RIO Tinto Ltd (RTNTF) Exchange: PINK
Data as of Nov. 21, 2025
$87.00 ($0.53) 0.61%
RIO Tinto Ltd - Daily Information
Click for more stock information on RIO Tinto Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $86.82 |
| Previous Close | $87.00 |
| High | $87.00 |
| Low | $86.82 |
| Adjusted Open | $86.82 |
| Previous Adjusted Close | $87.00 |
| Adjusted High | $87.00 |
| Adjusted Low | $86.82 |
About RIO Tinto Ltd (RTNTF)
No Description Available
Invest in RIO Tinto Ltd (RTNTF)
Historical Stock Data for RIO Tinto Ltd (RTNTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $86.82 | $87.00 | $86.82 | $87.00 | $87.00 | 2,969 |
| 2025-11-13 | $84.99 | $86.48 | $84.99 | $86.48 | $86.48 | 310 |
| 2025-11-12 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 42 |
| 2025-11-11 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 1 |
| 2025-11-10 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 309 |
| 2025-11-07 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 111 |
| 2025-11-06 | $85.00 | $85.00 | $84.04 | $84.04 | $84.04 | 504 |
| 2025-11-05 | $82.25 | $82.25 | $82.25 | $82.25 | $82.25 | 1,059 |
| 2025-11-04 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 405 |
| 2025-11-03 | $84.76 | $84.76 | $84.25 | $84.25 | $84.25 | 882 |
| 2025-10-31 | $85.21 | $85.21 | $85.21 | $85.21 | $85.21 | 673 |
| 2025-10-30 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 23 |
| 2025-10-29 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 48 |
| 2025-10-28 | $85.02 | $85.02 | $85.00 | $85.00 | $85.00 | 619 |
| 2025-10-27 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 52 |
| 2025-10-24 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 1 |
| 2025-10-23 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 135 |
| 2025-10-22 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 62 |
| 2025-10-21 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 50 |
| 2025-10-20 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 599 |
| 2025-10-17 | $84.52 | $84.52 | $84.52 | $84.52 | $84.52 | 50 |
| 2025-10-16 | $84.52 | $84.52 | $84.52 | $84.52 | $84.52 | 831 |
| 2025-10-15 | $83.56 | $84.52 | $82.52 | $84.52 | $84.52 | 19,689 |
| 2025-10-14 | $84.00 | $84.00 | $82.25 | $82.25 | $82.25 | 787 |
| 2025-10-13 | $79.23 | $79.23 | $79.23 | $79.23 | $79.23 | 673 |
| 2025-10-10 | $79.23 | $79.23 | $79.23 | $79.23 | $79.23 | 132 |
| 2025-10-09 | $84.98 | $84.99 | $81.56 | $84.99 | $84.99 | 1,405 |
| 2025-10-08 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2025-10-07 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 32 |
| 2025-10-06 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 21 |
| 2025-10-03 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 129 |
| 2025-10-02 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2025-10-01 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 730 |
| 2025-09-30 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 63 |
| 2025-09-29 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 380 |
| 2025-09-26 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 3 |
| 2025-09-25 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 168 |
| 2025-09-24 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 168 |
| 2025-09-23 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 376 |
| 2025-09-22 | $76.80 | $77.55 | $76.80 | $76.80 | $76.80 | 383 |
| 2025-09-19 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 183 |
| 2025-09-18 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 134 |
| 2025-09-17 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 84 |
| 2025-09-16 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 469 |
| 2025-09-15 | $73.97 | $73.97 | $73.97 | $73.97 | $73.97 | 59 |
| 2025-09-12 | $73.97 | $73.97 | $73.97 | $73.97 | $73.97 | 12 |
| 2025-09-11 | $73.97 | $73.97 | $73.97 | $73.97 | $73.97 | 207 |
| 2025-09-10 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 5 |
| 2025-09-09 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 20 |
| 2025-09-08 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 181 |
| 2025-09-05 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 163 |
| 2025-09-04 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 190 |
| 2025-09-03 | $72.56 | $72.56 | $72.56 | $72.56 | $72.56 | 494 |
| 2025-09-02 | $72.56 | $72.56 | $72.56 | $72.56 | $72.56 | 285 |
| 2025-08-29 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 40 |
| 2025-08-28 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 108 |
| 2025-08-27 | $72.37 | $72.37 | $72.37 | $72.37 | $72.37 | 0 |
| 2025-08-26 | $72.37 | $72.37 | $72.37 | $72.37 | $72.37 | 1 |
| 2025-08-25 | $72.87 | $72.87 | $72.37 | $72.37 | $72.37 | 725 |
| 2025-08-22 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 49 |
| 2025-08-21 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 420 |
| 2025-08-20 | $71.02 | $71.91 | $71.02 | $71.91 | $71.91 | 446 |
| 2025-08-19 | $74.89 | $74.89 | $74.89 | $74.89 | $74.89 | 90 |
| 2025-08-18 | $74.89 | $74.89 | $74.89 | $74.89 | $74.89 | 897 |
| 2025-08-15 | $76.24 | $76.24 | $76.24 | $76.24 | $76.24 | 516 |
| 2025-08-14 | $71.22 | $71.22 | $71.22 | $71.22 | $69.86 | 147 |
| 2025-08-13 | $74.65 | $77.20 | $74.65 | $74.95 | $71.40 | 513 |
| 2025-08-12 | $75.90 | $75.90 | $74.83 | $74.83 | $71.29 | 790 |
| 2025-08-11 | $74.76 | $74.76 | $74.76 | $74.76 | $71.22 | 278 |
| 2025-08-08 | $74.45 | $74.45 | $74.45 | $74.45 | $70.93 | 120 |
| 2025-08-07 | $74.45 | $74.45 | $74.45 | $74.45 | $70.93 | 558 |
| 2025-08-06 | $71.00 | $71.00 | $71.00 | $71.00 | $67.64 | 90 |
| 2025-08-05 | $71.00 | $71.00 | $71.00 | $71.00 | $67.64 | 46 |
| 2025-08-04 | $71.00 | $71.00 | $71.00 | $71.00 | $67.64 | 322 |
| 2025-08-01 | $74.71 | $74.71 | $74.71 | $74.71 | $74.71 | 46 |
| 2025-07-31 | $74.71 | $74.71 | $74.71 | $74.71 | $74.71 | 418 |
| 2025-07-30 | $74.71 | $74.71 | $74.71 | $74.71 | $74.71 | 263 |
| 2025-07-29 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 50 |
| 2025-07-28 | $78.24 | $78.24 | $73.54 | $78.20 | $78.20 | 774 |
| 2025-07-25 | $80.31 | $80.31 | $80.31 | $80.31 | $80.31 | 300 |
| 2025-07-24 | $80.31 | $80.31 | $80.31 | $80.31 | $80.31 | 89 |
| 2025-07-23 | $78.00 | $80.31 | $78.00 | $80.31 | $80.31 | 1,825 |
| 2025-07-22 | $76.35 | $76.35 | $76.35 | $76.35 | $76.35 | 0 |
| 2025-07-21 | $74.00 | $76.35 | $74.00 | $76.35 | $76.35 | 1,129 |
| 2025-07-18 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 872 |
| 2025-07-17 | $71.75 | $72.34 | $71.00 | $72.34 | $72.34 | 582 |
| 2025-07-16 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 105 |
| 2025-07-15 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 225 |
| 2025-07-14 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 364 |
| 2025-07-11 | $71.31 | $73.57 | $71.31 | $73.57 | $73.57 | 1,546 |
| 2025-07-10 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 78 |
| 2025-07-09 | $70.45 | $73.06 | $70.45 | $73.06 | $73.06 | 512 |
| 2025-07-08 | $72.26 | $72.26 | $72.26 | $72.26 | $72.26 | 312 |
| 2025-07-07 | $72.26 | $72.26 | $72.26 | $72.26 | $72.26 | 1,205 |
| 2025-07-03 | $73.25 | $73.25 | $73.22 | $73.22 | $73.22 | 419 |
| 2025-07-02 | $71.00 | $71.00 | $70.81 | $70.81 | $70.81 | 1,356 |
| 2025-07-01 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 3 |
| 2025-06-30 | $72.44 | $72.44 | $71.00 | $71.00 | $71.00 | 1,041 |
| 2025-06-27 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 130 |
| 2025-06-26 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 256 |
| 2025-06-25 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 100 |
| 2025-06-24 | $66.32 | $66.32 | $66.32 | $66.32 | $66.32 | 257 |
| 2025-06-23 | $67.76 | $67.76 | $63.55 | $63.85 | $63.85 | 786 |
| 2025-06-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 185 |
| 2025-06-18 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 152 |
| 2025-06-17 | $68.25 | $68.25 | $67.50 | $67.55 | $67.55 | 410 |
| 2025-06-16 | $74.31 | $74.31 | $74.31 | $74.31 | $74.31 | 77 |
| 2025-06-13 | $74.31 | $74.31 | $74.31 | $74.31 | $74.31 | 8 |
| 2025-06-12 | $74.31 | $74.31 | $74.31 | $74.31 | $74.31 | 0 |
| 2025-06-11 | $74.31 | $74.31 | $74.31 | $74.31 | $74.31 | 0 |
| 2025-06-10 | $74.31 | $74.31 | $74.31 | $74.31 | $74.31 | 69 |
| 2025-06-09 | $74.31 | $74.31 | $74.31 | $74.31 | $74.31 | 334 |
| 2025-06-06 | $72.00 | $72.00 | $70.55 | $70.55 | $70.55 | 1,103 |
| 2025-06-05 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 286 |
| 2025-06-04 | $69.73 | $73.74 | $69.73 | $73.74 | $73.74 | 464 |
| 2025-06-03 | $71.14 | $71.14 | $71.14 | $71.14 | $71.14 | 198 |
| 2025-06-02 | $73.11 | $74.54 | $70.50 | $70.50 | $70.50 | 849 |
| 2025-05-30 | $70.63 | $73.10 | $70.63 | $73.10 | $73.10 | 567 |
| 2025-05-29 | $70.59 | $74.34 | $70.59 | $74.20 | $74.20 | 412 |
| 2025-05-28 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 1,261 |
| 2025-05-27 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 270 |
| 2025-05-23 | $76.57 | $76.57 | $76.57 | $76.57 | $76.57 | 282 |
| 2025-05-22 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 159 |
| 2025-05-21 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 245 |
| 2025-05-20 | $75.63 | $75.63 | $75.63 | $75.63 | $75.63 | 40 |
| 2025-05-19 | $78.61 | $78.61 | $75.63 | $75.63 | $75.63 | 574 |
| 2025-05-16 | $78.98 | $78.98 | $78.98 | $78.98 | $78.98 | 484 |
| 2025-05-15 | $74.66 | $78.61 | $74.66 | $78.61 | $78.61 | 630 |
| 2025-05-14 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 90 |
| 2025-05-13 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 933 |
| 2025-05-12 | $76.90 | $76.92 | $74.00 | $74.01 | $74.01 | 1,247 |
| 2025-05-09 | $75.62 | $76.37 | $75.62 | $76.37 | $76.37 | 490 |
| 2025-05-08 | $76.49 | $76.50 | $76.49 | $76.50 | $76.50 | 387 |
| 2025-05-07 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 50 |
| 2025-05-06 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 6 |
| 2025-05-05 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 2 |
| 2025-05-02 | $74.00 | $74.00 | $73.06 | $73.06 | $73.06 | 3,863 |
| 2025-05-01 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 303 |
| 2025-04-30 | $76.27 | $76.30 | $76.27 | $76.30 | $76.30 | 3,300 |
| 2025-04-29 | $72.91 | $72.91 | $72.91 | $72.91 | $72.91 | 231 |
| 2025-04-28 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 1,547 |
| 2025-04-25 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 25 |
| 2025-04-24 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 22 |
| 2025-04-23 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 72 |
| 2025-04-22 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 332 |
| 2025-04-21 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 89 |
| 2025-04-17 | $72.66 | $73.00 | $72.66 | $73.00 | $73.00 | 1,692 |
| 2025-04-16 | $67.62 | $68.39 | $67.62 | $68.39 | $68.39 | 9,766 |
| 2025-04-15 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 512 |
| 2025-04-14 | $69.18 | $72.00 | $69.18 | $72.00 | $72.00 | 4,312 |
| 2025-04-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 1,248 |
| 2025-04-10 | $68.70 | $68.70 | $67.95 | $67.95 | $67.95 | 393 |
| 2025-04-09 | $61.54 | $68.85 | $60.79 | $66.75 | $66.75 | 4,719 |
| 2025-04-08 | $65.00 | $65.00 | $63.90 | $63.90 | $63.90 | 2,276 |
| 2025-04-07 | $66.85 | $67.65 | $63.99 | $63.99 | $63.99 | 1,749 |
| 2025-04-04 | $68.52 | $68.92 | $66.68 | $67.88 | $67.88 | 2,992 |
| 2025-04-03 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 190 |
| 2025-04-02 | $74.87 | $74.87 | $74.87 | $74.87 | $74.87 | 675 |
| 2025-04-01 | $74.96 | $74.96 | $74.96 | $74.96 | $74.96 | 0 |
| 2025-03-31 | $74.00 | $74.96 | $74.00 | $74.96 | $74.96 | 710 |
| 2025-03-28 | $76.12 | $76.12 | $76.12 | $76.12 | $76.12 | 796 |
| 2025-03-27 | $74.04 | $76.12 | $74.04 | $76.12 | $76.12 | 935 |
| 2025-03-26 | $78.24 | $78.24 | $75.80 | $75.80 | $75.80 | 539 |
| 2025-03-25 | $76.00 | $77.82 | $75.92 | $77.82 | $77.82 | 662 |
| 2025-03-24 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 160 |
| 2025-03-21 | $74.23 | $74.45 | $74.23 | $74.45 | $74.45 | 239 |
| 2025-03-20 | $76.00 | $76.00 | $74.47 | $74.48 | $74.48 | 378 |
| 2025-03-19 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 116 |
| 2025-03-18 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2025-03-17 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 42 |
| 2025-03-14 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 116 |
| 2025-03-13 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 1 |
| 2025-03-12 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2025-03-11 | $72.41 | $74.65 | $72.41 | $74.65 | $74.65 | 4,043 |
| 2025-03-10 | $74.55 | $74.55 | $74.55 | $74.55 | $74.55 | 65 |
| 2025-03-07 | $74.55 | $74.55 | $74.55 | $74.55 | $74.55 | 76 |
| 2025-03-06 | $74.55 | $74.55 | $74.55 | $74.55 | $72.37 | 176 |
| 2025-03-05 | $69.27 | $69.27 | $69.27 | $69.27 | $67.24 | 52 |
| 2025-03-04 | $69.27 | $69.27 | $69.27 | $69.27 | $67.24 | 223 |
| 2025-03-03 | $69.27 | $69.27 | $69.27 | $69.27 | $67.24 | 7 |
| 2025-02-28 | $69.27 | $69.27 | $69.27 | $69.27 | $67.24 | 1,795 |
| 2025-02-27 | $72.75 | $72.75 | $72.75 | $72.75 | $70.61 | 1,227 |
| 2025-02-26 | $74.71 | $74.71 | $74.71 | $74.71 | $72.52 | 46 |
| 2025-02-25 | $74.71 | $74.71 | $74.71 | $74.71 | $72.52 | 146 |
| 2025-02-24 | $74.71 | $74.71 | $74.71 | $74.71 | $72.52 | 172 |
| 2025-02-21 | $76.88 | $76.88 | $76.88 | $76.88 | $76.88 | 401 |
| 2025-02-20 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 346 |
| 2025-02-19 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 11 |
| 2025-02-18 | $78.22 | $79.00 | $77.01 | $77.01 | $77.01 | 3,731 |
| 2025-02-14 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 281 |
| 2025-02-13 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 99 |
| 2025-02-12 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 6 |
| 2025-02-11 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 441 |
| 2025-02-10 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 152 |
| 2025-02-07 | $75.87 | $76.00 | $75.87 | $76.00 | $76.00 | 527 |
| 2025-02-06 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 50 |
| 2025-02-05 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 156 |
| 2025-02-04 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 0 |
| 2025-02-03 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 156 |
| 2025-01-31 | $74.50 | $75.50 | $74.50 | $75.50 | $75.50 | 514 |
| 2025-01-30 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 335 |
| 2025-01-29 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 110 |
| 2025-01-28 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 28 |
| 2025-01-27 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 300 |
| 2025-01-24 | $76.30 | $76.30 | $75.20 | $75.20 | $75.20 | 273 |
| 2025-01-23 | $74.83 | $74.84 | $74.83 | $74.84 | $74.84 | 750 |
| 2025-01-22 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 607 |
| 2025-01-21 | $75.00 | $77.21 | $75.00 | $77.20 | $77.20 | 694 |
| 2025-01-17 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 129 |
| 2025-01-16 | $74.95 | $74.95 | $74.95 | $74.95 | $74.95 | 292 |
| 2025-01-15 | $74.95 | $74.95 | $74.95 | $74.95 | $74.95 | 186 |
| 2025-01-14 | $71.67 | $71.67 | $71.00 | $71.00 | $71.00 | 3,371 |
| 2025-01-13 | $71.56 | $75.73 | $71.56 | $75.73 | $75.73 | 1,038 |
| 2025-01-10 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 537 |
| 2025-01-08 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 30 |
| 2025-01-07 | $73.26 | $73.26 | $72.62 | $72.62 | $72.62 | 385 |
| 2025-01-06 | $74.09 | $74.09 | $73.00 | $73.00 | $73.00 | 1,985 |
| 2025-01-03 | $71.47 | $71.47 | $71.47 | $71.47 | $71.47 | 250 |
| 2025-01-02 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 74 |
| 2024-12-31 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 41 |
| 2024-12-30 | $73.94 | $73.94 | $71.15 | $71.15 | $71.15 | 781 |
| 2024-12-27 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 503 |
| 2024-12-26 | $70.94 | $74.91 | $70.94 | $74.91 | $74.91 | 371 |
| 2024-12-24 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 139 |
| 2024-12-23 | $70.17 | $72.34 | $70.17 | $72.34 | $72.34 | 334 |
| 2024-12-20 | $71.10 | $73.95 | $71.10 | $73.95 | $73.95 | 1,227 |
| 2024-12-19 | $72.17 | $72.77 | $72.17 | $72.72 | $72.72 | 944 |
| 2024-12-18 | $75.00 | $75.00 | $73.49 | $73.49 | $73.49 | 272 |
| 2024-12-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 523 |
| 2024-12-16 | $75.56 | $76.09 | $75.56 | $76.09 | $76.09 | 1,299 |
| 2024-12-13 | $77.00 | $77.00 | $75.81 | $75.95 | $75.95 | 715 |
| 2024-12-12 | $76.71 | $76.71 | $76.71 | $76.71 | $76.71 | 207 |
| 2024-12-11 | $78.92 | $78.92 | $77.87 | $77.87 | $77.87 | 2,163 |
| 2024-12-10 | $79.00 | $79.00 | $77.97 | $77.97 | $77.97 | 954 |
| 2024-12-09 | $75.93 | $75.93 | $75.93 | $75.93 | $75.93 | 639 |
| 2024-12-06 | $75.76 | $75.76 | $75.76 | $75.76 | $75.76 | 408 |
| 2024-12-05 | $76.12 | $77.58 | $76.12 | $77.58 | $77.58 | 698 |
| 2024-12-04 | $75.94 | $75.94 | $75.75 | $75.75 | $75.75 | 811 |
| 2024-12-03 | $77.50 | $77.50 | $76.45 | $76.45 | $76.45 | 318 |
| 2024-12-02 | $76.29 | $77.00 | $76.29 | $77.00 | $77.00 | 936 |
| 2024-11-29 | $75.18 | $75.18 | $75.18 | $75.18 | $75.18 | 99 |
| 2024-11-27 | $76.34 | $76.34 | $75.18 | $75.18 | $75.18 | 511 |
| 2024-11-26 | $74.63 | $74.63 | $74.63 | $74.63 | $74.63 | 1,325 |
| 2024-11-25 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 307 |
| 2024-11-22 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 170 |
| 2024-11-21 | $74.35 | $74.35 | $73.70 | $73.70 | $73.70 | 612 |
| 2024-11-20 | $74.78 | $74.78 | $74.78 | $74.78 | $74.78 | 205 |
| 2024-11-19 | $77.00 | $77.03 | $77.00 | $77.03 | $77.03 | 2,083 |
| 2024-11-18 | $76.94 | $76.94 | $76.94 | $76.94 | $76.94 | 429 |
| 2024-11-15 | $75.85 | $75.85 | $74.79 | $74.79 | $74.79 | 631 |
| 2024-11-14 | $72.42 | $72.50 | $72.42 | $72.50 | $72.50 | 336 |
| 2024-11-13 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 305 |
| 2024-11-12 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 192 |
| 2024-11-11 | $76.85 | $76.85 | $76.10 | $76.10 | $76.10 | 358 |
| 2024-11-08 | $75.85 | $75.85 | $75.85 | $75.85 | $75.85 | 7 |
| 2024-11-07 | $75.85 | $75.85 | $75.85 | $75.85 | $75.85 | 46 |
| 2024-11-06 | $75.85 | $75.85 | $75.85 | $75.85 | $75.85 | 2,210 |
| 2024-11-05 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 34 |
| 2024-11-04 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 492 |
| 2024-11-01 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 208 |
| 2024-10-31 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 5 |
| 2024-10-30 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 17 |
| 2024-10-29 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 96 |
| 2024-10-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 42 |
| 2024-10-25 | $77.65 | $77.65 | $77.00 | $77.00 | $77.00 | 373 |
| 2024-10-24 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 170 |
| 2024-10-23 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 159 |
| 2024-10-22 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 25 |
| 2024-10-21 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 52 |
| 2024-10-18 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 110 |
| 2024-10-17 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 288 |
| 2024-10-16 | $83.64 | $83.64 | $83.64 | $83.64 | $83.64 | 571 |
| 2024-10-15 | $80.55 | $80.55 | $79.84 | $79.84 | $79.84 | 952 |
| 2024-10-14 | $84.06 | $84.06 | $83.50 | $83.50 | $83.50 | 370 |
| 2024-10-11 | $82.80 | $82.80 | $79.39 | $79.39 | $79.39 | 338 |
| 2024-10-10 | $83.00 | $83.00 | $82.42 | $82.98 | $82.98 | 1,027 |
| 2024-10-09 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 116 |
| 2024-10-08 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 65 |
| 2024-10-07 | $84.90 | $85.85 | $84.90 | $85.85 | $85.85 | 425 |
| 2024-10-04 | $90.16 | $90.16 | $90.16 | $90.16 | $90.16 | 1 |
| 2024-10-03 | $90.16 | $90.16 | $90.16 | $90.16 | $90.16 | 47 |
| 2024-10-02 | $90.16 | $90.16 | $90.16 | $90.16 | $90.16 | 55 |
| 2024-10-01 | $90.16 | $90.16 | $90.16 | $90.16 | $90.16 | 127 |
| 2024-09-30 | $90.16 | $90.16 | $90.16 | $90.16 | $90.16 | 1,225 |
| 2024-09-27 | $90.48 | $90.48 | $90.16 | $90.16 | $90.16 | 540 |
| 2024-09-26 | $84.45 | $84.45 | $84.45 | $84.45 | $84.45 | 71 |
| 2024-09-25 | $84.45 | $84.45 | $84.45 | $84.45 | $84.45 | 281 |
| 2024-09-24 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 16 |
| 2024-09-23 | $78.23 | $79.29 | $78.23 | $79.29 | $79.29 | 357 |
| 2024-09-20 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 7 |
| 2024-09-19 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 119 |
| 2024-09-18 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 0 |
| 2024-09-17 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 9,974 |
| 2024-09-16 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 9,211 |
| 2024-09-13 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 9,211 |
| 2024-09-12 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 128 |
| 2024-09-11 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 406 |
| 2024-09-10 | $72.85 | $72.86 | $72.85 | $72.86 | $72.86 | 406 |
| 2024-09-09 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 216 |
| 2024-09-06 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 1,489 |
| 2024-09-05 | $73.75 | $73.75 | $70.39 | $71.35 | $71.35 | 3,000 |
| 2024-09-04 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 90 |
| 2024-09-03 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 3,558 |
| 2024-08-30 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 190 |
| 2024-08-29 | $77.52 | $77.52 | $76.46 | $76.53 | $76.53 | 631 |
| 2024-08-28 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 18 |
| 2024-08-27 | $77.94 | $77.94 | $73.75 | $74.50 | $74.50 | 2,260 |
| 2024-08-26 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 144 |
| 2024-08-23 | $73.18 | $74.15 | $73.18 | $74.15 | $74.15 | 3,689 |
| 2024-08-22 | $76.83 | $76.83 | $76.83 | $76.83 | $76.83 | 1,599 |
| 2024-08-21 | $72.98 | $75.22 | $72.98 | $75.22 | $75.22 | 319 |
| 2024-08-20 | $72.96 | $72.96 | $71.98 | $71.98 | $71.98 | 1,269 |
| 2024-08-19 | $70.86 | $70.86 | $70.86 | $70.86 | $70.86 | 216 |
| 2024-08-16 | $74.36 | $74.36 | $70.86 | $70.86 | $70.86 | 482 |
| 2024-08-15 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 29 |
| 2024-08-14 | $78.31 | $78.31 | $78.31 | $78.31 | $75.85 | 50 |
| 2024-08-13 | $78.31 | $78.31 | $78.31 | $78.31 | $75.85 | 99 |
| 2024-08-12 | $78.31 | $78.31 | $78.31 | $78.31 | $75.85 | 269 |
| 2024-08-09 | $74.91 | $74.91 | $74.91 | $74.91 | $72.55 | 124 |
| 2024-08-08 | $74.91 | $74.91 | $74.91 | $74.91 | $72.55 | 54 |
| 2024-08-07 | $74.91 | $74.91 | $74.91 | $74.91 | $72.55 | 156 |
| 2024-08-06 | $74.91 | $74.91 | $74.91 | $74.91 | $72.55 | 60 |
| 2024-08-05 | $78.03 | $78.03 | $74.91 | $74.91 | $72.55 | 353 |
| 2024-08-02 | $73.95 | $73.95 | $73.95 | $73.95 | $71.62 | 285 |
| 2024-08-01 | $76.47 | $76.47 | $76.47 | $76.47 | $74.06 | 2,000 |
| 2024-07-31 | $78.00 | $78.00 | $78.00 | $78.00 | $75.54 | 12 |
| 2024-07-30 | $78.00 | $78.00 | $78.00 | $78.00 | $75.54 | 103 |
| 2024-07-29 | $77.30 | $78.00 | $77.30 | $78.00 | $75.54 | 304 |
| 2024-07-26 | $74.30 | $77.95 | $74.30 | $75.18 | $72.81 | 736 |
| 2024-07-25 | $72.09 | $72.09 | $72.09 | $72.09 | $69.82 | 216 |
| 2024-07-24 | $75.40 | $76.66 | $74.50 | $74.50 | $72.16 | 892 |
| 2024-07-23 | $72.91 | $72.91 | $72.91 | $72.91 | $70.62 | 161 |
| 2024-07-22 | $77.00 | $77.00 | $77.00 | $77.00 | $74.58 | 90 |
| 2024-07-19 | $77.00 | $77.00 | $77.00 | $77.00 | $74.58 | 50 |
| 2024-07-18 | $77.00 | $77.00 | $77.00 | $77.00 | $74.58 | 301 |
| 2024-07-17 | $77.00 | $77.00 | $77.00 | $77.00 | $74.58 | 349 |
| 2024-07-16 | $81.19 | $81.19 | $79.10 | $79.10 | $76.61 | 536 |
| 2024-07-15 | $79.79 | $79.79 | $79.79 | $79.79 | $77.27 | 290 |
| 2024-07-12 | $82.00 | $82.00 | $82.00 | $82.00 | $79.42 | 24 |
| 2024-07-11 | $82.00 | $82.00 | $82.00 | $82.00 | $79.42 | 237 |
| 2024-07-10 | $81.45 | $81.45 | $81.45 | $81.45 | $78.89 | 98 |
| 2024-07-09 | $81.45 | $81.45 | $81.45 | $81.45 | $78.89 | 64 |
| 2024-07-08 | $81.45 | $81.45 | $81.45 | $81.45 | $78.89 | 0 |
| 2024-07-05 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 277 |
| 2024-07-03 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 4 |
| 2024-07-02 | $78.65 | $79.25 | $78.65 | $79.25 | $79.25 | 786 |
| 2024-07-01 | $78.83 | $78.83 | $78.83 | $78.83 | $78.83 | 84 |
| 2024-06-28 | $78.83 | $78.83 | $78.83 | $78.83 | $78.83 | 193 |
| 2024-06-27 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 11 |
| 2024-06-26 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 61 |
| 2024-06-25 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2024-06-24 | $80.12 | $80.12 | $79.35 | $79.35 | $79.35 | 402 |
| 2024-06-21 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 6 |
| 2024-06-20 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 111 |
| 2024-06-18 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 61 |
| 2024-06-17 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 107 |
| 2024-06-14 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 201 |
| 2024-06-13 | $79.44 | $79.44 | $79.44 | $79.44 | $79.44 | 2 |
| 2024-06-12 | $79.44 | $79.44 | $79.44 | $79.44 | $79.44 | 201 |
| 2024-06-11 | $80.50 | $82.50 | $80.15 | $82.50 | $82.50 | 765 |
| 2024-06-10 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 63 |
| 2024-06-07 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 49 |
| 2024-06-06 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 99 |
| 2024-06-05 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 54 |
| 2024-06-04 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 383 |
| 2024-06-03 | $87.19 | $87.19 | $87.19 | $87.19 | $87.19 | 423 |
| 2024-05-31 | $86.73 | $86.73 | $86.73 | $86.73 | $86.73 | 1,125 |
| 2024-05-30 | $86.52 | $86.52 | $86.52 | $86.52 | $86.52 | 241 |
| 2024-05-29 | $87.79 | $87.79 | $87.79 | $87.79 | $87.79 | 2,080 |
| 2024-05-28 | $89.00 | $89.53 | $89.00 | $89.53 | $89.53 | 731 |
| 2024-05-24 | $86.15 | $86.15 | $85.69 | $85.69 | $85.69 | 2,298 |
| 2024-05-23 | $87.52 | $87.52 | $87.52 | $87.52 | $87.52 | 200 |
| 2024-05-22 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 42 |
| 2024-05-21 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 3 |
| 2024-05-20 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 1 |
| 2024-05-17 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 1,141 |
| 2024-05-16 | $86.20 | $87.52 | $86.20 | $87.52 | $87.52 | 1,532 |
| 2024-05-15 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 83 |
| 2024-05-14 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 15 |
| 2024-05-13 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 9 |
| 2024-05-10 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 983 |
| 2024-05-09 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 0 |
| 2024-05-08 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 174 |
| 2024-05-07 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 60 |
| 2024-05-06 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 0 |
| 2024-05-03 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 32 |
| 2024-05-02 | $86.16 | $86.16 | $86.16 | $86.16 | $86.16 | 141 |
| 2024-05-01 | $86.99 | $86.99 | $86.99 | $86.99 | $86.99 | 11 |
| 2024-04-30 | $86.99 | $86.99 | $86.99 | $86.99 | $86.99 | 55 |
| 2024-04-29 | $86.99 | $86.99 | $86.99 | $86.99 | $86.99 | 162 |
| 2024-04-26 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 109 |
| 2024-04-25 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 749 |
| 2024-04-24 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 118 |
| 2024-04-23 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 3 |
| 2024-04-22 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 62 |
| 2024-04-19 | $84.14 | $84.65 | $83.90 | $84.65 | $84.65 | 1,105 |
| 2024-04-18 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 222 |
| 2024-04-17 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 21 |
| 2024-04-16 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 236 |
| 2024-04-15 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 0 |
| 2024-04-12 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 1,328 |
| 2024-04-11 | $84.09 | $84.09 | $82.86 | $82.86 | $82.86 | 1,492 |
| 2024-04-10 | $82.36 | $82.36 | $82.36 | $82.36 | $82.36 | 52 |
| 2024-04-09 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 68 |
| 2024-04-08 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 90 |
| 2024-04-05 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 44 |
| 2024-04-04 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 71 |
| 2024-04-03 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 181 |
| 2024-04-02 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 245 |
| 2024-04-01 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 245 |
| 2024-03-28 | $81.86 | $81.86 | $80.89 | $81.50 | $81.50 | 1,075 |
| 2024-03-27 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 130 |
| 2024-03-26 | $78.68 | $78.68 | $78.68 | $78.68 | $78.68 | 85 |
| 2024-03-25 | $80.50 | $80.50 | $78.68 | $78.68 | $78.68 | 356 |
| 2024-03-22 | $78.55 | $78.55 | $78.55 | $78.55 | $78.55 | 10 |
| 2024-03-21 | $81.90 | $81.90 | $78.55 | $78.55 | $78.55 | 294 |
| 2024-03-20 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 59 |
| 2024-03-19 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 7 |
| 2024-03-18 | $78.20 | $78.20 | $76.07 | $76.07 | $76.07 | 1,057 |
| 2024-03-15 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 89 |
| 2024-03-14 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 81 |
| 2024-03-13 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 219 |
| 2024-03-12 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 558 |
| 2024-03-11 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 558 |
| 2024-03-08 | $81.25 | $81.25 | $78.00 | $78.00 | $78.00 | 475 |
| 2024-03-07 | $81.08 | $81.08 | $80.83 | $80.83 | $80.83 | 509 |
| 2024-03-06 | $82.21 | $82.21 | $82.21 | $82.21 | $78.63 | 69 |
| 2024-03-05 | $82.21 | $82.21 | $82.21 | $82.21 | $78.63 | 210 |
| 2024-03-04 | $81.77 | $81.77 | $81.77 | $81.77 | $78.20 | 760 |
| 2024-03-01 | $82.49 | $82.49 | $82.49 | $82.49 | $78.89 | 2,107 |
| 2024-02-29 | $81.43 | $81.43 | $81.43 | $81.43 | $77.88 | 159 |
| 2024-02-28 | $80.13 | $80.13 | $80.13 | $80.13 | $76.63 | 244 |
| 2024-02-27 | $80.13 | $80.13 | $80.13 | $80.13 | $76.63 | 29 |
| 2024-02-26 | $80.13 | $80.13 | $80.13 | $80.13 | $80.13 | 583 |
| 2024-02-23 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 92 |
| 2024-02-22 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 0 |
| 2024-02-21 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 150 |
| 2024-02-20 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 105 |
| 2024-02-16 | $85.01 | $85.01 | $85.01 | $85.01 | $85.01 | 262 |
| 2024-02-15 | $84.60 | $84.90 | $81.87 | $81.87 | $81.87 | 639 |
| 2024-02-14 | $84.42 | $84.42 | $84.42 | $84.42 | $84.42 | 505 |
| 2024-02-13 | $83.07 | $83.07 | $83.07 | $83.07 | $83.07 | 100 |
| 2024-02-12 | $82.48 | $82.48 | $82.48 | $82.48 | $82.48 | 45 |
| 2024-02-09 | $82.48 | $82.48 | $82.48 | $82.48 | $82.48 | 8 |
| 2024-02-08 | $82.48 | $82.48 | $82.48 | $82.48 | $82.48 | 395 |
| 2024-02-07 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 123 |
| 2024-02-06 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 0 |
| 2024-02-05 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 87 |
| 2024-02-02 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 11 |
| 2024-02-01 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 165 |
| 2024-01-31 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 23 |
| 2024-01-30 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 27 |
| 2024-01-29 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 139 |
| 2024-01-26 | $88.00 | $88.34 | $86.15 | $86.15 | $86.15 | 611 |
| 2024-01-25 | $87.75 | $89.20 | $87.75 | $89.20 | $89.20 | 562 |
| 2024-01-24 | $86.48 | $86.48 | $86.28 | $86.28 | $86.28 | 775 |
| 2024-01-23 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 102 |
| 2024-01-22 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 248 |
| 2024-01-19 | $84.66 | $84.66 | $84.66 | $84.66 | $84.66 | 158 |
| 2024-01-18 | $84.66 | $84.66 | $84.66 | $84.66 | $84.66 | 125 |
| 2024-01-17 | $84.66 | $84.66 | $84.66 | $84.66 | $84.66 | 358 |
| 2024-01-16 | $82.59 | $84.66 | $82.59 | $84.66 | $84.66 | 650 |
| 2024-01-12 | $86.55 | $86.55 | $86.55 | $86.55 | $86.55 | 202 |
| 2024-01-11 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 80 |
| 2024-01-10 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 0 |
| 2024-01-09 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 501 |
| 2024-01-08 | $89.50 | $89.50 | $87.15 | $88.38 | $88.38 | 2,586 |
| 2024-01-05 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 42 |
| 2024-01-04 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 122 |
| 2024-01-03 | $91.92 | $91.92 | $91.92 | $91.92 | $91.92 | 290 |
| 2024-01-02 | $93.36 | $93.36 | $91.92 | $91.92 | $91.92 | 725 |
| 2023-12-29 | $93.63 | $93.63 | $90.26 | $90.26 | $90.26 | 502 |
| 2023-12-28 | $94.30 | $94.30 | $94.10 | $94.10 | $94.10 | 441 |
| 2023-12-27 | $93.26 | $93.30 | $93.26 | $93.30 | $93.30 | 3,346 |
| 2023-12-26 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 149 |
| 2023-12-22 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 155 |
| 2023-12-21 | $88.71 | $88.71 | $88.71 | $88.71 | $88.71 | 61 |
| 2023-12-20 | $88.71 | $88.71 | $88.71 | $88.71 | $88.71 | 67 |
| 2023-12-19 | $89.13 | $89.13 | $88.70 | $88.71 | $88.71 | 721 |
| 2023-12-18 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 138 |
| 2023-12-15 | $88.05 | $88.05 | $88.05 | $88.05 | $88.05 | 232 |
| 2023-12-14 | $84.74 | $84.74 | $84.74 | $84.74 | $84.74 | 220 |
| 2023-12-13 | $84.05 | $85.00 | $84.05 | $84.74 | $84.74 | 645 |
| 2023-12-12 | $84.42 | $84.42 | $84.42 | $84.42 | $84.42 | 78 |
| 2023-12-11 | $84.42 | $84.42 | $84.42 | $84.42 | $84.42 | 642 |
| 2023-12-08 | $81.22 | $81.22 | $81.22 | $81.22 | $81.22 | 87 |
| 2023-12-07 | $81.22 | $81.22 | $81.22 | $81.22 | $81.22 | 36 |
| 2023-12-06 | $81.22 | $81.22 | $81.22 | $81.22 | $81.22 | 345 |
| 2023-12-05 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 15 |
| 2023-12-04 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 88 |
| 2023-12-01 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 41 |
| 2023-11-30 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 4,281 |
| 2023-11-29 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 1 |
| 2023-11-28 | $81.22 | $81.25 | $81.22 | $81.25 | $81.25 | 877 |
| 2023-11-27 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 177 |
| 2023-11-24 | $81.75 | $81.76 | $81.75 | $81.76 | $81.76 | 1,156 |
| 2023-11-22 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 654 |
| 2023-11-21 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 85 |
| 2023-11-20 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 278 |
| 2023-11-17 | $79.24 | $79.24 | $79.24 | $79.24 | $79.24 | 642 |
| 2023-11-16 | $79.24 | $79.24 | $79.24 | $79.24 | $79.24 | 0 |
| 2023-11-15 | $79.24 | $79.24 | $79.24 | $79.24 | $79.24 | 99 |
| 2023-11-14 | $79.00 | $79.24 | $79.00 | $79.24 | $79.24 | 598 |
| 2023-11-13 | $76.67 | $76.67 | $76.67 | $76.67 | $76.67 | 81 |
| 2023-11-10 | $76.67 | $76.67 | $76.67 | $76.67 | $76.67 | 163 |
| 2023-11-09 | $75.13 | $75.13 | $75.13 | $75.13 | $75.13 | 54 |
| 2023-11-08 | $75.13 | $75.13 | $75.13 | $75.13 | $75.13 | 561 |
| 2023-11-07 | $81.26 | $81.26 | $81.26 | $81.26 | $81.26 | 18 |
| 2023-11-06 | $81.26 | $81.26 | $81.26 | $81.26 | $81.26 | 13 |
| 2023-11-03 | $82.04 | $82.04 | $81.26 | $81.26 | $81.26 | 944 |
| 2023-11-02 | $78.78 | $78.78 | $78.78 | $78.78 | $78.78 | 942 |
| 2023-11-01 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 1 |
| 2023-10-31 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 60 |
| 2023-10-30 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 152 |
| 2023-10-27 | $73.75 | $74.50 | $73.22 | $73.22 | $73.22 | 424 |
| 2023-10-26 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 205 |
| 2023-10-25 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 101 |
| 2023-10-24 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 70 |
| 2023-10-23 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 23 |
| 2023-10-20 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 23 |
| 2023-10-19 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 74 |
| 2023-10-18 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 6 |
| 2023-10-17 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 402 |
| 2023-10-16 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 590 |
| 2023-10-13 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 549 |
| 2023-10-12 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 250 |
| 2023-10-11 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 17 |
| 2023-10-10 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 2 |
| 2023-10-09 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 218 |
| 2023-10-06 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 0 |
| 2023-10-05 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 286 |
| 2023-10-04 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 0 |
| 2023-10-03 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 605 |
| 2023-10-02 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 0 |
| 2023-09-29 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 31 |
| 2023-09-28 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 39 |
| 2023-09-27 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 2 |
| 2023-09-26 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 7 |
| 2023-09-25 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 79 |
| 2023-09-22 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 2 |
| 2023-09-21 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 35 |
| 2023-09-20 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 10 |
| 2023-09-19 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 27 |
| 2023-09-18 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 136 |
| 2023-09-15 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 5 |
| 2023-09-14 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 744 |
| 2023-09-13 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 347 |
| 2023-09-12 | $71.73 | $71.73 | $71.61 | $71.61 | $71.61 | 339 |
| 2023-09-11 | $69.44 | $69.44 | $69.44 | $69.44 | $69.44 | 204 |
| 2023-09-08 | $69.44 | $69.44 | $69.44 | $69.44 | $69.44 | 610 |
| 2023-09-07 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 534 |
| 2023-09-06 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 108 |
| 2023-09-05 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 11,876 |
| 2023-09-01 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 98 |
| 2023-08-31 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 0 |
| 2023-08-30 | $72.79 | $72.79 | $71.54 | $71.54 | $71.54 | 737 |
| 2023-08-29 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 203 |
| 2023-08-28 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 91 |
| 2023-08-25 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 300 |
| 2023-08-24 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 150 |
| 2023-08-23 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 96 |
| 2023-08-22 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 209 |
| 2023-08-21 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 102 |
| 2023-08-18 | $68.94 | $69.06 | $68.94 | $69.06 | $69.06 | 357 |
| 2023-08-17 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 271 |
| 2023-08-16 | $65.75 | $65.75 | $65.05 | $65.05 | $65.05 | 420 |
| 2023-08-15 | $67.61 | $67.61 | $67.61 | $67.61 | $67.61 | 161 |
| 2023-08-14 | $67.61 | $67.61 | $67.61 | $67.61 | $67.61 | 1,404 |
| 2023-08-11 | $68.67 | $68.67 | $68.67 | $68.67 | $68.67 | 101 |
| 2023-08-10 | $70.81 | $70.81 | $70.81 | $70.81 | $70.81 | 244 |
| 2023-08-09 | $75.69 | $75.69 | $75.69 | $75.69 | $73.18 | 97 |
| 2023-08-08 | $75.69 | $75.69 | $75.69 | $75.69 | $73.18 | 7 |
| 2023-08-07 | $75.69 | $75.69 | $75.69 | $75.69 | $73.18 | 64 |
| 2023-08-04 | $75.69 | $75.69 | $75.69 | $75.69 | $73.18 | 84 |
| 2023-08-03 | $75.50 | $75.69 | $75.50 | $75.69 | $75.69 | 684 |
| 2023-08-02 | $77.95 | $77.95 | $75.50 | $75.50 | $75.50 | 300 |
| 2023-08-01 | $78.81 | $78.81 | $78.81 | $78.81 | $78.81 | 363 |
| 2023-07-31 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 125 |
| 2023-07-28 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 1,913 |
| 2023-07-27 | $80.00 | $80.00 | $78.76 | $78.76 | $78.76 | 992 |
| 2023-07-26 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 176 |
| 2023-07-25 | $83.08 | $83.08 | $79.62 | $79.62 | $79.62 | 885 |
| 2023-07-24 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 70 |
| 2023-07-21 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 25 |
| 2023-07-20 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 3 |
| 2023-07-19 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 29 |
| 2023-07-18 | $80.00 | $80.24 | $80.00 | $80.24 | $80.24 | 415 |
| 2023-07-17 | $81.12 | $81.12 | $81.12 | $81.12 | $81.12 | 69 |
| 2023-07-14 | $81.12 | $81.12 | $81.12 | $81.12 | $81.12 | 36 |
| 2023-07-13 | $80.00 | $81.12 | $80.00 | $81.12 | $81.12 | 773 |
| 2023-07-12 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 48 |
| 2023-07-11 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 14 |
| 2023-07-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 403 |
| 2023-07-07 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 120 |
| 2023-07-06 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 79 |
| 2023-07-05 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 59 |
| 2023-07-03 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 254 |
| 2023-06-30 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 148 |
| 2023-06-29 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 86 |
| 2023-06-28 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 49 |
| 2023-06-27 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 76 |
| 2023-06-26 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 171 |
| 2023-06-23 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 137 |
| 2023-06-22 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 126 |
| 2023-06-21 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 84 |
| 2023-06-20 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 173 |
| 2023-06-16 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 150 |
| 2023-06-15 | $79.57 | $80.80 | $79.57 | $80.80 | $80.80 | 1,000 |
| 2023-06-14 | $79.80 | $80.55 | $79.80 | $80.30 | $80.30 | 557 |
| 2023-06-13 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 143 |
| 2023-06-12 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 260 |
| 2023-06-09 | $76.23 | $78.20 | $76.23 | $78.20 | $78.20 | 367 |
| 2023-06-08 | $74.56 | $74.56 | $74.56 | $74.56 | $74.56 | 42 |
| 2023-06-07 | $74.56 | $74.56 | $74.56 | $74.56 | $74.56 | 2 |
| 2023-06-06 | $74.56 | $74.56 | $74.56 | $74.56 | $74.56 | 156 |
| 2023-06-05 | $75.93 | $75.93 | $74.00 | $74.00 | $74.00 | 442 |
| 2023-06-02 | $72.47 | $72.47 | $72.47 | $72.47 | $72.47 | 229 |
| 2023-06-01 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 136 |
| 2023-05-31 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 106 |
| 2023-05-30 | $73.46 | $73.46 | $71.70 | $71.70 | $71.70 | 613 |
| 2023-05-26 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 99 |
| 2023-05-25 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 292 |
| 2023-05-24 | $70.37 | $70.37 | $70.37 | $70.37 | $70.37 | 175 |
| 2023-05-23 | $73.02 | $73.02 | $73.02 | $73.02 | $73.02 | 117 |
| 2023-05-22 | $72.58 | $73.02 | $72.58 | $73.02 | $73.02 | 275 |
| 2023-05-19 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 300 |
| 2023-05-18 | $73.53 | $73.53 | $73.53 | $73.53 | $73.53 | 195 |
| 2023-05-17 | $73.94 | $73.94 | $72.33 | $72.33 | $72.33 | 205 |
| 2023-05-16 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | 0 |
| 2023-05-15 | $73.48 | $73.48 | $72.13 | $73.48 | $73.48 | 552 |
| 2023-05-12 | $70.79 | $70.79 | $70.79 | $70.79 | $70.79 | 119 |
| 2023-05-11 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 74 |
| 2023-05-10 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 3,206 |
| 2023-05-09 | $75.43 | $75.43 | $75.43 | $75.43 | $75.43 | 109 |
| 2023-05-08 | $74.68 | $74.68 | $74.68 | $74.68 | $74.68 | 15 |
| 2023-05-05 | $74.00 | $74.68 | $74.00 | $74.68 | $74.68 | 562 |
| 2023-05-04 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 21 |
| 2023-05-03 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 26 |
| 2023-05-02 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 108 |
| 2023-05-01 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 220 |
| 2023-04-28 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 49 |
| 2023-04-27 | $74.86 | $75.66 | $74.86 | $75.66 | $75.66 | 325 |
| 2023-04-26 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 146 |
| 2023-04-25 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 206 |
| 2023-04-24 | $76.16 | $76.16 | $76.16 | $76.16 | $76.16 | 921 |
| 2023-04-21 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 188 |
| 2023-04-20 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 196 |
| 2023-04-19 | $83.22 | $83.22 | $83.22 | $83.22 | $83.22 | 157 |
| 2023-04-18 | $83.22 | $83.22 | $83.22 | $83.22 | $83.22 | 1 |
| 2023-04-17 | $83.22 | $83.22 | $83.22 | $83.22 | $83.22 | 372 |
| 2023-04-14 | $79.14 | $79.14 | $79.14 | $79.14 | $79.14 | 152 |
| 2023-04-13 | $80.48 | $82.53 | $80.48 | $82.53 | $82.53 | 232 |
| 2023-04-12 | $79.26 | $81.00 | $79.26 | $79.74 | $79.74 | 1,880 |
| 2023-04-11 | $78.16 | $78.16 | $78.16 | $78.16 | $78.16 | 154 |
| 2023-04-10 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 30 |
| 2023-04-06 | $77.11 | $78.53 | $77.11 | $78.53 | $78.53 | 1,024 |
| 2023-04-05 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 60 |
| 2023-04-04 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 100 |
| 2023-04-03 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 124 |
| 2023-03-31 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 43 |
| 2023-03-30 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 181 |
| 2023-03-29 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 51 |
| 2023-03-28 | $75.43 | $75.46 | $75.43 | $75.46 | $75.46 | 248 |
| 2023-03-27 | $75.71 | $75.71 | $75.71 | $75.71 | $75.71 | 600 |
| 2023-03-24 | $76.03 | $76.03 | $76.03 | $76.03 | $76.03 | 40 |
| 2023-03-23 | $76.03 | $76.03 | $76.03 | $76.03 | $76.03 | 148 |
| 2023-03-22 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 0 |
| 2023-03-21 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 762 |
| 2023-03-20 | $74.54 | $74.54 | $74.54 | $74.54 | $74.54 | 110 |
| 2023-03-17 | $74.54 | $74.54 | $74.54 | $74.54 | $74.54 | 51 |
| 2023-03-16 | $76.00 | $76.00 | $74.54 | $74.54 | $74.54 | 704 |
| 2023-03-15 | $78.20 | $78.20 | $77.01 | $77.01 | $77.01 | 1,106 |
| 2023-03-14 | $78.60 | $80.60 | $77.73 | $80.60 | $80.60 | 2,494 |
| 2023-03-13 | $78.52 | $78.52 | $78.52 | $78.52 | $78.52 | 133 |
| 2023-03-10 | $76.93 | $78.59 | $76.93 | $78.59 | $78.59 | 304 |
| 2023-03-09 | $80.95 | $80.95 | $80.44 | $80.44 | $80.44 | 444 |
| 2023-03-08 | $81.57 | $81.57 | $81.57 | $81.57 | $78.56 | 152 |
| 2023-03-07 | $82.20 | $84.14 | $82.20 | $84.14 | $81.04 | 669 |
| 2023-03-06 | $83.98 | $83.98 | $83.98 | $83.98 | $80.89 | 124 |
| 2023-03-03 | $80.41 | $80.41 | $80.41 | $80.41 | $77.44 | 99 |
| 2023-03-02 | $80.41 | $80.41 | $80.41 | $80.41 | $77.44 | 8,326 |
| 2023-03-01 | $80.41 | $80.41 | $80.41 | $80.41 | $77.44 | 431 |
| 2023-02-28 | $78.76 | $78.76 | $78.76 | $78.76 | $75.86 | 338 |
| 2023-02-27 | $79.86 | $79.86 | $79.86 | $79.86 | $76.92 | 157 |
| 2023-02-24 | $79.86 | $79.86 | $79.86 | $79.86 | $76.92 | 132 |
| 2023-02-23 | $85.26 | $85.26 | $81.58 | $81.58 | $78.58 | 677 |
| 2023-02-22 | $85.01 | $85.01 | $85.01 | $85.01 | $81.88 | 3,581 |
| 2023-02-21 | $85.01 | $85.01 | $85.01 | $85.01 | $81.88 | 57 |
| 2023-02-17 | $85.01 | $85.01 | $85.01 | $85.01 | $81.88 | 56 |
| 2023-02-16 | $85.01 | $85.01 | $85.01 | $85.01 | $81.88 | 0 |
| 2023-02-15 | $84.50 | $85.01 | $84.22 | $85.01 | $81.88 | 536 |
| 2023-02-14 | $85.60 | $85.60 | $84.56 | $84.56 | $81.44 | 635 |
| 2023-02-13 | $86.25 | $86.25 | $86.25 | $86.25 | $83.07 | 180 |
| 2023-02-10 | $86.25 | $86.25 | $86.25 | $86.25 | $86.25 | 45 |
| 2023-02-09 | $86.33 | $86.42 | $86.25 | $86.25 | $86.25 | 839 |
| 2023-02-08 | $86.82 | $86.82 | $86.82 | $86.82 | $86.82 | 133 |
| 2023-02-07 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 177 |
| 2023-02-06 | $86.18 | $86.18 | $86.00 | $86.00 | $86.00 | 714 |
| 2023-02-03 | $89.17 | $89.17 | $89.17 | $89.17 | $89.17 | 6,932 |
| 2023-02-02 | $89.17 | $89.17 | $89.17 | $89.17 | $89.17 | 390 |
| 2023-02-01 | $88.28 | $88.28 | $88.28 | $88.28 | $88.28 | 166 |
| 2023-01-31 | $88.63 | $88.63 | $88.63 | $88.63 | $88.63 | 297 |
| 2023-01-30 | $89.61 | $89.61 | $88.14 | $88.14 | $88.14 | 496 |
| 2023-01-27 | $91.07 | $91.07 | $91.07 | $91.07 | $91.07 | 210 |
| 2023-01-26 | $90.20 | $90.20 | $90.20 | $90.20 | $90.20 | 3 |
| 2023-01-25 | $88.77 | $90.20 | $88.77 | $90.20 | $90.20 | 629 |
| 2023-01-24 | $89.71 | $89.94 | $89.42 | $89.42 | $89.42 | 2,208 |
| 2023-01-23 | $90.04 | $91.14 | $89.23 | $91.14 | $91.14 | 2,058 |
| 2023-01-20 | $86.96 | $88.73 | $86.96 | $88.73 | $88.73 | 504 |
| 2023-01-19 | $86.09 | $86.09 | $85.54 | $85.54 | $85.54 | 417 |
| 2023-01-18 | $85.88 | $85.88 | $85.57 | $85.57 | $85.57 | 754 |
| 2023-01-17 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 160 |
| 2023-01-13 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 89 |
| 2023-01-12 | $84.73 | $84.91 | $84.73 | $84.91 | $84.91 | 824 |
| 2023-01-11 | $82.10 | $82.10 | $81.11 | $81.11 | $81.11 | 712 |
| 2023-01-10 | $80.04 | $80.04 | $80.04 | $80.04 | $80.04 | 205 |
| 2023-01-09 | $83.66 | $83.69 | $83.66 | $83.69 | $83.69 | 1,560 |
| 2023-01-06 | $80.40 | $80.50 | $80.40 | $80.50 | $80.50 | 493 |
| 2023-01-05 | $80.45 | $80.45 | $80.37 | $80.37 | $80.37 | 430 |
| 2023-01-04 | $77.96 | $82.00 | $77.96 | $82.00 | $82.00 | 632 |
| 2023-01-03 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 369 |
| 2022-12-30 | $80.42 | $80.43 | $76.70 | $80.43 | $80.43 | 1,107 |
| 2022-12-29 | $80.78 | $80.78 | $80.78 | $80.78 | $80.78 | 138 |
| 2022-12-28 | $77.76 | $80.78 | $77.76 | $80.78 | $80.78 | 335 |
| 2022-12-27 | $76.01 | $76.18 | $75.86 | $75.86 | $75.86 | 337 |
| 2022-12-23 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | 260 |
| 2022-12-22 | $74.54 | $75.26 | $74.54 | $75.26 | $75.26 | 290 |
| 2022-12-21 | $78.79 | $78.79 | $75.96 | $75.96 | $75.96 | 1,949 |
| 2022-12-20 | $73.57 | $74.44 | $73.57 | $74.44 | $74.44 | 729 |
| 2022-12-19 | $78.60 | $78.60 | $75.61 | $75.61 | $75.61 | 576 |
| 2022-12-16 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 272 |
| 2022-12-15 | $77.45 | $77.85 | $75.85 | $77.85 | $77.85 | 907 |
| 2022-12-14 | $79.00 | $79.00 | $77.71 | $77.71 | $77.71 | 1,390 |
| 2022-12-13 | $80.89 | $80.89 | $77.77 | $80.67 | $80.67 | 583 |
| 2022-12-12 | $80.14 | $80.14 | $77.29 | $77.29 | $77.29 | 962 |
| 2022-12-09 | $77.99 | $80.86 | $77.99 | $78.25 | $78.25 | 662 |
| 2022-12-08 | $77.80 | $77.80 | $76.60 | $76.60 | $76.60 | 410 |
| 2022-12-07 | $76.35 | $76.35 | $76.35 | $76.35 | $76.35 | 1,144 |
| 2022-12-06 | $75.29 | $76.27 | $75.29 | $76.27 | $76.27 | 1,379 |
| 2022-12-05 | $80.27 | $80.27 | $80.26 | $80.26 | $80.26 | 2,260 |
| 2022-12-02 | $73.98 | $75.91 | $73.70 | $73.70 | $73.70 | 1,365 |
| 2022-12-01 | $79.36 | $79.36 | $79.36 | $79.36 | $79.36 | 271 |
| 2022-11-30 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 159 |
| 2022-11-29 | $73.63 | $73.63 | $69.87 | $69.87 | $69.87 | 572 |
| 2022-11-28 | $71.14 | $71.14 | $68.49 | $68.49 | $68.49 | 841 |
| 2022-11-25 | $72.68 | $72.68 | $69.98 | $69.98 | $69.98 | 850 |
| 2022-11-23 | $69.12 | $72.23 | $69.12 | $69.20 | $69.20 | 498 |
| 2022-11-22 | $69.70 | $71.92 | $69.70 | $71.92 | $71.92 | 693 |
| 2022-11-21 | $70.04 | $70.04 | $66.64 | $66.64 | $66.64 | 581 |
| 2022-11-18 | $71.41 | $71.41 | $70.11 | $70.11 | $70.11 | 4,850 |
| 2022-11-17 | $71.59 | $71.59 | $71.59 | $71.59 | $71.59 | 237 |
| 2022-11-16 | $71.00 | $71.00 | $70.98 | $70.98 | $70.98 | 607 |
| 2022-11-15 | $70.57 | $71.60 | $70.57 | $70.80 | $70.80 | 3,173 |
| 2022-11-14 | $72.37 | $72.37 | $68.89 | $68.89 | $68.89 | 502 |
| 2022-11-11 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 267 |
| 2022-11-10 | $64.34 | $64.34 | $64.34 | $64.34 | $64.34 | 967 |
| 2022-11-09 | $62.51 | $62.51 | $62.50 | $62.50 | $62.50 | 266 |
| 2022-11-08 | $61.34 | $61.34 | $60.52 | $60.52 | $60.52 | 724 |
| 2022-11-07 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 321 |
| 2022-11-04 | $59.19 | $59.19 | $59.19 | $59.19 | $59.19 | 264 |
| 2022-11-03 | $55.36 | $57.63 | $55.36 | $57.45 | $57.45 | 1,019 |
| 2022-11-02 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 154 |
| 2022-11-01 | $59.56 | $59.56 | $57.57 | $57.57 | $57.57 | 1,346 |
| 2022-10-31 | $57.13 | $57.13 | $55.05 | $55.05 | $55.05 | 928 |
| 2022-10-28 | $55.95 | $58.74 | $55.44 | $55.44 | $55.44 | 1,580 |
| 2022-10-27 | $58.76 | $58.77 | $58.01 | $58.77 | $58.77 | 792 |
| 2022-10-26 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 245 |
| 2022-10-25 | $59.30 | $59.30 | $58.65 | $58.65 | $58.65 | 503 |
| 2022-10-24 | $59.69 | $59.69 | $59.69 | $59.69 | $59.69 | 1,089 |
| 2022-10-21 | $58.56 | $59.93 | $58.56 | $59.93 | $59.93 | 917 |
| 2022-10-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 203 |
| 2022-10-19 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 276 |
| 2022-10-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 614 |
| 2022-10-17 | $60.68 | $60.68 | $60.00 | $60.51 | $60.51 | 1,446 |
| 2022-10-14 | $62.20 | $62.20 | $60.47 | $60.47 | $60.47 | 712 |
| 2022-10-13 | $57.79 | $60.25 | $57.79 | $60.25 | $60.25 | 488 |
| 2022-10-12 | $60.28 | $61.21 | $60.28 | $61.21 | $61.21 | 469 |
| 2022-10-11 | $60.04 | $63.22 | $60.04 | $62.42 | $62.42 | 662 |
| 2022-10-10 | $62.45 | $62.45 | $62.45 | $62.45 | $62.45 | 460 |
| 2022-10-07 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 904 |
| 2022-10-06 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 173 |
| 2022-10-05 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 44 |
| 2022-10-04 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 318 |
| 2022-10-03 | $62.85 | $62.85 | $59.74 | $59.93 | $59.93 | 849 |
| 2022-09-30 | $60.49 | $61.96 | $60.49 | $61.96 | $61.96 | 501 |
| 2022-09-29 | $57.61 | $59.84 | $57.61 | $59.84 | $59.84 | 551 |
| 2022-09-28 | $57.06 | $57.06 | $56.31 | $56.31 | $56.31 | 444 |
| 2022-09-27 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 56 |
| 2022-09-26 | $58.82 | $58.82 | $55.36 | $56.84 | $56.84 | 7,545 |
| 2022-09-23 | $61.88 | $61.88 | $59.48 | $59.48 | $59.48 | 2,219 |
| 2022-09-22 | $60.82 | $60.82 | $60.82 | $60.82 | $60.82 | 175 |
| 2022-09-21 | $60.98 | $60.98 | $60.83 | $60.83 | $60.83 | 1,195 |
| 2022-09-20 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 197 |
| 2022-09-19 | $63.04 | $63.05 | $61.50 | $61.50 | $61.50 | 1,187 |
| 2022-09-16 | $60.98 | $61.48 | $60.98 | $61.48 | $61.48 | 358 |
| 2022-09-15 | $64.95 | $64.95 | $62.56 | $62.56 | $62.56 | 1,225 |
| 2022-09-14 | $66.07 | $66.07 | $65.32 | $65.32 | $65.32 | 859 |
| 2022-09-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 111 |
| 2022-09-12 | $65.69 | $65.69 | $65.00 | $65.00 | $65.00 | 3,360 |
| 2022-09-09 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 273 |
| 2022-09-08 | $60.68 | $61.28 | $60.68 | $61.28 | $61.28 | 413 |
| 2022-09-07 | $61.75 | $61.75 | $60.35 | $60.35 | $60.35 | 2,590 |
| 2022-09-06 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 683 |
| 2022-09-02 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 147 |
| 2022-09-01 | $65.13 | $65.13 | $61.90 | $61.90 | $61.90 | 672 |
| 2022-08-31 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 228 |
| 2022-08-30 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 318 |
| 2022-08-29 | $68.09 | $68.09 | $66.30 | $66.30 | $66.30 | 939 |
| 2022-08-26 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 371 |
| 2022-08-25 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 3,176 |
| 2022-08-24 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 18 |
| 2022-08-23 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 48 |
| 2022-08-22 | $68.66 | $68.66 | $66.36 | $66.36 | $66.36 | 7,975 |
| 2022-08-19 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 896 |
| 2022-08-18 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 144 |
| 2022-08-17 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 83 |
| 2022-08-16 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 312 |
| 2022-08-15 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 868 |
| 2022-08-12 | $69.12 | $69.12 | $66.14 | $67.92 | $67.92 | 871 |
| 2022-08-11 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 225 |
| 2022-08-10 | $71.32 | $71.32 | $71.32 | $71.32 | $67.53 | 0 |
| 2022-08-09 | $70.46 | $71.32 | $70.46 | $71.32 | $67.53 | 8,538 |
| 2022-08-08 | $68.26 | $68.26 | $68.26 | $68.26 | $64.64 | 56 |
| 2022-08-05 | $68.26 | $68.26 | $68.26 | $68.26 | $68.26 | 142 |
| 2022-08-04 | $66.19 | $66.19 | $66.19 | $66.19 | $66.19 | 668 |
| 2022-08-03 | $66.99 | $67.43 | $66.68 | $67.25 | $67.25 | 2,164 |
| 2022-08-02 | $69.67 | $69.67 | $69.67 | $69.67 | $69.67 | 889 |
| 2022-08-01 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 442 |
| 2022-07-29 | $68.50 | $68.75 | $68.05 | $68.52 | $68.52 | 8,274 |
| 2022-07-28 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 364 |
| 2022-07-27 | $66.49 | $66.99 | $66.49 | $66.84 | $66.84 | 1,142 |
| 2022-07-26 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 82 |
| 2022-07-25 | $68.98 | $68.98 | $66.49 | $66.49 | $66.49 | 3,499 |
| 2022-07-22 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 133 |
| 2022-07-21 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 192 |
| 2022-07-20 | $66.11 | $68.92 | $66.11 | $68.92 | $68.92 | 850 |
| 2022-07-19 | $67.54 | $68.29 | $67.54 | $68.29 | $68.29 | 267 |
| 2022-07-18 | $66.36 | $67.16 | $66.36 | $67.15 | $67.15 | 738 |
| 2022-07-15 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 435 |
| 2022-07-14 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 283 |
| 2022-07-13 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 382 |
| 2022-07-12 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 415 |
| 2022-07-11 | $65.00 | $65.00 | $63.71 | $63.71 | $63.71 | 368 |
| 2022-07-08 | $66.11 | $66.11 | $65.00 | $65.00 | $65.00 | 7,871 |
| 2022-07-07 | $67.14 | $67.14 | $67.14 | $67.14 | $67.14 | 473 |
| 2022-07-06 | $64.00 | $64.00 | $63.50 | $63.50 | $63.50 | 568 |
| 2022-07-05 | $66.04 | $66.04 | $65.11 | $65.11 | $65.11 | 590 |
| 2022-07-01 | $67.38 | $69.94 | $67.03 | $69.94 | $69.94 | 6,192 |
| 2022-06-30 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 17 |
| 2022-06-29 | $75.86 | $75.86 | $74.50 | $74.50 | $74.50 | 1,190 |
| 2022-06-28 | $73.02 | $76.62 | $73.02 | $76.62 | $76.62 | 1,088 |
| 2022-06-27 | $72.85 | $72.85 | $72.35 | $72.45 | $72.45 | 6,569 |
| 2022-06-24 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 99 |
| 2022-06-23 | $72.04 | $72.04 | $69.69 | $71.49 | $71.49 | 2,193 |
| 2022-06-22 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 659 |
| 2022-06-21 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 345 |
| 2022-06-17 | $72.32 | $76.84 | $72.32 | $73.14 | $73.14 | 1,738 |
| 2022-06-16 | $74.15 | $77.93 | $74.15 | $77.93 | $77.93 | 773 |
| 2022-06-15 | $75.01 | $75.01 | $75.01 | $75.01 | $75.01 | 215 |
| 2022-06-14 | $75.01 | $75.01 | $75.01 | $75.01 | $75.01 | 1,805 |
| 2022-06-13 | $79.19 | $79.19 | $75.65 | $75.65 | $75.65 | 881 |
| 2022-06-10 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 55 |
| 2022-06-09 | $84.50 | $84.94 | $84.50 | $84.94 | $84.94 | 494 |
| 2022-06-08 | $84.44 | $84.44 | $84.44 | $84.44 | $84.44 | 193 |
| 2022-06-07 | $84.37 | $84.37 | $84.03 | $84.37 | $84.37 | 586 |
| 2022-06-06 | $83.85 | $84.83 | $83.85 | $84.83 | $84.83 | 486 |
| 2022-06-03 | $84.36 | $84.36 | $82.60 | $82.60 | $82.60 | 2,242 |
| 2022-06-02 | $81.54 | $81.54 | $81.54 | $81.54 | $81.54 | 97 |
| 2022-06-01 | $81.54 | $81.54 | $81.54 | $81.54 | $81.54 | 28 |
| 2022-05-31 | $81.54 | $81.54 | $81.54 | $81.54 | $81.54 | 616 |
| 2022-05-27 | $81.07 | $82.42 | $81.07 | $82.42 | $82.42 | 771 |
| 2022-05-26 | $77.87 | $77.87 | $77.87 | $77.87 | $77.87 | 4,206 |
| 2022-05-25 | $78.96 | $79.00 | $75.08 | $79.00 | $79.00 | 1,559 |
| 2022-05-24 | $76.69 | $76.69 | $76.24 | $76.24 | $76.24 | 533 |
| 2022-05-23 | $77.46 | $78.74 | $77.46 | $78.74 | $78.74 | 590 |
| 2022-05-20 | $77.46 | $77.77 | $76.35 | $76.35 | $76.35 | 642 |
| 2022-05-19 | $74.61 | $75.11 | $74.25 | $75.11 | $75.11 | 480 |
| 2022-05-18 | $75.53 | $77.25 | $75.53 | $77.25 | $77.25 | 738 |
| 2022-05-17 | $72.58 | $72.58 | $72.58 | $72.58 | $72.58 | 0 |
| 2022-05-16 | $72.58 | $72.58 | $72.58 | $72.58 | $72.58 | 227 |
| 2022-05-13 | $74.58 | $74.58 | $74.58 | $74.58 | $74.58 | 3,822 |
| 2022-05-12 | $75.13 | $75.13 | $75.13 | $75.13 | $75.13 | 56 |
| 2022-05-11 | $71.75 | $75.13 | $71.75 | $75.13 | $75.13 | 477 |
| 2022-05-10 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 32 |
| 2022-05-09 | $75.00 | $75.37 | $75.00 | $75.37 | $75.37 | 851 |
| 2022-05-06 | $77.46 | $77.46 | $75.49 | $75.49 | $75.49 | 906 |
| 2022-05-05 | $78.22 | $78.22 | $76.95 | $76.95 | $76.95 | 1,036 |
| 2022-05-04 | $77.94 | $77.94 | $77.94 | $77.94 | $77.94 | 96 |
| 2022-05-03 | $77.94 | $77.94 | $77.94 | $77.94 | $77.94 | 1,008 |
| 2022-05-02 | $76.83 | $81.47 | $76.83 | $81.47 | $81.47 | 404 |
| 2022-04-29 | $76.58 | $76.58 | $76.58 | $76.58 | $76.58 | 110 |
| 2022-04-28 | $76.58 | $76.58 | $76.58 | $76.58 | $76.58 | 177 |
| 2022-04-27 | $81.00 | $81.00 | $77.68 | $77.68 | $77.68 | 380 |
| 2022-04-26 | $78.61 | $78.61 | $77.72 | $78.54 | $78.54 | 6,035 |
| 2022-04-25 | $78.28 | $78.54 | $78.28 | $78.54 | $78.54 | 6,035 |
| 2022-04-22 | $82.64 | $85.15 | $82.64 | $85.12 | $85.12 | 1,013 |
| 2022-04-21 | $87.22 | $87.22 | $86.78 | $86.78 | $86.78 | 763 |
| 2022-04-20 | $90.78 | $90.78 | $90.78 | $90.78 | $90.78 | 114 |
| 2022-04-19 | $90.79 | $90.79 | $89.50 | $90.78 | $90.78 | 1,103 |
| 2022-04-18 | $91.45 | $91.45 | $91.45 | $91.45 | $91.45 | 553 |
| 2022-04-14 | $94.25 | $94.25 | $88.78 | $93.14 | $93.14 | 1,608 |
| 2022-04-13 | $92.49 | $92.49 | $90.91 | $90.91 | $90.91 | 441 |
| 2022-04-12 | $90.00 | $90.01 | $86.82 | $90.01 | $90.01 | 689 |
| 2022-04-11 | $88.00 | $88.00 | $85.74 | $85.74 | $85.74 | 950 |
| 2022-04-08 | $87.26 | $87.26 | $87.26 | $87.26 | $87.26 | 30 |
| 2022-04-07 | $87.26 | $87.26 | $87.26 | $87.26 | $87.26 | 130 |
| 2022-04-06 | $87.94 | $87.94 | $87.26 | $87.26 | $87.26 | 383 |
| 2022-04-05 | $88.77 | $88.77 | $88.77 | $88.77 | $88.77 | 0 |
| 2022-04-04 | $88.77 | $88.77 | $88.77 | $88.77 | $88.77 | 168 |
| 2022-04-01 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 14 |
| 2022-03-31 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 600 |
| 2022-03-30 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 35 |
| 2022-03-29 | $87.80 | $87.80 | $84.30 | $84.30 | $84.30 | 344 |
| 2022-03-28 | $85.89 | $85.89 | $85.89 | $85.89 | $85.89 | 140 |
| 2022-03-25 | $85.89 | $85.89 | $85.89 | $85.89 | $85.89 | 338 |
| 2022-03-24 | $86.12 | $86.12 | $85.89 | $85.89 | $85.89 | 6,231 |
| 2022-03-23 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 79 |
| 2022-03-22 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 127 |
| 2022-03-21 | $83.44 | $83.44 | $83.44 | $83.44 | $83.44 | 679 |
| 2022-03-18 | $83.44 | $83.44 | $83.44 | $83.44 | $83.44 | 679 |
| 2022-03-17 | $82.34 | $83.44 | $82.34 | $83.44 | $83.44 | 567 |
| 2022-03-16 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 168 |
| 2022-03-15 | $76.00 | $77.00 | $76.00 | $77.00 | $77.00 | 1,456 |
| 2022-03-14 | $80.23 | $80.98 | $79.92 | $79.94 | $79.94 | 5,897 |
| 2022-03-11 | $83.19 | $83.19 | $83.19 | $83.19 | $83.19 | 9,980 |
| 2022-03-10 | $83.38 | $83.38 | $83.19 | $83.19 | $83.19 | 916 |
| 2022-03-09 | $87.57 | $87.87 | $87.32 | $87.32 | $87.32 | 1,033 |
| 2022-03-08 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 1,370 |
| 2022-03-07 | $92.00 | $92.00 | $90.19 | $90.19 | $90.19 | 578 |
| 2022-03-04 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 520 |
| 2022-03-03 | $92.00 | $94.00 | $92.00 | $94.00 | $94.00 | 1,120 |
| 2022-03-02 | $91.45 | $91.45 | $87.07 | $87.07 | $87.07 | 16,470 |
| 2022-03-01 | $86.35 | $86.35 | $86.35 | $86.35 | $86.35 | 228 |
| 2022-02-28 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 421 |
| 2022-02-25 | $84.75 | $85.98 | $84.00 | $85.98 | $85.98 | 10,241 |
| 2022-02-24 | $83.53 | $83.53 | $82.03 | $82.03 | $82.03 | 1,239 |
| 2022-02-23 | $87.65 | $88.05 | $87.10 | $87.65 | $87.65 | 42,173 |
| 2022-02-22 | $87.77 | $87.77 | $87.77 | $87.77 | $87.77 | 224 |
| 2022-02-18 | $87.77 | $87.77 | $87.77 | $87.77 | $87.77 | 5 |
| 2022-02-17 | $87.77 | $87.77 | $87.77 | $87.77 | $87.77 | 505 |
| 2022-02-16 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 29 |
| 2022-02-15 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 59 |
| 2022-02-14 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2022-02-11 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 267 |
| 2022-02-10 | $82.25 | $87.41 | $82.25 | $87.41 | $87.41 | 346 |
| 2022-02-09 | $80.43 | $85.50 | $80.43 | $85.50 | $85.50 | 359 |
| 2022-02-08 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 468 |
| 2022-02-07 | $78.62 | $78.62 | $78.62 | $78.62 | $78.62 | 2 |
| 2022-02-04 | $78.62 | $78.62 | $78.62 | $78.62 | $78.62 | 19 |
| 2022-02-03 | $82.60 | $82.60 | $78.62 | $78.62 | $78.62 | 311 |
| 2022-02-02 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 72 |
| 2022-02-01 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 62 |
| 2022-01-31 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 3 |
| 2022-01-28 | $80.96 | $80.96 | $77.75 | $77.75 | $77.75 | 1,159 |
| 2022-01-27 | $76.59 | $76.59 | $76.59 | $76.59 | $76.59 | 1,296 |
| 2022-01-26 | $77.40 | $80.36 | $77.27 | $80.36 | $80.36 | 576 |
| 2022-01-25 | $78.07 | $78.81 | $78.07 | $78.81 | $78.81 | 292 |
| 2022-01-24 | $77.60 | $77.60 | $74.98 | $74.98 | $74.98 | 1,541 |
| 2022-01-21 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 156 |
| 2022-01-20 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 76 |
| 2022-01-19 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 2,164 |
| 2022-01-18 | $76.06 | $80.82 | $76.06 | $77.01 | $77.01 | 2,164 |
| 2022-01-14 | $82.43 | $82.43 | $81.46 | $82.35 | $82.35 | 415 |
| 2022-01-13 | $84.07 | $84.07 | $80.63 | $84.05 | $84.05 | 931 |
| 2022-01-12 | $80.19 | $80.19 | $79.25 | $79.25 | $79.25 | 803 |
| 2022-01-11 | $76.84 | $76.87 | $76.84 | $76.87 | $76.87 | 372 |
| 2022-01-10 | $77.05 | $77.05 | $76.65 | $76.65 | $76.65 | 4,696 |
| 2022-01-07 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 9 |
| 2022-01-06 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 54 |
| 2022-01-05 | $73.19 | $75.23 | $73.19 | $74.41 | $74.41 | 1,015 |
| 2022-01-04 | $74.84 | $74.84 | $74.75 | $74.75 | $74.75 | 2,211 |
| 2022-01-03 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 70 |
| 2021-12-31 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 0 |
| 2021-12-30 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 45 |
| 2021-12-29 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 2 |
| 2021-12-28 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 160 |
| 2021-12-27 | $71.70 | $72.00 | $70.10 | $72.00 | $72.00 | 630 |
| 2021-12-23 | $72.62 | $72.62 | $69.90 | $69.90 | $69.90 | 678 |
| 2021-12-22 | $71.72 | $71.72 | $71.72 | $71.72 | $71.72 | 438 |
| 2021-12-21 | $70.04 | $71.56 | $70.04 | $71.56 | $71.56 | 391 |
| 2021-12-20 | $70.48 | $70.48 | $70.48 | $70.48 | $70.48 | 166 |
| 2021-12-17 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 8 |
| 2021-12-16 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 158 |
| 2021-12-15 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 12 |
| 2021-12-14 | $69.25 | $69.69 | $69.00 | $69.00 | $69.00 | 2,837 |
| 2021-12-13 | $72.01 | $72.01 | $72.01 | $72.01 | $72.01 | 156 |
| 2021-12-10 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 318 |
| 2021-12-09 | $67.80 | $69.62 | $67.80 | $68.35 | $68.35 | 5,032 |
| 2021-12-08 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | 74 |
| 2021-12-07 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | 1,500 |
| 2021-12-06 | $68.42 | $68.42 | $68.42 | $68.42 | $68.42 | 2,654 |
| 2021-12-03 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 423 |
| 2021-12-02 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 6 |
| 2021-12-01 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 150 |
| 2021-11-30 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 847 |
| 2021-11-29 | $69.04 | $69.04 | $69.00 | $69.00 | $69.00 | 587 |
| 2021-11-26 | $68.41 | $68.41 | $68.41 | $68.41 | $68.41 | 13 |
| 2021-11-24 | $68.41 | $68.41 | $68.41 | $68.41 | $68.41 | 181 |
| 2021-11-23 | $68.41 | $68.41 | $68.41 | $68.41 | $68.41 | 10 |
| 2021-11-22 | $68.41 | $68.41 | $68.41 | $68.41 | $68.41 | 536 |
| 2021-11-19 | $63.01 | $66.50 | $63.01 | $65.00 | $65.00 | 3,167 |
| 2021-11-18 | $66.73 | $66.93 | $65.94 | $66.93 | $66.93 | 1,017 |
| 2021-11-17 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 2 |
| 2021-11-16 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 60 |
| 2021-11-15 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 242 |
| 2021-11-12 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 12 |
| 2021-11-11 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 202 |
| 2021-11-10 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 329 |
| 2021-11-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 60 |
| 2021-11-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 5 |
| 2021-11-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 31 |
| 2021-11-04 | $67.55 | $67.55 | $65.00 | $65.00 | $65.00 | 632 |
| 2021-11-03 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 35 |
| 2021-11-02 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 1,348 |
| 2021-11-01 | $67.63 | $69.03 | $66.26 | $69.03 | $69.03 | 1,348 |
| 2021-10-29 | $69.00 | $69.00 | $67.63 | $67.63 | $67.63 | 500 |
| 2021-10-28 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 35 |
| 2021-10-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 73 |
| 2021-10-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 177 |
| 2021-10-25 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 9 |
| 2021-10-22 | $72.65 | $72.65 | $70.00 | $70.00 | $70.00 | 1,976 |
| 2021-10-21 | $72.91 | $72.91 | $72.91 | $72.91 | $72.91 | 39 |
| 2021-10-20 | $75.00 | $75.00 | $72.91 | $72.91 | $72.91 | 562 |
| 2021-10-19 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 179 |
| 2021-10-18 | $76.83 | $76.83 | $72.51 | $72.51 | $72.51 | 1,011 |
| 2021-10-15 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 69 |
| 2021-10-14 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 9 |
| 2021-10-13 | $74.72 | $75.22 | $74.72 | $75.20 | $75.20 | 1,070 |
| 2021-10-12 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 164 |
| 2021-10-11 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 16 |
| 2021-10-08 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 220 |
| 2021-10-07 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 58 |
| 2021-10-06 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 241 |
| 2021-10-05 | $71.97 | $71.97 | $71.97 | $71.97 | $71.97 | 121 |
| 2021-10-04 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 77 |
| 2021-10-01 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 106 |
| 2021-09-30 | $73.72 | $73.72 | $73.47 | $73.47 | $73.47 | 404 |
| 2021-09-29 | $70.96 | $70.96 | $70.71 | $70.71 | $70.71 | 253 |
| 2021-09-28 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 25 |
| 2021-09-27 | $73.98 | $73.98 | $73.85 | $73.85 | $73.85 | 290 |
| 2021-09-24 | $71.92 | $71.92 | $71.92 | $71.92 | $71.92 | 402 |
| 2021-09-23 | $72.06 | $72.06 | $72.06 | $72.06 | $72.06 | 1,410 |
| 2021-09-22 | $72.06 | $72.06 | $72.06 | $72.06 | $72.06 | 41 |
| 2021-09-21 | $72.06 | $72.06 | $72.06 | $72.06 | $72.06 | 1,796 |
| 2021-09-20 | $66.20 | $72.06 | $66.20 | $72.06 | $72.06 | 611 |
| 2021-09-17 | $71.06 | $72.26 | $71.00 | $72.26 | $72.26 | 2,211 |
| 2021-09-16 | $77.89 | $77.89 | $77.89 | $77.89 | $77.89 | 127 |
| 2021-09-15 | $74.04 | $78.64 | $74.04 | $78.64 | $78.64 | 330 |
| 2021-09-14 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 0 |
| 2021-09-13 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 2 |
| 2021-09-10 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 155 |
| 2021-09-09 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 404 |
| 2021-09-08 | $85.40 | $85.40 | $85.40 | $85.40 | $85.40 | 6 |
| 2021-09-07 | $85.40 | $85.40 | $85.40 | $85.40 | $85.40 | 62 |
| 2021-09-03 | $83.41 | $85.40 | $83.41 | $85.40 | $85.40 | 283 |
| 2021-09-02 | $77.92 | $77.92 | $77.92 | $77.92 | $77.92 | 49 |
| 2021-09-01 | $77.92 | $77.92 | $77.92 | $77.92 | $77.92 | 307 |
| 2021-08-31 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 758 |
| 2021-08-30 | $77.44 | $77.44 | $77.44 | $77.44 | $77.44 | 12 |
| 2021-08-27 | $77.44 | $77.44 | $77.44 | $77.44 | $77.44 | 198 |
| 2021-08-26 | $76.94 | $77.44 | $76.94 | $77.44 | $77.44 | 707 |
| 2021-08-25 | $77.94 | $77.94 | $77.94 | $77.94 | $77.94 | 176 |
| 2021-08-24 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | 1,026 |
| 2021-08-23 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | 1,422 |
| 2021-08-20 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | 12 |
| 2021-08-19 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | 286 |
| 2021-08-18 | $83.87 | $83.87 | $83.87 | $83.87 | $83.87 | 178 |
| 2021-08-17 | $87.14 | $87.14 | $87.14 | $87.14 | $87.14 | 9 |
| 2021-08-16 | $87.14 | $87.14 | $87.14 | $87.14 | $87.14 | 10 |
| 2021-08-13 | $87.14 | $87.14 | $87.14 | $87.14 | $87.14 | 175 |
| 2021-08-12 | $87.10 | $87.10 | $86.35 | $86.35 | $86.35 | 242 |
| 2021-08-11 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 38 |
| 2021-08-10 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 0 |
| 2021-08-09 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 150 |
| 2021-08-06 | $100.31 | $100.31 | $100.31 | $100.31 | $100.31 | 0 |
| 2021-08-05 | $100.31 | $100.31 | $100.31 | $100.31 | $100.31 | 1 |
| 2021-08-04 | $100.31 | $100.31 | $100.31 | $100.31 | $100.31 | 51 |
| 2021-08-03 | $100.31 | $100.31 | $100.31 | $100.31 | $100.31 | 133 |
| 2021-08-02 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 47 |
| 2021-07-30 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 2 |
| 2021-07-29 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 86 |
| 2021-07-28 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 6 |
| 2021-07-27 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 60 |
| 2021-07-26 | $97.93 | $97.93 | $97.88 | $97.88 | $97.88 | 628 |
| 2021-07-23 | $92.04 | $92.06 | $92.04 | $92.06 | $92.06 | 304 |
| 2021-07-22 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 157 |
| 2021-07-21 | $90.49 | $90.49 | $90.49 | $90.49 | $90.49 | 1 |
| 2021-07-20 | $90.49 | $90.49 | $90.49 | $90.49 | $90.49 | 17 |
| 2021-07-19 | $90.49 | $90.49 | $90.49 | $90.49 | $90.49 | 102 |
| 2021-07-16 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 0 |
| 2021-07-15 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 51 |
| 2021-07-14 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 1 |
| 2021-07-13 | $97.78 | $97.78 | $97.70 | $97.70 | $97.70 | 547 |
| 2021-07-12 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 0 |
| 2021-07-09 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 7 |
| 2021-07-08 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 332 |
| 2021-07-07 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 5 |
| 2021-07-06 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 20 |
| 2021-07-02 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 2 |
| 2021-07-01 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 2 |
| 2021-06-30 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 0 |
| 2021-06-29 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 1 |
| 2021-06-28 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 7 |
| 2021-06-25 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 0 |
| 2021-06-24 | $92.86 | $92.86 | $92.86 | $92.86 | $92.86 | 198 |
| 2021-06-23 | $91.41 | $91.41 | $91.41 | $91.41 | $91.41 | 301 |
| 2021-06-22 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 21 |
| 2021-06-21 | $89.23 | $89.48 | $89.23 | $89.48 | $89.48 | 611 |
| 2021-06-18 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 0 |
| 2021-06-17 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 0 |
| 2021-06-16 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 91 |
| 2021-06-15 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 1 |
| 2021-06-14 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 14 |
| 2021-06-11 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 192 |
| 2021-06-10 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 0 |
| 2021-06-09 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 181 |
| 2021-06-08 | $98.45 | $98.45 | $98.33 | $98.33 | $98.33 | 339 |
| 2021-06-07 | $97.34 | $97.34 | $97.34 | $97.34 | $97.34 | 427 |
| 2021-06-04 | $97.34 | $97.34 | $97.34 | $97.34 | $97.34 | 150 |
| 2021-06-03 | $97.01 | $97.01 | $97.01 | $97.01 | $97.01 | 55 |
| 2021-06-02 | $97.01 | $97.01 | $97.01 | $97.01 | $97.01 | 0 |
| 2021-06-01 | $97.01 | $97.01 | $97.01 | $97.01 | $97.01 | 118 |
| 2021-05-28 | $97.01 | $97.01 | $97.01 | $97.01 | $97.01 | 160 |
| 2021-05-27 | $94.35 | $94.35 | $94.35 | $94.35 | $94.35 | 106 |
| 2021-05-26 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 86 |
| 2021-05-25 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 396 |
| 2021-05-24 | $91.93 | $94.47 | $91.93 | $94.47 | $94.47 | 356 |
| 2021-05-21 | $95.35 | $95.35 | $95.35 | $95.35 | $95.35 | 101 |
| 2021-05-20 | $96.76 | $96.76 | $96.76 | $96.76 | $96.76 | 11 |
| 2021-05-19 | $93.99 | $96.76 | $93.99 | $96.76 | $96.76 | 515 |
| 2021-05-18 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 93 |
| 2021-05-17 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 53 |
| 2021-05-14 | $99.30 | $99.31 | $97.61 | $97.61 | $97.61 | 940 |
| 2021-05-13 | $101.00 | $101.60 | $101.00 | $101.25 | $101.25 | 848 |
| 2021-05-12 | $100.25 | $100.25 | $100.25 | $100.25 | $100.25 | 70 |
| 2021-05-11 | $105.39 | $105.39 | $100.25 | $100.25 | $100.25 | 493 |
| 2021-05-10 | $102.63 | $106.55 | $102.63 | $106.27 | $106.27 | 2,508 |
| 2021-05-07 | $100.82 | $100.82 | $99.87 | $99.87 | $99.87 | 775 |
| 2021-05-06 | $96.69 | $97.00 | $96.69 | $97.00 | $97.00 | 2,182 |
| 2021-05-05 | $97.35 | $97.35 | $97.32 | $97.32 | $97.32 | 221 |
| 2021-05-04 | $96.12 | $96.12 | $96.12 | $96.12 | $96.12 | 202 |
| 2021-05-03 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 65 |
| 2021-04-30 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 101 |
| 2021-04-29 | $97.95 | $97.95 | $95.65 | $95.65 | $95.65 | 336 |
| 2021-04-28 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 32 |
| 2021-04-27 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 0 |
| 2021-04-26 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 0 |
| 2021-04-23 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 0 |
| 2021-04-22 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 112 |
| 2021-04-21 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 12 |
| 2021-04-20 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 26 |
| 2021-04-19 | $94.95 | $95.97 | $91.90 | $91.90 | $91.90 | 1,360 |
| 2021-04-16 | $92.12 | $92.12 | $92.12 | $92.12 | $92.12 | 190 |
| 2021-04-15 | $92.21 | $92.21 | $92.21 | $92.21 | $92.21 | 82 |
| 2021-04-14 | $92.21 | $92.21 | $92.21 | $92.21 | $92.21 | 11 |
| 2021-04-13 | $92.21 | $92.21 | $92.21 | $92.21 | $92.21 | 22 |
| 2021-04-12 | $92.21 | $92.21 | $92.21 | $92.21 | $92.21 | 245 |
| 2021-04-09 | $92.70 | $92.70 | $92.58 | $92.62 | $92.62 | 393 |
| 2021-04-08 | $92.85 | $92.85 | $92.00 | $92.00 | $92.00 | 385 |
| 2021-04-07 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2021-04-06 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2021-04-05 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 7 |
| 2021-04-01 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2021-03-31 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 11 |
| 2021-03-30 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 287 |
| 2021-03-29 | $84.44 | $84.44 | $84.44 | $84.44 | $84.44 | 67 |
| 2021-03-26 | $84.44 | $84.44 | $84.44 | $84.44 | $84.44 | 302 |
| 2021-03-25 | $84.44 | $84.44 | $84.44 | $84.44 | $84.44 | 602 |
| 2021-03-24 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 129 |
| 2021-03-23 | $81.01 | $81.01 | $81.01 | $81.01 | $81.01 | 402 |
| 2021-03-22 | $81.33 | $83.00 | $80.83 | $83.00 | $83.00 | 714 |
| 2021-03-19 | $85.68 | $85.68 | $85.68 | $85.68 | $85.68 | 160 |
| 2021-03-18 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 3 |
| 2021-03-17 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 405 |
| 2021-03-16 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 17 |
| 2021-03-15 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 6 |
| 2021-03-12 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 152 |
| 2021-03-11 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 3 |
| 2021-03-10 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 4 |
| 2021-03-09 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 15 |
| 2021-03-08 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 3 |
| 2021-03-05 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 34 |
| 2021-03-04 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 2 |
| 2021-03-03 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 276 |
| 2021-03-02 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 43 |
| 2021-03-01 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 47 |
| 2021-02-26 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 322 |
| 2021-02-25 | $108.00 | $108.00 | $106.57 | $106.57 | $106.57 | 322 |
| 2021-02-24 | $91.99 | $91.99 | $91.99 | $91.99 | $91.99 | 70 |
| 2021-02-23 | $91.99 | $91.99 | $91.99 | $91.99 | $91.99 | 70 |
| 2021-02-22 | $91.99 | $91.99 | $91.99 | $91.99 | $91.99 | 6 |
| 2021-02-19 | $91.99 | $91.99 | $91.99 | $91.99 | $91.99 | 834 |
| 2021-02-18 | $103.65 | $103.65 | $103.65 | $103.65 | $103.65 | 11 |
| 2021-02-17 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 52 |
| 2021-02-16 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 52 |
| 2021-02-12 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 50 |
| 2021-02-11 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 1 |
| 2021-02-10 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 5 |
| 2021-02-09 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 5 |
| 2021-02-08 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 30 |
| 2021-02-05 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 0 |
| 2021-02-04 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 13 |
| 2021-02-03 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 114 |
| 2021-02-02 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 3 |
| 2021-02-01 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 177 |
| 2021-01-29 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 107 |
| 2021-01-28 | $92.37 | $92.37 | $92.37 | $92.37 | $92.37 | 17 |
| 2021-01-27 | $92.37 | $92.37 | $92.37 | $92.37 | $92.37 | 106 |
| 2021-01-26 | $92.37 | $92.37 | $92.37 | $92.37 | $92.37 | 3 |
| 2021-01-25 | $92.37 | $92.37 | $92.37 | $92.37 | $92.37 | 257 |
| 2021-01-22 | $90.20 | $90.20 | $90.20 | $90.20 | $90.20 | 0 |
| 2021-01-21 | $99.55 | $99.55 | $90.20 | $90.20 | $90.20 | 330 |
| 2021-01-20 | $97.80 | $97.80 | $97.80 | $97.80 | $97.80 | 10 |
| 2021-01-19 | $97.80 | $97.80 | $97.80 | $97.80 | $97.80 | 101 |
| 2021-01-15 | $89.08 | $97.80 | $89.08 | $97.80 | $97.80 | 667 |
| 2021-01-14 | $98.50 | $98.50 | $94.00 | $94.00 | $94.00 | 1,063 |
| 2021-01-13 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 25 |
| 2021-01-12 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 12 |
| 2021-01-11 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 201 |
| 2021-01-08 | $92.08 | $92.08 | $92.08 | $92.08 | $92.08 | 131 |
| 2021-01-07 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 0 |
| 2021-01-06 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 0 |
| 2021-01-05 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 27 |
| 2021-01-04 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 90 |
| 2020-12-31 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 10 |
| 2020-12-30 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 0 |
| 2020-12-29 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 100 |
| 2020-12-28 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 0 |
| 2020-12-24 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 50 |
| 2020-12-23 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 152 |
| 2020-12-22 | $88.01 | $88.01 | $88.01 | $88.01 | $88.01 | 0 |
| 2020-12-21 | $88.01 | $88.01 | $88.01 | $88.01 | $88.01 | 0 |
| 2020-12-18 | $88.01 | $88.01 | $88.01 | $88.01 | $88.01 | 140 |
| 2020-12-17 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-16 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 29 |
| 2020-12-15 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 10 |
| 2020-12-14 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-11 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-10 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 80 |
| 2020-12-09 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-08 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-07 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-04 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 80 |
| 2020-12-03 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 89 |
| 2020-12-02 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-12-01 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2020-11-30 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 174 |
| 2020-11-27 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 2 |
| 2020-11-25 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 0 |
| 2020-11-24 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 50 |
| 2020-11-23 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 0 |
| 2020-11-20 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 50 |
| 2020-11-19 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 21 |
| 2020-11-18 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 300 |
| 2020-11-17 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 38 |
| 2020-11-16 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 0 |
| 2020-11-13 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 0 |
| 2020-11-12 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 0 |
| 2020-11-11 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 100 |
| 2020-11-10 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 0 |
| 2020-11-09 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 0 |
| 2020-11-06 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 70 |
| 2020-11-05 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 0 |
| 2020-11-04 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 16 |
| 2020-11-03 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 0 |
| 2020-11-02 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 0 |
| 2020-10-30 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 0 |
| 2020-10-29 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 100 |
| 2020-10-28 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 0 |
| 2020-10-27 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 2 |
| 2020-10-26 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 120 |
| 2020-10-23 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 8 |
| 2020-10-22 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 150 |
| 2020-10-21 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 140 |
| 2020-10-20 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 80 |
| 2020-10-19 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 0 |
| 2020-10-16 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 85 |
| 2020-10-15 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 20 |
| 2020-10-14 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 22 |
| 2020-10-13 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 100 |
| 2020-10-12 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 3 |
| 2020-10-09 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 0 |
| 2020-10-08 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 120 |
| 2020-10-07 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 3 |
| 2020-10-06 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 100 |
| 2020-10-05 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-10-02 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-10-01 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-09-30 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-09-29 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-09-28 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-09-25 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2020-09-24 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 293 |
| 2020-09-23 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 88 |
| 2020-09-22 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 0 |
| 2020-09-21 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 0 |
| 2020-09-18 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 16 |
| 2020-09-17 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 10 |
| 2020-09-16 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 609 |
| 2020-09-15 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 7 |
| 2020-09-14 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 0 |
| 2020-09-11 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 21 |
| 2020-09-10 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 0 |
| 2020-09-09 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 110 |
| 2020-09-08 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 0 |
| 2020-09-04 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 138 |
| 2020-09-03 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2020-09-02 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 4 |
| 2020-09-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2 |
| 2020-08-31 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2020-08-28 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2020-08-27 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 1,304 |
| 2020-08-26 | $69.58 | $69.58 | $69.58 | $69.58 | $69.58 | 545 |
| 2020-08-25 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2020-08-24 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2020-08-21 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2020-08-20 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2020-08-19 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2020-08-18 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2020-08-17 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 2 |
| 2020-08-14 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 826 |
| 2020-08-13 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 5 |
| 2020-08-12 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-08-11 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 153 |
| 2020-08-10 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-08-07 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-08-06 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-08-05 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-08-04 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-08-03 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-07-31 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 6 |
| 2020-07-30 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 0 |
| 2020-07-29 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 107 |
| 2020-07-28 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 5 |
| 2020-07-27 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 9 |
| 2020-07-24 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 1 |
| 2020-07-23 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 10 |
| 2020-07-22 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 0 |
| 2020-07-21 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 0 |
| 2020-07-20 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 0 |
| 2020-07-17 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 0 |
| 2020-07-16 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 10 |
| 2020-07-15 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 40 |
| 2020-07-14 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 10 |
| 2020-07-13 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 610 |
| 2020-07-10 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 10 |
| 2020-07-09 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-07-08 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-07-07 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-07-06 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 10 |
| 2020-07-02 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-07-01 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-30 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-29 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-26 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 6 |
| 2020-06-25 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-24 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-23 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-22 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-19 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 533 |
| 2020-06-18 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 690 |
| 2020-06-17 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-16 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-15 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2020-06-12 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 150 |
| 2020-06-11 | $65.62 | $65.82 | $65.62 | $65.82 | $65.82 | 235 |
| 2020-06-10 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 247 |
| 2020-06-09 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 0 |
| 2020-06-08 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 0 |
| 2020-06-05 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 0 |
| 2020-06-04 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 232 |
| 2020-06-03 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-06-02 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-06-01 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 7 |
| 2020-05-29 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-05-28 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 72 |
| 2020-05-27 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 110 |
| 2020-05-26 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-05-22 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-05-21 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 60 |
| 2020-05-20 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-05-19 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2020-05-18 | $56.85 | $57.40 | $56.85 | $57.40 | $57.40 | 385 |
| 2020-05-15 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 465 |
| 2020-05-14 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| 2020-05-13 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| 2020-05-12 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| 2020-05-11 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 20 |
| 2020-05-08 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 100 |
| 2020-05-07 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 0 |
| 2020-05-06 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 2 |
| 2020-05-05 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 5 |
| 2020-05-04 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 1 |
| 2020-05-01 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 6 |
| 2020-04-30 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 0 |
| 2020-04-29 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 170 |
| 2020-04-28 | $57.55 | $57.55 | $53.66 | $53.66 | $53.66 | 401 |
| 2020-04-27 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 1 |
| 2020-04-24 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 166 |
| 2020-04-23 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 20 |
| 2020-04-22 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 0 |
| 2020-04-21 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 20 |
| 2020-04-20 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 0 |
| 2020-04-17 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 0 |
| 2020-04-16 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 815 |
| 2020-04-15 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 300 |
| 2020-04-14 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 224 |
| 2020-04-13 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 16 |
| 2020-04-09 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 28 |
| 2020-04-08 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2020-04-07 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2020-04-06 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2020-04-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 23 |
| 2020-04-02 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 280 |
| 2020-04-01 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 0 |
| 2020-03-31 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 0 |
| 2020-03-30 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 259 |
| 2020-03-27 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,489 |
| 2020-03-26 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2020-03-25 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2020-03-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 437 |
| 2020-03-23 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2020-03-20 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1 |
| 2020-03-19 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 4 |
| 2020-03-18 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 641 |
| 2020-03-17 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2020-03-16 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 4 |
| 2020-03-13 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 314 |
| 2020-03-12 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2020-03-11 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 6 |
| 2020-03-10 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 450 |
| 2020-03-09 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 1 |
| 2020-03-06 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 5 |
| 2020-03-05 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2020-03-04 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2020-03-03 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 11 |
| 2020-03-02 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 75 |
| 2020-02-28 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 3 |
| 2020-02-27 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 592 |
| 2020-02-26 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 16 |
| 2020-02-25 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 4 |
| 2020-02-24 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 77 |
| 2020-02-21 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2020-02-20 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 76 |
| 2020-02-19 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2020-02-18 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 6 |
| 2020-02-14 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2020-02-13 | $69.32 | $69.36 | $69.32 | $69.36 | $69.36 | 217 |
| 2020-02-12 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 0 |
| 2020-02-11 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 1,251 |
| 2020-02-10 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 20 |
| 2020-02-07 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 0 |
| 2020-02-06 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 0 |
| 2020-02-05 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 29 |
| 2020-02-04 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 5 |
| 2020-02-03 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 165 |
| 2020-01-31 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 0 |
| 2020-01-29 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 0 |
| 2020-01-28 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 8 |
| 2020-01-27 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 0 |
| 2020-01-24 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 260 |
| 2020-01-23 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 325 |
| 2020-01-22 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2020-01-21 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2020-01-17 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2020-01-16 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2020-01-15 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 1 |
| 2020-01-14 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2020-01-13 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 1 |
| 2020-01-10 | $68.57 | $68.57 | $67.82 | $67.82 | $67.82 | 1,072 |
| 2020-01-09 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2020-01-08 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2020-01-07 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2020-01-06 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2020-01-03 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2020-01-02 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2019-12-31 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2019-12-30 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2019-12-27 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 0 |
| 2019-12-26 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 415 |
| 2019-12-24 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 25 |
| 2019-12-23 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 0 |
| 2019-12-20 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 0 |
| 2019-12-19 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 20 |
| 2019-12-18 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 0 |
| 2019-12-17 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 5 |
| 2019-12-16 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 0 |
| 2019-12-13 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 113 |
| 2019-12-12 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-12-11 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 23 |
| 2019-12-10 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-12-09 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-12-06 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 2,302 |
| 2019-12-05 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 1 |
| 2019-12-04 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-12-03 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-12-02 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-11-29 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-11-27 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2019-11-26 | $63.77 | $63.77 | $63.02 | $63.02 | $63.02 | 275 |
| 2019-11-25 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 0 |
| 2019-11-22 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 0 |
| 2019-11-21 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 0 |
| 2019-11-20 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 100 |
| 2019-11-19 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 20 |
| 2019-11-18 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 0 |
| 2019-11-15 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 0 |
| 2019-11-14 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 0 |
| 2019-11-13 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 74 |
| 2019-11-12 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 100 |
| 2019-11-11 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2019-11-08 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2019-11-07 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2019-11-06 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2019-11-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2019-11-04 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 5 |
| 2019-11-01 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 149 |
| 2019-10-31 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 0 |
| 2019-10-30 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 0 |
| 2019-10-29 | $64.18 | $64.18 | $61.29 | $61.31 | $61.31 | 1,060 |
| 2019-10-28 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2019-10-25 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 50 |
| 2019-10-24 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2019-10-23 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2019-10-22 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 1 |
| 2019-10-21 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2019-10-18 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2019-10-17 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 168 |
| 2019-10-16 | $62.33 | $62.37 | $62.33 | $62.37 | $62.37 | 498 |
| 2019-10-15 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 0 |
| 2019-10-14 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 79 |
| 2019-10-11 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 0 |
| 2019-10-10 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 60 |
| 2019-10-09 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 265 |
| 2019-10-08 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 0 |
| 2019-10-07 | $61.14 | $61.14 | $60.94 | $60.94 | $60.94 | 233 |
| 2019-10-04 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 13 |
| 2019-10-03 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 0 |
| 2019-10-02 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 130 |
| 2019-10-01 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 2,254 |
| 2019-09-30 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 180 |
| 2019-09-27 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2019-09-26 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2019-09-25 | $60.45 | $60.45 | $59.68 | $59.68 | $59.68 | 1,249 |
| 2019-09-24 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 225 |
| 2019-09-23 | $63.36 | $63.45 | $61.26 | $63.45 | $63.45 | 2,197 |
| 2019-09-20 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 0 |
| 2019-09-19 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 0 |
| 2019-09-18 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 100 |
| 2019-09-17 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-09-16 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-09-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 7 |
| 2019-09-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-09-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 30 |
| 2019-09-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-09-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-09-06 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 75 |
| 2019-09-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-09-04 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2,185 |
| 2019-09-03 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 100 |
| 2019-08-30 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 56 |
| 2019-08-29 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 0 |
| 2019-08-28 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 50 |
| 2019-08-27 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 32 |
| 2019-08-26 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 1,115 |
| 2019-08-23 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 0 |
| 2019-08-22 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 50,000 |
| 2019-08-21 | $55.34 | $55.34 | $55.19 | $55.19 | $55.19 | 1,464 |
| 2019-08-20 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 0 |
| 2019-08-19 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 50 |
| 2019-08-16 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 160 |
| 2019-08-15 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 100 |
| 2019-08-14 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 110 |
| 2019-08-13 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 100 |
| 2019-08-12 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 117 |
| 2019-08-09 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 200 |
| 2019-08-08 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 5,800 |
| 2019-08-07 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 5,811 |
| 2019-08-06 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-08-05 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-08-02 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-08-01 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-07-31 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-07-30 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-07-29 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-07-26 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 50,000 |
| 2019-07-25 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 0 |
| 2019-07-24 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 0 |
| 2019-07-23 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 0 |
| 2019-07-22 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 10 |
| 2019-07-19 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 0 |
| 2019-07-18 | $70.08 | $70.08 | $70.08 | $70.08 | $67.23 | 225 |
| 2019-07-17 | $70.77 | $70.77 | $70.77 | $70.77 | $67.89 | 0 |
| 2019-07-16 | $70.81 | $70.81 | $70.77 | $70.77 | $67.89 | 210 |
| 2019-07-15 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 0 |
| 2019-07-12 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 0 |
| 2019-07-11 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 0 |
| 2019-07-10 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 1,419 |
| 2019-07-09 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 0 |
| 2019-07-08 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 0 |
| 2019-07-05 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 10 |
| 2019-07-03 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 155 |
| 2019-07-02 | $74.50 | $74.50 | $74.50 | $74.50 | $71.47 | 133 |
| 2019-07-01 | $70.99 | $70.99 | $70.99 | $70.99 | $68.10 | 7,910 |
| 2019-06-28 | $71.00 | $71.00 | $70.99 | $70.99 | $68.10 | 1,204 |
| 2019-06-27 | $68.15 | $68.15 | $68.15 | $68.15 | $65.38 | 1 |
| 2019-06-26 | $68.15 | $68.15 | $68.15 | $68.15 | $65.38 | 0 |
| 2019-06-25 | $68.15 | $68.15 | $68.15 | $68.15 | $65.38 | 75 |
| 2019-06-24 | $68.15 | $68.15 | $68.15 | $68.15 | $65.38 | 8 |
| 2019-06-21 | $68.15 | $68.15 | $68.15 | $68.15 | $65.38 | 280 |
| 2019-06-20 | $68.72 | $68.72 | $68.72 | $68.72 | $65.93 | 153 |
| 2019-06-18 | $69.17 | $69.23 | $69.17 | $69.23 | $66.42 | 410 |
| 2019-06-17 | $70.00 | $70.00 | $70.00 | $70.00 | $67.15 | 265 |
| 2019-06-14 | $70.53 | $70.53 | $70.53 | $70.53 | $67.66 | 210 |
| 2019-06-13 | $68.00 | $68.00 | $68.00 | $68.00 | $65.24 | 90 |
| 2019-06-12 | $68.00 | $68.00 | $68.00 | $68.00 | $65.24 | 80 |
| 2019-06-11 | $68.00 | $68.00 | $68.00 | $68.00 | $65.24 | 60 |
| 2019-06-07 | $68.00 | $68.00 | $68.00 | $68.00 | $65.24 | 523 |
| 2019-06-06 | $71.38 | $71.38 | $71.38 | $71.38 | $68.48 | 0 |
| 2019-06-05 | $71.38 | $71.38 | $71.38 | $71.38 | $68.48 | 500 |
| 2019-06-03 | $70.37 | $70.37 | $70.37 | $70.37 | $67.51 | 90 |
| 2019-05-31 | $70.37 | $70.37 | $70.37 | $70.37 | $67.51 | 3 |
| 2019-05-30 | $70.37 | $70.37 | $70.37 | $70.37 | $67.51 | 0 |
| 2019-05-29 | $70.37 | $70.37 | $70.37 | $70.37 | $67.51 | 255 |
| 2019-05-28 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 0 |
| 2019-05-24 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 0 |
| 2019-05-23 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 0 |
| 2019-05-22 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 5 |
| 2019-05-21 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 0 |
| 2019-05-20 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 0 |
| 2019-05-17 | $67.62 | $67.62 | $67.62 | $67.62 | $64.87 | 125 |
| 2019-05-16 | $67.00 | $67.00 | $67.00 | $67.00 | $64.28 | 0 |
| 2019-05-15 | $67.00 | $67.00 | $67.00 | $67.00 | $64.28 | 0 |
| 2019-05-14 | $67.00 | $67.00 | $67.00 | $67.00 | $64.28 | 0 |
| 2019-05-13 | $67.00 | $67.00 | $67.00 | $67.00 | $64.28 | 0 |
| 2019-05-10 | $67.00 | $67.00 | $67.00 | $67.00 | $64.28 | 0 |
| 2019-05-09 | $67.00 | $67.00 | $67.00 | $67.00 | $64.28 | 100 |
| 2019-05-08 | $66.00 | $66.00 | $66.00 | $66.00 | $63.32 | 300 |
| 2019-05-07 | $63.74 | $63.74 | $63.74 | $63.74 | $61.15 | 5 |
| 2019-05-06 | $67.29 | $67.29 | $63.74 | $63.74 | $61.15 | 990 |
| 2019-05-03 | $64.34 | $64.34 | $64.34 | $64.34 | $61.72 | 4 |
| 2019-05-02 | $68.19 | $68.19 | $64.34 | $64.34 | $61.72 | 260 |
| 2019-05-01 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-30 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-29 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-25 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-24 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 55 |
| 2019-04-23 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-22 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-18 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 0 |
| 2019-04-17 | $68.70 | $68.70 | $68.70 | $68.70 | $65.91 | 170 |
| 2019-04-15 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 80 |
| 2019-04-12 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 0 |
| 2019-04-11 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 0 |
| 2019-04-10 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 0 |
| 2019-04-09 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 16 |
| 2019-04-08 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 0 |
| 2019-04-05 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 0 |
| 2019-04-04 | $68.74 | $68.74 | $68.74 | $68.74 | $65.95 | 189 |
| 2019-04-03 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-04-02 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-04-01 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-03-29 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 70 |
| 2019-03-28 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-03-27 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-03-26 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-03-25 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-03-22 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 0 |
| 2019-03-21 | $64.86 | $64.86 | $64.86 | $64.86 | $62.22 | 300 |
| 2019-03-20 | $63.49 | $63.49 | $63.49 | $63.49 | $60.91 | 0 |
| 2019-03-18 | $63.49 | $63.49 | $63.49 | $63.49 | $60.91 | 0 |
| 2019-03-15 | $63.49 | $63.49 | $63.49 | $63.49 | $60.91 | 125 |
| 2019-03-14 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 0 |
| 2019-03-13 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 0 |
| 2019-03-12 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 0 |
| 2019-03-11 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 0 |
| 2019-03-08 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 0 |
| 2019-03-07 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 0 |
| 2019-03-06 | $66.11 | $66.11 | $66.11 | $66.11 | $63.42 | 445 |
| 2019-03-05 | $66.47 | $66.47 | $66.47 | $66.47 | $63.77 | 0 |
| 2019-03-04 | $66.47 | $66.47 | $66.47 | $66.47 | $63.77 | 10 |
| 2019-03-01 | $66.47 | $66.47 | $66.47 | $66.47 | $63.77 | 0 |
| 2019-02-28 | $66.47 | $66.47 | $66.47 | $66.47 | $63.77 | 100 |
| 2019-02-27 | $69.98 | $69.98 | $69.98 | $69.98 | $67.14 | 31 |
| 2019-02-26 | $69.98 | $69.98 | $69.98 | $69.98 | $67.14 | 0 |
| 2019-02-25 | $69.98 | $69.98 | $69.98 | $69.98 | $67.14 | 42 |
| 2019-02-20 | $69.98 | $69.98 | $69.98 | $69.98 | $67.14 | 283 |
| 2019-02-19 | $63.59 | $63.59 | $63.59 | $63.59 | $61.01 | 1,465 |
| 2019-02-15 | $63.59 | $63.59 | $63.59 | $63.59 | $61.01 | 0 |
| 2019-02-14 | $63.59 | $63.59 | $63.59 | $63.59 | $61.01 | 100 |
| 2019-02-13 | $63.59 | $63.59 | $63.59 | $63.59 | $61.01 | 0 |
| 2019-02-12 | $63.59 | $63.59 | $63.59 | $63.59 | $61.01 | 104 |
| 2019-02-11 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-02-08 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-02-07 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-02-06 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-02-05 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-02-04 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-02-01 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-01-31 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 0 |
| 2019-01-30 | $64.59 | $64.59 | $64.59 | $64.59 | $61.96 | 415 |
| 2019-01-29 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 125 |
| 2019-01-28 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-25 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 69 |
| 2019-01-24 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-23 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-18 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-17 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-16 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-15 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 65 |
| 2019-01-14 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 0 |
| 2019-01-11 | $58.70 | $58.70 | $58.70 | $58.70 | $56.31 | 1,386 |
| 2019-01-10 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 1,666 |
| 2019-01-09 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 0 |
| 2019-01-08 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 0 |
| 2019-01-07 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 0 |
| 2019-01-04 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 0 |
| 2019-01-03 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 0 |
| 2018-12-27 | $54.32 | $54.32 | $54.32 | $54.32 | $52.11 | 260 |
| 2018-12-26 | $51.75 | $51.75 | $51.75 | $51.75 | $49.65 | 74 |
| 2018-12-24 | $51.75 | $51.75 | $51.75 | $51.75 | $49.65 | 0 |
| 2018-12-21 | $51.75 | $51.75 | $51.75 | $51.75 | $49.65 | 0 |
| 2018-12-20 | $51.75 | $51.75 | $51.75 | $51.75 | $49.65 | 0 |
| 2018-12-18 | $51.75 | $51.75 | $51.75 | $51.75 | $49.65 | 0 |
| 2018-12-14 | $51.75 | $51.75 | $51.75 | $51.75 | $49.65 | 475 |
| 2018-12-13 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-12-12 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-12-11 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-12-10 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-12-07 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-12-04 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-12-03 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-11-30 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-11-29 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-11-28 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-11-27 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 0 |
| 2018-11-26 | $52.81 | $52.81 | $52.81 | $52.81 | $50.66 | 100 |
| 2018-11-23 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 155 |
| 2018-11-21 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 4,050 |
| 2018-11-20 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-19 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-16 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 100 |
| 2018-11-15 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-14 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-13 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-12 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-09 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-08 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 0 |
| 2018-11-07 | $58.84 | $58.84 | $58.84 | $58.84 | $56.45 | 571 |
| 2018-11-06 | $54.40 | $54.40 | $54.40 | $54.40 | $52.19 | 0 |
| 2018-11-05 | $54.40 | $54.40 | $54.40 | $54.40 | $52.19 | 0 |
| 2018-11-02 | $55.50 | $55.50 | $54.40 | $54.40 | $52.19 | 2,095 |
| 2018-11-01 | $53.01 | $53.01 | $53.01 | $53.01 | $50.86 | 0 |
| 2018-10-31 | $53.01 | $53.01 | $53.01 | $53.01 | $50.86 | 94 |
| 2018-10-30 | $53.06 | $53.26 | $53.01 | $53.01 | $50.86 | 2,349 |
| 2018-10-29 | $51.74 | $51.74 | $51.74 | $51.74 | $49.64 | 730 |
| 2018-10-26 | $52.90 | $52.90 | $52.90 | $52.90 | $50.75 | 0 |
| 2018-10-25 | $52.90 | $52.90 | $52.90 | $52.90 | $50.75 | 0 |
| 2018-10-24 | $52.90 | $52.90 | $52.90 | $52.90 | $50.75 | 0 |
| 2018-10-23 | $53.10 | $53.10 | $52.90 | $52.90 | $50.75 | 460 |
| 2018-10-22 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 388 |
| 2018-10-19 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-18 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-17 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 45 |
| 2018-10-16 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-15 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-12 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-11 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-10 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 1,879 |
| 2018-10-09 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 60 |
| 2018-10-08 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-05 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-04 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-03 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 75 |
| 2018-10-02 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 0 |
| 2018-10-01 | $55.04 | $55.04 | $55.04 | $55.04 | $52.80 | 100 |
| 2018-09-28 | $55.30 | $55.30 | $55.30 | $55.30 | $53.05 | 0 |
| 2018-09-27 | $55.30 | $55.30 | $55.30 | $55.30 | $53.05 | 0 |
| 2018-09-26 | $55.30 | $55.30 | $55.30 | $55.30 | $53.05 | 0 |
| 2018-09-25 | $55.30 | $55.30 | $55.30 | $55.30 | $53.05 | 0 |
| 2018-09-24 | $55.50 | $55.50 | $55.30 | $55.30 | $53.05 | 200 |
| 2018-09-21 | $55.75 | $55.75 | $55.75 | $55.75 | $53.48 | 0 |
| 2018-09-20 | $55.75 | $55.75 | $55.75 | $55.75 | $53.48 | 500 |
| 2018-09-19 | $52.50 | $52.50 | $52.50 | $52.50 | $50.37 | 0 |
| 2018-09-18 | $52.50 | $52.50 | $52.50 | $52.50 | $50.37 | 0 |
| 2018-09-17 | $52.50 | $52.50 | $52.50 | $52.50 | $50.37 | 0 |
| 2018-09-14 | $50.48 | $52.50 | $50.48 | $52.50 | $50.37 | 1,300 |
| 2018-09-13 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 140 |
| 2018-09-12 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-09-11 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-09-10 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-09-07 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 45 |
| 2018-09-06 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-09-05 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-09-04 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-08-31 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 0 |
| 2018-08-30 | $51.33 | $51.33 | $51.33 | $51.33 | $49.24 | 200 |
| 2018-08-29 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 949 |
| 2018-08-28 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 0 |
| 2018-08-27 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 0 |
| 2018-08-24 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 100 |
| 2018-08-23 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 0 |
| 2018-08-22 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 0 |
| 2018-08-21 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 0 |
| 2018-08-20 | $55.02 | $55.02 | $55.02 | $55.02 | $52.78 | 100 |
| 2018-08-17 | $51.36 | $51.36 | $51.36 | $51.36 | $49.27 | 0 |
| 2018-08-16 | $51.36 | $51.36 | $51.36 | $51.36 | $49.27 | 100 |
| 2018-08-15 | $53.39 | $53.39 | $53.39 | $53.39 | $51.22 | 0 |
| 2018-08-14 | $53.39 | $53.39 | $53.39 | $53.39 | $51.22 | 0 |
| 2018-08-13 | $53.39 | $53.39 | $53.39 | $53.39 | $51.22 | 0 |
| 2018-08-10 | $53.39 | $53.39 | $53.39 | $53.39 | $51.22 | 104 |
| 2018-08-09 | $54.21 | $54.21 | $54.21 | $54.21 | $52.01 | 290 |
| 2018-08-08 | $57.85 | $57.85 | $57.85 | $57.85 | $53.70 | 0 |
| 2018-08-07 | $57.85 | $57.85 | $57.85 | $57.85 | $53.70 | 0 |
| 2018-08-06 | $57.85 | $57.85 | $57.85 | $57.85 | $53.70 | 100 |
| 2018-08-03 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-08-02 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-08-01 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-31 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-30 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-27 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 50 |
| 2018-07-26 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-25 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-24 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-23 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-20 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-19 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-18 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-17 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-16 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-13 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-12 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-11 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 46 |
| 2018-07-10 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 0 |
| 2018-07-09 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 10 |
| 2018-07-06 | $58.18 | $58.18 | $58.18 | $58.18 | $54.01 | 1,123 |
| 2018-07-05 | $59.80 | $59.80 | $59.80 | $59.80 | $55.51 | 0 |
| 2018-07-03 | $59.80 | $59.80 | $59.80 | $59.80 | $55.51 | 0 |
| 2018-07-02 | $60.50 | $60.50 | $59.80 | $59.80 | $55.51 | 504 |
| 2018-06-29 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 0 |
| 2018-06-28 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 23 |
| 2018-06-27 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 0 |
| 2018-06-26 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 0 |
| 2018-06-25 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 0 |
| 2018-06-22 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 0 |
| 2018-06-21 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 0 |
| 2018-06-20 | $59.83 | $59.83 | $59.83 | $59.83 | $55.54 | 2,900 |
| 2018-06-19 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-18 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 258 |
| 2018-06-15 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-14 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-13 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-12 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 25 |
| 2018-06-11 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-08 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 15 |
| 2018-06-07 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-06 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-05 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 0 |
| 2018-06-04 | $63.03 | $63.03 | $63.03 | $63.03 | $58.51 | 200 |
| 2018-06-01 | $61.05 | $61.05 | $61.05 | $61.05 | $56.67 | 0 |
| 2018-05-31 | $61.05 | $61.05 | $61.05 | $61.05 | $56.67 | 100 |
| 2018-05-30 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-29 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-25 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-24 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 17,500 |
| 2018-05-23 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-22 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-21 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-18 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-17 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-16 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-15 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 0 |
| 2018-05-14 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 75 |
| 2018-05-11 | $62.25 | $62.25 | $62.25 | $62.25 | $57.79 | 200 |
| 2018-05-10 | $59.60 | $59.60 | $59.60 | $59.60 | $55.33 | 0 |
| 2018-05-09 | $59.60 | $59.60 | $59.60 | $59.60 | $55.33 | 100 |
| 2018-05-08 | $62.85 | $62.85 | $62.85 | $62.85 | $58.34 | 0 |
| 2018-05-07 | $62.85 | $62.85 | $62.85 | $62.85 | $58.34 | 700 |
| 2018-05-04 | $59.74 | $59.74 | $59.74 | $59.74 | $55.46 | 125 |
| 2018-05-03 | $60.32 | $60.32 | $60.32 | $60.32 | $55.99 | 118 |
| 2018-05-02 | $60.32 | $60.32 | $60.32 | $60.32 | $55.99 | 0 |
| 2018-05-01 | $60.32 | $60.32 | $60.32 | $60.32 | $55.99 | 0 |
| 2018-04-30 | $60.32 | $60.32 | $60.32 | $60.32 | $55.99 | 0 |
| 2018-04-27 | $60.32 | $60.32 | $60.32 | $60.32 | $55.99 | 180 |
| 2018-04-26 | $63.35 | $63.35 | $63.35 | $63.35 | $58.81 | 0 |
| 2018-04-25 | $63.35 | $63.35 | $63.35 | $63.35 | $58.81 | 0 |
| 2018-04-24 | $63.35 | $63.35 | $63.35 | $63.35 | $58.81 | 0 |
| 2018-04-23 | $63.35 | $63.35 | $63.35 | $63.35 | $58.81 | 200 |
| 2018-04-20 | $62.57 | $62.57 | $62.57 | $62.57 | $58.09 | 0 |
| 2018-04-19 | $62.57 | $62.57 | $62.57 | $62.57 | $58.09 | 0 |
| 2018-04-18 | $62.57 | $62.57 | $62.57 | $62.57 | $58.08 | 100 |
| 2018-04-17 | $59.75 | $59.75 | $59.75 | $59.75 | $55.47 | 0 |
| 2018-04-16 | $59.75 | $59.75 | $59.75 | $59.75 | $55.47 | 300 |
| 2018-04-13 | $59.21 | $59.21 | $59.21 | $59.21 | $54.96 | 100 |
| 2018-04-12 | $57.64 | $57.64 | $57.64 | $57.64 | $53.51 | 0 |
| 2018-04-11 | $57.64 | $57.64 | $57.64 | $57.64 | $53.51 | 200 |
| 2018-04-10 | $55.25 | $55.25 | $55.25 | $55.25 | $51.29 | 0 |
| 2018-04-09 | $55.25 | $55.25 | $55.25 | $55.25 | $51.29 | 0 |
| 2018-04-06 | $55.25 | $55.25 | $55.25 | $55.25 | $51.29 | 0 |
| 2018-04-05 | $55.25 | $55.25 | $55.25 | $55.25 | $51.29 | 0 |
| 2018-04-04 | $55.25 | $55.25 | $55.25 | $55.25 | $51.29 | 600 |
| 2018-04-03 | $54.99 | $54.99 | $54.99 | $54.99 | $51.05 | 50 |
| 2018-04-02 | $54.99 | $54.99 | $54.99 | $54.99 | $51.05 | 25 |
| 2018-03-29 | $54.99 | $54.99 | $54.99 | $54.99 | $51.05 | 12 |
| 2018-03-28 | $54.99 | $54.99 | $54.99 | $54.99 | $51.05 | 200 |
| 2018-03-27 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 0 |
| 2018-03-26 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 0 |
| 2018-03-23 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 0 |
| 2018-03-22 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 0 |
| 2018-03-21 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 35,000 |
| 2018-03-20 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 35,000 |
| 2018-03-19 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 0 |
| 2018-03-16 | $57.62 | $57.62 | $57.62 | $57.62 | $53.49 | 890 |
| 2018-03-15 | $56.36 | $56.36 | $56.36 | $56.36 | $52.32 | 0 |
| 2018-03-14 | $60.13 | $60.13 | $56.36 | $56.36 | $52.32 | 100 |
| 2018-03-13 | $56.36 | $56.36 | $56.36 | $56.36 | $52.32 | 200 |
| 2018-03-12 | $56.95 | $56.95 | $56.95 | $56.95 | $52.87 | 4 |
| 2018-03-09 | $56.95 | $56.95 | $56.95 | $56.95 | $52.87 | 0 |
| 2018-03-08 | $56.95 | $56.95 | $56.95 | $56.95 | $52.87 | 0 |
| 2018-03-07 | $56.95 | $56.95 | $56.95 | $56.95 | $52.87 | 1,300 |
| 2018-03-06 | $63.76 | $63.76 | $63.76 | $63.76 | $59.18 | 0 |
| 2018-03-05 | $63.76 | $63.76 | $63.76 | $63.76 | $59.18 | 0 |
| 2018-03-02 | $63.76 | $63.76 | $63.76 | $63.76 | $59.18 | 0 |
| 2018-03-01 | $63.76 | $63.76 | $63.76 | $63.76 | $59.18 | 70 |
| 2018-02-28 | $63.76 | $63.76 | $63.76 | $63.76 | $56.92 | 0 |
| 2018-02-27 | $63.76 | $63.76 | $63.76 | $63.76 | $56.93 | 1,400 |
| 2018-02-26 | $62.67 | $62.67 | $62.67 | $62.67 | $55.95 | 0 |
| 2018-02-23 | $62.67 | $62.67 | $62.67 | $62.67 | $55.95 | 0 |
| 2018-02-22 | $62.67 | $62.67 | $62.67 | $62.67 | $55.95 | 0 |
| 2018-02-21 | $62.67 | $62.67 | $62.67 | $62.67 | $55.95 | 99 |
| 2018-02-20 | $62.67 | $62.67 | $62.67 | $62.67 | $55.95 | 200 |
| 2018-02-16 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 116 |
| 2018-02-15 | $62.99 | $62.99 | $62.99 | $62.99 | $56.24 | 26,450 |
| 2018-02-14 | $58.46 | $58.46 | $58.46 | $58.46 | $52.19 | 10 |
| 2018-02-13 | $58.46 | $58.46 | $58.46 | $58.46 | $52.19 | 0 |
| 2018-02-12 | $58.46 | $58.46 | $58.46 | $58.46 | $52.19 | 755 |
| 2018-02-09 | $58.46 | $58.46 | $58.46 | $58.46 | $52.19 | 50 |
| 2018-02-08 | $58.46 | $58.46 | $58.46 | $58.46 | $52.19 | 200 |
| 2018-02-07 | $60.89 | $60.89 | $59.71 | $59.71 | $53.31 | 1,090 |
| 2018-02-06 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 16 |
| 2018-02-05 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 11 |
| 2018-02-02 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 0 |
| 2018-02-01 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 425 |
| 2018-01-31 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 0 |
| 2018-01-30 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 250 |
| 2018-01-29 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 26 |
| 2018-01-26 | $65.30 | $65.30 | $65.30 | $65.30 | $58.30 | 1,530 |
| 2018-01-25 | $62.55 | $62.55 | $62.55 | $62.55 | $55.85 | 7,450 |
| 2018-01-24 | $64.54 | $64.54 | $64.54 | $64.54 | $57.62 | 7,470 |
| 2018-01-23 | $61.39 | $61.39 | $61.39 | $61.39 | $54.81 | 187 |
| 2018-01-22 | $63.83 | $63.83 | $63.83 | $63.83 | $56.99 | 1 |
| 2018-01-19 | $63.83 | $63.83 | $63.83 | $63.83 | $56.99 | 40 |
| 2018-01-18 | $63.83 | $63.83 | $63.83 | $63.83 | $56.99 | 0 |
| 2018-01-17 | $63.83 | $63.83 | $63.83 | $63.83 | $56.99 | 100 |
| 2018-01-16 | $63.82 | $63.82 | $63.82 | $63.82 | $56.98 | 0 |
| 2018-01-12 | $63.82 | $63.82 | $63.82 | $63.82 | $56.98 | 0 |
| 2018-01-11 | $63.82 | $63.82 | $63.82 | $63.82 | $56.98 | 100 |
| 2018-01-10 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 40 |
| 2018-01-09 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 0 |
| 2018-01-08 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 20 |
| 2018-01-05 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 0 |
| 2018-01-04 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 0 |
| 2018-01-03 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 0 |
| 2018-01-02 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 0 |
| 2017-12-29 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 0 |
| 2017-12-28 | $57.02 | $57.02 | $57.02 | $57.02 | $50.91 | 163 |
| 2017-12-27 | $55.17 | $55.17 | $55.17 | $55.17 | $49.26 | 0 |
| 2017-12-26 | $55.17 | $55.17 | $55.17 | $55.17 | $49.26 | 0 |
| 2017-12-22 | $55.17 | $55.17 | $55.17 | $55.17 | $49.26 | 342 |
| 2017-12-21 | $55.27 | $55.27 | $55.27 | $55.27 | $49.35 | 200 |
| 2017-12-20 | $54.75 | $54.75 | $54.75 | $54.75 | $48.88 | 160 |
| 2017-12-19 | $55.00 | $55.00 | $55.00 | $55.00 | $49.10 | 200 |
| 2017-12-18 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-15 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 110 |
| 2017-12-14 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-13 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 1,755 |
| 2017-12-12 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-11 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-08 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-07 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-06 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-05 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-04 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-12-01 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-30 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-29 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-28 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-27 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-24 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-22 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-21 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-20 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-17 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-16 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 450 |
| 2017-11-15 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-14 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-13 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-10 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 28 |
| 2017-11-09 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 280 |
| 2017-11-08 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-07 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 0 |
| 2017-11-06 | $55.75 | $55.75 | $55.75 | $55.75 | $49.77 | 234 |
| 2017-11-03 | $55.00 | $55.00 | $55.00 | $55.00 | $49.10 | 0 |
| 2017-11-02 | $55.00 | $55.00 | $55.00 | $55.00 | $49.10 | 150 |
| 2017-11-01 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-31 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-30 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-27 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 4,000 |
| 2017-10-26 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-25 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 160 |
| 2017-10-24 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-23 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-20 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-19 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-18 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-17 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 17,920 |
| 2017-10-16 | $56.20 | $56.20 | $56.20 | $56.20 | $50.18 | 13,000 |
| 2017-10-13 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-12 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-11 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-10 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-09 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-06 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-05 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 0 |
| 2017-10-04 | $51.71 | $51.71 | $51.71 | $51.71 | $46.17 | 2,953 |
| 2017-10-03 | $51.79 | $51.79 | $51.79 | $51.79 | $46.24 | 0 |
| 2017-10-02 | $51.79 | $51.79 | $51.79 | $51.79 | $46.24 | 0 |
| 2017-09-29 | $51.02 | $52.00 | $51.02 | $51.79 | $46.24 | 6,503 |
| 2017-09-28 | $52.00 | $52.00 | $52.00 | $52.00 | $46.43 | 0 |
| 2017-09-27 | $52.00 | $52.00 | $52.00 | $52.00 | $46.43 | 200 |
| 2017-09-26 | $50.53 | $50.53 | $50.53 | $50.53 | $45.11 | 0 |
| 2017-09-25 | $50.53 | $50.53 | $50.53 | $50.53 | $45.11 | 750 |
| 2017-09-22 | $50.15 | $50.15 | $50.15 | $50.15 | $44.77 | 0 |
| 2017-09-21 | $50.15 | $50.15 | $50.15 | $50.15 | $44.77 | 4,000 |
| 2017-09-20 | $54.28 | $54.28 | $54.28 | $54.28 | $48.46 | 0 |
| 2017-09-19 | $54.28 | $54.28 | $54.28 | $54.28 | $48.46 | 0 |
| 2017-09-18 | $54.28 | $54.28 | $54.28 | $54.28 | $48.46 | 0 |
| 2017-09-15 | $54.28 | $54.28 | $54.28 | $54.28 | $48.46 | 0 |
| 2017-09-14 | $54.33 | $54.33 | $54.28 | $54.28 | $48.46 | 830 |
| 2017-09-13 | $55.82 | $55.82 | $55.82 | $55.82 | $49.84 | 100 |
| 2017-09-12 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 0 |
| 2017-09-11 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 0 |
| 2017-09-08 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 0 |
| 2017-09-07 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 0 |
| 2017-09-06 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 25 |
| 2017-09-05 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 0 |
| 2017-09-01 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 30 |
| 2017-08-31 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 100 |
| 2017-08-30 | $53.03 | $53.03 | $53.03 | $53.03 | $47.35 | 100 |
| 2017-08-29 | $53.06 | $53.06 | $53.06 | $53.06 | $47.37 | 100 |
| 2017-08-28 | $52.85 | $52.85 | $52.85 | $52.85 | $47.18 | 0 |
| 2017-08-25 | $52.85 | $52.85 | $52.85 | $52.85 | $47.18 | 0 |
| 2017-08-24 | $52.85 | $52.85 | $52.85 | $52.85 | $47.18 | 100 |
| 2017-08-23 | $51.23 | $51.23 | $51.23 | $51.23 | $45.74 | 962 |
| 2017-08-22 | $51.05 | $51.05 | $51.05 | $51.05 | $45.58 | 0 |
| 2017-08-21 | $51.05 | $51.05 | $51.05 | $51.05 | $45.58 | 186 |
| 2017-08-18 | $49.39 | $49.39 | $49.39 | $49.39 | $44.10 | 0 |
| 2017-08-17 | $49.39 | $49.39 | $49.39 | $49.39 | $44.10 | 0 |
| 2017-08-16 | $49.39 | $49.39 | $49.39 | $49.39 | $44.10 | 200 |
| 2017-08-15 | $51.25 | $51.25 | $51.25 | $51.25 | $45.76 | 0 |
| 2017-08-14 | $51.25 | $51.25 | $51.25 | $51.25 | $45.76 | 10,000 |
| 2017-08-11 | $51.25 | $51.25 | $51.25 | $51.25 | $45.76 | 0 |
| 2017-08-10 | $51.25 | $51.25 | $51.25 | $51.25 | $45.76 | 160 |
| 2017-08-09 | $51.93 | $51.93 | $51.93 | $51.93 | $46.36 | 0 |
| 2017-08-08 | $51.93 | $51.93 | $51.93 | $51.93 | $46.36 | 350 |
| 2017-08-07 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 215 |
| 2017-08-04 | $50.90 | $50.90 | $50.90 | $50.90 | $45.44 | 268 |
| 2017-08-03 | $50.90 | $50.90 | $50.90 | $50.90 | $45.44 | 563 |
| 2017-08-02 | $52.34 | $52.34 | $52.34 | $52.34 | $46.73 | 100 |
| 2017-08-01 | $49.66 | $49.66 | $49.66 | $49.66 | $44.34 | 0 |
| 2017-07-31 | $49.66 | $49.66 | $49.66 | $49.66 | $44.34 | 0 |
| 2017-07-28 | $49.66 | $49.66 | $49.66 | $49.66 | $44.34 | 0 |
| 2017-07-27 | $49.66 | $49.66 | $49.66 | $49.66 | $44.34 | 0 |
| 2017-07-26 | $49.66 | $49.66 | $49.66 | $49.66 | $44.34 | 0 |
| 2017-07-25 | $49.66 | $49.66 | $49.66 | $49.66 | $44.34 | 500 |
| 2017-07-24 | $48.75 | $48.75 | $48.75 | $48.75 | $43.52 | 562 |
| 2017-07-21 | $49.85 | $49.85 | $49.85 | $49.85 | $44.51 | 100 |
| 2017-07-20 | $49.95 | $49.95 | $49.95 | $49.95 | $44.60 | 5 |
| 2017-07-19 | $49.95 | $49.95 | $49.95 | $49.95 | $44.59 | 0 |
| 2017-07-18 | $49.95 | $49.95 | $49.95 | $49.95 | $44.59 | 0 |
| 2017-07-17 | $49.95 | $49.95 | $49.95 | $49.95 | $44.60 | 80 |
| 2017-07-14 | $49.95 | $49.95 | $49.95 | $49.95 | $44.60 | 0 |
| 2017-07-13 | $49.95 | $49.95 | $49.95 | $49.95 | $44.59 | 0 |
| 2017-07-12 | $50.06 | $50.06 | $49.95 | $49.95 | $44.59 | 1,120 |
| 2017-07-11 | $49.47 | $50.02 | $49.47 | $50.02 | $44.66 | 2,065 |
| 2017-07-10 | $48.94 | $48.94 | $48.94 | $48.94 | $43.69 | 0 |
| 2017-07-07 | $48.94 | $48.94 | $48.94 | $48.94 | $43.69 | 0 |
| 2017-07-06 | $48.19 | $48.94 | $48.19 | $48.94 | $43.69 | 201 |
| 2017-07-05 | $49.22 | $49.22 | $49.22 | $49.22 | $43.94 | 100 |
| 2017-07-03 | $46.14 | $46.14 | $46.14 | $46.14 | $41.19 | 0 |
| 2017-06-30 | $46.14 | $46.14 | $46.14 | $46.14 | $41.19 | 0 |
| 2017-06-29 | $46.14 | $46.14 | $46.14 | $46.14 | $41.19 | 0 |
| 2017-06-28 | $46.14 | $46.14 | $46.14 | $46.14 | $41.19 | 725 |
| 2017-06-27 | $45.03 | $45.03 | $45.03 | $45.03 | $40.20 | 100 |
| 2017-06-26 | $44.89 | $44.89 | $44.89 | $44.89 | $40.08 | 300 |
| 2017-06-23 | $44.18 | $44.18 | $44.18 | $44.18 | $39.44 | 200 |
| 2017-06-22 | $44.25 | $44.25 | $44.25 | $44.25 | $39.51 | 0 |
| 2017-06-21 | $44.25 | $44.25 | $44.25 | $44.25 | $39.51 | 0 |
| 2017-06-20 | $44.75 | $44.75 | $44.25 | $44.25 | $39.51 | 200 |
| 2017-06-19 | $45.26 | $45.26 | $45.26 | $45.26 | $40.41 | 0 |
| 2017-06-16 | $45.26 | $45.26 | $45.26 | $45.26 | $40.41 | 185 |
| 2017-06-15 | $47.45 | $47.45 | $47.45 | $47.45 | $42.36 | 0 |
| 2017-06-14 | $47.45 | $47.45 | $47.45 | $47.45 | $42.36 | 927 |
| 2017-06-13 | $46.70 | $46.70 | $46.70 | $46.70 | $41.69 | 205 |
| 2017-06-12 | $46.34 | $46.34 | $46.34 | $46.34 | $41.37 | 0 |
| 2017-06-09 | $46.34 | $46.34 | $46.34 | $46.34 | $41.37 | 0 |
| 2017-06-08 | $46.34 | $46.34 | $46.34 | $46.34 | $41.37 | 175 |
| 2017-06-07 | $46.39 | $46.39 | $46.39 | $46.39 | $41.42 | 175 |
| 2017-06-06 | $45.81 | $45.81 | $45.81 | $45.81 | $40.90 | 300 |
| 2017-06-05 | $46.50 | $46.50 | $46.50 | $46.50 | $41.52 | 0 |
| 2017-06-02 | $46.50 | $46.50 | $46.50 | $46.50 | $41.52 | 0 |
| 2017-06-01 | $46.50 | $46.50 | $46.50 | $46.50 | $41.52 | 0 |
| 2017-05-31 | $46.37 | $46.50 | $46.37 | $46.50 | $41.52 | 200 |
| 2017-05-30 | $47.07 | $47.07 | $47.07 | $47.07 | $42.02 | 0 |
| 2017-05-26 | $47.07 | $47.07 | $47.07 | $47.07 | $42.02 | 180 |
| 2017-05-25 | $47.00 | $47.00 | $47.00 | $47.00 | $41.96 | 27 |
| 2017-05-24 | $47.00 | $47.00 | $47.00 | $47.00 | $41.96 | 493 |
| 2017-05-23 | $47.00 | $47.00 | $47.00 | $47.00 | $41.96 | 0 |
| 2017-05-22 | $47.00 | $47.00 | $47.00 | $47.00 | $41.96 | 0 |
| 2017-05-19 | $47.00 | $47.00 | $47.00 | $47.00 | $41.96 | 115 |
| 2017-05-18 | $45.68 | $45.68 | $45.58 | $45.58 | $40.69 | 526 |
| 2017-05-17 | $45.23 | $45.23 | $45.23 | $45.23 | $40.38 | 880 |
| 2017-05-16 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 81 |
| 2017-05-15 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 0 |
| 2017-05-12 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 0 |
| 2017-05-11 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 0 |
| 2017-05-10 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 100 |
| 2017-05-09 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 0 |
| 2017-05-08 | $44.10 | $44.10 | $44.10 | $44.10 | $39.37 | 500 |
| 2017-05-05 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-05-04 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 4 |
| 2017-05-03 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-05-02 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-05-01 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-04-28 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-04-27 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-04-26 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-04-25 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-04-24 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 0 |
| 2017-04-21 | $45.08 | $45.08 | $45.08 | $45.08 | $40.25 | 400 |
| 2017-04-20 | $43.87 | $43.87 | $43.87 | $43.87 | $39.17 | 4 |
| 2017-04-19 | $43.87 | $43.87 | $43.87 | $43.87 | $39.17 | 550 |
| 2017-04-18 | $44.24 | $44.24 | $44.24 | $44.24 | $39.50 | 0 |
| 2017-04-17 | $44.24 | $44.24 | $44.24 | $44.24 | $39.50 | 400 |
| 2017-04-13 | $45.21 | $45.21 | $45.21 | $45.21 | $40.36 | 0 |
| 2017-04-12 | $45.21 | $45.21 | $45.21 | $45.21 | $40.36 | 800 |
| 2017-04-11 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 0 |
| 2017-04-10 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 0 |
| 2017-04-07 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 0 |
| 2017-04-06 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 0 |
| 2017-04-05 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 5 |
| 2017-04-04 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 5 |
| 2017-04-03 | $44.75 | $44.75 | $44.75 | $44.75 | $39.95 | 1,400 |
| 2017-03-31 | $45.65 | $45.65 | $45.65 | $45.65 | $40.76 | 0 |
| 2017-03-30 | $45.65 | $45.65 | $45.65 | $45.65 | $40.76 | 0 |
| 2017-03-29 | $45.65 | $45.65 | $45.65 | $45.65 | $40.76 | 0 |
| 2017-03-28 | $45.65 | $45.65 | $45.65 | $45.65 | $40.76 | 0 |
| 2017-03-27 | $45.65 | $45.65 | $45.65 | $45.65 | $40.76 | 0 |
| 2017-03-24 | $45.65 | $45.65 | $45.65 | $45.65 | $40.76 | 100 |
| 2017-03-23 | $46.89 | $46.89 | $46.89 | $46.89 | $41.86 | 0 |
| 2017-03-22 | $46.84 | $46.89 | $46.84 | $46.89 | $41.86 | 1,300 |
| 2017-03-21 | $48.41 | $48.41 | $48.41 | $48.41 | $43.22 | 0 |
| 2017-03-20 | $48.41 | $48.41 | $48.41 | $48.41 | $43.22 | 0 |
| 2017-03-17 | $48.41 | $48.41 | $48.41 | $48.41 | $43.22 | 100 |
| 2017-03-16 | $44.81 | $44.81 | $44.81 | $44.81 | $40.01 | 0 |
| 2017-03-15 | $44.81 | $44.81 | $44.81 | $44.81 | $40.01 | 0 |
| 2017-03-14 | $45.00 | $45.00 | $44.81 | $44.81 | $40.01 | 400 |
| 2017-03-13 | $45.00 | $45.00 | $45.00 | $45.00 | $40.18 | 0 |
| 2017-03-10 | $45.48 | $45.48 | $45.00 | $45.00 | $40.18 | 700 |
| 2017-03-09 | $46.12 | $46.12 | $46.12 | $46.12 | $41.18 | 0 |
| 2017-03-08 | $46.12 | $46.12 | $46.12 | $46.12 | $41.18 | 200 |
| 2017-03-07 | $46.92 | $46.92 | $46.42 | $46.42 | $41.44 | 400 |
| 2017-03-06 | $48.12 | $48.12 | $46.80 | $46.80 | $41.78 | 2,400 |
| 2017-03-03 | $47.00 | $47.00 | $46.50 | $46.50 | $41.52 | 30,200 |
| 2017-03-02 | $46.77 | $46.77 | $46.77 | $46.77 | $41.76 | 0 |
| 2017-03-01 | $46.77 | $46.77 | $46.77 | $46.77 | $41.76 | 200 |
| 2017-02-28 | $47.49 | $47.49 | $47.49 | $47.49 | $42.40 | 1,200 |
| 2017-02-27 | $50.49 | $50.49 | $50.49 | $50.49 | $45.08 | 0 |
| 2017-02-24 | $50.49 | $50.49 | $50.49 | $50.49 | $45.08 | 0 |
| 2017-02-23 | $50.62 | $50.62 | $50.49 | $50.49 | $45.08 | 200 |
| 2017-02-22 | $51.33 | $51.33 | $51.33 | $51.33 | $44.25 | 0 |
| 2017-02-21 | $51.33 | $51.33 | $51.33 | $51.33 | $44.25 | 0 |
| 2017-02-17 | $52.50 | $52.50 | $51.33 | $51.33 | $44.25 | 400 |
| 2017-02-16 | $49.75 | $49.75 | $49.75 | $49.75 | $42.89 | 0 |
| 2017-02-15 | $49.75 | $49.75 | $49.75 | $49.75 | $42.89 | 0 |
| 2017-02-14 | $49.75 | $49.75 | $49.75 | $49.75 | $42.89 | 0 |
| 2017-02-13 | $49.75 | $49.75 | $49.75 | $49.75 | $42.89 | 0 |
| 2017-02-10 | $49.75 | $49.75 | $49.75 | $49.75 | $42.89 | 0 |
| 2017-02-09 | $51.26 | $51.26 | $49.75 | $49.75 | $42.89 | 800 |
| 2017-02-08 | $49.47 | $49.47 | $49.47 | $49.47 | $42.65 | 0 |
| 2017-02-07 | $49.47 | $49.47 | $49.47 | $49.47 | $42.65 | 100 |
| 2017-02-06 | $51.42 | $51.42 | $51.42 | $51.42 | $44.33 | 0 |
| 2017-02-03 | $51.42 | $51.42 | $51.42 | $51.42 | $44.33 | 0 |
| 2017-02-02 | $51.42 | $51.42 | $51.42 | $51.42 | $44.33 | 1,100 |
| 2017-02-01 | $50.64 | $50.64 | $50.64 | $50.64 | $43.65 | 0 |
| 2017-01-31 | $50.64 | $50.64 | $50.64 | $50.64 | $43.65 | 0 |
| 2017-01-30 | $50.64 | $50.64 | $50.64 | $50.64 | $43.65 | 2,350 |
| 2017-01-27 | $49.90 | $49.90 | $49.90 | $49.90 | $43.02 | 94 |
| 2017-01-26 | $49.90 | $49.90 | $49.90 | $49.90 | $43.02 | 1,120 |
| 2017-01-25 | $49.90 | $49.90 | $49.90 | $49.90 | $43.02 | 1,500 |
| 2017-01-24 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 159 |
| 2017-01-23 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 0 |
| 2017-01-20 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 0 |
| 2017-01-19 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 0 |
| 2017-01-18 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 0 |
| 2017-01-17 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 0 |
| 2017-01-13 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 0 |
| 2017-01-12 | $46.93 | $46.93 | $46.93 | $46.93 | $40.46 | 2,614 |
| 2017-01-11 | $44.00 | $44.00 | $44.00 | $44.00 | $37.93 | 0 |
| 2017-01-10 | $44.00 | $44.00 | $44.00 | $44.00 | $37.93 | 200 |
| 2017-01-09 | $43.73 | $43.73 | $43.73 | $43.73 | $37.70 | 0 |
| 2017-01-06 | $43.73 | $43.73 | $43.73 | $43.73 | $37.70 | 0 |
| 2017-01-05 | $43.73 | $43.73 | $43.73 | $43.73 | $37.70 | 0 |
| 2017-01-04 | $43.73 | $43.73 | $43.73 | $43.73 | $37.70 | 115 |
| 2017-01-03 | $43.73 | $43.73 | $43.73 | $43.73 | $37.70 | 800 |
| 2016-12-30 | $42.92 | $42.92 | $42.92 | $42.92 | $37.00 | 0 |
| 2016-12-29 | $42.92 | $42.92 | $42.92 | $42.92 | $37.00 | 0 |
| 2016-12-28 | $42.92 | $42.92 | $42.92 | $42.92 | $37.00 | 7,317 |
| 2016-12-27 | $41.62 | $41.62 | $41.62 | $41.62 | $35.88 | 400 |
| 2016-12-23 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 0 |
| 2016-12-22 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 0 |
| 2016-12-21 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 0 |
| 2016-12-20 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 0 |
| 2016-12-19 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 0 |
| 2016-12-16 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 0 |
| 2016-12-15 | $44.18 | $44.18 | $44.18 | $44.18 | $38.09 | 300 |
| 2016-12-14 | $46.45 | $46.45 | $46.00 | $46.00 | $39.65 | 200 |
| 2016-12-13 | $46.70 | $46.70 | $46.70 | $46.70 | $40.26 | 1,084 |
| 2016-12-12 | $47.00 | $47.00 | $47.00 | $47.00 | $40.52 | 2 |
| 2016-12-09 | $47.00 | $47.00 | $47.00 | $47.00 | $40.52 | 0 |
| 2016-12-08 | $47.00 | $47.00 | $47.00 | $47.00 | $40.52 | 348 |
| 2016-12-07 | $44.80 | $44.80 | $44.80 | $44.80 | $38.62 | 0 |
| 2016-12-06 | $44.80 | $44.80 | $44.80 | $44.80 | $38.62 | 0 |
| 2016-12-05 | $44.80 | $44.80 | $44.80 | $44.80 | $38.62 | 132 |
| 2016-12-02 | $45.76 | $45.76 | $45.76 | $45.76 | $39.45 | 0 |
| 2016-12-01 | $45.76 | $45.76 | $45.76 | $45.76 | $39.45 | 2 |
| 2016-11-30 | $45.76 | $45.76 | $45.76 | $45.76 | $39.45 | 0 |
| 2016-11-29 | $45.76 | $45.76 | $45.76 | $45.76 | $39.45 | 300 |
| 2016-11-28 | $45.34 | $45.34 | $45.34 | $45.34 | $39.09 | 0 |
| 2016-11-25 | $45.34 | $45.34 | $45.34 | $45.34 | $39.09 | 2,000 |
| 2016-11-23 | $43.31 | $43.31 | $43.31 | $43.31 | $37.34 | 0 |
| 2016-11-22 | $43.31 | $43.31 | $43.31 | $43.31 | $37.34 | 0 |
| 2016-11-21 | $43.31 | $43.31 | $43.31 | $43.31 | $37.34 | 0 |
| 2016-11-18 | $43.31 | $43.31 | $43.31 | $43.31 | $37.34 | 464 |
| 2016-11-17 | $42.68 | $42.68 | $42.61 | $42.61 | $36.73 | 600 |
| 2016-11-16 | $42.27 | $42.27 | $42.27 | $42.27 | $36.44 | 200 |
| 2016-11-15 | $44.26 | $44.26 | $44.26 | $44.26 | $38.15 | 0 |
| 2016-11-14 | $44.49 | $44.49 | $44.26 | $44.26 | $38.15 | 450 |
| 2016-11-11 | $42.55 | $42.55 | $42.55 | $42.55 | $36.68 | 0 |
| 2016-11-10 | $42.55 | $42.55 | $42.55 | $42.55 | $36.68 | 0 |
| 2016-11-09 | $42.16 | $42.55 | $42.16 | $42.55 | $36.68 | 989 |
| 2016-11-08 | $40.70 | $40.70 | $40.70 | $40.70 | $35.09 | 0 |
| 2016-11-07 | $40.70 | $40.70 | $40.70 | $40.70 | $35.09 | 0 |
| 2016-11-04 | $40.70 | $40.70 | $40.70 | $40.70 | $35.09 | 100 |
| 2016-11-03 | $40.74 | $40.74 | $40.74 | $40.74 | $35.12 | 100 |
| 2016-11-02 | $40.52 | $40.52 | $40.52 | $40.52 | $34.93 | 0 |
| 2016-11-01 | $40.52 | $40.52 | $40.52 | $40.52 | $34.93 | 0 |
| 2016-10-31 | $40.52 | $40.52 | $40.52 | $40.52 | $34.93 | 0 |
| 2016-10-28 | $40.52 | $40.52 | $40.52 | $40.52 | $34.93 | 209 |
| 2016-10-27 | $40.03 | $40.03 | $40.03 | $40.03 | $34.51 | 0 |
| 2016-10-26 | $40.03 | $40.03 | $40.03 | $40.03 | $34.51 | 0 |
| 2016-10-25 | $40.13 | $40.13 | $40.03 | $40.03 | $34.51 | 200 |
| 2016-10-24 | $38.86 | $38.86 | $38.86 | $38.86 | $33.50 | 0 |
| 2016-10-21 | $38.86 | $38.86 | $38.86 | $38.86 | $33.50 | 0 |
| 2016-10-20 | $38.86 | $38.86 | $38.86 | $38.86 | $33.50 | 250 |
| 2016-10-19 | $38.62 | $38.62 | $38.62 | $38.62 | $33.29 | 0 |
| 2016-10-18 | $38.62 | $38.62 | $38.62 | $38.62 | $33.29 | 0 |
| 2016-10-17 | $38.62 | $38.62 | $38.62 | $38.62 | $33.29 | 0 |
| 2016-10-14 | $38.62 | $38.62 | $38.62 | $38.62 | $33.29 | 266 |
| 2016-10-13 | $38.33 | $38.40 | $38.32 | $38.40 | $33.10 | 300 |
| 2016-10-12 | $39.09 | $39.09 | $39.09 | $39.09 | $33.70 | 0 |
| 2016-10-11 | $39.09 | $39.09 | $39.09 | $39.09 | $33.70 | 1 |
| 2016-10-10 | $39.09 | $39.09 | $39.09 | $39.09 | $33.70 | 0 |
| 2016-10-07 | $39.09 | $39.09 | $39.09 | $39.09 | $33.70 | 0 |
| 2016-10-06 | $39.40 | $39.40 | $39.09 | $39.09 | $33.70 | 850 |
| 2016-10-05 | $39.49 | $40.08 | $39.49 | $40.00 | $34.48 | 600 |
| 2016-10-04 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2016-10-03 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2016-09-30 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2016-09-29 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2016-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2016-09-27 | $37.75 | $37.75 | $37.50 | $37.50 | $32.33 | 2,700 |
| 2016-09-26 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-23 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-22 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-21 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-20 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-19 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-16 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-15 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-14 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-13 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-12 | $36.06 | $36.06 | $36.06 | $36.06 | $31.09 | 0 |
| 2016-09-09 | $36.58 | $36.58 | $36.06 | $36.06 | $31.09 | 310 |
| 2016-09-08 | $36.55 | $36.63 | $36.53 | $36.53 | $31.49 | 450 |
| 2016-09-07 | $35.38 | $35.38 | $35.38 | $35.38 | $30.50 | 0 |
| 2016-09-06 | $35.38 | $35.38 | $35.38 | $35.38 | $30.50 | 0 |
| 2016-09-02 | $35.38 | $35.38 | $35.38 | $35.38 | $30.50 | 0 |
| 2016-09-01 | $35.38 | $35.38 | $35.38 | $35.38 | $30.50 | 135 |
| 2016-08-31 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 4,400 |
| 2016-08-30 | $36.70 | $36.70 | $36.70 | $36.70 | $31.64 | 0 |
| 2016-08-29 | $36.70 | $36.70 | $36.70 | $36.70 | $31.64 | 2,000 |
| 2016-08-26 | $37.10 | $37.10 | $37.10 | $37.10 | $31.98 | 0 |
| 2016-08-25 | $37.10 | $37.10 | $37.10 | $37.10 | $31.98 | 100 |
| 2016-08-24 | $37.65 | $37.65 | $37.65 | $37.65 | $32.46 | 0 |
| 2016-08-23 | $37.72 | $37.72 | $37.51 | $37.65 | $32.46 | 1,800 |
| 2016-08-22 | $38.07 | $38.07 | $38.07 | $38.07 | $32.82 | 0 |
| 2016-08-19 | $38.07 | $38.07 | $38.07 | $38.07 | $32.82 | 61 |
| 2016-08-18 | $38.07 | $38.07 | $38.07 | $38.07 | $32.82 | 180 |
| 2016-08-17 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-16 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-15 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-12 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-11 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 35 |
| 2016-08-10 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-09 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-08 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-05 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-04 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-03 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-08-02 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 35 |
| 2016-08-01 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-29 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-28 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-27 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-26 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-25 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-22 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 0 |
| 2016-07-21 | $36.14 | $36.14 | $36.14 | $36.14 | $31.15 | 1,160 |
| 2016-07-20 | $36.21 | $36.21 | $36.21 | $36.21 | $31.22 | 0 |
| 2016-07-19 | $36.21 | $36.21 | $36.21 | $36.21 | $31.22 | 250 |
| 2016-07-18 | $36.98 | $36.98 | $36.98 | $36.98 | $31.88 | 0 |
| 2016-07-15 | $36.98 | $36.98 | $36.98 | $36.98 | $31.88 | 0 |
| 2016-07-14 | $36.98 | $36.98 | $36.98 | $36.98 | $31.88 | 0 |
| 2016-07-13 | $36.98 | $36.98 | $36.98 | $36.98 | $31.88 | 0 |
| 2016-07-12 | $36.98 | $36.98 | $36.98 | $36.98 | $31.88 | 0 |
| 2016-07-11 | $37.23 | $37.23 | $36.98 | $36.98 | $31.88 | 200 |
| 2016-07-08 | $36.41 | $36.41 | $36.38 | $36.38 | $31.36 | 400 |
| 2016-07-07 | $35.00 | $35.00 | $35.00 | $35.00 | $30.17 | 95 |
| 2016-07-06 | $34.55 | $35.00 | $34.55 | $35.00 | $30.17 | 600 |
| 2016-07-05 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 165 |
| 2016-07-01 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-30 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-29 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-28 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-27 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-24 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 4,000 |
| 2016-06-23 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-22 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-21 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-20 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-16 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-15 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-14 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 65 |
| 2016-06-13 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-10 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-09 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-08 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 0 |
| 2016-06-07 | $34.29 | $34.29 | $34.29 | $34.29 | $29.56 | 102 |
| 2016-06-06 | $33.85 | $33.85 | $33.85 | $33.85 | $29.18 | 200 |
| 2016-06-03 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-06-02 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-06-01 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-31 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-27 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-26 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-25 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-24 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 47 |
| 2016-05-23 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-20 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-19 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-18 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-17 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-16 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-13 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-05-12 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 330 |
| 2016-05-11 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2016-05-10 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2016-05-09 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2016-05-06 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 72 |
| 2016-05-05 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2016-05-04 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2016-05-03 | $38.08 | $38.08 | $37.33 | $37.33 | $32.18 | 261 |
| 2016-05-02 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-29 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-28 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-27 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-26 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-25 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-22 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-21 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-20 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 0 |
| 2016-04-19 | $37.45 | $37.45 | $37.45 | $37.45 | $32.28 | 2 |
| 2016-04-18 | $37.13 | $37.45 | $37.13 | $37.45 | $32.28 | 700 |
| 2016-04-15 | $37.01 | $37.01 | $37.01 | $37.01 | $31.90 | 0 |
| 2016-04-14 | $37.01 | $37.01 | $37.01 | $37.01 | $31.90 | 200 |
| 2016-04-13 | $34.90 | $34.90 | $34.90 | $34.90 | $30.09 | 0 |
| 2016-04-12 | $34.90 | $34.90 | $34.90 | $34.90 | $30.09 | 1,401 |
| 2016-04-11 | $30.88 | $30.88 | $30.88 | $30.88 | $26.62 | 0 |
| 2016-04-08 | $30.88 | $30.88 | $30.88 | $30.88 | $26.62 | 0 |
| 2016-04-07 | $30.88 | $30.88 | $30.88 | $30.88 | $26.62 | 0 |
| 2016-04-06 | $30.88 | $30.88 | $30.88 | $30.88 | $26.62 | 3 |
| 2016-04-05 | $30.92 | $30.92 | $30.88 | $30.88 | $26.62 | 200 |
| 2016-04-04 | $32.29 | $32.29 | $32.02 | $32.02 | $27.60 | 665 |
| 2016-04-01 | $33.16 | $33.16 | $33.16 | $33.16 | $28.59 | 0 |
| 2016-03-31 | $33.16 | $33.16 | $33.16 | $33.16 | $28.59 | 0 |
| 2016-03-30 | $32.89 | $33.16 | $32.89 | $33.16 | $28.59 | 1,170 |
| 2016-03-29 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-03-28 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-03-24 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-03-23 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-03-22 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 0 |
| 2016-03-21 | $33.13 | $33.13 | $33.13 | $33.13 | $28.56 | 400 |
| 2016-03-18 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-17 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-16 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-15 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-14 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-11 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-10 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 0 |
| 2016-03-09 | $32.62 | $32.62 | $32.62 | $32.62 | $28.12 | 95 |
| 2016-03-08 | $32.92 | $32.92 | $32.62 | $32.62 | $28.12 | 4,680 |
| 2016-03-07 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-03-04 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-03-03 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-03-02 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 30 |
| 2016-03-01 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 70 |
| 2016-02-29 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-02-26 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-02-25 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-02-24 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 0 |
| 2016-02-23 | $30.72 | $30.72 | $30.72 | $30.72 | $26.48 | 212 |
| 2016-02-22 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 135 |
| 2016-02-19 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2016-02-18 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 100 |
| 2016-02-17 | $31.01 | $31.89 | $31.01 | $31.89 | $27.49 | 473 |
| 2016-02-16 | $30.04 | $30.04 | $30.04 | $30.04 | $25.90 | 320 |
| 2016-02-12 | $29.08 | $29.08 | $29.08 | $29.08 | $25.07 | 0 |
| 2016-02-11 | $29.08 | $29.08 | $29.08 | $29.08 | $25.07 | 0 |
| 2016-02-10 | $28.83 | $29.08 | $28.83 | $29.08 | $25.07 | 300 |
| 2016-02-09 | $28.87 | $28.87 | $28.87 | $28.87 | $24.89 | 100 |
| 2016-02-08 | $29.30 | $29.30 | $29.30 | $29.30 | $25.26 | 0 |
| 2016-02-05 | $29.30 | $29.30 | $29.30 | $29.30 | $25.26 | 500 |
| 2016-02-04 | $29.59 | $29.59 | $29.59 | $29.59 | $25.51 | 100 |
| 2016-02-03 | $26.51 | $26.51 | $26.05 | $26.05 | $22.46 | 515 |
| 2016-02-02 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-02-01 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-01-29 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-01-28 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-01-27 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 1,227 |
| 2016-01-26 | $25.92 | $25.92 | $25.92 | $25.92 | $22.34 | 0 |
| 2016-01-25 | $25.92 | $25.92 | $25.92 | $25.92 | $22.34 | 0 |
| 2016-01-22 | $25.92 | $25.92 | $25.92 | $25.92 | $22.34 | 0 |
| 2016-01-21 | $25.92 | $25.92 | $25.92 | $25.92 | $22.34 | 0 |
| 2016-01-20 | $25.47 | $25.92 | $25.47 | $25.92 | $22.34 | 630 |
| 2016-01-19 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-01-15 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-01-14 | $27.34 | $27.34 | $27.34 | $27.34 | $23.57 | 0 |
| 2016-01-13 | $27.44 | $27.44 | $27.34 | $27.34 | $23.57 | 402 |
| 2016-01-12 | $27.51 | $27.51 | $27.51 | $27.51 | $23.72 | 100 |
| 2016-01-11 | $27.71 | $27.71 | $27.71 | $27.71 | $23.89 | 101 |
| 2016-01-08 | $28.36 | $28.36 | $28.36 | $28.36 | $24.45 | 438 |
| 2016-01-07 | $28.29 | $28.29 | $28.29 | $28.29 | $24.39 | 100 |
| 2016-01-06 | $31.82 | $31.82 | $31.82 | $31.82 | $27.43 | 0 |
| 2016-01-05 | $31.82 | $31.82 | $31.82 | $31.82 | $27.43 | 524 |
| 2016-01-04 | $31.82 | $31.82 | $31.81 | $31.82 | $27.43 | 524 |
| 2015-12-31 | $32.86 | $32.86 | $32.86 | $32.86 | $28.33 | 777 |
| 2015-12-30 | $32.86 | $32.86 | $32.86 | $32.86 | $28.33 | 0 |
| 2015-12-29 | $32.86 | $32.86 | $32.86 | $32.86 | $28.33 | 0 |
| 2015-12-28 | $32.86 | $32.86 | $32.86 | $32.86 | $28.33 | 237 |
| 2015-12-24 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 0 |
| 2015-12-23 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 0 |
| 2015-12-22 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 0 |
| 2015-12-21 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 50 |
| 2015-12-18 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 0 |
| 2015-12-17 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 0 |
| 2015-12-16 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 0 |
| 2015-12-15 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 110 |
| 2015-12-14 | $30.11 | $30.11 | $30.11 | $30.11 | $25.96 | 176 |
| 2015-12-11 | $31.79 | $31.79 | $31.79 | $31.79 | $27.40 | 0 |
| 2015-12-10 | $31.79 | $31.79 | $31.79 | $31.79 | $27.40 | 22 |
| 2015-12-09 | $31.79 | $31.79 | $31.79 | $31.79 | $27.40 | 0 |
| 2015-12-08 | $31.79 | $31.79 | $31.79 | $31.79 | $27.40 | 0 |
| 2015-12-07 | $31.79 | $31.79 | $31.79 | $31.79 | $27.40 | 124 |
| 2015-12-04 | $33.10 | $33.10 | $33.10 | $33.10 | $28.53 | 9 |
| 2015-12-03 | $33.36 | $33.36 | $33.10 | $33.10 | $28.53 | 300 |
| 2015-12-02 | $33.56 | $33.65 | $33.56 | $33.65 | $29.01 | 7,950 |
| 2015-12-01 | $34.00 | $34.00 | $34.00 | $34.00 | $29.31 | 200 |
| 2015-11-30 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-27 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-25 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-24 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-23 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-20 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-19 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 0 |
| 2015-11-18 | $35.91 | $35.91 | $35.91 | $35.91 | $30.96 | 1,157 |
| 2015-11-04 | $36.11 | $36.11 | $35.91 | $35.91 | $30.96 | 690 |
| 2015-11-03 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-11-02 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-30 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-29 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-28 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-27 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-26 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-23 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-22 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-21 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-20 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-19 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-16 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 0 |
| 2015-10-15 | $39.53 | $39.53 | $39.53 | $39.53 | $34.08 | 400 |
| 2015-10-14 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-13 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-12 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-09 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-08 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-07 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-06 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-05 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-02 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-10-01 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-09-30 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-09-29 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 0 |
| 2015-09-28 | $33.45 | $33.45 | $33.42 | $33.42 | $28.81 | 200 |
| 2015-09-25 | $34.41 | $34.41 | $34.41 | $34.41 | $29.66 | 0 |
| 2015-09-24 | $34.41 | $34.41 | $34.41 | $34.41 | $29.66 | 0 |
| 2015-09-23 | $34.41 | $34.41 | $34.41 | $34.41 | $29.66 | 100 |
| 2015-09-22 | $34.59 | $34.59 | $34.59 | $34.59 | $29.82 | 107 |
| 2015-09-21 | $35.85 | $35.85 | $35.85 | $35.85 | $30.90 | 0 |
| 2015-09-18 | $35.85 | $35.85 | $35.85 | $35.85 | $30.90 | 0 |
| 2015-09-17 | $35.85 | $35.85 | $35.85 | $35.85 | $30.90 | 0 |
| 2015-09-16 | $35.85 | $35.85 | $35.85 | $35.85 | $30.90 | 0 |
| 2015-09-15 | $35.85 | $35.85 | $35.85 | $35.85 | $30.90 | 100 |
| 2015-09-14 | $36.19 | $36.87 | $36.15 | $36.15 | $31.16 | 0 |
| 2015-09-11 | $36.19 | $36.87 | $36.15 | $36.15 | $31.16 | 0 |
| 2015-09-10 | $36.19 | $36.87 | $36.15 | $36.15 | $31.16 | 0 |
| 2015-09-09 | $36.19 | $36.87 | $36.15 | $36.15 | $31.16 | 2,001 |
| 2015-09-08 | $34.95 | $34.95 | $34.95 | $34.95 | $30.13 | 690 |
| 2015-09-04 | $34.74 | $34.74 | $34.74 | $34.74 | $29.95 | 100 |
| 2015-09-03 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-09-02 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-09-01 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-08-31 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-08-28 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-08-27 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-08-26 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-08-25 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 0 |
| 2015-08-24 | $30.23 | $35.09 | $30.23 | $35.09 | $30.25 | 300 |
| 2015-08-21 | $37.96 | $37.96 | $37.18 | $37.18 | $32.05 | 0 |
| 2015-08-20 | $37.96 | $37.96 | $37.18 | $37.18 | $32.05 | 0 |
| 2015-08-19 | $37.96 | $37.96 | $37.18 | $37.18 | $32.05 | 0 |
| 2015-08-18 | $37.96 | $37.96 | $37.18 | $37.18 | $32.05 | 0 |
| 2015-08-17 | $37.96 | $37.96 | $37.18 | $37.18 | $32.05 | 0 |
| 2015-08-14 | $37.96 | $37.96 | $37.18 | $37.18 | $32.05 | 400 |
| 2015-08-13 | $38.38 | $38.38 | $38.38 | $38.38 | $33.09 | 0 |
| 2015-08-12 | $38.38 | $38.38 | $38.38 | $38.38 | $33.09 | 266 |
| 2015-08-11 | $37.23 | $37.51 | $37.23 | $37.51 | $32.34 | 0 |
| 2015-08-10 | $37.23 | $37.51 | $37.23 | $37.51 | $32.34 | 0 |
| 2015-08-07 | $37.23 | $37.51 | $37.23 | $37.51 | $32.34 | 0 |
| 2015-08-06 | $37.23 | $37.51 | $37.23 | $37.51 | $32.34 | 0 |
| 2015-08-05 | $37.23 | $37.51 | $37.23 | $37.51 | $32.34 | 0 |
| 2015-08-04 | $37.23 | $37.51 | $37.23 | $37.51 | $32.34 | 0 |
RIO Tinto Ltd (RTNTF) News Headlines
Recent RIO Tinto Ltd (RTNTF) News
Similar Companies to RIO Tinto Ltd (RTNTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |