | 3,166 |
| 2023-02-08 | $91.00 | $91.33 | $91.00 | $91.20 | $91.20 | 5,494 |
| 2023-02-07 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 2,215 |
| 2023-02-06 | $91.23 | $91.85 | $90.92 | $91.00 | $91.00 | 6,189 |
| 2023-02-03 | $91.50 | $91.50 | $91.30 | $91.30 | $91.30 | 4,546 |
| 2023-02-02 | $90.94 | $91.93 | $90.50 | $91.74 | $91.74 | 8,226 |
| 2023-02-01 | $92.00 | $92.00 | $90.41 | $91.00 | $91.00 | 5,306 |
| 2023-01-31 | $91.10 | $92.00 | $91.10 | $91.50 | $91.50 | 6,182 |
| 2023-01-30 | $91.00 | $92.00 | $91.00 | $92.00 | $92.00 | 4,614 |
| 2023-01-27 | $92.30 | $92.30 | $91.55 | $91.95 | $91.95 | 4,472 |
| 2023-01-26 | $93.00 | $93.00 | $91.91 | $91.99 | $91.99 | 3,306 |
| 2023-01-25 | $93.42 | $93.42 | $91.25 | $91.25 | $91.25 | 4,779 |
| 2023-01-24 | $90.89 | $91.95 | $90.89 | $91.80 | $91.80 | 2,048 |
| 2023-01-23 | $91.00 | $92.00 | $91.00 | $91.94 | $91.94 | 11,622 |
| 2023-01-20 | $91.40 | $91.99 | $91.40 | $91.99 | $91.99 | 2,978 |
| 2023-01-19 | $90.63 | $91.00 | $90.63 | $90.85 | $90.85 | 886 |
| 2023-01-18 | $91.04 | $91.04 | $90.07 | $90.07 | $90.07 | 863 |
| 2023-01-17 | $91.99 | $92.00 | $91.70 | $91.70 | $91.70 | 1,287 |
| 2023-01-13 | $91.63 | $91.63 | $91.29 | $91.30 | $91.30 | 2,906 |
| 2023-01-12 | $90.02 | $92.00 | $89.79 | $91.89 | $91.89 | 8,194 |
| 2023-01-11 | $90.50 | $90.51 | $88.53 | $89.19 | $89.19 | 6,938 |
| 2023-01-10 | $91.57 | $93.75 | $90.59 | $91.00 | $91.00 | 3,822 |
| 2023-01-09 | $89.50 | $95.95 | $89.50 | $91.01 | $91.01 | 13,552 |
| 2023-01-06 | $86.30 | $89.50 | $86.30 | $89.50 | $89.50 | 24,159 |
| 2023-01-05 | $85.84 | $86.41 | $85.14 | $86.41 | $86.41 | 11,198 |
| 2023-01-04 | $86.00 | $86.88 | $86.00 | $86.88 | $86.88 | 3,928 |
| 2023-01-03 | $86.80 | $86.80 | $86.68 | $86.68 | $86.68 | 2,065 |
| 2022-12-30 | $86.01 | $86.87 | $86.01 | $86.87 | $86.87 | 1,258 |
| 2022-12-29 | $87.20 | $87.50 | $85.00 | $87.20 | $87.20 | 11,013 |
| 2022-12-28 | $87.00 | $87.10 | $85.69 | $85.75 | $85.75 | 1,838 |
| 2022-12-27 | $86.00 | $86.50 | $86.00 | $86.20 | $86.20 | 1,735 |
| 2022-12-23 | $85.00 | $85.75 | $84.80 | $85.50 | $85.50 | 3,980 |
| 2022-12-22 | $84.85 | $85.40 | $83.30 | $84.51 | $84.51 | 6,712 |
| 2022-12-21 | $85.75 | $87.27 | $82.97 | $87.27 | $87.27 | 3,790 |
| 2022-12-20 | $83.25 | $86.21 | $83.25 | $86.21 | $86.21 | 5,714 |
| 2022-12-19 | $85.06 | $85.64 | $81.43 | $82.95 | $82.95 | 9,569 |
| 2022-12-16 | $83.07 | $87.50 | $81.78 | $85.01 | $85.01 | 6,928 |
| 2022-12-15 | $82.98 | $84.12 | $82.50 | $84.12 | $84.12 | 4,241 |
| 2022-12-14 | $82.50 | $84.25 | $82.50 | $83.51 | $83.51 | 7,028 |
| 2022-12-13 | $82.05 | $82.05 | $82.05 | $82.05 | $82.05 | 317 |
| 2022-12-12 | $79.86 | $83.09 | $79.21 | $82.05 | $82.05 | 7,315 |
| 2022-12-09 | $76.52 | $80.04 | $76.52 | $78.20 | $78.20 | 5,786 |
| 2022-12-08 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 320 |
| 2022-12-07 | $75.55 | $76.07 | $75.55 | $76.07 | $76.07 | 814 |
| 2022-12-06 | $76.80 | $77.12 | $76.80 | $77.12 | $77.12 | 1,565 |
| 2022-12-05 | $78.00 | $79.00 | $77.01 | $77.30 | $77.30 | 4,201 |
| 2022-12-02 | $80.00 | $80.00 | $78.01 | $78.99 | $78.99 | 3,985 |
| 2022-12-01 | $81.05 | $81.74 | $80.95 | $81.01 | $81.01 | 4,838 |
| 2022-11-30 | $80.99 | $82.00 | $80.71 | $81.74 | $81.74 | 5,734 |
| 2022-11-29 | $80.08 | $81.50 | $78.25 | $79.95 | $79.95 | 6,850 |
| 2022-11-28 | $80.17 | $82.83 | $79.89 | $79.89 | $79.89 | 6,185 |
| 2022-11-25 | $82.20 | $84.20 | $79.18 | $79.18 | $79.18 | 2,773 |
| 2022-11-23 | $79.95 | $86.85 | $79.95 | $82.38 | $82.38 | 6,630 |
| 2022-11-22 | $78.55 | $81.00 | $78.55 | $80.50 | $80.50 | 3,018 |
| 2022-11-21 | $75.31 | $76.98 | $75.00 | $76.00 | $76.00 | 3,721 |
| 2022-11-18 | $77.00 | $77.50 | $75.50 | $77.50 | $77.50 | 1,688 |
| 2022-11-17 | $74.50 | $81.90 | $74.50 | $78.00 | $78.00 | 2,272 |
| 2022-11-16 | $81.41 | $82.00 | $78.80 | $78.80 | $78.80 | 4,553 |
| 2022-11-15 | $81.23 | $82.51 | $81.10 | $81.37 | $81.37 | 4,504 |
| 2022-11-14 | $82.40 | $83.50 | $80.70 | $80.70 | $80.70 | 6,251 |
| 2022-11-11 | $81.00 | $83.80 | $81.00 | $82.40 | $82.40 | 3,870 |
| 2022-11-10 | $78.30 | $80.47 | $78.30 | $80.47 | $80.47 | 4,810 |
| 2022-11-09 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 1,083 |
| 2022-11-08 | $77.79 | $79.81 | $77.16 | $78.00 | $78.00 | 5,491 |
| 2022-11-07 | $76.58 | $80.10 | $75.02 | $76.77 | $76.77 | 24,027 |
| 2022-11-04 | $74.50 | $75.80 | $74.50 | $75.50 | $75.50 | 4,947 |
| 2022-11-03 | $76.07 | $76.07 | $75.50 | $75.50 | $75.50 | 4,403 |
| 2022-11-02 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 499 |
| 2022-11-01 | $82.06 | $82.06 | $74.36 | $75.50 | $75.50 | 22,704 |
| 2022-10-31 | $75.45 | $75.68 | $75.00 | $75.00 | $75.00 | 4,417 |
| 2022-10-28 | $75.50 | $75.50 | $74.75 | $74.75 | $74.75 | 3,357 |
| 2022-10-27 | $72.45 | $72.45 | $72.45 | $72.45 | $72.45 | 308 |
| 2022-10-26 | $69.84 | $72.45 | $69.84 | $72.45 | $72.45 | 1,305 |
| 2022-10-25 | $75.00 | $75.00 | $71.60 | $71.60 | $71.60 | 6,586 |
| 2022-10-24 | $76.50 | $76.50 | $73.25 | $73.61 | $73.61 | 10,892 |
| 2022-10-21 | $77.50 | $77.60 | $77.50 | $77.50 | $77.50 | 4,446 |
| 2022-10-20 | $78.98 | $79.00 | $76.15 | $76.15 | $76.15 | 2,600 |
| 2022-10-19 | $79.28 | $79.28 | $78.60 | $79.00 | $79.00 | 1,482 |
| 2022-10-18 | $82.91 | $82.91 | $80.40 | $80.49 | $80.49 | 2,893 |
| 2022-10-17 | $84.39 | $84.39 | $84.39 | $84.39 | $84.39 | 721 |
| 2022-10-14 | $77.90 | $79.00 | $77.90 | $79.00 | $79.00 | 1,649 |
| 2022-10-13 | $81.66 | $82.34 | $80.50 | $80.63 | $80.63 | 1,535 |
| 2022-10-12 | $81.59 | $81.59 | $78.70 | $81.59 | $81.59 | 2,493 |
| 2022-10-11 | $82.20 | $83.95 | $79.70 | $79.70 | $79.70 | 7,962 |
| 2022-10-10 | $85.98 | $86.18 | $84.56 | $84.56 | $84.56 | 1,365 |
| 2022-10-07 | $87.18 | $89.00 | $85.98 | $85.98 | $85.98 | 4,348 |
| 2022-10-06 | $85.78 | $85.78 | $85.78 | $85.78 | $85.78 | 700 |
| 2022-10-05 | $85.78 | $85.78 | $85.78 | $85.78 | $85.78 | 883 |
| 2022-10-04 | $85.78 | $85.78 | $85.78 | $85.78 | $85.78 | 1,429 |
| 2022-10-03 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 701 |
| 2022-09-30 | $77.78 | $79.80 | $77.78 | $79.80 | $79.80 | 679 |
| 2022-09-29 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 146 |
| 2022-09-28 | $78.00 | $78.50 | $76.97 | $77.15 | $77.15 | 3,832 |
| 2022-09-27 | $78.10 | $78.10 | $75.53 | $77.73 | $77.73 | 1,937 |
| 2022-09-26 | $82.37 | $82.37 | $78.20 | $78.20 | $78.20 | 13,245 |
| 2022-09-23 | $85.10 | $88.28 | $82.50 | $84.40 | $84.40 | 9,573 |
| 2022-09-22 | $88.00 | $88.00 | $85.55 | $85.58 | $85.58 | 4,743 |
| 2022-09-21 | $88.25 | $91.00 | $88.25 | $91.00 | $91.00 | 851 |
| 2022-09-20 | $87.59 | $88.12 | $87.59 | $88.12 | $88.12 | 500 |
| 2022-09-19 | $88.10 | $89.70 | $87.12 | $89.65 | $89.65 | 4,842 |
| 2022-09-16 | $88.12 | $88.12 | $88.12 | $88.12 | $88.12 | 1,307 |
| 2022-09-15 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 275 |
| 2022-09-14 | $92.97 | $92.97 | $90.25 | $90.25 | $90.25 | 2,797 |
| 2022-09-13 | $91.00 | $92.82 | $90.12 | $90.12 | $90.12 | 663 |
| 2022-09-12 | $90.50 | $93.48 | $89.73 | $91.44 | $91.44 | 6,485 |
| 2022-09-09 | $91.79 | $93.50 | $90.00 | $90.00 | $90.00 | 2,624 |
| 2022-09-08 | $90.07 | $90.07 | $90.07 | $90.07 | $90.07 | 527 |
| 2022-09-07 | $94.95 | $94.95 | $91.20 | $92.00 | $92.00 | 2,289 |
| 2022-09-06 | $94.11 | $96.00 | $90.65 | $90.76 | $90.76 | 4,721 |
| 2022-09-02 | $93.00 | $93.66 | $91.49 | $92.99 | $92.99 | 2,024 |
| 2022-09-01 | $92.10 | $93.00 | $91.10 | $92.98 | $92.98 | 4,762 |
| 2022-08-31 | $95.00 | $96.28 | $93.50 | $93.96 | $93.96 | 9,707 |
| 2022-08-30 | $96.29 | $100.00 | $93.50 | $94.95 | $94.95 | 22,272 |
| 2022-08-29 | $88.50 | $98.02 | $88.50 | $94.60 | $94.60 | 13,664 |
| 2022-08-26 | $88.29 | $89.00 | $86.72 | $88.95 | $88.95 | 4,638 |
| 2022-08-25 | $86.64 | $88.40 | $85.00 | $88.40 | $88.40 | 4,498 |
| 2022-08-24 | $84.00 | $87.68 | $84.00 | $85.80 | $85.80 | 4,562 |
| 2022-08-23 | $85.90 | $85.90 | $84.50 | $84.50 | $84.50 | 1,640 |
| 2022-08-22 | $81.76 | $82.80 | $79.71 | $82.80 | $82.80 | 2,758 |
| 2022-08-19 | $81.87 | $81.87 | $81.87 | $81.87 | $81.87 | 738 |
| 2022-08-18 | $81.00 | $81.87 | $80.47 | $81.87 | $81.87 | 2,548 |
| 2022-08-17 | $81.48 | $82.62 | $80.02 | $81.21 | $81.21 | 3,343 |
| 2022-08-16 | $81.52 | $83.00 | $80.20 | $82.10 | $82.10 | 2,996 |
| 2022-08-15 | $77.42 | $81.90 | $76.93 | $80.48 | $80.48 | 3,758 |
| 2022-08-12 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 207 |
| 2022-08-11 | $84.40 | $86.28 | $82.62 | $82.62 | $82.62 | 7,613 |
| 2022-08-10 | $83.36 | $84.39 | $83.11 | $83.99 | $83.99 | 2,156 |
| 2022-08-09 | $81.70 | $83.62 | $80.26 | $82.46 | $82.46 | 5,634 |
| 2022-08-08 | $79.57 | $83.13 | $79.20 | $80.45 | $80.45 | 7,123 |
| 2022-08-05 | $79.03 | $80.90 | $79.03 | $80.07 | $80.07 | 1,716 |
| 2022-08-04 | $79.71 | $82.30 | $79.40 | $79.60 | $79.60 | 2,174 |
| 2022-08-03 | $81.50 | $81.61 | $78.80 | $81.61 | $81.61 | 4,385 |
| 2022-08-02 | $82.42 | $82.42 | $80.64 | $80.64 | $80.64 | 1,675 |
| 2022-08-01 | $82.26 | $82.50 | $80.11 | $82.40 | $82.40 | 4,365 |
| 2022-07-29 | $83.52 | $83.52 | $82.01 | $83.01 | $83.01 | 4,353 |
| 2022-07-28 | $84.40 | $84.40 | $82.34 | $82.34 | $82.34 | 7,751 |
| 2022-07-27 | $84.38 | $86.20 | $83.09 | $84.30 | $84.30 | 15,458 |
| 2022-07-26 | $84.74 | $84.74 | $83.60 | $83.60 | $83.60 | 2,130 |
| 2022-07-25 | $82.49 | $85.85 | $82.49 | $83.75 | $83.75 | 9,396 |
| 2022-07-22 | $84.50 | $84.51 | $83.55 | $84.01 | $84.01 | 2,383 |
| 2022-07-21 | $84.00 | $86.37 | $83.40 | $86.20 | $86.20 | 6,325 |
| 2022-07-20 | $80.49 | $85.59 | $79.50 | $83.10 | $83.10 | 6,496 |
| 2022-07-19 | $77.94 | $79.84 | $76.70 | $79.84 | $79.84 | 10,418 |
| 2022-07-18 | $75.23 | $79.96 | $75.23 | $77.28 | $77.28 | 9,685 |
| 2022-07-15 | $78.06 | $83.24 | $75.61 | $76.17 | $76.17 | 17,437 |
| 2022-07-14 | $77.03 | $81.12 | $77.03 | $77.63 | $77.63 | 21,289 |
| 2022-07-13 | $78.01 | $81.31 | $78.01 | $79.87 | $79.87 | 4,512 |
| 2022-07-12 | $79.00 | $82.99 | $78.57 | $78.70 | $78.70 | 10,428 |
| 2022-07-11 | $78.50 | $80.20 | $76.25 | $80.20 | $80.20 | 23,057 |
| 2022-07-08 | $80.00 | $81.78 | $76.11 | $78.51 | $78.51 | 3,425 |
| 2022-07-07 | $79.18 | $80.53 | $75.87 | $80.07 | $80.07 | 8,574 |
| 2022-07-06 | $83.35 | $83.35 | $76.49 | $77.80 | $77.80 | 4,481 |
| 2022-07-05 | $80.98 | $82.50 | $78.17 | $81.40 | $81.40 | 8,702 |
| 2022-07-01 | $79.99 | $82.00 | $78.50 | $81.60 | $81.60 | 8,440 |
| 2022-06-30 | $77.44 | $79.05 | $77.43 | $78.40 | $78.40 | 5,289 |
| 2022-06-29 | $80.76 | $81.17 | $77.90 | $78.97 | $78.97 | 9,825 |
| 2022-06-28 | $78.07 | $80.93 | $76.10 | $77.50 | $77.50 | 16,579 |
| 2022-06-27 | $74.06 | $81.02 | $74.06 | $75.99 | $75.99 | 14,553 |
| 2022-06-24 | $72.56 | $80.40 | $72.56 | $73.84 | $73.84 | 7,233 |
| 2022-06-23 | $77.76 | $80.18 | $73.25 | $73.46 | $73.46 | 11,403 |
| 2022-06-22 | $79.85 | $80.56 | $77.45 | $77.46 | $77.46 | 3,796 |
| 2022-06-21 | $80.10 | $83.00 | $80.10 | $80.89 | $80.89 | 3,005 |
| 2022-06-17 | $85.78 | $85.78 | $80.05 | $80.05 | $80.05 | 5,132 |
| 2022-06-16 | $88.25 | $88.25 | $86.00 | $86.00 | $86.00 | 6,943 |
| 2022-06-15 | $93.77 | $93.77 | $87.85 | $89.00 | $89.00 | 6,568 |
| 2022-06-14 | $92.98 | $94.79 | $90.29 | $90.85 | $90.85 | 4,410 |
| 2022-06-13 | $94.66 | $100.00 | $92.28 | $92.28 | $92.28 | 11,359 |
| 2022-06-10 | $97.65 | $100.24 | $95.92 | $97.50 | $97.50 | 7,892 |
| 2022-06-09 | $99.50 | $105.00 | $98.32 | $99.16 | $99.16 | 16,052 |
| 2022-06-08 | $92.01 | $100.05 | $91.15 | $98.00 | $98.00 | 11,198 |
| 2022-06-07 | $89.25 | $93.00 | $89.25 | $90.95 | $90.95 | 22,247 |
| 2022-06-06 | $89.00 | $90.00 | $88.06 | $90.00 | $90.00 | 9,936 |
| 2022-06-03 | $87.78 | $88.34 | $87.60 | $88.00 | $88.00 | 2,452 |
| 2022-06-02 | $84.31 | $88.31 | $84.31 | $87.75 | $87.75 | 20,249 |
| 2022-06-01 | $84.50 | $85.00 | $84.50 | $84.90 | $84.90 | 3,156 |
| 2022-05-31 | $84.21 | $85.00 | $84.21 | $84.66 | $84.66 | 2,641 |
| 2022-05-27 | $84.38 | $85.00 | $81.64 | $83.79 | $83.79 | 2,315 |
| 2022-05-26 | $84.97 | $85.00 | $82.43 | $83.55 | $83.55 | 4,960 |
| 2022-05-25 | $83.61 | $85.00 | $81.85 | $84.93 | $84.93 | 8,653 |
| 2022-05-24 | $82.00 | $85.00 | $82.00 | $82.00 | $82.00 | 11,426 |
| 2022-05-23 | $79.75 | $84.37 | $79.75 | $83.15 | $83.15 | 16,099 |
| 2022-05-20 | $79.65 | $80.00 | $77.92 | $79.50 | $79.50 | 3,035 |
| 2022-05-19 | $78.01 | $78.99 | $77.82 | $78.99 | $78.99 | 1,344 |
| 2022-05-18 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 514 |
| 2022-05-17 | $78.68 | $79.00 | $78.68 | $79.00 | $79.00 | 903 |
| 2022-05-16 | $78.10 | $79.55 | $76.65 | $79.55 | $79.55 | 3,728 |
| 2022-05-13 | $78.50 | $78.50 | $77.00 | $77.00 | $77.00 | 1,330 |
| 2022-05-12 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 233 |
| 2022-05-11 | $77.11 | $78.70 | $76.50 | $78.44 | $78.44 | 1,156 |
| 2022-05-10 | $80.00 | $80.00 | $75.90 | $75.97 | $75.97 | 9,667 |
| 2022-05-09 | $79.38 | $79.38 | $76.24 | $79.21 | $79.21 | 4,513 |
| 2022-05-06 | $78.00 | $80.00 | $78.00 | $78.95 | $78.95 | 7,117 |
| 2022-05-05 | $79.01 | $79.01 | $79.00 | $79.00 | $79.00 | 2,835 |
| 2022-05-04 | $78.60 | $80.00 | $78.50 | $79.19 | $79.19 | 7,837 |
| 2022-05-03 | $78.27 | $78.85 | $78.09 | $78.22 | $78.22 | 1,821 |
| 2022-05-02 | $78.25 | $78.25 | $78.01 | $78.03 | $78.03 | 899 |
| 2022-04-29 | $78.09 | $78.77 | $77.99 | $78.00 | $78.00 | 2,493 |
| 2022-04-28 | $78.00 | $79.00 | $78.00 | $79.00 | $79.00 | 2,424 |
| 2022-04-27 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 305 |
| 2022-04-26 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 501 |
| 2022-04-25 | $78.00 | $78.55 | $76.53 | $78.50 | $78.50 | 5,380 |
| 2022-04-22 | $74.88 | $80.34 | $74.72 | $79.00 | $79.00 | 25,073 |
| 2022-04-21 | $74.89 | $74.89 | $74.89 | $74.89 | $74.89 | 119 |
| 2022-04-20 | $74.82 | $74.90 | $74.82 | $74.89 | $74.89 | 1,400 |
| 2022-04-19 | $72.80 | $74.99 | $72.80 | $74.99 | $74.99 | 3,044 |
| 2022-04-18 | $74.10 | $75.00 | $73.00 | $74.90 | $74.90 | 2,497 |
| 2022-04-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1,119 |
| 2022-04-13 | $74.00 | $74.37 | $73.80 | $74.00 | $74.00 | 2,327 |
| 2022-04-12 | $72.95 | $73.00 | $72.95 | $73.00 | $73.00 | 2,347 |
| 2022-04-11 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 119 |
| 2022-04-08 | $71.65 | $73.35 | $71.65 | $72.80 | $72.80 | 4,043 |
| 2022-04-07 | $70.00 | $71.60 | $70.00 | $70.10 | $70.10 | 1,554 |
| 2022-04-06 | $73.05 | $73.05 | $71.03 | $72.00 | $72.00 | 2,896 |
| 2022-04-05 | $74.90 | $74.90 | $73.00 | $73.00 | $73.00 | 952 |
| 2022-04-04 | $69.95 | $75.00 | $69.95 | $75.00 | $75.00 | 6,952 |
| 2022-04-01 | $69.48 | $69.48 | $69.48 | $69.48 | $69.48 | 323 |
| 2022-03-31 | $69.48 | $69.48 | $69.48 | $69.48 | $69.48 | 307 |
| 2022-03-30 | $68.00 | $69.48 | $67.07 | $69.48 | $69.48 | 2,070 |
| 2022-03-29 | $66.61 | $68.40 | $66.61 | $68.40 | $68.40 | 2,276 |
| 2022-03-28 | $71.22 | $71.22 | $67.80 | $68.00 | $68.00 | 4,041 |
| 2022-03-25 | $70.96 | $70.96 | $70.96 | $70.96 | $70.96 | 147 |
| 2022-03-24 | $69.95 | $70.96 | $69.95 | $70.96 | $70.96 | 1,666 |
| 2022-03-23 | $70.40 | $72.69 | $70.40 | $71.16 | $71.16 | 3,539 |
| 2022-03-22 | $72.15 | $72.15 | $67.93 | $68.50 | $68.50 | 7,983 |
| 2022-03-21 | $75.60 | $75.60 | $72.34 | $72.34 | $72.34 | 6,423 |
| 2022-03-18 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 445 |
| 2022-03-17 | $72.00 | $75.68 | $72.00 | $73.72 | $73.72 | 2,199 |
| 2022-03-16 | $71.01 | $73.28 | $71.01 | $71.70 | $71.70 | 1,348 |
| 2022-03-15 | $77.01 | $77.20 | $73.00 | $73.70 | $73.70 | 5,470 |
| 2022-03-14 | $81.95 | $81.95 | $78.00 | $78.97 | $78.97 | 6,261 |
| 2022-03-11 | $83.47 | $86.25 | $81.27 | $82.93 | $82.93 | 9,023 |
| 2022-03-10 | $82.00 | $83.90 | $81.30 | $83.90 | $83.90 | 4,626 |
| 2022-03-09 | $81.90 | $82.03 | $80.02 | $81.00 | $81.00 | 3,585 |
| 2022-03-08 | $81.00 | $89.51 | $81.00 | $84.99 | $84.99 | 13,467 |
| 2022-03-07 | $78.20 | $82.50 | $76.55 | $79.50 | $79.50 | 31,007 |
| 2022-03-04 | $76.00 | $78.04 | $75.00 | $78.04 | $78.04 | 4,259 |
| 2022-03-03 | $76.38 | $77.90 | $75.60 | $77.90 | $77.90 | 2,862 |
| 2022-03-02 | $76.80 | $78.00 | $75.60 | $76.30 | $76.30 | 14,823 |
| 2022-03-01 | $75.86 | $77.00 | $75.29 | $75.30 | $75.30 | 8,041 |
| 2022-02-28 | $74.00 | $76.00 | $74.00 | $74.07 | $74.07 | 3,080 |
| 2022-02-25 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 328 |
| 2022-02-24 | $73.34 | $75.51 | $72.20 | $74.79 | $74.79 | 3,123 |
| 2022-02-23 | $76.00 | $76.00 | $74.50 | $74.80 | $74.80 | 2,486 |
| 2022-02-22 | $74.96 | $76.00 | $74.66 | $74.66 | $74.66 | 2,566 |
| 2022-02-18 | $73.25 | $74.51 | $73.25 | $74.51 | $74.51 | 957 |
| 2022-02-17 | $73.35 | $73.73 | $73.35 | $73.73 | $73.73 | 811 |
| 2022-02-16 | $73.00 | $73.35 | $71.65 | $73.35 | $73.35 | 8,281 |
| 2022-02-15 | $70.60 | $73.20 | $70.60 | $73.20 | $73.20 | 6,667 |
| 2022-02-14 | $71.15 | $72.68 | $71.15 | $71.15 | $71.15 | 12,638 |
| 2022-02-11 | $71.00 | $72.20 | $70.53 | $70.53 | $70.53 | 1,443 |
| 2022-02-10 | $69.72 | $71.08 | $69.72 | $69.98 | $69.98 | 1,836 |
| 2022-02-09 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 21 |
| 2022-02-08 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 262 |
| 2022-02-07 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 537 |
| 2022-02-04 | $72.05 | $72.05 | $69.72 | $71.12 | $71.12 | 9,553 |
| 2022-02-03 | $73.40 | $73.40 | $69.56 | $71.25 | $71.25 | 6,813 |
| 2022-02-02 | $76.00 | $76.55 | $73.40 | $74.64 | $74.64 | 5,282 |
| 2022-02-01 | $76.50 | $77.50 | $75.54 | $76.00 | $76.00 | 18,052 |
| 2022-01-31 | $76.00 | $76.50 | $76.00 | $76.25 | $76.25 | 3,678 |
| 2022-01-28 | $76.10 | $76.17 | $76.00 | $76.00 | $76.00 | 2,700 |
| 2022-01-27 | $78.00 | $80.30 | $75.25 | $77.10 | $77.10 | 6,681 |
| 2022-01-26 | $75.26 | $77.50 | $75.26 | $76.00 | $76.00 | 16,320 |
| 2022-01-25 | $75.03 | $76.48 | $74.00 | $75.00 | $75.00 | 10,195 |
| 2022-01-24 | $76.48 | $76.48 | $76.48 | $76.48 | $76.48 | 381 |
| 2022-01-21 | $76.25 | $77.27 | $73.95 | $76.48 | $76.48 | 7,786 |
| 2022-01-20 | $77.82 | $79.16 | $77.82 | $77.93 | $77.93 | 16,236 |
| 2022-01-19 | $77.00 | $79.60 | $77.00 | $78.88 | $78.88 | 10,349 |
| 2022-01-18 | $76.00 | $77.75 | $75.59 | $75.83 | $75.83 | 9,418 |
| 2022-01-14 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 240 |
| 2022-01-13 | $72.76 | $74.44 | $71.75 | $73.98 | $73.98 | 1,029 |
| 2022-01-12 | $74.50 | $74.50 | $74.17 | $74.17 | $74.17 | 724 |
| 2022-01-11 | $73.28 | $74.50 | $73.25 | $74.50 | $74.50 | 3,036 |
| 2022-01-10 | $74.11 | $74.11 | $71.10 | $71.10 | $71.10 | 1,178 |
| 2022-01-07 | $74.46 | $74.51 | $74.46 | $74.51 | $74.51 | 1,401 |
| 2022-01-06 | $72.10 | $75.00 | $70.50 | $73.25 | $73.25 | 8,286 |
| 2022-01-05 | $72.49 | $73.68 | $71.00 | $71.75 | $71.75 | 4,280 |
| 2022-01-04 | $72.00 | $75.04 | $71.60 | $71.99 | $71.99 | 13,425 |
| 2022-01-03 | $70.52 | $72.94 | $70.52 | $71.00 | $71.00 | 2,392 |
| 2021-12-31 | $68.96 | $70.49 | $68.76 | $70.10 | $70.10 | 6,709 |
| 2021-12-30 | $67.60 | $68.29 | $67.00 | $68.29 | $68.29 | 3,151 |
| 2021-12-29 | $67.92 | $67.92 | $67.92 | $67.92 | $67.92 | 381 |
| 2021-12-28 | $67.00 | $68.80 | $65.85 | $67.92 | $67.92 | 2,112 |
| 2021-12-27 | $66.15 | $67.89 | $66.15 | $67.25 | $67.25 | 2,941 |
| 2021-12-23 | $68.79 | $68.79 | $66.60 | $66.60 | $66.60 | 970 |
| 2021-12-22 | $66.00 | $67.78 | $64.90 | $65.41 | $65.41 | 9,163 |
| 2021-12-21 | $64.95 | $65.00 | $64.02 | $64.38 | $64.38 | 1,968 |
| 2021-12-20 | $64.80 | $64.98 | $63.00 | $63.00 | $63.00 | 1,434 |
| 2021-12-17 | $64.00 | $65.80 | $63.75 | $65.80 | $65.80 | 3,455 |
| 2021-12-16 | $67.23 | $67.31 | $63.01 | $65.00 | $65.00 | 12,549 |
| 2021-12-15 | $67.37 | $67.37 | $62.65 | $65.00 | $65.00 | 5,672 |
| 2021-12-14 | $65.90 | $66.08 | $64.95 | $66.00 | $66.00 | 12,497 |
| 2021-12-13 | $65.00 | $66.63 | $64.01 | $65.20 | $65.20 | 17,935 |
| 2021-12-10 | $65.00 | $65.27 | $65.00 | $65.00 | $65.00 | 11,342 |
| 2021-12-09 | $62.50 | $64.95 | $62.50 | $64.95 | $64.95 | 12,602 |
| 2021-12-08 | $63.00 | $64.47 | $61.49 | $64.47 | $64.47 | 6,251 |
| 2021-12-07 | $64.00 | $65.00 | $62.95 | $62.95 | $62.95 | 3,867 |
| 2021-12-06 | $60.00 | $62.15 | $60.00 | $62.15 | $62.15 | 10,808 |
| 2021-12-03 | $61.50 | $61.50 | $58.50 | $60.70 | $60.70 | 1,602 |
| 2021-12-02 | $61.35 | $61.80 | $60.05 | $61.25 | $61.25 | 23,303 |
| 2021-12-01 | $65.00 | $65.00 | $59.95 | $59.95 | $59.95 | 2,356 |
| 2021-11-30 | $65.78 | $65.78 | $61.95 | $63.10 | $63.10 | 10,805 |
| 2021-11-29 | $65.01 | $67.48 | $65.01 | $67.38 | $67.38 | 11,112 |
| 2021-11-26 | $68.66 | $68.66 | $65.11 | $66.95 | $66.95 | 605 |
| 2021-11-24 | $69.37 | $70.00 | $66.25 | $67.64 | $67.64 | 4,608 |
| 2021-11-23 | $69.94 | $70.00 | $69.94 | $70.00 | $70.00 | 660 |
| 2021-11-22 | $69.00 | $69.00 | $68.00 | $68.00 | $68.00 | 559 |
| 2021-11-19 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 487 |
| 2021-11-18 | $67.95 | $68.60 | $67.50 | $68.18 | $68.18 | 1,537 |
| 2021-11-17 | $67.43 | $68.85 | $67.07 | $67.07 | $67.07 | 5,352 |
| 2021-11-16 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 444 |
| 2021-11-15 | $67.77 | $67.82 | $67.48 | $67.82 | $67.82 | 993 |
| 2021-11-12 | $69.50 | $70.00 | $68.31 | $68.50 | $68.50 | 2,310 |
| 2021-11-11 | $71.12 | $71.12 | $67.63 | $69.00 | $69.00 | 1,320 |
| 2021-11-10 | $69.35 | $69.88 | $66.44 | $69.88 | $69.88 | 3,195 |
| 2021-11-09 | $70.96 | $71.07 | $70.27 | $71.00 | $71.00 | 5,241 |
| 2021-11-08 | $69.70 | $71.59 | $69.63 | $71.10 | $71.10 | 10,728 |
| 2021-11-05 | $69.96 | $70.00 | $69.90 | $69.90 | $69.90 | 896 |
| 2021-11-04 | $69.08 | $69.09 | $69.08 | $69.09 | $69.09 | 573 |
| 2021-11-03 | $66.64 | $70.98 | $65.15 | $69.10 | $69.10 | 1,083 |
| 2021-11-02 | $66.07 | $69.15 | $64.95 | $69.05 | $69.05 | 5,048 |
| 2021-11-01 | $67.73 | $70.22 | $67.50 | $70.22 | $70.22 | 4,960 |
| 2021-10-29 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 242 |
| 2021-10-28 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 674 |
| 2021-10-27 | $69.00 | $69.00 | $68.00 | $68.00 | $68.00 | 741 |
| 2021-10-26 | $67.64 | $71.71 | $67.64 | $70.41 | $70.41 | 5,879 |
| 2021-10-25 | $64.00 | $68.90 | $64.00 | $67.60 | $67.60 | 11,667 |
| 2021-10-22 | $62.45 | $63.55 | $62.45 | $63.55 | $63.55 | 375 |
| 2021-10-21 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 109 |
| 2021-10-20 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 372 |
| 2021-10-19 | $63.80 | $65.37 | $63.80 | $65.37 | $65.37 | 809 |
| 2021-10-18 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 101 |
| 2021-10-15 | $65.00 | $66.00 | $64.45 | $64.70 | $64.70 | 3,153 |
| 2021-10-14 | $66.60 | $66.99 | $65.00 | $65.25 | $65.25 | 4,691 |
| 2021-10-13 | $63.75 | $63.94 | $63.75 | $63.94 | $63.94 | 1,402 |
| 2021-10-12 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 470 |
| 2021-10-11 | $61.98 | $66.50 | $61.98 | $65.97 | $65.97 | 7,170 |
| 2021-10-08 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 1,057 |
| 2021-10-07 | $60.54 | $62.00 | $60.00 | $62.00 | $62.00 | 3,197 |
| 2021-10-06 | $62.60 | $62.60 | $61.84 | $61.84 | $61.84 | 866 |
| 2021-10-05 | $64.85 | $64.85 | $63.15 | $63.15 | $63.15 | 1,048 |
| 2021-10-04 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 592 |
| 2021-10-01 | $59.23 | $60.40 | $59.00 | $59.40 | $59.40 | 1,022 |
| 2021-09-30 | $58.26 | $58.43 | $58.26 | $58.43 | $58.43 | 649 |
| 2021-09-29 | $58.28 | $58.28 | $55.09 | $58.00 | $58.00 | 1,970 |
| 2021-09-28 | $56.59 | $58.36 | $56.11 | $57.52 | $57.52 | 4,428 |
| 2021-09-27 | $55.00 | $56.20 | $55.00 | $56.20 | $56.20 | 4,526 |
| 2021-09-24 | $54.12 | $55.00 | $54.10 | $54.36 | $54.36 | 4,817 |
| 2021-09-23 | $54.00 | $55.97 | $51.57 | $54.23 | $54.23 | 21,140 |
| 2021-09-22 | $53.27 | $54.66 | $52.80 | $54.00 | $54.00 | 5,944 |
| 2021-09-21 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 776 |
| 2021-09-20 | $50.81 | $55.34 | $50.81 | $52.95 | $52.95 | 9,374 |
| 2021-09-17 | $53.26 | $55.47 | $51.27 | $51.27 | $51.27 | 11,424 |
| 2021-09-16 | $55.50 | $57.60 | $52.62 | $52.62 | $52.62 | 32,386 |
| 2021-09-15 | $61.85 | $65.00 | $53.98 | $55.25 | $55.25 | 23,158 |
| 2021-09-14 | $68.52 | $70.00 | $62.08 | $63.00 | $63.00 | 8,931 |
| 2021-09-13 | $64.10 | $73.80 | $62.51 | $70.99 | $70.99 | 13,143 |
| 2021-09-10 | $60.00 | $70.49 | $60.00 | $62.51 | $62.51 | 10,377 |
| 2021-09-09 | $58.22 | $61.05 | $56.16 | $59.44 | $59.44 | 6,382 |
| 2021-09-08 | $54.47 | $55.45 | $54.00 | $55.45 | $55.45 | 2,380 |
| 2021-09-07 | $52.95 | $53.99 | $52.79 | $53.07 | $53.07 | 4,761 |
| 2021-09-03 | $52.00 | $52.00 | $51.49 | $51.49 | $51.49 | 1,010 |
| 2021-09-02 | $50.80 | $52.79 | $50.80 | $51.90 | $51.90 | 6,444 |
| 2021-09-01 | $50.60 | $50.60 | $49.96 | $50.00 | $50.00 | 903 |
| 2021-08-31 | $51.01 | $51.01 | $50.67 | $50.67 | $50.67 | 2,303 |
| 2021-08-30 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 3,018 |
| 2021-08-27 | $51.00 | $51.05 | $50.95 | $50.95 | $50.95 | 2,549 |
| 2021-08-26 | $50.50 | $51.50 | $50.00 | $50.05 | $50.05 | 13,071 |
| 2021-08-25 | $50.01 | $50.88 | $50.01 | $50.50 | $50.50 | 2,598 |
| 2021-08-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 297 |
| 2021-08-23 | $50.00 | $51.00 | $49.97 | $50.00 | $50.00 | 1,473 |
| 2021-08-20 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 60 |
| 2021-08-19 | $49.97 | $51.00 | $47.90 | $50.27 | $50.27 | 3,375 |
| 2021-08-18 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 41 |
| 2021-08-17 | $48.35 | $50.35 | $48.35 | $50.35 | $50.35 | 963 |
| 2021-08-16 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 242 |
| 2021-08-13 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 0 |
| 2021-08-12 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 148 |
| 2021-08-11 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 68 |
| 2021-08-10 | $50.98 | $50.98 | $50.13 | $50.13 | $50.13 | 372 |
| 2021-08-09 | $51.00 | $51.00 | $50.51 | $51.00 | $51.00 | 1,718 |
| 2021-08-06 | $49.00 | $52.25 | $48.99 | $50.19 | $50.19 | 16,717 |
| 2021-08-05 | $50.53 | $52.10 | $49.80 | $49.99 | $49.99 | 12,743 |
| 2021-08-04 | $51.95 | $51.95 | $50.05 | $50.20 | $50.20 | 4,258 |
| 2021-08-03 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 4,903 |
| 2021-08-02 | $53.99 | $53.99 | $50.00 | $51.99 | $51.99 | 7,791 |
| 2021-07-30 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 233 |
| 2021-07-29 | $53.30 | $54.83 | $53.30 | $54.83 | $54.83 | 322 |
| 2021-07-28 | $52.47 | $52.95 | $52.47 | $52.95 | $52.95 | 623 |
| 2021-07-27 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 287 |
| 2021-07-26 | $52.85 | $53.68 | $52.51 | $53.55 | $53.55 | 789 |
| 2021-07-23 | $53.04 | $53.20 | $52.44 | $52.85 | $52.85 | 4,150 |
| 2021-07-22 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 1,145 |
| 2021-07-21 | $51.35 | $55.53 | $51.35 | $54.35 | $54.35 | 4,631 |
| 2021-07-20 | $50.88 | $51.42 | $50.25 | $51.30 | $51.30 | 1,937 |
| 2021-07-19 | $49.90 | $50.62 | $48.86 | $48.86 | $48.86 | 6,956 |
| 2021-07-16 | $50.16 | $52.01 | $50.13 | $51.20 | $51.20 | 3,438 |
| 2021-07-15 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 778 |
| 2021-07-14 | $50.58 | $50.58 | $50.00 | $50.00 | $50.00 | 679 |
| 2021-07-13 | $54.98 | $54.98 | $46.50 | $48.55 | $48.55 | 6,102 |
| 2021-07-12 | $51.97 | $54.10 | $51.97 | $53.04 | $53.04 | 1,888 |
| 2021-07-09 | $48.99 | $52.50 | $48.95 | $51.15 | $51.15 | 7,149 |
| 2021-07-08 | $47.95 | $48.47 | $47.93 | $48.40 | $48.40 | 6,305 |
| 2021-07-07 | $46.88 | $47.95 | $46.88 | $47.95 | $47.95 | 1,690 |
| 2021-07-06 | $48.31 | $48.31 | $47.64 | $47.64 | $47.64 | 537 |
| 2021-07-02 | $47.10 | $48.23 | $45.20 | $47.94 | $47.94 | 14,273 |
| 2021-07-01 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 228 |
| 2021-06-30 | $46.00 | $47.00 | $45.96 | $47.00 | $47.00 | 6,310 |
| 2021-06-29 | $46.75 | $47.17 | $46.05 | $47.17 | $47.17 | 5,053 |
| 2021-06-28 | $44.97 | $47.66 | $44.97 | $46.96 | $46.96 | 5,003 |
| 2021-06-25 | $45.82 | $46.53 | $44.00 | $45.90 | $45.90 | 61,175 |
| 2021-06-24 | $45.49 | $46.56 | $45.49 | $45.98 | $45.98 | 1,914 |
| 2021-06-23 | $48.45 | $49.00 | $46.23 | $47.05 | $47.05 | 6,492 |
| 2021-06-22 | $46.00 | $47.34 | $45.30 | $47.00 | $47.00 | 4,422 |
| 2021-06-21 | $46.25 | $47.84 | $44.30 | $47.84 | $47.84 | 3,591 |
| 2021-06-18 | $43.78 | $46.37 | $43.78 | $46.37 | $46.37 | 2,126 |
| 2021-06-17 | $42.11 | $45.85 | $42.11 | $44.15 | $44.15 | 3,972 |
| 2021-06-16 | $47.00 | $47.00 | $46.13 | $46.13 | $46.13 | 4,016 |
| 2021-06-15 | $43.49 | $47.10 | $43.49 | $47.10 | $47.10 | 8,814 |
| 2021-06-14 | $46.05 | $46.32 | $44.83 | $44.83 | $44.83 | 1,971 |
| 2021-06-11 | $46.49 | $48.26 | $46.04 | $46.89 | $46.89 | 2,488 |
| 2021-06-10 | $47.68 | $48.23 | $47.68 | $48.23 | $48.23 | 1,663 |
| 2021-06-09 | $50.12 | $50.12 | $48.56 | $49.00 | $49.00 | 1,125 |
| 2021-06-08 | $48.26 | $48.87 | $48.26 | $48.58 | $48.58 | 1,100 |
| 2021-06-07 | $48.50 | $49.50 | $48.00 | $48.00 | $48.00 | 4,650 |
| 2021-06-04 | $48.63 | $48.63 | $48.54 | $48.54 | $48.54 | 1,273 |
| 2021-06-03 | $43.55 | $47.01 | $43.55 | $47.01 | $47.01 | 2,038 |
| 2021-06-02 | $42.16 | $44.71 | $42.16 | $43.94 | $43.94 | 1,648 |
| 2021-06-01 | $41.90 | $43.00 | $41.90 | $42.15 | $42.15 | 11,635 |
| 2021-05-28 | $41.64 | $42.60 | $41.50 | $41.99 | $41.99 | 10,842 |
| 2021-05-27 | $41.02 | $43.02 | $41.00 | $42.49 | $42.49 | 22,534 |
| 2021-05-26 | $42.02 | $42.50 | $41.50 | $42.50 | $42.50 | 14,943 |
| 2021-05-25 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 532 |
| 2021-05-24 | $41.43 | $42.50 | $41.00 | $41.70 | $41.70 | 8,656 |
| 2021-05-21 | $41.21 | $43.00 | $41.09 | $41.15 | $41.15 | 2,465 |
| 2021-05-20 | $45.11 | $45.85 | $40.97 | $42.80 | $42.80 | 4,866 |
| 2021-05-19 | $42.21 | $45.90 | $42.20 | $45.90 | $45.90 | 6,475 |
| 2021-05-18 | $40.16 | $42.50 | $39.89 | $42.50 | $42.50 | 6,062 |
| 2021-05-17 | $42.30 | $42.30 | $40.90 | $40.90 | $40.90 | 955 |
| 2021-05-14 | $42.99 | $44.90 | $42.94 | $44.67 | $44.67 | 2,085 |
| 2021-05-13 | $41.75 | $42.99 | $41.75 | $42.99 | $42.99 | 1,973 |
| 2021-05-12 | $40.10 | $42.53 | $40.10 | $42.53 | $42.53 | 2,316 |
| 2021-05-11 | $43.75 | $43.75 | $41.00 | $41.00 | $41.00 | 2,125 |
| 2021-05-10 | $42.00 | $42.50 | $41.37 | $41.37 | $41.37 | 5,815 |
| 2021-05-07 | $40.09 | $44.09 | $39.91 | $40.02 | $40.02 | 24,383 |
| 2021-05-06 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 424 |
| 2021-05-05 | $44.24 | $44.24 | $39.94 | $39.94 | $39.94 | 985 |
| 2021-05-04 | $42.27 | $43.75 | $42.01 | $43.75 | $43.75 | 1,120 |
| 2021-05-03 | $43.00 | $44.61 | $41.00 | $41.00 | $41.00 | 8,511 |
| 2021-04-30 | $43.50 | $43.50 | $42.27 | $42.27 | $42.27 | 1,649 |
| 2021-04-29 | $43.17 | $44.06 | $43.17 | $44.06 | $44.06 | 1,237 |
| 2021-04-28 | $44.10 | $44.85 | $43.77 | $43.95 | $43.95 | 2,072 |
| 2021-04-27 | $46.17 | $46.17 | $42.75 | $43.81 | $43.81 | 1,644 |
| 2021-04-26 | $46.08 | $46.08 | $46.08 | $46.08 | $46.08 | 1,143 |
| 2021-04-23 | $49.65 | $49.65 | $47.91 | $47.91 | $47.91 | 990 |
| 2021-04-22 | $46.55 | $48.80 | $46.55 | $48.80 | $48.80 | 551 |
| 2021-04-21 | $46.84 | $48.42 | $46.50 | $46.50 | $46.50 | 2,699 |
| 2021-04-20 | $45.88 | $46.59 | $45.88 | $46.59 | $46.59 | 1,573 |
| 2021-04-19 | $42.60 | $47.10 | $42.60 | $46.00 | $46.00 | 6,651 |
| 2021-04-16 | $45.50 | $45.50 | $43.81 | $43.81 | $43.81 | 5,871 |
| 2021-04-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 741 |
| 2021-04-14 | $44.01 | $49.53 | $44.01 | $47.05 | $47.05 | 3,355 |
| 2021-04-13 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 120 |
| 2021-04-12 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 611 |
| 2021-04-09 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 679 |
| 2021-04-08 | $46.25 | $46.30 | $46.25 | $46.30 | $46.30 | 886 |
| 2021-04-07 | $46.46 | $49.55 | $46.46 | $46.70 | $46.70 | 1,751 |
| 2021-04-06 | $50.53 | $51.02 | $49.77 | $49.77 | $49.77 | 5,510 |
| 2021-04-05 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 969 |
| 2021-04-01 | $52.35 | $52.35 | $51.18 | $51.18 | $51.18 | 784 |
| 2021-03-31 | $50.20 | $52.39 | $49.80 | $52.39 | $52.39 | 2,383 |
| 2021-03-30 | $51.99 | $56.22 | $51.99 | $54.82 | $54.82 | 2,509 |
| 2021-03-29 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 959 |
| 2021-03-26 | $52.01 | $54.98 | $51.78 | $53.84 | $53.84 | 2,513 |
| 2021-03-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 713 |
| 2021-03-24 | $56.05 | $57.37 | $55.12 | $55.20 | $55.20 | 3,341 |
| 2021-03-23 | $56.17 | $56.17 | $53.30 | $53.30 | $53.30 | 1,667 |
| 2021-03-22 | $56.92 | $56.92 | $55.01 | $55.10 | $55.10 | 1,713 |
| 2021-03-19 | $55.68 | $58.95 | $55.68 | $57.00 | $57.00 | 4,055 |
| 2021-03-18 | $56.41 | $57.06 | $55.09 | $55.09 | $55.09 | 2,317 |
| 2021-03-17 | $54.83 | $57.14 | $54.83 | $57.14 | $57.14 | 1,565 |
| 2021-03-16 | $53.26 | $57.34 | $53.00 | $57.34 | $57.34 | 2,889 |
| 2021-03-15 | $53.59 | $59.90 | $53.59 | $55.49 | $55.49 | 4,120 |
| 2021-03-12 | $56.69 | $56.69 | $56.69 | $56.69 | $56.69 | 568 |
| 2021-03-11 | $51.02 | $59.00 | $51.02 | $57.84 | $57.84 | 9,054 |
| 2021-03-10 | $53.41 | $53.41 | $51.90 | $51.90 | $51.90 | 482 |
| 2021-03-09 | $51.50 | $54.18 | $51.50 | $54.18 | $54.18 | 2,273 |
| 2021-03-08 | $56.91 | $56.91 | $54.00 | $54.00 | $54.00 | 5,429 |
| 2021-03-05 | $47.44 | $55.01 | $46.43 | $51.73 | $51.73 | 4,967 |
| 2021-03-04 | $50.73 | $50.73 | $48.26 | $48.26 | $48.26 | 2,222 |
| 2021-03-03 | $48.79 | $49.60 | $48.69 | $49.60 | $49.60 | 3,758 |
| 2021-03-02 | $46.70 | $49.15 | $46.70 | $49.15 | $49.15 | 1,690 |
| 2021-03-01 | $47.43 | $48.63 | $47.43 | $48.00 | $48.00 | 1,049 |
| 2021-02-26 | $48.25 | $48.59 | $46.80 | $46.80 | $46.80 | 1,413 |
| 2021-02-25 | $47.26 | $50.49 | $45.00 | $45.70 | $45.70 | 13,077 |
| 2021-02-24 | $54.02 | $63.00 | $54.02 | $55.14 | $55.14 | 8,626 |
| 2021-02-23 | $50.00 | $58.53 | $50.00 | $56.00 | $56.00 | 7,864 |
| 2021-02-22 | $45.56 | $50.01 | $45.05 | $50.01 | $50.01 | 14,461 |
| 2021-02-19 | $45.00 | $45.63 | $44.99 | $44.99 | $44.99 | 1,591 |
| 2021-02-18 | $46.50 | $46.88 | $40.20 | $45.57 | $45.57 | 4,894 |
| 2021-02-17 | $46.40 | $49.51 | $46.01 | $46.01 | $46.01 | 2,081 |
| 2021-02-16 | $49.86 | $50.01 | $47.60 | $49.04 | $49.04 | 2,768 |
| 2021-02-12 | $46.68 | $48.50 | $46.68 | $47.01 | $47.01 | 5,662 |
| 2021-02-11 | $53.21 | $53.21 | $44.52 | $47.00 | $47.00 | 19,736 |
| 2021-02-10 | $59.00 | $67.77 | $51.00 | $54.97 | $54.97 | 26,268 |
| 2021-02-09 | $46.70 | $98.00 | $40.83 | $58.98 | $58.98 | 112,694 |
| 2021-02-08 | $37.07 | $47.23 | $37.07 | $44.04 | $44.04 | 16,141 |
| 2021-02-05 | $36.31 | $39.52 | $36.31 | $37.73 | $37.73 | 2,239 |
| 2021-02-04 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 432 |
| 2021-02-03 | $36.39 | $38.65 | $36.30 | $36.66 | $36.66 | 2,016 |
| 2021-02-02 | $35.35 | $36.95 | $35.06 | $36.10 | $36.10 | 2,078 |
| 2021-02-01 | $36.00 | $37.98 | $35.75 | $36.06 | $36.06 | 2,169 |
| 2021-01-29 | $36.38 | $36.50 | $35.33 | $35.78 | $35.78 | 2,929 |
| 2021-01-28 | $40.56 | $40.56 | $34.33 | $35.00 | $35.00 | 9,563 |
| 2021-01-27 | $40.36 | $40.36 | $37.11 | $37.11 | $37.11 | 10,344 |
| 2021-01-26 | $42.48 | $42.70 | $37.70 | $39.70 | $39.70 | 7,107 |
| 2021-01-25 | $39.80 | $43.67 | $39.80 | $42.07 | $42.07 | 8,680 |
| 2021-01-22 | $38.70 | $38.99 | $38.41 | $38.99 | $38.99 | 2,105 |
| 2021-01-21 | $38.60 | $39.26 | $38.60 | $38.70 | $38.70 | 1,029 |
| 2021-01-20 | $39.01 | $39.07 | $39.01 | $39.07 | $39.07 | 1,134 |
| 2021-01-19 | $40.80 | $40.80 | $39.50 | $39.50 | $39.50 | 1,528 |
| 2021-01-15 | $39.20 | $40.54 | $38.62 | $39.07 | $39.07 | 2,162 |
| 2021-01-14 | $39.00 | $40.00 | $38.71 | $38.81 | $38.81 | 2,234 |
| 2021-01-13 | $39.42 | $42.46 | $38.73 | $40.24 | $40.24 | 1,714 |
| 2021-01-12 | $40.70 | $42.63 | $39.01 | $39.42 | $39.42 | 7,608 |
| 2021-01-11 | $41.20 | $41.20 | $38.04 | $39.80 | $39.80 | 8,184 |
| 2021-01-08 | $42.36 | $45.00 | $40.00 | $40.00 | $40.00 | 7,382 |
| 2021-01-07 | $41.81 | $43.85 | $37.80 | $38.47 | $38.47 | 5,410 |
| 2021-01-06 | $43.44 | $44.02 | $41.21 | $42.20 | $42.20 | 1,498 |
| 2021-01-05 | $43.52 | $46.49 | $43.50 | $43.77 | $43.77 | 3,259 |
| 2021-01-04 | $45.39 | $47.44 | $43.00 | $43.70 | $43.70 | 1,743 |
| 2020-12-31 | $45.40 | $45.50 | $43.17 | $43.17 | $43.17 | 1,730 |
| 2020-12-30 | $45.97 | $45.97 | $43.00 | $43.19 | $43.19 | 1,728 |
| 2020-12-29 | $43.00 | $45.25 | $42.39 | $45.25 | $45.25 | 5,277 |
| 2020-12-28 | $47.23 | $47.23 | $43.77 | $43.77 | $43.77 | 1,383 |
| 2020-12-24 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 355 |
| 2020-12-23 | $48.23 | $48.23 | $47.85 | $47.85 | $47.85 | 1,894 |
| 2020-12-22 | $52.00 | $52.00 | $48.30 | $49.56 | $49.56 | 1,788 |
| 2020-12-21 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 721 |
| 2020-12-18 | $51.27 | $52.50 | $50.20 | $50.20 | $50.20 | 7,031 |
| 2020-12-17 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 447 |
| 2020-12-16 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 575 |
| 2020-12-15 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 909 |
| 2020-12-14 | $56.97 | $56.97 | $51.78 | $51.78 | $51.78 | 1,692 |
| 2020-12-11 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 479 |
| 2020-12-10 | $53.92 | $56.00 | $53.92 | $56.00 | $56.00 | 1,335 |
| 2020-12-09 | $52.50 | $52.50 | $52.27 | $52.27 | $52.27 | 988 |
| 2020-12-08 | $55.38 | $55.41 | $54.10 | $54.45 | $54.45 | 2,273 |
| 2020-12-07 | $55.92 | $57.03 | $55.00 | $57.03 | $57.03 | 4,214 |
| 2020-12-04 | $52.90 | $55.39 | $52.90 | $54.00 | $54.00 | 1,259 |
| 2020-12-03 | $55.79 | $56.95 | $54.44 | $54.44 | $54.44 | 535 |
| 2020-12-02 | $57.22 | $57.22 | $54.17 | $54.17 | $54.17 | 1,945 |
| 2020-12-01 | $63.00 | $63.00 | $56.55 | $56.55 | $56.55 | 1,075 |
| 2020-11-30 | $63.01 | $64.55 | $61.50 | $61.50 | $61.50 | 1,390 |
| 2020-11-27 | $67.08 | $67.08 | $63.04 | $65.78 | $65.78 | 855 |
| 2020-11-25 | $63.65 | $63.65 | $63.64 | $63.64 | $63.64 | 712 |
| 2020-11-24 | $63.69 | $66.03 | $63.69 | $65.95 | $65.95 | 1,481 |
| 2020-11-23 | $65.10 | $66.10 | $65.10 | $66.10 | $66.10 | 847 |
| 2020-11-20 | $62.67 | $65.00 | $62.67 | $65.00 | $65.00 | 508 |
| 2020-11-19 | $63.02 | $64.01 | $62.53 | $64.01 | $64.01 | 1,170 |
| 2020-11-18 | $66.50 | $66.50 | $62.37 | $62.37 | $62.37 | 1,206 |
| 2020-11-17 | $63.53 | $63.53 | $62.45 | $62.45 | $62.45 | 1,177 |
| 2020-11-16 | $55.90 | $63.87 | $55.81 | $63.45 | $63.45 | 3,213 |
| 2020-11-13 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 175 |
| 2020-11-12 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 195 |
| 2020-11-11 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 270 |
| 2020-11-10 | $53.00 | $54.40 | $53.00 | $54.00 | $54.00 | 5,012 |
| 2020-11-09 | $52.00 | $52.13 | $50.95 | $50.95 | $50.95 | 3,142 |
| 2020-11-06 | $49.37 | $49.99 | $47.19 | $47.99 | $47.99 | 2,085 |
| 2020-11-05 | $49.99 | $52.90 | $47.81 | $47.96 | $47.96 | 3,570 |
| 2020-11-04 | $49.12 | $49.99 | $48.00 | $48.00 | $48.00 | 417 |
| 2020-11-03 | $51.00 | $51.00 | $48.96 | $48.96 | $48.96 | 2,984 |
| 2020-11-02 | $51.71 | $53.18 | $50.00 | $51.46 | $51.46 | 7,192 |
| 2020-10-30 | $51.50 | $54.00 | $51.50 | $51.50 | $51.50 | 1,027 |
| 2020-10-29 | $60.50 | $60.50 | $51.99 | $55.50 | $55.50 | 4,218 |
| 2020-10-28 | $58.00 | $60.35 | $56.30 | $56.30 | $56.30 | 1,847 |
| 2020-10-27 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 131 |
| 2020-10-26 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 2,960 |
| 2020-10-23 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 171 |
| 2020-10-22 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 198 |
| 2020-10-21 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 137 |
| 2020-10-20 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 141 |
| 2020-10-19 | $60.00 | $62.50 | $60.00 | $62.50 | $62.50 | 498 |
| 2020-10-16 | $61.00 | $65.61 | $59.49 | $59.49 | $59.49 | 4,664 |
| 2020-10-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 473 |
| 2020-10-14 | $65.50 | $66.01 | $65.00 | $65.00 | $65.00 | 2,086 |
| 2020-10-13 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 135 |
| 2020-10-12 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 150 |
| 2020-10-09 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 90 |
| 2020-10-08 | $68.35 | $71.80 | $67.99 | $70.01 | $70.01 | 6,968 |
| 2020-10-07 | $69.50 | $69.50 | $68.89 | $68.89 | $68.89 | 339 |
| 2020-10-06 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 266 |
| 2020-10-05 | $70.00 | $70.00 | $67.45 | $68.85 | $68.85 | 1,813 |
| 2020-10-02 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 263 |
| 2020-10-01 | $69.18 | $71.40 | $69.18 | $71.40 | $71.40 | 1,115 |
| 2020-09-30 | $69.44 | $69.59 | $69.04 | $69.04 | $69.04 | 612 |
| 2020-09-29 | $69.99 | $69.99 | $67.52 | $68.59 | $68.59 | 975 |
| 2020-09-28 | $69.48 | $70.75 | $69.00 | $69.00 | $69.00 | 1,407 |
| 2020-09-25 | $68.38 | $70.35 | $68.38 | $69.54 | $69.54 | 550 |
| 2020-09-24 | $67.06 | $67.06 | $67.06 | $67.06 | $67.06 | 213 |
| 2020-09-23 | $67.30 | $72.40 | $67.06 | $67.06 | $67.06 | 1,383 |
| 2020-09-22 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 246 |
| 2020-09-21 | $72.98 | $72.98 | $67.70 | $68.02 | $68.02 | 2,867 |
| 2020-09-18 | $72.31 | $72.82 | $67.68 | $70.88 | $70.88 | 3,037 |
| 2020-09-17 | $71.74 | $72.24 | $71.74 | $72.19 | $72.19 | 913 |
| 2020-09-16 | $73.46 | $75.00 | $71.04 | $71.04 | $71.04 | 3,025 |
| 2020-09-15 | $71.25 | $73.44 | $71.25 | $73.43 | $73.43 | 777 |
| 2020-09-14 | $66.28 | $70.78 | $66.28 | $69.98 | $69.98 | 1,113 |
| 2020-09-11 | $62.88 | $65.87 | $62.68 | $65.00 | $65.00 | 5,128 |
| 2020-09-10 | $67.27 | $67.27 | $65.97 | $65.97 | $65.97 | 377 |
| 2020-09-09 | $69.40 | $69.40 | $66.25 | $66.25 | $66.25 | 331 |
| 2020-09-08 | $68.00 | $68.30 | $67.00 | $67.00 | $67.00 | 1,520 |
| 2020-09-04 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 111 |
| 2020-09-03 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 259 |
| 2020-09-02 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 600 |
| 2020-09-01 | $65.08 | $68.70 | $62.60 | $66.72 | $66.72 | 2,819 |
| 2020-08-31 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 344 |
| 2020-08-28 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 138 |
| 2020-08-27 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 132 |
| 2020-08-26 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 144 |
| 2020-08-25 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 66 |
| 2020-08-24 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 137 |
| 2020-08-21 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 306 |
| 2020-08-20 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 81 |
| 2020-08-19 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 246 |
| 2020-08-18 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 117 |
| 2020-08-17 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 284 |
| 2020-08-14 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 544 |
| 2020-08-13 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 149 |
| 2020-08-12 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 171 |
| 2020-08-11 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 393 |
| 2020-08-10 | $72.00 | $79.13 | $69.58 | $72.25 | $72.25 | 3,927 |
| 2020-08-07 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 166 |
| 2020-08-06 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 83 |
| 2020-08-05 | $74.96 | $74.96 | $73.24 | $74.79 | $74.79 | 692 |
| 2020-08-04 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 119 |
| 2020-08-03 | $74.65 | $74.80 | $72.22 | $74.80 | $74.80 | 1,174 |
| 2020-07-31 | $72.00 | $72.00 | $71.25 | $71.25 | $71.25 | 396 |
| 2020-07-30 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 321 |
| 2020-07-29 | $75.50 | $76.50 | $73.25 | $73.25 | $73.25 | 1,266 |
| 2020-07-28 | $75.50 | $76.00 | $73.00 | $73.00 | $73.00 | 504 |
| 2020-07-27 | $76.00 | $76.00 | $73.04 | $73.04 | $73.04 | 659 |
| 2020-07-24 | $73.40 | $73.40 | $73.40 | $73.40 | $73.40 | 104 |
| 2020-07-23 | $73.40 | $73.40 | $73.40 | $73.40 | $73.40 | 69 |
| 2020-07-22 | $75.00 | $75.00 | $73.40 | $73.40 | $73.40 | 320 |
| 2020-07-21 | $75.90 | $78.75 | $75.00 | $75.00 | $75.00 | 1,747 |
| 2020-07-20 | $71.00 | $73.10 | $70.99 | $73.10 | $73.10 | 746 |
| 2020-07-17 | $74.93 | $77.63 | $74.93 | $75.99 | $75.99 | 895 |
| 2020-07-16 | $73.01 | $73.10 | $73.01 | $73.10 | $73.10 | 530 |
| 2020-07-15 | $72.00 | $75.00 | $72.00 | $72.60 | $72.60 | 2,824 |
| 2020-07-14 | $69.50 | $70.90 | $69.50 | $70.90 | $70.90 | 2,590 |
| 2020-07-13 | $72.14 | $72.14 | $69.50 | $69.50 | $69.50 | 628 |
| 2020-07-10 | $73.64 | $73.64 | $71.50 | $71.50 | $71.50 | 307 |
| 2020-07-09 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 278 |
| 2020-07-08 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 262 |
| 2020-07-07 | $72.89 | $74.80 | $70.66 | $74.80 | $74.80 | 643 |
| 2020-07-06 | $75.24 | $75.24 | $75.24 | $75.24 | $75.24 | 395 |
| 2020-07-02 | $75.24 | $75.24 | $75.24 | $75.24 | $75.24 | 335 |
| 2020-07-01 | $71.15 | $71.33 | $71.10 | $71.33 | $71.33 | 1,002 |
| 2020-06-30 | $70.18 | $77.20 | $70.18 | $71.09 | $71.09 | 1,216 |
| 2020-06-29 | $78.02 | $78.02 | $73.05 | $74.70 | $74.70 | 1,729 |
| 2020-06-26 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 5,492 |
| 2020-06-25 | $82.94 | $85.90 | $78.36 | $79.04 | $79.04 | 1,765 |
| 2020-06-24 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 326 |
| 2020-06-23 | $83.51 | $86.50 | $83.51 | $86.50 | $86.50 | 644 |
| 2020-06-22 | $83.99 | $83.99 | $83.99 | $83.99 | $83.99 | 171 |
| 2020-06-19 | $78.90 | $83.99 | $78.90 | $83.99 | $83.99 | 2,012 |
| 2020-06-18 | $84.20 | $85.00 | $82.80 | $82.80 | $82.80 | 1,546 |
| 2020-06-17 | $85.64 | $89.18 | $78.00 | $81.00 | $81.00 | 6,038 |
| 2020-06-16 | $86.76 | $91.50 | $83.80 | $83.80 | $83.80 | 2,137 |
| 2020-06-15 | $88.25 | $88.25 | $88.25 | $88.25 | $88.25 | 280 |
| 2020-06-12 | $81.35 | $92.90 | $81.35 | $92.90 | $92.90 | 1,413 |
| 2020-06-11 | $88.16 | $88.16 | $88.16 | $88.16 | $88.16 | 458 |
| 2020-06-10 | $82.16 | $96.09 | $82.16 | $92.80 | $92.80 | 4,919 |
| 2020-06-09 | $91.05 | $91.05 | $91.00 | $91.00 | $91.00 | 1,119 |
| 2020-06-08 | $88.30 | $88.97 | $86.38 | $87.50 | $87.50 | 2,234 |
| 2020-06-05 | $81.00 | $89.75 | $75.00 | $84.51 | $84.51 | 5,876 |
| 2020-06-04 | $72.22 | $80.00 | $72.22 | $74.00 | $74.00 | 2,412 |
| 2020-06-03 | $70.02 | $75.00 | $70.02 | $72.50 | $72.50 | 1,834 |
| 2020-06-02 | $83.00 | $83.00 | $73.46 | $73.46 | $73.46 | 1,959 |
| 2020-06-01 | $81.80 | $92.04 | $76.50 | $77.01 | $77.01 | 4,149 |
| 2020-05-29 | $69.78 | $85.70 | $66.00 | $75.96 | $75.96 | 6,982 |
| 2020-05-28 | $90.11 | $90.11 | $74.18 | $74.18 | $74.18 | 2,857 |
| 2020-05-27 | $93.05 | $96.29 | $91.51 | $91.51 | $91.51 | 2,711 |
| 2020-05-26 | $94.87 | $96.98 | $92.99 | $93.00 | $93.00 | 2,262 |
| 2020-05-22 | $110.79 | $110.79 | $92.50 | $92.51 | $92.51 | 3,112 |
| 2020-05-21 | $93.00 | $102.02 | $93.00 | $95.00 | $95.00 | 5,739 |
| 2020-05-20 | $99.97 | $99.97 | $86.01 | $86.01 | $86.01 | 4,534 |
| 2020-05-19 | $78.40 | $93.00 | $77.00 | $92.00 | $92.00 | 8,679 |
| 2020-05-18 | $54.59 | $78.50 | $54.59 | $78.50 | $78.50 | 5,677 |
| 2020-05-15 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 236 |
| 2020-05-14 | $50.40 | $50.40 | $49.70 | $49.70 | $49.70 | 724 |
| 2020-05-13 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 790 |
| 2020-05-12 | $58.10 | $58.10 | $55.00 | $55.00 | $55.00 | 1,602 |
| 2020-05-11 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 1,022 |
| 2020-05-08 | $63.00 | $63.00 | $60.80 | $60.80 | $60.80 | 1,291 |
| 2020-05-07 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 777 |
| 2020-05-06 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 184 |
| 2020-05-05 | $66.66 | $66.66 | $61.52 | $61.52 | $61.52 | 883 |
| 2020-05-04 | $60.93 | $62.80 | $60.60 | $60.60 | $60.60 | 1,217 |
| 2020-05-01 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 282 |
| 2020-04-30 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 337 |
| 2020-04-29 | $67.00 | $67.00 | $64.60 | $64.60 | $64.60 | 1,136 |
| 2020-04-28 | $62.03 | $64.29 | $62.03 | $62.31 | $62.31 | 1,198 |
| 2020-04-27 | $71.95 | $71.95 | $64.78 | $65.70 | $65.70 | 1,412 |
| 2020-04-24 | $65.00 | $67.60 | $65.00 | $67.60 | $67.60 | 1,303 |
| 2020-04-23 | $65.00 | $68.19 | $62.87 | $62.87 | $62.87 | 1,815 |
| 2020-04-22 | $61.00 | $64.66 | $61.00 | $61.66 | $61.66 | 934 |
| 2020-04-21 | $57.88 | $61.00 | $57.88 | $61.00 | $61.00 | 1,763 |
| 2020-04-20 | $65.08 | $65.08 | $65.08 | $65.08 | $65.08 | 262 |
| 2020-04-17 | $65.08 | $65.08 | $65.08 | $65.08 | $65.08 | 881 |
| 2020-04-16 | $66.00 | $70.98 | $65.60 | $65.60 | $65.60 | 3,021 |
| 2020-04-15 | $68.15 | $71.98 | $66.00 | $66.00 | $66.00 | 585 |
| 2020-04-14 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 813 |
| 2020-04-13 | $79.00 | $79.00 | $77.01 | $77.39 | $77.39 | 679 |
| 2020-04-09 | $82.00 | $82.00 | $77.08 | $77.08 | $77.08 | 1,111 |
| 2020-04-08 | $84.00 | $86.00 | $79.10 | $81.40 | $81.40 | 1,562 |
| 2020-04-07 | $87.18 | $88.15 | $80.72 | $81.59 | $81.59 | 1,510 |
| 2020-04-06 | $81.00 | $85.22 | $80.00 | $82.61 | $82.61 | 1,836 |
| 2020-04-03 | $76.00 | $76.00 | $75.00 | $75.00 | $75.00 | 654 |
| 2020-04-02 | $67.00 | $78.50 | $67.00 | $72.30 | $72.30 | 7,320 |
| 2020-04-01 | $69.50 | $69.50 | $58.78 | $63.00 | $63.00 | 5,976 |
| 2020-03-31 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 578 |
| 2020-03-30 | $67.38 | $75.70 | $67.38 | $75.70 | $75.70 | 16,273 |
| 2020-03-27 | $70.28 | $75.57 | $68.02 | $68.02 | $68.02 | 2,308 |
| 2020-03-26 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 229 |
| 2020-03-25 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 431 |
| 2020-03-24 | $52.00 | $60.45 | $49.61 | $60.45 | $60.45 | 1,619 |
| 2020-03-23 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 185 |
| 2020-03-20 | $49.58 | $49.58 | $49.58 | $49.58 | $49.58 | 1,381 |
| 2020-03-19 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 728 |
| 2020-03-18 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 525 |
| 2020-03-17 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 821 |
| 2020-03-16 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 666 |
| 2020-03-13 | $60.14 | $65.00 | $59.23 | $59.23 | $59.23 | 1,463 |
| 2020-03-12 | $71.84 | $71.84 | $64.66 | $64.66 | $64.66 | 975 |
| 2020-03-11 | $76.26 | $76.46 | $73.28 | $73.28 | $73.28 | 1,184 |
| 2020-03-10 | $84.15 | $88.00 | $84.15 | $87.20 | $87.20 | 1,444 |
| 2020-03-09 | $116.40 | $116.40 | $90.54 | $90.54 | $90.54 | 3,060 |
| 2020-03-06 | $134.00 | $134.00 | $128.93 | $128.93 | $128.93 | 593 |
| 2020-03-05 | $134.30 | $134.30 | $134.30 | $134.30 | $134.30 | 489 |
| 2020-03-04 | $137.99 | $137.99 | $137.99 | $137.99 | $137.99 | 1,166 |
| 2020-03-03 | $134.71 | $134.71 | $134.71 | $134.71 | $134.71 | 328 |
| 2020-03-02 | $139.63 | $141.80 | $137.50 | $141.80 | $141.80 | 850 |
| 2020-02-28 | $139.02 | $139.02 | $131.00 | $131.00 | $131.00 | 622 |
| 2020-02-27 | $130.00 | $130.05 | $130.00 | $130.00 | $130.00 | 1,434 |
| 2020-02-26 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 501 |
| 2020-02-25 | $135.68 | $135.68 | $135.68 | $135.68 | $135.68 | 477 |
| 2020-02-24 | $135.68 | $135.68 | $135.68 | $135.68 | $135.68 | 503 |
| 2020-02-21 | $141.50 | $141.50 | $140.00 | $140.00 | $140.00 | 617 |
| 2020-02-20 | $141.00 | $141.00 | $138.00 | $139.00 | $139.00 | 1,819 |
| 2020-02-19 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 419 |
| 2020-02-18 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 31 |
| 2020-02-14 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 246 |
| 2020-02-13 | $140.75 | $140.89 | $140.43 | $140.89 | $140.89 | 843 |
| 2020-02-12 | $139.75 | $139.75 | $139.75 | $139.75 | $139.75 | 173 |
| 2020-02-11 | $138.26 | $138.26 | $138.26 | $138.26 | $138.26 | 261 |
| 2020-02-10 | $138.26 | $138.26 | $138.26 | $138.26 | $138.26 | 371 |
| 2020-02-07 | $139.70 | $139.70 | $139.70 | $139.70 | $139.70 | 486 |
| 2020-02-06 | $145.13 | $146.61 | $137.19 | $138.31 | $138.31 | 5,600 |
| 2020-02-05 | $148.01 | $148.01 | $148.01 | $148.01 | $148.01 | 303 |
| 2020-02-04 | $148.10 | $148.10 | $148.01 | $148.01 | $148.01 | 542 |
| 2020-02-03 | $148.50 | $148.50 | $147.13 | $147.13 | $147.13 | 825 |
| 2020-01-31 | $145.70 | $145.70 | $145.65 | $145.65 | $145.65 | 453 |
| 2020-01-30 | $148.80 | $148.80 | $148.80 | $148.80 | $148.80 | 634 |
| 2020-01-29 | $149.30 | $149.30 | $149.15 | $149.15 | $149.15 | 386 |
| 2020-01-28 | $146.66 | $149.40 | $146.66 | $148.65 | $148.65 | 1,995 |
| 2020-01-27 | $146.69 | $147.59 | $145.30 | $145.30 | $145.30 | 1,025 |
| 2020-01-24 | $149.19 | $149.50 | $149.19 | $149.50 | $149.50 | 1,090 |
| 2020-01-23 | $147.61 | $152.56 | $147.61 | $152.12 | $152.12 | 2,328 |
| 2020-01-22 | $147.75 | $148.58 | $147.75 | $148.27 | $148.27 | 708 |
| 2020-01-21 | $148.33 | $148.33 | $146.71 | $146.71 | $146.71 | 1,550 |
| 2020-01-17 | $146.61 | $148.83 | $146.61 | $148.83 | $148.83 | 914 |
| 2020-01-16 | $148.84 | $148.84 | $148.84 | $148.84 | $148.84 | 372 |
| 2020-01-15 | $149.76 | $151.28 | $148.10 | $148.53 | $148.53 | 1,553 |
| 2020-01-14 | $149.30 | $149.30 | $149.30 | $149.30 | $149.30 | 555 |
| 2020-01-13 | $148.94 | $149.30 | $148.75 | $149.30 | $149.30 | 1,159 |
| 2020-01-10 | $149.00 | $151.00 | $148.00 | $148.70 | $148.70 | 1,846 |
| 2020-01-09 | $149.80 | $149.80 | $148.29 | $148.50 | $148.50 | 1,170 |
| 2020-01-08 | $146.60 | $149.40 | $145.38 | $148.28 | $148.28 | 4,455 |
| 2020-01-07 | $145.51 | $150.90 | $145.30 | $148.21 | $148.21 | 3,962 |
| 2020-01-06 | $149.67 | $149.67 | $146.19 | $148.00 | $148.00 | 1,550 |
| 2020-01-03 | $154.38 | $154.38 | $149.50 | $149.50 | $149.50 | 2,704 |
| 2020-01-02 | $150.40 | $152.85 | $150.40 | $152.85 | $152.85 | 1,851 |
| 2019-12-31 | $153.24 | $153.24 | $149.09 | $151.26 | $151.26 | 2,743 |
| 2019-12-30 | $150.00 | $150.55 | $147.70 | $148.40 | $148.40 | 3,403 |
| 2019-12-27 | $147.18 | $151.32 | $146.00 | $148.68 | $148.68 | 4,746 |
| 2019-12-26 | $146.00 | $148.74 | $146.00 | $148.74 | $148.74 | 262 |
| 2019-12-24 | $150.23 | $150.23 | $146.71 | $147.94 | $147.94 | 1,277 |
| 2019-12-23 | $146.35 | $150.26 | $144.20 | $149.57 | $149.57 | 5,517 |
| 2019-12-20 | $150.00 | $150.00 | $143.70 | $145.00 | $145.00 | 7,697 |
| 2019-12-19 | $152.36 | $152.36 | $148.95 | $148.95 | $148.95 | 5,394 |
| 2019-12-18 | $153.00 | $153.81 | $151.63 | $152.40 | $152.40 | 4,307 |
| 2019-12-17 | $151.79 | $155.10 | $151.00 | $155.10 | $155.10 | 3,106 |
| 2019-12-16 | $153.98 | $153.98 | $151.01 | $151.84 | $151.84 | 4,381 |
| 2019-12-13 | $151.97 | $152.32 | $151.97 | $152.32 | $152.32 | 739 |
| 2019-12-12 | $150.50 | $153.89 | $147.60 | $153.40 | $153.40 | 4,772 |
| 2019-12-11 | $153.34 | $153.34 | $153.34 | $153.34 | $153.34 | 364 |
| 2019-12-10 | $150.79 | $153.34 | $150.79 | $153.34 | $153.34 | 1,254 |
| 2019-12-09 | $153.78 | $153.80 | $149.70 | $150.56 | $150.56 | 2,397 |
| 2019-12-06 | $152.46 | $155.17 | $150.50 | $152.00 | $152.00 | 10,369 |
| 2019-12-05 | $150.89 | $151.91 | $149.69 | $151.73 | $151.73 | 1,846 |
| 2019-12-04 | $148.83 | $152.33 | $147.30 | $149.39 | $149.39 | 3,913 |
| 2019-12-03 | $146.56 | $149.82 | $145.02 | $147.48 | $147.48 | 3,346 |
| 2019-12-02 | $146.68 | $152.71 | $145.05 | $147.85 | $147.85 | 2,862 |
| 2019-11-29 | $148.70 | $149.60 | $148.70 | $148.90 | $148.90 | 1,225 |
| 2019-11-27 | $152.00 | $157.00 | $147.11 | $148.10 | $148.10 | 5,518 |
| 2019-11-26 | $149.80 | $153.81 | $147.89 | $148.55 | $148.55 | 2,832 |
| 2019-11-25 | $150.00 | $152.53 | $149.11 | $149.11 | $149.11 | 2,582 |
| 2019-11-22 | $147.32 | $154.40 | $145.51 | $148.72 | $148.72 | 3,894 |
| 2019-11-21 | $143.00 | $147.21 | $143.00 | $147.01 | $147.01 | 881 |
| 2019-11-20 | $144.18 | $153.92 | $144.18 | $149.91 | $149.91 | 3,846 |
| 2019-11-19 | $143.90 | $150.48 | $143.90 | $149.69 | $149.69 | 3,476 |
| 2019-11-18 | $135.00 | $150.78 | $135.00 | $148.92 | $148.92 | 3,909 |
| 2019-11-15 | $126.69 | $139.80 | $126.69 | $139.80 | $139.80 | 2,138 |
| 2019-11-14 | $152.40 | $153.99 | $126.72 | $127.00 | $127.00 | 6,027 |
| 2019-11-13 | $168.49 | $168.49 | $152.83 | $152.83 | $152.83 | 11,598 |
| 2019-11-12 | $167.94 | $170.99 | $166.16 | $167.54 | $167.54 | 3,015 |
| 2019-11-11 | $155.82 | $168.00 | $155.82 | $165.04 | $165.04 | 4,343 |
| 2019-11-08 | $159.00 | $159.00 | $157.21 | $157.34 | $157.34 | 1,302 |
| 2019-11-07 | $159.39 | $159.39 | $157.43 | $158.14 | $158.14 | 1,271 |
| 2019-11-06 | $152.70 | $159.94 | $152.50 | $156.55 | $156.55 | 832 |
| 2019-11-05 | $157.88 | $158.80 | $157.85 | $158.80 | $158.80 | 1,452 |
| 2019-11-04 | $151.60 | $157.58 | $151.40 | $156.02 | $156.02 | 1,162 |
| 2019-11-01 | $152.25 | $158.99 | $152.00 | $158.56 | $158.56 | 2,644 |
| 2019-10-31 | $155.36 | $160.27 | $152.02 | $158.42 | $158.42 | 4,230 |
| 2019-10-30 | $151.50 | $157.72 | $151.50 | $157.32 | $157.32 | 2,242 |
| 2019-10-29 | $158.38 | $158.38 | $156.76 | $156.76 | $156.76 | 1,102 |
| 2019-10-28 | $156.98 | $160.23 | $153.84 | $154.31 | $154.31 | 4,638 |
| 2019-10-25 | $154.64 | $160.28 | $152.17 | $157.92 | $157.92 | 5,264 |
| 2019-10-24 | $155.61 | $155.64 | $155.61 | $155.63 | $155.63 | 603 |
| 2019-10-23 | $155.31 | $157.16 | $155.31 | $156.57 | $156.57 | 1,059 |
| 2019-10-22 | $152.26 | $159.90 | $152.26 | $155.12 | $155.12 | 6,100 |
| 2019-10-21 | $147.51 | $154.85 | $147.51 | $154.74 | $154.74 | 5,401 |
| 2019-10-18 | $140.50 | $147.99 | $140.50 | $147.40 | $147.40 | 3,890 |
| 2019-10-17 | $137.30 | $140.96 | $137.30 | $140.50 | $140.50 | 3,678 |
| 2019-10-16 | $134.50 | $137.50 | $134.47 | $137.50 | $137.50 | 2,450 |
| 2019-10-15 | $129.38 | $133.66 | $129.38 | $132.79 | $132.79 | 4,054 |
| 2019-10-14 | $122.26 | $128.40 | $122.26 | $126.00 | $126.00 | 7,877 |
| 2019-10-11 | $121.36 | $122.53 | $121.13 | $122.05 | $122.05 | 2,657 |
| 2019-10-10 | $118.25 | $120.99 | $118.25 | $120.99 | $120.99 | 1,737 |
| 2019-10-09 | $113.48 | $120.00 | $113.48 | $119.27 | $119.27 | 3,557 |
| 2019-10-08 | $114.71 | $116.98 | $114.71 | $115.84 | $115.84 | 4,906 |
| 2019-10-07 | $113.43 | $116.50 | $113.43 | $115.13 | $115.13 | 1,896 |
| 2019-10-04 | $115.27 | $115.27 | $115.27 | $115.27 | $115.27 | 198 |
| 2019-10-03 | $115.27 | $115.27 | $115.27 | $115.27 | $115.27 | 220 |
| 2019-10-02 | $115.61 | $115.61 | $115.61 | $115.61 | $115.61 | 295 |
| 2019-10-01 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 106 |
| 2019-09-30 | $115.52 | $115.81 | $115.00 | $115.00 | $115.00 | 541 |
| 2019-09-27 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 198 |
| 2019-09-26 | $115.62 | $117.81 | $115.62 | $115.75 | $115.75 | 692 |
| 2019-09-25 | $114.50 | $116.80 | $114.50 | $116.80 | $116.80 | 958 |
| 2019-09-24 | $114.63 | $116.33 | $114.63 | $116.33 | $116.33 | 791 |
| 2019-09-23 | $112.05 | $116.77 | $112.05 | $116.77 | $116.77 | 630 |
| 2019-09-20 | $114.76 | $116.68 | $114.76 | $116.68 | $116.68 | 3,841 |
| 2019-09-19 | $111.30 | $115.33 | $111.30 | $115.33 | $115.33 | 2,338 |
| 2019-09-18 | $114.42 | $114.42 | $110.56 | $114.00 | $114.00 | 1,891 |
| 2019-09-17 | $111.57 | $113.50 | $111.57 | $113.23 | $113.23 | 1,518 |
| 2019-09-16 | $111.60 | $115.10 | $111.60 | $114.63 | $114.63 | 1,811 |
| 2019-09-13 | $110.17 | $114.00 | $110.17 | $114.00 | $114.00 | 1,370 |
| 2019-09-12 | $112.01 | $112.26 | $112.01 | $112.26 | $112.26 | 1,449 |
| 2019-09-11 | $113.30 | $113.30 | $113.30 | $113.30 | $113.30 | 108 |
| 2019-09-10 | $110.73 | $113.30 | $110.73 | $113.30 | $113.30 | 1,396 |
| 2019-09-09 | $114.50 | $114.50 | $114.40 | $114.40 | $114.40 | 768 |
| 2019-09-06 | $109.60 | $109.60 | $109.60 | $109.60 | $109.60 | 413 |
| 2019-09-05 | $109.60 | $109.60 | $109.60 | $109.60 | $109.60 | 320 |
| 2019-09-04 | $111.20 | $111.20 | $110.15 | $110.15 | $110.15 | 428 |
| 2019-09-03 | $111.12 | $111.12 | $111.12 | $111.12 | $111.12 | 349 |
| 2019-08-30 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 276 |
| 2019-08-29 | $111.50 | $115.10 | $111.50 | $115.10 | $115.10 | 2,087 |
| 2019-08-28 | $109.42 | $113.80 | $109.42 | $112.16 | $112.16 | 1,538 |
| 2019-08-27 | $116.99 | $116.99 | $113.70 | $113.70 | $113.70 | 1,383 |
| 2019-08-26 | $113.12 | $113.12 | $113.12 | $113.12 | $113.12 | 328 |
| 2019-08-23 | $110.77 | $113.84 | $110.77 | $113.12 | $113.12 | 1,040 |
| 2019-08-22 | $109.70 | $109.70 | $109.70 | $109.70 | $109.70 | 595 |
| 2019-08-21 | $106.34 | $106.34 | $106.34 | $106.34 | $106.34 | 605 |
| 2019-08-20 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 191 |
| 2019-08-19 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 151 |
| 2019-08-16 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 710 |
| 2019-08-15 | $106.35 | $107.00 | $106.35 | $107.00 | $107.00 | 1,509 |
| 2019-08-14 | $116.00 | $116.00 | $114.51 | $114.51 | $114.51 | 368 |
| 2019-08-13 | $116.81 | $116.81 | $116.81 | $116.81 | $116.81 | 399 |
| 2019-08-12 | $116.81 | $116.81 | $116.81 | $116.81 | $116.81 | 346 |
| 2019-08-09 | $116.81 | $116.81 | $116.81 | $116.81 | $116.81 | 210 |
| 2019-08-08 | $116.81 | $116.81 | $116.81 | $116.81 | $116.81 | 402 |
| 2019-08-07 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 488 |
| 2019-08-06 | $115.81 | $122.80 | $115.81 | $122.00 | $122.00 | 1,279 |
| 2019-08-05 | $119.32 | $119.32 | $119.32 | $119.32 | $119.32 | 349 |
| 2019-08-02 | $121.10 | $123.25 | $121.10 | $123.25 | $123.25 | 473 |
| 2019-08-01 | $124.74 | $124.74 | $122.10 | $122.30 | $122.30 | 1,590 |
| 2019-07-31 | $121.75 | $121.75 | $120.84 | $120.84 | $120.84 | 1,090 |
| 2019-07-30 | $119.63 | $121.60 | $119.63 | $121.60 | $121.60 | 1,332 |
| 2019-07-29 | $124.83 | $124.83 | $124.83 | $124.83 | $124.83 | 435 |
| 2019-07-26 | $124.83 | $124.83 | $124.83 | $124.83 | $124.83 | 293 |
| 2019-07-25 | $121.80 | $123.20 | $121.80 | $123.20 | $123.20 | 365 |
| 2019-07-24 | $122.70 | $125.20 | $122.36 | $122.70 | $122.70 | 3,700 |
| 2019-07-23 | $122.20 | $122.20 | $122.20 | $122.20 | $122.20 | 646 |
| 2019-07-22 | $122.43 | $125.40 | $122.43 | $125.40 | $125.40 | 1,508 |
| 2019-07-19 | $116.40 | $116.40 | $116.40 | $116.40 | $116.40 | 1,283 |
| 2019-07-18 | $122.05 | $122.05 | $122.05 | $122.05 | $122.05 | 468 |
| 2019-07-17 | $125.20 | $125.30 | $125.20 | $125.30 | $125.30 | 1,069 |
| 2019-07-16 | $122.50 | $122.96 | $122.50 | $122.96 | $122.96 | 1,111 |
| 2019-07-15 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 1,217 |
| 2019-07-12 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 511 |
| 2019-07-11 | $125.97 | $125.97 | $125.97 | $125.97 | $125.97 | 611 |
| 2019-07-10 | $127.00 | $127.00 | $124.53 | $125.97 | $125.97 | 3,284 |
| 2019-07-09 | $127.18 | $127.18 | $127.18 | $127.18 | $127.18 | 387 |
| 2019-07-08 | $127.24 | $127.81 | $127.18 | $127.18 | $127.18 | 3,093 |
| 2019-07-05 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 328 |
| 2019-07-03 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 69 |
| 2019-07-02 | $130.02 | $130.14 | $129.95 | $129.95 | $129.95 | 2,356 |
| 2019-07-01 | $132.00 | $132.30 | $130.47 | $132.30 | $132.30 | 3,251 |
| 2019-06-28 | $129.60 | $133.90 | $129.60 | $133.13 | $133.13 | 60,566 |
| 2019-06-27 | $133.80 | $133.80 | $132.90 | $132.90 | $132.90 | 1,038 |
| 2019-06-26 | $134.55 | $135.00 | $133.01 | $133.01 | $133.01 | 4,309 |
| 2019-06-25 | $134.10 | $134.16 | $133.21 | $133.21 | $133.21 | 2,764 |
| 2019-06-24 | $134.80 | $136.00 | $134.80 | $136.00 | $136.00 | 712 |
| 2019-06-21 | $137.00 | $137.00 | $133.93 | $136.70 | $136.70 | 3,493 |
| 2019-06-20 | $135.80 | $135.80 | $133.17 | $134.44 | $134.44 | 4,023 |
| 2019-06-19 | $138.10 | $138.10 | $137.30 | $137.30 | $137.30 | 786 |
| 2019-06-18 | $133.78 | $137.00 | $133.78 | $137.00 | $137.00 | 1,414 |
| 2019-06-17 | $137.59 | $137.59 | $133.03 | $133.80 | $133.80 | 2,945 |
| 2019-06-14 | $141.32 | $141.32 | $136.00 | $136.00 | $136.00 | 1,343 |
| 2019-06-13 | $140.00 | $140.00 | $135.70 | $135.97 | $135.97 | 816 |
| 2019-06-12 | $134.09 | $137.64 | $121.88 | $135.88 | $135.88 | 2,901 |
| 2019-06-11 | $138.00 | $142.09 | $137.00 | $137.00 | $137.00 | 2,403 |
| 2019-06-10 | $131.31 | $137.00 | $131.31 | $136.00 | $136.00 | 1,962 |
| 2019-06-07 | $133.80 | $137.05 | $133.79 | $137.05 | $137.05 | 4,195 |
| 2019-06-06 | $132.70 | $132.70 | $132.70 | $132.70 | $132.70 | 318 |
| 2019-06-05 | $127.80 | $127.80 | $127.80 | $127.80 | $127.80 | 270 |
| 2019-06-04 | $128.20 | $134.50 | $128.20 | $133.31 | $133.31 | 1,032 |
| 2019-06-03 | $136.90 | $136.90 | $131.30 | $131.30 | $131.30 | 1,314 |
| 2019-05-31 | $138.85 | $138.85 | $133.50 | $133.50 | $133.50 | 1,538 |
| 2019-05-30 | $137.60 | $137.60 | $136.18 | $136.18 | $136.18 | 3,676 |
| 2019-05-29 | $139.90 | $139.90 | $131.02 | $134.99 | $134.99 | 5,204 |
| 2019-05-28 | $143.80 | $143.80 | $137.00 | $137.51 | $137.51 | 2,144 |
| 2019-05-24 | $139.80 | $139.80 | $135.96 | $137.00 | $137.00 | 3,125 |
| 2019-05-23 | $135.05 | $137.00 | $135.00 | $137.00 | $137.00 | 1,382 |
| 2019-05-22 | $138.90 | $138.94 | $136.00 | $136.00 | $136.00 | 2,152 |
| 2019-05-21 | $138.20 | $138.50 | $135.28 | $135.28 | $135.28 | 1,650 |
| 2019-05-20 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 383 |
| 2019-05-17 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 250 |
| 2019-05-16 | $138.99 | $138.99 | $138.99 | $138.99 | $138.99 | 83 |
| 2019-05-15 | $138.99 | $138.99 | $138.99 | $138.99 | $138.99 | 354 |
| 2019-05-14 | $139.00 | $139.00 | $125.83 | $138.99 | $138.99 | 1,655 |
| 2019-05-13 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 450 |
| 2019-05-10 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 395 |
| 2019-05-09 | $128.25 | $128.25 | $128.25 | $128.25 | $128.25 | 302 |
| 2019-05-08 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 516 |
| 2019-05-07 | $139.25 | $139.25 | $137.99 | $138.00 | $138.00 | 5,233 |
| 2019-05-06 | $138.97 | $138.97 | $129.62 | $137.20 | $137.20 | 3,695 |
| 2019-05-03 | $139.01 | $139.57 | $137.95 | $138.01 | $138.01 | 5,110 |
| 2019-05-02 | $138.01 | $138.50 | $138.00 | $138.00 | $138.00 | 1,528 |
| 2019-05-01 | $139.03 | $140.10 | $138.00 | $138.00 | $138.00 | 2,198 |
| 2019-04-30 | $138.00 | $139.98 | $138.00 | $138.00 | $138.00 | 1,827 |
| 2019-04-29 | $137.99 | $137.99 | $137.99 | $137.99 | $137.99 | 200 |
| 2019-04-26 | $137.99 | $137.99 | $137.99 | $137.99 | $137.99 | 428 |
| 2019-04-25 | $142.70 | $142.70 | $139.85 | $140.00 | $140.00 | 1,884 |
| 2019-04-24 | $143.90 | $143.90 | $140.00 | $140.00 | $140.00 | 668 |
| 2019-04-23 | $136.21 | $140.20 | $136.21 | $140.00 | $140.00 | 3,139 |
| 2019-04-22 | $146.88 | $146.88 | $140.03 | $140.20 | $140.20 | 1,485 |
| 2019-04-18 | $139.03 | $139.03 | $137.00 | $137.00 | $137.00 | 1,734 |
| 2019-04-17 | $150.00 | $150.00 | $139.42 | $139.42 | $139.42 | 1,343 |
| 2019-04-16 | $143.05 | $143.05 | $135.00 | $142.00 | $142.00 | 1,904 |
| 2019-04-15 | $149.00 | $149.00 | $149.00 | $149.00 | $149.00 | 576 |
| 2019-04-12 | $149.95 | $149.95 | $149.95 | $149.95 | $149.95 | 252 |
| 2019-04-11 | $149.95 | $149.95 | $149.95 | $149.95 | $149.95 | 326 |
| 2019-04-10 | $145.61 | $145.61 | $145.61 | $145.61 | $145.61 | 291 |
| 2019-04-09 | $149.99 | $149.99 | $145.61 | $145.61 | $145.61 | 767 |
| 2019-04-08 | $136.97 | $140.00 | $136.97 | $140.00 | $140.00 | 839 |
| 2019-04-05 | $146.00 | $146.00 | $136.40 | $138.25 | $138.25 | 2,354 |
| 2019-04-04 | $139.00 | $154.00 | $139.00 | $146.20 | $146.20 | 2,973 |
| 2019-04-03 | $118.56 | $118.56 | $118.56 | $118.56 | $118.56 | 807 |
| 2019-04-02 | $144.57 | $144.57 | $144.57 | $144.57 | $144.57 | 1,152 |
| 2019-04-01 | $142.14 | $150.14 | $142.14 | $150.14 | $150.14 | 1,247 |
| 2019-03-29 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 220 |
| 2019-03-28 | $164.00 | $169.00 | $158.50 | $169.00 | $169.00 | 937 |
| 2019-03-27 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 493 |
| 2019-03-26 | $170.00 | $170.00 | $169.99 | $170.00 | $170.00 | 1,167 |
| 2019-03-25 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 882 |
| 2019-03-22 | $175.50 | $180.00 | $160.20 | $180.00 | $180.00 | 2,733 |
| 2019-03-21 | $184.20 | $184.20 | $175.00 | $175.00 | $175.00 | 2,601 |
| 2019-03-20 | $181.82 | $184.20 | $181.82 | $184.20 | $184.20 | 1,120 |
| 2019-03-19 | $174.99 | $178.50 | $173.00 | $175.60 | $175.60 | 2,355 |
| 2019-03-18 | $164.00 | $182.95 | $163.97 | $175.00 | $175.00 | 3,585 |
| 2019-03-15 | $159.33 | $164.80 | $159.33 | $164.80 | $164.80 | 1,092 |
| 2019-03-14 | $148.00 | $152.00 | $148.00 | $152.00 | $152.00 | 1,334 |
| 2019-03-13 | $150.00 | $158.99 | $145.98 | $150.00 | $150.00 | 3,733 |
| 2019-03-12 | $155.74 | $155.74 | $155.74 | $155.74 | $155.74 | 330 |
| 2019-03-11 | $145.00 | $157.50 | $145.00 | $155.74 | $155.74 | 4,387 |
| 2019-03-08 | $145.00 | $149.56 | $145.00 | $149.56 | $149.56 | 1,451 |
| 2019-03-07 | $136.10 | $140.00 | $136.10 | $140.00 | $140.00 | 859 |
| 2019-03-06 | $140.98 | $141.00 | $131.10 | $138.50 | $138.50 | 1,964 |
| 2019-03-05 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 328 |
| 2019-03-04 | $140.99 | $140.99 | $124.50 | $124.50 | $124.50 | 1,870 |
| 2019-03-01 | $135.50 | $135.50 | $117.65 | $123.00 | $123.00 | 4,226 |
| 2019-02-28 | $131.94 | $144.94 | $131.90 | $136.05 | $136.05 | 5,032 |
| 2019-02-27 | $125.00 | $130.80 | $125.00 | $129.00 | $129.00 | 4,139 |
| 2019-02-26 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 309 |
| 2019-02-25 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 318 |
| 2019-02-22 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 150 |
| 2019-02-21 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 608 |
| 2019-02-20 | $116.72 | $120.34 | $116.72 | $120.34 | $120.34 | 960 |
| 2019-02-19 | $124.64 | $124.64 | $124.64 | $124.64 | $124.64 | 327 |
| 2019-02-15 | $110.01 | $124.65 | $110.01 | $124.64 | $124.64 | 1,047 |
| 2019-02-14 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 313 |
| 2019-02-13 | $108.04 | $123.84 | $108.00 | $115.00 | $115.00 | 1,328 |
| 2019-02-12 | $124.00 | $124.00 | $108.21 | $116.00 | $116.00 | 4,268 |
| 2019-02-11 | $118.91 | $124.00 | $118.91 | $124.00 | $124.00 | 1,747 |
| 2019-02-08 | $113.25 | $121.00 | $113.25 | $121.00 | $121.00 | 1,388 |
| 2019-02-07 | $122.00 | $122.00 | $114.04 | $115.50 | $115.50 | 2,522 |
| 2019-02-06 | $115.00 | $124.69 | $113.44 | $124.69 | $124.69 | 3,150 |
| 2019-02-05 | $104.65 | $129.99 | $103.95 | $111.98 | $111.98 | 5,699 |
| 2019-02-04 | $99.32 | $99.32 | $99.32 | $99.32 | $99.32 | 218 |
| 2019-02-01 | $97.60 | $99.32 | $94.76 | $99.32 | $99.32 | 1,575 |
| 2019-01-31 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 843 |
| 2019-01-30 | $88.70 | $88.70 | $88.70 | $88.70 | $88.70 | 245 |
| 2019-01-29 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 115 |
| 2019-01-28 | $88.04 | $88.47 | $87.00 | $87.00 | $87.00 | 1,633 |
| 2019-01-25 | $86.00 | $87.00 | $86.00 | $87.00 | $87.00 | 1,179 |
| 2019-01-24 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 138 |
| 2019-01-23 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 91 |
| 2019-01-22 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 182 |
| 2019-01-18 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 301 |
| 2019-01-17 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 3,358 |
| 2019-01-16 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 102 |
| 2019-01-15 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 167 |
| 2019-01-14 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 93 |
| 2019-01-11 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 146 |
| 2019-01-10 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 51 |
| 2019-01-09 | $80.48 | $80.80 | $80.48 | $80.80 | $80.80 | 1,044 |
| 2019-01-08 | $73.05 | $73.53 | $73.05 | $73.53 | $73.53 | 533 |
| 2019-01-07 | $79.21 | $79.21 | $79.21 | $79.21 | $79.21 | 78 |
| 2019-01-04 | $79.21 | $79.21 | $79.21 | $79.21 | $79.21 | 36 |
| 2019-01-03 | $75.80 | $79.21 | $75.80 | $79.21 | $79.21 | 531 |
| 2019-01-02 | $71.03 | $71.03 | $70.53 | $70.53 | $70.53 | 934 |
| 2018-12-31 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 429 |
| 2018-12-28 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 394 |
| 2018-12-27 | $68.99 | $72.30 | $68.99 | $70.77 | $70.77 | 4,721 |
| 2018-12-26 | $68.00 | $70.00 | $67.01 | $67.01 | $67.01 | 2,441 |
| 2018-12-24 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 213 |
| 2018-12-21 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 259 |
| 2018-12-20 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 314 |
| 2018-12-19 | $75.53 | $75.53 | $70.60 | $70.60 | $70.60 | 770 |
| 2018-12-18 | $74.96 | $76.02 | $69.19 | $69.19 | $69.19 | 1,608 |
| 2018-12-17 | $79.00 | $79.00 | $72.61 | $72.61 | $72.61 | 864 |
| 2018-12-14 | $76.50 | $80.40 | $76.50 | $80.40 | $80.40 | 418 |
| 2018-12-13 | $78.20 | $79.49 | $77.80 | $78.30 | $78.30 | 2,851 |
| 2018-12-12 | $74.40 | $78.80 | $74.40 | $78.80 | $78.80 | 2,051 |
| 2018-12-11 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 16 |
| 2018-12-10 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 0 |
| 2018-12-07 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 11 |
| 2018-12-06 | $75.20 | $77.01 | $75.20 | $77.01 | $77.01 | 831 |
| 2018-12-04 | $78.07 | $78.07 | $76.70 | $77.70 | $77.70 | 2,313 |
| 2018-12-03 | $73.88 | $76.00 | $73.88 | $76.00 | $76.00 | 1,433 |
| 2018-11-30 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 749 |
| 2018-11-29 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 50 |
| 2018-11-28 | $77.40 | $78.64 | $77.00 | $77.01 | $77.01 | 1,054 |
| 2018-11-27 | $75.98 | $77.81 | $74.80 | $77.81 | $77.81 | 1,113 |
| 2018-11-26 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 572 |
| 2018-11-23 | $78.19 | $78.19 | $76.48 | $76.51 | $76.51 | 7,701 |
| 2018-11-21 | $72.97 | $77.00 | $71.38 | $77.00 | $77.00 | 7,041 |
| 2018-11-20 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 0 |
| 2018-11-19 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 0 |
| 2018-11-16 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 9 |
| 2018-11-15 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 0 |
| 2018-11-14 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 54 |
| 2018-11-13 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 317 |
| 2018-11-12 | $77.00 | $77.00 | $74.81 | $74.81 | $74.81 | 2,808 |
| 2018-11-09 | $76.00 | $77.01 | $75.80 | $76.00 | $76.00 | 2,026 |
| 2018-11-08 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 0 |
| 2018-11-07 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 0 |
| 2018-11-06 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 0 |
| 2018-11-05 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 0 |
| 2018-11-02 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 52 |
| 2018-11-01 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 0 |
| 2018-10-31 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 70 |
| 2018-10-30 | $77.05 | $77.86 | $76.55 | $77.86 | $77.86 | 1,400 |
| 2018-10-29 | $77.09 | $77.09 | $77.09 | $77.09 | $77.09 | 0 |
| 2018-10-26 | $77.00 | $77.09 | $77.00 | $77.09 | $77.09 | 358 |
| 2018-10-25 | $76.56 | $76.56 | $76.56 | $76.56 | $76.56 | 29 |
| 2018-10-24 | $76.56 | $76.56 | $76.56 | $76.56 | $76.56 | 300 |
| 2018-10-23 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 214 |
| 2018-10-22 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 6 |
| 2018-10-19 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 64 |
| 2018-10-18 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 45 |
| 2018-10-17 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 163 |
| 2018-10-16 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2018-10-15 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 5 |
| 2018-10-12 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 41 |
| 2018-10-11 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 7 |
| 2018-10-10 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 400 |
| 2018-10-09 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 383 |
| 2018-10-08 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 400 |
| 2018-10-05 | $78.99 | $78.99 | $78.99 | $78.99 | $78.99 | 0 |
| 2018-10-04 | $79.68 | $79.70 | $78.99 | $78.99 | $78.99 | 658 |
| 2018-10-03 | $79.37 | $79.37 | $79.37 | $79.37 | $79.37 | 190 |
| 2018-10-02 | $79.37 | $79.37 | $79.37 | $79.37 | $79.37 | 100 |
| 2018-10-01 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 3 |
| 2018-09-28 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 489 |
| 2018-09-27 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 611 |
| 2018-09-26 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 223 |
| 2018-09-25 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2018-09-24 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 300 |
| 2018-09-21 | $76.00 | $80.50 | $76.00 | $80.50 | $80.50 | 1,587 |
| 2018-09-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 265 |
| 2018-09-19 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 142 |
| 2018-09-18 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 477 |
| 2018-09-17 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 200 |
| 2018-09-14 | $69.30 | $71.00 | $69.30 | $71.00 | $71.00 | 686 |
| 2018-09-13 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 52 |
| 2018-09-12 | $69.20 | $72.37 | $69.20 | $71.00 | $71.00 | 402 |
| 2018-09-11 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 513 |
| 2018-09-10 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 395 |
| 2018-09-07 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 0 |
| 2018-09-06 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 25 |
| 2018-09-05 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 0 |
| 2018-09-04 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 0 |
| 2018-08-31 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 10 |
| 2018-08-30 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 0 |
| 2018-08-29 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 200 |
| 2018-08-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 10 |
| 2018-08-27 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 200 |
| 2018-08-24 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 9 |
| 2018-08-23 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 8 |
| 2018-08-22 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2018-08-21 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 49 |
| 2018-08-20 | $76.00 | $77.85 | $76.00 | $76.00 | $76.00 | 1,600 |
| 2018-08-17 | $76.00 | $76.00 | $73.10 | $73.10 | $73.10 | 548 |
| 2018-08-16 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 199 |
| 2018-08-15 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 300 |
| 2018-08-14 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-08-13 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-08-10 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 105 |
| 2018-08-09 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-08-08 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 5 |
| 2018-08-07 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-08-06 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-08-03 | $71.00 | $73.00 | $71.00 | $73.00 | $73.00 | 510 |
| 2018-08-02 | $71.01 | $71.01 | $71.01 | $71.01 | $71.01 | 312 |
| 2018-08-01 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-07-31 | $75.00 | $75.20 | $75.00 | $75.20 | $75.20 | 759 |
| 2018-07-30 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 84 |
| 2018-07-27 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 101 |
| 2018-07-26 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 3 |
| 2018-07-25 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 48 |
| 2018-07-24 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 11 |
| 2018-07-23 | $72.00 | $72.00 | $71.50 | $71.50 | $71.50 | 1,110 |
| 2018-07-20 | $68.05 | $68.05 | $68.05 | $68.05 | $68.05 | 62 |
| 2018-07-19 | $68.05 | $68.05 | $68.05 | $68.05 | $68.05 | 300 |
| 2018-07-18 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 0 |
| 2018-07-17 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 300 |
| 2018-07-16 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 0 |
| 2018-07-13 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 390 |
| 2018-07-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-07-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 800 |
| 2018-07-10 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 27 |
| 2018-07-09 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 112 |
| 2018-07-06 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 97 |
| 2018-07-05 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 369 |
| 2018-07-03 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2018-07-02 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2018-06-29 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 77 |
| 2018-06-28 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1 |
| 2018-06-27 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 200 |
| 2018-06-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1 |
| 2018-06-25 | $70.00 | $70.01 | $69.01 | $70.00 | $70.00 | 1,364 |
| 2018-06-22 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 54 |
| 2018-06-21 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 500 |
| 2018-06-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 40 |
| 2018-06-19 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 67 |
| 2018-06-18 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 207 |
| 2018-06-15 | $69.35 | $70.00 | $69.35 | $70.00 | $70.00 | 2,405 |
| 2018-06-14 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 25 |
| 2018-06-13 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 72 |
| 2018-06-12 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 2 |
| 2018-06-11 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 100 |
| 2018-06-08 | $68.40 | $68.60 | $68.06 | $68.60 | $68.60 | 521 |
| 2018-06-07 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 260 |
| 2018-06-06 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 321 |
| 2018-06-05 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 106 |
| 2018-06-04 | $65.50 | $68.00 | $65.50 | $68.00 | $68.00 | 400 |
| 2018-06-01 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 116 |
| 2018-05-31 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 3 |
| 2018-05-30 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 90 |
| 2018-05-29 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 500 |
| 2018-05-25 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 215 |
| 2018-05-24 | $68.30 | $68.50 | $67.01 | $68.50 | $68.50 | 605 |
| 2018-05-23 | $66.39 | $66.85 | $66.39 | $66.85 | $66.85 | 415 |
| 2018-05-22 | $70.00 | $70.00 | $67.80 | $67.80 | $67.80 | 679 |
| 2018-05-21 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 67 |
| 2018-05-18 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 123 |
| 2018-05-17 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 8 |
| 2018-05-16 | $66.55 | $66.55 | $66.50 | $66.50 | $66.50 | 627 |
| 2018-05-15 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 0 |
| 2018-05-14 | $67.50 | $67.50 | $65.75 | $65.75 | $65.75 | 2,002 |
| 2018-05-11 | $69.71 | $69.71 | $69.71 | $69.71 | $69.71 | 19 |
| 2018-05-10 | $69.71 | $69.71 | $69.71 | $69.71 | $69.71 | 145 |
| 2018-05-09 | $69.71 | $69.71 | $69.71 | $69.71 | $69.71 | 78 |
| 2018-05-08 | $69.00 | $69.71 | $69.00 | $69.71 | $69.71 | 809 |
| 2018-05-07 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 151 |
| 2018-05-04 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 7 |
| 2018-05-03 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2018-05-02 | $69.95 | $69.95 | $65.54 | $65.54 | $65.54 | 866 |
| 2018-05-01 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 45 |
| 2018-04-30 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 32 |
| 2018-04-27 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 164 |
| 2018-04-26 | $65.06 | $66.00 | $65.06 | $66.00 | $66.00 | 362 |
| 2018-04-25 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 128 |
| 2018-04-24 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 154 |
| 2018-04-23 | $70.30 | $70.30 | $69.00 | $69.23 | $69.23 | 803 |
| 2018-04-20 | $65.00 | $65.00 | $64.50 | $65.00 | $65.00 | 731 |
| 2018-04-19 | $65.40 | $65.40 | $63.63 | $63.63 | $63.63 | 592 |
| 2018-04-18 | $64.00 | $65.00 | $64.00 | $65.00 | $65.00 | 1,067 |
| 2018-04-17 | $64.70 | $66.85 | $63.65 | $64.00 | $64.00 | 3,934 |
| 2018-04-16 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 44 |
| 2018-04-13 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 10 |
| 2018-04-12 | $53.10 | $53.10 | $52.90 | $52.90 | $52.90 | 4,581 |
| 2018-04-11 | $52.00 | $53.00 | $52.00 | $53.00 | $53.00 | 4,590 |
| 2018-04-10 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 55 |
| 2018-04-09 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 78 |
| 2018-04-06 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 30 |
| 2018-04-05 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2018-04-04 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2018-04-03 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2018-04-02 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2018-03-29 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2018-03-28 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 27 |
| 2018-03-27 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 200 |
| 2018-03-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 188 |
| 2018-03-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2018-03-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2018-03-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 17 |
| 2018-03-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 300 |
| 2018-03-19 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 14 |
| 2018-03-16 | $52.48 | $52.48 | $52.45 | $52.45 | $52.45 | 2,897 |
| 2018-03-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,231 |
| 2018-03-14 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 300 |
| 2018-03-13 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 63 |
| 2018-03-12 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 104 |
| 2018-03-09 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 8 |
| 2018-03-08 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 100 |
| 2018-03-07 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 510 |
| 2018-03-06 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 0 |
| 2018-03-05 | $51.00 | $52.95 | $51.00 | $52.95 | $52.95 | 231 |
| 2018-03-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 197 |
| 2018-03-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2018-02-28 | $53.00 | $53.00 | $51.00 | $51.00 | $51.00 | 3,031 |
| 2018-02-27 | $51.50 | $52.75 | $51.00 | $52.00 | $52.00 | 3,018 |
| 2018-02-26 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 3 |
| 2018-02-23 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 6 |
| 2018-02-22 | $52.20 | $52.20 | $52.15 | $52.15 | $52.15 | 2,335 |
| 2018-02-21 | $48.30 | $52.50 | $48.30 | $52.50 | $52.50 | 2,449 |
| 2018-02-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2018-02-16 | $52.25 | $52.25 | $51.00 | $51.00 | $51.00 | 766 |
| 2018-02-15 | $47.10 | $50.70 | $47.10 | $50.70 | $50.70 | 1,618 |
| 2018-02-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 195 |
| 2018-02-13 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 106 |
| 2018-02-12 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 14 |
| 2018-02-09 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 115 |
| 2018-02-08 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 165 |
| 2018-02-07 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 18 |
| 2018-02-06 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 12 |
| 2018-02-05 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 26 |
| 2018-02-02 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 7 |
| 2018-02-01 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 1 |
| 2018-01-31 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 7 |
| 2018-01-30 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 200 |
| 2018-01-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2018-01-26 | $56.20 | $56.20 | $56.00 | $56.00 | $56.00 | 302 |
| 2018-01-25 | $55.00 | $55.45 | $53.55 | $55.45 | $55.45 | 1,805 |
| 2018-01-24 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 19 |
| 2018-01-23 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 0 |
| 2018-01-22 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 97 |
| 2018-01-19 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 0 |
| 2018-01-18 | $52.50 | $53.03 | $52.50 | $53.03 | $53.03 | 553 |
| 2018-01-17 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 0 |
| 2018-01-16 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 0 |
| 2018-01-12 | $50.50 | $50.50 | $48.55 | $49.20 | $49.20 | 665 |
| 2018-01-11 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2018-01-10 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2018-01-09 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 161 |
| 2018-01-08 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 500 |
| 2018-01-05 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 1 |
| 2018-01-04 | $50.46 | $52.15 | $50.46 | $52.15 | $52.15 | 956 |
| 2018-01-03 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 2 |
| 2018-01-02 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 288 |
| 2017-12-29 | $51.56 | $51.56 | $51.50 | $51.50 | $51.50 | 2,427 |
| 2017-12-28 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 269 |
| 2017-12-27 | $49.00 | $52.00 | $49.00 | $51.50 | $51.50 | 2,264 |
| 2017-12-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2017-12-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 35 |
| 2017-12-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 17 |
| 2017-12-20 | $50.05 | $50.05 | $50.00 | $50.00 | $50.00 | 865 |
| 2017-12-19 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 4 |
| 2017-12-18 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 47 |
| 2017-12-15 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 139 |
| 2017-12-14 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 18 |
| 2017-12-13 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 25 |
| 2017-12-12 | $48.10 | $50.40 | $48.10 | $50.40 | $50.40 | 114 |
| 2017-12-11 | $47.10 | $47.10 | $46.00 | $46.00 | $46.00 | 97 |
| 2017-12-08 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 1 |
| 2017-12-07 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 48 |
| 2017-12-06 | $48.00 | $48.10 | $48.00 | $48.10 | $48.10 | 911 |
| 2017-12-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 84 |
| 2017-12-04 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 13 |
| 2017-12-01 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 27 |
| 2017-11-30 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 283 |
| 2017-11-29 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 116 |
| 2017-11-28 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 1 |
| 2017-11-27 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 8 |
| 2017-11-24 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 29 |
| 2017-11-22 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 1 |
| 2017-11-21 | $50.40 | $50.95 | $50.40 | $50.95 | $50.95 | 832 |
| 2017-11-20 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2017-11-17 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2017-11-16 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2017-11-15 | $50.40 | $50.41 | $50.40 | $50.41 | $50.41 | 240 |
| 2017-11-14 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 306 |
| 2017-11-13 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2017-11-10 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 121 |
| 2017-11-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2017-11-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2 |
| 2017-11-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2017-11-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2017-11-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4,109 |
| 2017-11-02 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 300 |
| 2017-11-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,196 |
| 2017-10-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 25 |
| 2017-10-30 | $48.30 | $50.00 | $48.30 | $50.00 | $50.00 | 4,135 |
| 2017-10-27 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 7 |
| 2017-10-26 | $47.75 | $50.05 | $47.75 | $49.90 | $49.90 | 7,776 |
| 2017-10-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 182 |
| 2017-10-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 305 |
| 2017-10-23 | $55.00 | $55.00 | $49.05 | $49.30 | $49.30 | 2,482 |
| 2017-10-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 184 |
| 2017-10-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-10-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 2 |
| 2017-10-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 114 |
| 2017-10-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 394 |
| 2017-10-13 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 4 |
| 2017-10-12 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 72 |
| 2017-10-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 49 |
| 2017-10-10 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 71 |
| 2017-10-09 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 70 |
| 2017-10-06 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 74 |
| 2017-10-05 | $47.50 | $47.90 | $47.40 | $47.90 | $47.90 | 1,630 |
| 2017-10-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 217 |
| 2017-10-03 | $47.00 | $48.30 | $46.55 | $48.30 | $48.30 | 645 |
| 2017-10-02 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 155 |
| 2017-09-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 140 |
| 2017-09-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 87 |
| 2017-09-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 199 |
| 2017-09-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 13 |
| 2017-09-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 110 |
| 2017-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-09-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-09-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 17 |
| 2017-09-19 | $47.10 | $47.10 | $47.00 | $47.00 | $47.00 | 583 |
| 2017-09-18 | $49.48 | $51.20 | $49.45 | $50.65 | $50.65 | 1,722 |
| 2017-09-15 | $45.00 | $52.00 | $45.00 | $51.95 | $51.95 | 6,178 |
| 2017-09-14 | $44.25 | $44.35 | $44.25 | $44.25 | $44.25 | 745 |
| 2017-09-13 | $45.05 | $45.67 | $44.50 | $44.85 | $44.85 | 2,089 |
| 2017-09-12 | $45.20 | $45.45 | $44.60 | $44.75 | $44.75 | 1,934 |
| 2017-09-11 | $47.25 | $47.25 | $45.00 | $45.00 | $45.00 | 5,408 |
| 2017-09-08 | $45.80 | $47.00 | $45.80 | $46.50 | $46.50 | 3,140 |
| 2017-09-07 | $44.60 | $47.00 | $44.60 | $46.00 | $46.00 | 2,906 |
| 2017-09-06 | $47.00 | $48.30 | $46.25 | $46.30 | $46.30 | 4,880 |
| 2017-09-05 | $44.00 | $46.35 | $44.00 | $45.10 | $45.10 | 2,631 |
| 2017-09-01 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2017-08-31 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 26 |
| 2017-08-30 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2017-08-29 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 300 |
| 2017-08-28 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 106 |
| 2017-08-25 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 3 |
| 2017-08-24 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 105 |
| 2017-08-23 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 104 |
| 2017-08-22 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2017-08-21 | $48.00 | $48.00 | $47.50 | $47.50 | $47.50 | 704 |
| 2017-08-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 84 |
| 2017-08-17 | $43.50 | $48.00 | $43.50 | $48.00 | $48.00 | 1,130 |
| 2017-08-16 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2017-08-15 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2017-08-14 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 101 |
| 2017-08-11 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 66 |
| 2017-08-10 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 2 |
| 2017-08-09 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 24 |
| 2017-08-08 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 79 |
| 2017-08-07 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 0 |
| 2017-08-04 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 6 |
| 2017-08-03 | $48.55 | $48.55 | $48.15 | $48.15 | $48.15 | 618 |
| 2017-08-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 11 |
| 2017-07-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-25 | $47.90 | $47.90 | $47.00 | $47.00 | $47.00 | 435 |
| 2017-07-24 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2017-07-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 4 |
| 2017-07-20 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 36 |
| 2017-07-19 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 9 |
| 2017-07-18 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 22 |
| 2017-07-17 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2017-07-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 76 |
| 2017-07-13 | $47.95 | $47.95 | $47.50 | $47.50 | $47.50 | 542 |
| 2017-07-12 | $49.00 | $49.00 | $47.95 | $47.95 | $47.95 | 747 |
| 2017-07-11 | $49.30 | $49.30 | $47.50 | $47.55 | $47.55 | 2,110 |
| 2017-07-10 | $46.85 | $47.55 | $46.00 | $47.50 | $47.50 | 2,237 |
| 2017-07-07 | $49.05 | $49.05 | $46.90 | $46.90 | $46.90 | 1,481 |
| 2017-07-06 | $46.95 | $48.05 | $46.95 | $48.05 | $48.05 | 603 |
| 2017-07-05 | $45.00 | $46.90 | $45.00 | $46.90 | $46.90 | 1,088 |
| 2017-07-03 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 163 |
| 2017-06-30 | $50.05 | $50.05 | $47.05 | $47.05 | $47.05 | 1,508 |
| 2017-06-29 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 115 |
| 2017-06-28 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 21 |
| 2017-06-27 | $48.50 | $49.50 | $47.55 | $49.50 | $49.50 | 986 |
| 2017-06-26 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 111 |
| 2017-06-23 | $49.00 | $49.00 | $46.30 | $46.30 | $46.30 | 508 |
| 2017-06-22 | $48.65 | $48.65 | $46.95 | $47.00 | $47.00 | 796 |
| 2017-06-21 | $46.50 | $46.50 | $45.70 | $46.35 | $46.35 | 4,832 |
| 2017-06-20 | $47.50 | $47.50 | $46.60 | $46.60 | $46.60 | 841 |
| 2017-06-19 | $47.45 | $47.45 | $47.25 | $47.25 | $47.25 | 952 |
| 2017-06-16 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 6,480 |
| 2017-06-15 | $43.30 | $44.50 | $43.30 | $44.50 | $44.50 | 1,023 |
| 2017-06-14 | $43.25 | $44.10 | $43.25 | $44.10 | $44.10 | 553 |
| 2017-06-13 | $44.15 | $45.95 | $44.15 | $45.55 | $45.55 | 1,114 |
| 2017-06-12 | $44.90 | $45.00 | $42.70 | $43.10 | $43.10 | 751 |
| 2017-06-09 | $43.75 | $45.00 | $43.75 | $45.00 | $45.00 | 1,519 |
| 2017-06-08 | $42.15 | $44.45 | $42.15 | $43.65 | $43.65 | 546 |
| 2017-06-07 | $44.00 | $44.05 | $44.00 | $44.05 | $44.05 | 320 |
| 2017-06-06 | $45.00 | $45.00 | $42.60 | $45.00 | $45.00 | 1,183 |
| 2017-06-05 | $40.50 | $44.00 | $40.50 | $44.00 | $44.00 | 263 |
| 2017-06-02 | $45.00 | $45.25 | $44.00 | $44.00 | $44.00 | 2,172 |
| 2017-06-01 | $43.05 | $43.05 | $42.80 | $42.80 | $42.80 | 554 |
| 2017-05-31 | $43.80 | $43.80 | $43.25 | $43.25 | $43.25 | 581 |
| 2017-05-30 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 58 |
| 2017-05-26 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 14 |
| 2017-05-25 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 97 |
| 2017-05-24 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 10 |
| 2017-05-23 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 48 |
| 2017-05-22 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 53 |
| 2017-05-19 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2017-05-18 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 8 |
| 2017-05-17 | $46.60 | $46.60 | $43.55 | $43.60 | $43.60 | 1,251 |
| 2017-05-16 | $42.00 | $45.00 | $42.00 | $43.80 | $43.80 | 1,999 |
| 2017-05-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2017-05-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 12 |
| 2017-05-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2017-05-10 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2017-05-09 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2017-05-08 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 9 |
| 2017-05-05 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 4 |
| 2017-05-04 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2017-05-03 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2017-05-02 | $41.35 | $41.35 | $40.80 | $40.80 | $40.80 | 2,560 |
| 2017-05-01 | $39.80 | $41.50 | $39.80 | $41.50 | $41.50 | 420 |
| 2017-04-28 | $41.95 | $41.95 | $40.00 | $40.00 | $40.00 | 1,314 |
| 2017-04-27 | $43.00 | $43.00 | $40.00 | $40.00 | $40.00 | 550 |
| 2017-04-26 | $40.05 | $40.05 | $40.00 | $40.00 | $40.00 | 1,088 |
| 2017-04-25 | $41.50 | $42.00 | $40.05 | $40.10 | $40.10 | 1,328 |
| 2017-04-24 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 39 |
| 2017-04-21 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2017-04-20 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 374 |
| 2017-04-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 98 |
| 2017-04-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-11 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 162 |
| 2017-04-10 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 181 |
| 2017-04-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 16 |
| 2017-04-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2017-04-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 180 |
| 2017-03-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 12 |
| 2017-03-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2017-03-29 | $49.48 | $50.00 | $49.48 | $50.00 | $50.00 | 978 |
| 2017-03-28 | $47.00 | $48.60 | $47.00 | $48.60 | $48.60 | 386 |
| 2017-03-27 | $45.00 | $47.05 | $45.00 | $47.05 | $47.05 | 532 |
| 2017-03-24 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-23 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-22 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-21 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-20 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 78 |
| 2017-03-17 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-14 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-13 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 5 |
| 2017-03-10 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-09 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2017-03-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 2 |
| 2017-03-07 | $52.00 | $52.00 | $51.45 | $52.00 | $52.00 | 1,055 |
| 2017-03-06 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 100 |
| 2017-03-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 98 |
| 2017-03-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 53 |
| 2017-03-01 | $51.10 | $52.00 | $49.50 | $52.00 | $52.00 | 1,124 |
| 2017-02-28 | $56.00 | $56.00 | $54.00 | $54.00 | $54.00 | 2,422 |
| 2017-02-27 | $54.00 | $56.50 | $54.00 | $56.50 | $56.50 | 1,297 |
| 2017-02-24 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 9 |
| 2017-02-23 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-02-22 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 15 |
| 2017-02-21 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-02-17 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 11 |
| 2017-02-16 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-02-15 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 1 |
| 2017-02-14 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-02-13 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-02-10 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 232 |
| 2017-02-09 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2017-02-08 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2017-02-07 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 203 |
| 2017-02-06 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 47 |
| 2017-02-03 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 178 |
| 2017-02-02 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 120 |
| 2017-02-01 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 44 |
| 2017-01-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 28 |
| 2017-01-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 83 |
| 2017-01-27 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2017-01-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2017-01-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2017-01-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2017-01-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2017-01-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2017-01-19 | $55.55 | $56.55 | $55.55 | $56.50 | $56.50 | 749 |
| 2017-01-18 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-01-17 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 237 |
| 2017-01-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 30 |
| 2017-01-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-01-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 299 |
| 2017-01-10 | $54.00 | $54.05 | $54.00 | $54.00 | $54.00 | 920 |
| 2017-01-09 | $54.00 | $54.05 | $53.95 | $54.00 | $54.00 | 1,652 |
| 2017-01-06 | $52.20 | $54.00 | $52.20 | $54.00 | $54.00 | 1,064 |
| 2017-01-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 10 |
| 2017-01-04 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 51 |
| 2017-01-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2016-12-30 | $54.50 | $54.50 | $54.00 | $54.00 | $54.00 | 511 |
| 2016-12-29 | $53.04 | $53.04 | $51.00 | $51.00 | $51.00 | 1,407 |
| 2016-12-28 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 22 |
| 2016-12-27 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 266 |
| 2016-12-23 | $50.50 | $51.00 | $50.50 | $51.00 | $51.00 | 312 |
| 2016-12-22 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2016-12-21 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2016-12-20 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2016-12-19 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2016-12-16 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 76 |
| 2016-12-15 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 1,532 |
| 2016-12-14 | $48.50 | $48.75 | $48.50 | $48.50 | $48.50 | 1,229 |
| 2016-12-13 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 0 |
| 2016-12-12 | $50.00 | $50.95 | $50.00 | $50.95 | $50.95 | 816 |
| 2016-12-09 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2016-12-08 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2016-12-07 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 81 |
| 2016-12-06 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2016-12-05 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 23 |
| 2016-12-02 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2016-12-01 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2016-11-30 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 150 |
| 2016-11-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-11-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 101 |
| 2016-11-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 40 |
| 2016-11-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-11-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-11-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-11-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 20 |
| 2016-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 611 |
| 2016-11-16 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 0 |
| 2016-11-15 | $51.90 | $51.90 | $47.00 | $49.95 | $49.95 | 1,079 |
| 2016-11-14 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 299 |
| 2016-11-11 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 50 |
| 2016-11-10 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 19 |
| 2016-11-09 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 0 |
| 2016-11-08 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 312 |
| 2016-11-07 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2016-11-04 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2016-11-03 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 20 |
| 2016-11-02 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 14 |
| 2016-11-01 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 14 |
| 2016-10-31 | $55.40 | $57.95 | $47.40 | $52.19 | $52.19 | 840 |
| 2016-10-28 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 100 |
| 2016-10-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 110 |
| 2016-10-26 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-10-25 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 6 |
| 2016-10-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-10-21 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-10-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 4 |
| 2016-10-19 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 8 |
| 2016-10-18 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-10-17 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 2 |
| 2016-10-14 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2016-10-13 | $58.05 | $58.13 | $58.00 | $58.00 | $58.00 | 2,664 |
| 2016-10-12 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 100 |
| 2016-10-11 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2016-10-10 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 170 |
| 2016-10-07 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 23 |
| 2016-10-06 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 9 |
| 2016-10-05 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 0 |
| 2016-10-04 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 10 |
| 2016-10-03 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 7 |
| 2016-09-30 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 78 |
| 2016-09-29 | $58.90 | $58.90 | $58.20 | $58.31 | $58.31 | 845 |
| 2016-09-28 | $58.99 | $58.99 | $58.99 | $58.99 | $58.99 | 161 |
| 2016-09-27 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 198 |
| 2016-09-26 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-09-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-09-22 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 10 |
| 2016-09-21 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 11 |
| 2016-09-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 103 |
| 2016-09-19 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 119 |
| 2016-09-16 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 139 |
| 2016-09-15 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
| 2016-09-14 | $56.59 | $56.87 | $56.59 | $56.87 | $56.87 | 1,000 |
| 2016-09-13 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 20 |
| 2016-09-12 | $58.53 | $59.95 | $56.70 | $56.80 | $56.80 | 1,981 |
| 2016-09-09 | $59.00 | $60.25 | $58.99 | $60.25 | $60.25 | 2,357 |
| 2016-09-08 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 275 |
| 2016-09-07 | $59.00 | $59.00 | $56.22 | $56.22 | $56.22 | 1,108 |
| 2016-09-06 | $57.83 | $59.00 | $57.83 | $59.00 | $59.00 | 1,747 |
| 2016-09-02 | $58.28 | $59.50 | $58.28 | $59.01 | $59.01 | 605 |
| 2016-09-01 | $60.00 | $60.20 | $58.21 | $59.80 | $59.80 | 3,314 |
| 2016-08-31 | $57.51 | $60.00 | $57.51 | $58.60 | $58.60 | 7,576 |
| 2016-08-30 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 33 |
| 2016-08-29 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 0 |
| 2016-08-26 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 0 |
| 2016-08-25 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 4 |
| 2016-08-24 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 477 |
| 2016-08-23 | $57.63 | $57.63 | $57.63 | $57.63 | $57.63 | 487 |
| 2016-08-22 | $58.00 | $58.63 | $57.77 | $57.78 | $57.78 | 1,061 |
| 2016-08-19 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 100 |
| 2016-08-18 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 374 |
| 2016-08-17 | $57.96 | $58.00 | $57.96 | $58.00 | $58.00 | 250 |
| 2016-08-16 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 190 |
| 2016-08-15 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 100 |
| 2016-08-12 | $57.00 | $58.06 | $57.00 | $57.98 | $57.98 | 1,460 |
| 2016-08-11 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 100 |
| 2016-08-10 | $58.00 | $59.70 | $57.19 | $57.51 | $57.51 | 1,625 |
| 2016-08-09 | $58.00 | $58.06 | $57.00 | $57.63 | $57.63 | 2,491 |
| 2016-08-08 | $57.00 | $59.00 | $57.00 | $57.91 | $57.91 | 2,904 |
| 2016-08-05 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 100 |
| 2016-08-04 | $59.72 | $59.72 | $59.00 | $59.00 | $59.00 | 205 |
| 2016-08-03 | $60.48 | $60.48 | $60.48 | $60.48 | $60.48 | 0 |
| 2016-08-02 | $60.48 | $60.48 | $60.48 | $60.48 | $60.48 | 0 |
| 2016-08-01 | $60.48 | $60.48 | $60.48 | $60.48 | $60.48 | 6 |
| 2016-07-29 | $59.42 | $60.48 | $59.42 | $60.48 | $60.48 | 220 |
| 2016-07-28 | $59.81 | $60.77 | $59.02 | $59.02 | $59.02 | 1,701 |
| 2016-07-27 | $59.40 | $61.00 | $59.00 | $59.08 | $59.08 | 1,664 |
| 2016-07-26 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 405 |
| 2016-07-25 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 33 |
| 2016-07-22 | $59.90 | $59.90 | $59.05 | $59.05 | $59.05 | 588 |
| 2016-07-21 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 481 |
| 2016-07-20 | $60.30 | $60.30 | $59.20 | $59.60 | $59.60 | 1,146 |
| 2016-07-19 | $59.51 | $60.49 | $59.51 | $60.49 | $60.49 | 301 |
| 2016-07-18 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 185 |
| 2016-07-15 | $59.00 | $60.61 | $59.00 | $60.27 | $60.27 | 1,494 |
| 2016-07-14 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 406 |
| 2016-07-13 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2016-07-12 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2016-07-11 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 50 |
| 2016-07-08 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2016-07-07 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2016-07-06 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2016-07-05 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2016-07-01 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 39 |
| 2016-06-30 | $61.94 | $62.00 | $60.76 | $60.76 | $60.76 | 4,151 |
| 2016-06-29 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
| 2016-06-28 | $59.13 | $60.60 | $58.00 | $60.60 | $60.60 | 635 |
| 2016-06-27 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 8 |
| 2016-06-24 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 33 |
| 2016-06-23 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 15 |
| 2016-06-22 | $61.78 | $61.78 | $60.20 | $60.20 | $60.20 | 691 |
| 2016-06-21 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 101 |
| 2016-06-20 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 245 |
| 2016-06-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 942 |
| 2016-06-16 | $58.30 | $59.00 | $58.30 | $59.00 | $59.00 | 382 |
| 2016-06-15 | $62.00 | $62.00 | $58.25 | $58.25 | $58.25 | 242 |
| 2016-06-14 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 100 |
| 2016-06-13 | $59.04 | $60.00 | $57.82 | $57.82 | $57.82 | 533 |
| 2016-06-10 | $61.75 | $62.00 | $61.75 | $61.98 | $61.98 | 1,766 |
| 2016-06-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2016-06-08 | $61.60 | $62.00 | $61.59 | $62.00 | $62.00 | 1,005 |
| 2016-06-07 | $61.60 | $61.75 | $59.77 | $61.75 | $61.75 | 3,630 |
| 2016-06-06 | $60.89 | $62.00 | $60.89 | $62.00 | $62.00 | 6,367 |
| 2016-06-03 | $59.85 | $61.80 | $59.85 | $60.78 | $60.78 | 4,074 |
| 2016-06-02 | $57.00 | $59.92 | $57.00 | $59.92 | $59.92 | 962 |
| 2016-06-01 | $59.18 | $59.18 | $59.18 | $59.18 | $59.18 | 0 |
| 2016-05-31 | $59.10 | $59.18 | $59.10 | $59.18 | $59.18 | 214 |
| 2016-05-27 | $58.64 | $58.64 | $58.64 | $58.64 | $58.64 | 15 |
| 2016-05-26 | $58.64 | $58.64 | $58.64 | $58.64 | $58.64 | 123 |
| 2016-05-25 | $55.87 | $60.00 | $55.87 | $60.00 | $60.00 | 3,313 |
| 2016-05-24 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 50 |
| 2016-05-23 | $55.14 | $59.00 | $51.01 | $53.10 | $53.10 | 1,633 |
| 2016-05-20 | $52.24 | $56.00 | $52.24 | $56.00 | $56.00 | 1,727 |
| 2016-05-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 43 |
| 2016-05-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-05-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 90 |
| 2016-05-16 | $47.01 | $50.00 | $47.01 | $50.00 | $50.00 | 4,062 |
| 2016-05-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 134 |
| 2016-05-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 48 |
| 2016-05-11 | $49.51 | $49.51 | $46.14 | $48.00 | $48.00 | 385 |
| 2016-05-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 145 |
| 2016-05-09 | $42.01 | $45.01 | $41.91 | $45.00 | $45.00 | 2,426 |
| 2016-05-06 | $41.90 | $44.01 | $41.90 | $42.65 | $42.65 | 2,647 |
| 2016-05-05 | $38.96 | $42.05 | $38.96 | $40.75 | $40.75 | 4,174 |
| 2016-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 299 |
| 2016-05-03 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 0 |
| 2016-05-02 | $37.50 | $39.12 | $37.40 | $39.12 | $39.12 | 2,793 |
| 2016-04-29 | $32.00 | $37.09 | $32.00 | $37.09 | $37.09 | 1,879 |
| 2016-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 107 |
| 2016-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 50 |
| 2016-04-25 | $32.00 | $32.00 | $28.90 | $30.00 | $30.00 | 1,540 |
| 2016-04-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 84 |
| 2016-04-21 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 11 |
| 2016-04-20 | $32.00 | $32.00 | $30.88 | $31.01 | $31.01 | 795 |
| 2016-04-19 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 53 |
| 2016-04-18 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 47 |
| 2016-04-15 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 64 |
| 2016-04-14 | $32.00 | $32.01 | $32.00 | $32.01 | $32.01 | 290 |
| 2016-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 33 |
| 2016-04-12 | $32.99 | $33.12 | $32.00 | $32.00 | $32.00 | 615 |
| 2016-04-11 | $32.92 | $32.92 | $32.40 | $32.40 | $32.40 | 275 |
| 2016-04-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 142 |
| 2016-04-07 | $29.85 | $29.85 | $29.56 | $29.56 | $29.56 | 381 |
| 2016-04-06 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 9 |
| 2016-04-05 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2016-04-04 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 225 |
| 2016-04-01 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2016-03-31 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 7 |
| 2016-03-30 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2016-03-29 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 52 |
| 2016-03-28 | $35.00 | $35.00 | $33.39 | $33.39 | $33.39 | 1,006 |
| 2016-03-24 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 539 |
| 2016-03-23 | $37.00 | $37.00 | $36.50 | $36.97 | $36.97 | 711 |
| 2016-03-22 | $40.02 | $41.00 | $37.00 | $38.00 | $38.00 | 1,213 |
| 2016-03-21 | $40.00 | $43.99 | $40.00 | $43.99 | $43.99 | 1,195 |
| 2016-03-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 134 |
| 2016-03-17 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 8 |
| 2016-03-16 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 1 |
| 2016-03-15 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-03-14 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 5 |
| 2016-03-11 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-03-10 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 122 |
| 2016-03-09 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-03-08 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-03-07 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-03-04 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-03-03 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 67 |
| 2016-03-02 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 46 |
| 2016-03-01 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-29 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 32 |
| 2016-02-26 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 6 |
| 2016-02-25 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 2 |
| 2016-02-24 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-23 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-22 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-19 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-18 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-17 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 13 |
| 2016-02-16 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 2 |
| 2016-02-12 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 231 |
| 2016-02-11 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 2 |
| 2016-02-10 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2016-02-09 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 107 |
| 2016-02-08 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 200 |
| 2016-02-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 10 |
| 2016-02-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 108 |
| 2016-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 293 |
| 2016-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 190 |
| 2016-01-28 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2016-01-27 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 88 |
| 2016-01-26 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 546 |
| 2016-01-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-01-22 | $37.00 | $38.00 | $36.50 | $38.00 | $38.00 | 1,334 |
| 2016-01-21 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 131 |
| 2016-01-20 | $48.77 | $48.77 | $42.00 | $42.00 | $42.00 | 1,562 |
| 2016-01-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 65 |
| 2016-01-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-01-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 321 |
| 2016-01-04 | $52.00 | $52.00 | $48.37 | $48.37 | $48.37 | 217 |
| 2015-12-31 | $51.00 | $53.00 | $51.00 | $53.00 | $53.00 | 2,987 |
| 2015-12-30 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2015-12-29 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 167 |
| 2015-12-28 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 98 |
| 2015-12-24 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2015-12-23 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 20 |
| 2015-12-22 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 20 |
| 2015-12-21 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 596 |
| 2015-12-18 | $50.01 | $53.75 | $50.01 | $53.75 | $53.75 | 1,023 |
| 2015-12-17 | $48.00 | $48.00 | $45.31 | $45.70 | $45.70 | 837 |
| 2015-12-16 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 47 |
| 2015-12-15 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 187 |
| 2015-12-14 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 0 |
| 2015-12-11 | $46.00 | $48.30 | $46.00 | $48.30 | $48.30 | 658 |
| 2015-12-10 | $48.50 | $48.50 | $46.37 | $46.37 | $46.37 | 370 |
| 2015-12-09 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 0 |
| 2015-12-08 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 0 |
| 2015-12-07 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 0 |
| 2015-12-04 | $54.95 | $54.95 | $54.00 | $54.05 | $54.05 | 1,287 |
| 2015-12-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 60 |
| 2015-12-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2015-12-01 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 200 |
| 2015-11-30 | $57.03 | $57.03 | $53.05 | $53.50 | $53.50 | 1,382 |
| 2015-11-27 | $54.50 | $54.50 | $53.00 | $53.00 | $53.00 | 520 |
| 2015-11-25 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 104 |
| 2015-11-24 | $56.16 | $56.30 | $56.16 | $56.30 | $56.30 | 1,677 |
| 2015-11-23 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 8 |
| 2015-11-20 | $56.00 | $56.00 | $53.59 | $53.59 | $53.59 | 331 |
| 2015-11-19 | $61.49 | $61.49 | $61.49 | $61.49 | $61.49 | 2 |
| 2015-11-18 | $60.00 | $61.49 | $59.99 | $61.49 | $61.49 | 665 |
| 2015-11-17 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 84 |
| 2015-11-16 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 2 |
| 2015-11-13 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 13 |
| 2015-11-12 | $61.00 | $66.79 | $60.00 | $66.79 | $66.79 | 1,160 |
| 2015-11-11 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2015-11-10 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2015-11-09 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2015-11-06 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2015-11-05 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2015-11-04 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 50 |
| 2015-11-03 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2015-11-02 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 98 |
| 2015-10-30 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 29 |
| 2015-10-29 | $67.00 | $67.25 | $66.10 | $66.50 | $66.50 | 1,203 |
| 2015-10-28 | $64.00 | $64.10 | $64.00 | $64.10 | $64.10 | 614 |
| 2015-10-27 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 869 |
| 2015-10-26 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 181 |
| 2015-10-23 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 71 |
| 2015-10-22 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 0 |
| 2015-10-21 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 0 |
| 2015-10-20 | $66.00 | $66.00 | $65.89 | $65.89 | $65.89 | 801 |
| 2015-10-19 | $63.99 | $64.00 | $63.99 | $64.00 | $64.00 | 977 |
| 2015-10-16 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2015-10-15 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 133 |
| 2015-10-14 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 83 |
| 2015-10-13 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 309 |
| 2015-10-12 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2015-10-09 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 119 |
| 2015-10-08 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 100 |
| 2015-10-07 | $71.58 | $72.53 | $71.58 | $71.80 | $71.80 | 1,434 |
| 2015-10-06 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 52 |
| 2015-10-05 | $69.50 | $71.00 | $69.50 | $71.00 | $71.00 | 257 |
| 2015-10-02 | $65.00 | $65.10 | $65.00 | $65.10 | $65.10 | 356 |
| 2015-10-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 6 |
| 2015-09-30 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 205 |
| 2015-09-29 | $77.00 | $77.00 | $71.00 | $72.00 | $72.00 | 426 |
| 2015-09-28 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 413 |
| 2015-09-25 | $68.17 | $71.05 | $68.17 | $71.05 | $71.05 | 1,088 |
| 2015-09-24 | $72.45 | $73.00 | $70.46 | $70.47 | $70.47 | 1,301 |
| 2015-09-23 | $71.80 | $75.00 | $71.80 | $75.00 | $75.00 | 1,902 |
| 2015-09-22 | $74.50 | $74.50 | $74.40 | $74.40 | $74.40 | 1,325 |
| 2015-09-21 | $77.00 | $77.00 | $71.57 | $71.57 | $71.57 | 1,076 |
| 2015-09-18 | $76.53 | $77.00 | $71.36 | $71.36 | $71.36 | 15,526 |
| 2015-09-17 | $75.87 | $76.50 | $74.00 | $76.50 | $76.50 | 3,061 |
| 2015-09-16 | $75.89 | $75.89 | $73.50 | $73.50 | $73.50 | 2,572 |
| 2015-09-15 | $76.35 | $76.39 | $73.00 | $75.09 | $75.09 | 4,006 |
| 2015-09-14 | $76.50 | $76.50 | $75.65 | $76.17 | $76.17 | 2,065 |
| 2015-09-11 | $70.50 | $76.95 | $63.32 | $76.95 | $76.95 | 1,958 |
| 2015-09-10 | $69.00 | $70.49 | $68.84 | $70.49 | $70.49 | 1,463 |
| 2015-09-09 | $59.81 | $61.44 | $52.75 | $61.19 | $61.19 | 1,648 |
| 2015-09-08 | $55.92 | $55.92 | $55.92 | $55.92 | $55.92 | 220 |
| 2015-09-04 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 216 |
| 2015-09-03 | $53.03 | $53.45 | $53.03 | $53.45 | $53.45 | 290 |
| 2015-09-02 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 219 |
| 2015-09-01 | $54.00 | $55.01 | $54.00 | $55.00 | $55.00 | 4,037 |
| 2015-08-31 | $53.85 | $55.00 | $53.85 | $55.00 | $55.00 | 1,127 |
PrimeEnergy Resources Corp (PNRG) News Headlines
Recent PrimeEnergy Resources Corp (PNRG) News
Similar Companies to PrimeEnergy Resources Corp (PNRG) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |