Rio Tinto plc (RTPPF) Exchange: PINK
Data as of May 2, 2025
$59.44 ($0.00) 0.00%
Rio Tinto plc - Daily Information
Click for more stock information on Rio Tinto plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.44 |
| Previous Close | $59.44 |
| High | $59.44 |
| Low | $59.44 |
| Adjusted Open | $59.44 |
| Previous Adjusted Close | $59.44 |
| Adjusted High | $59.44 |
| Adjusted Low | $59.44 |
About Rio Tinto plc (RTPPF)
Rio Tinto plc (Rio Tinto) is engaged in finding, mining and processing mineral resources. The Company's product group includes aluminum product group, copper product group, diamonds and minerals group, energy product group and iron ore products group. Its products are iron ore, aluminum, copper, diamonds, coal, uranium, gold and industrial minerals (borax, titanium dioxide and salt). Its iron ore businesses delivered record production and shipments, and its copper business showed a second half recovery in copper volumes. In January 2012, it acquired 2% of Ivanhoe Mines Ltd. In August 2012, Orocobre Ltd acquired Borax Argentina S.A. from Rio Tinto Ltd entities, Rio Tinto Minerals Development Limited and Borax Europe Limited. In September 2012, it sold the North American portion of its Alcan Cable business to General Cable Corporation. As of December 31, 2012, the Company had 51% interest in Turquoise Hill Resources Ltd.,formerly known as Ivanhoe Mines.
Invest in Rio Tinto plc (RTPPF)
Historical Stock Data for Rio Tinto plc (RTPPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 13 |
| 2025-05-01 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 0 |
| 2025-04-30 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 0 |
| 2025-04-29 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 388 |
| 2025-04-28 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 70 |
| 2025-04-25 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 95 |
| 2025-04-24 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 1,416 |
| 2025-04-23 | $60.83 | $61.71 | $60.83 | $61.71 | $61.71 | 2,176 |
| 2025-04-22 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 10 |
| 2025-04-21 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 0 |
| 2025-04-17 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 94 |
| 2025-04-16 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 838 |
| 2025-04-15 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 1 |
| 2025-04-14 | $57.49 | $57.50 | $57.49 | $57.50 | $57.50 | 633 |
| 2025-04-11 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 0 |
| 2025-04-10 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 435 |
| 2025-04-09 | $53.74 | $54.82 | $53.74 | $54.82 | $54.82 | 1,873 |
| 2025-04-08 | $53.20 | $53.20 | $52.99 | $52.99 | $52.99 | 2,104 |
| 2025-04-07 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 366 |
| 2025-04-04 | $53.44 | $53.44 | $53.00 | $53.00 | $53.00 | 1,171 |
| 2025-04-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 2 |
| 2025-04-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 431 |
| 2025-04-01 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 22 |
| 2025-03-31 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 62 |
| 2025-03-28 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 500 |
| 2025-03-27 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 33 |
| 2025-03-26 | $61.60 | $62.50 | $61.60 | $62.50 | $62.50 | 859 |
| 2025-03-25 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2025-03-24 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2025-03-21 | $61.30 | $61.30 | $61.00 | $61.00 | $61.00 | 774 |
| 2025-03-20 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 25 |
| 2025-03-19 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 211 |
| 2025-03-18 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 0 |
| 2025-03-17 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 1,670 |
| 2025-03-14 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 8 |
| 2025-03-13 | $59.90 | $59.90 | $59.53 | $59.53 | $59.53 | 291 |
| 2025-03-12 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 190 |
| 2025-03-11 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 2 |
| 2025-03-10 | $60.60 | $60.60 | $60.49 | $60.49 | $60.49 | 453 |
| 2025-03-07 | $60.81 | $60.81 | $60.81 | $60.81 | $60.81 | 23 |
| 2025-03-06 | $60.81 | $60.81 | $60.81 | $60.81 | $60.81 | 6 |
| 2025-03-05 | $60.81 | $60.81 | $60.81 | $60.81 | $60.81 | 157 |
| 2025-03-04 | $60.32 | $60.32 | $60.32 | $60.32 | $58.17 | 1,640 |
| 2025-03-03 | $60.32 | $60.32 | $60.32 | $60.32 | $58.17 | 1 |
| 2025-02-28 | $60.32 | $60.32 | $60.32 | $60.32 | $58.17 | 5,168 |
| 2025-02-27 | $60.95 | $60.95 | $60.95 | $60.95 | $58.78 | 403 |
| 2025-02-26 | $61.45 | $61.45 | $61.45 | $61.45 | $59.26 | 222 |
| 2025-02-25 | $61.30 | $61.45 | $61.30 | $61.45 | $59.26 | 797 |
| 2025-02-24 | $63.54 | $63.54 | $63.54 | $63.54 | $61.27 | 5 |
| 2025-02-21 | $63.54 | $63.54 | $63.54 | $63.54 | $61.27 | 7 |
| 2025-02-20 | $63.54 | $63.54 | $63.54 | $63.54 | $61.27 | 169 |
| 2025-02-19 | $61.77 | $61.77 | $61.77 | $61.77 | $59.57 | 21 |
| 2025-02-18 | $61.63 | $64.09 | $61.63 | $61.77 | $59.57 | 1,024 |
| 2025-02-14 | $63.81 | $63.81 | $63.81 | $63.81 | $61.53 | 1,572 |
| 2025-02-13 | $62.63 | $62.85 | $62.63 | $62.85 | $60.61 | 1,102 |
| 2025-02-12 | $60.86 | $60.86 | $60.86 | $60.86 | $58.69 | 23 |
| 2025-02-11 | $60.47 | $60.86 | $60.47 | $60.86 | $58.69 | 1,476 |
| 2025-02-10 | $62.00 | $62.00 | $62.00 | $62.00 | $59.79 | 0 |
| 2025-02-07 | $62.00 | $62.00 | $62.00 | $62.00 | $59.79 | 100 |
| 2025-02-06 | $62.70 | $62.70 | $62.70 | $62.70 | $60.46 | 501 |
| 2025-02-05 | $61.28 | $61.28 | $60.25 | $60.51 | $58.35 | 3,479 |
| 2025-02-04 | $60.21 | $60.21 | $60.21 | $60.21 | $58.06 | 112 |
| 2025-02-03 | $60.21 | $60.21 | $60.21 | $60.21 | $58.06 | 31 |
| 2025-01-31 | $60.24 | $60.24 | $60.00 | $60.21 | $60.21 | 843 |
| 2025-01-30 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 383 |
| 2025-01-29 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 20 |
| 2025-01-28 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 14 |
| 2025-01-27 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 1 |
| 2025-01-24 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 229 |
| 2025-01-23 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 112 |
| 2025-01-22 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 33 |
| 2025-01-21 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 64 |
| 2025-01-17 | $61.57 | $62.20 | $59.47 | $59.47 | $59.47 | 5,570 |
| 2025-01-16 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 299 |
| 2025-01-15 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 1 |
| 2025-01-14 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 0 |
| 2025-01-13 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 160 |
| 2025-01-10 | $59.10 | $59.10 | $58.91 | $58.91 | $58.91 | 4,782 |
| 2025-01-08 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 0 |
| 2025-01-07 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 279 |
| 2025-01-06 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 24 |
| 2025-01-03 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 0 |
| 2025-01-02 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 35 |
| 2024-12-31 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 0 |
| 2024-12-30 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 121 |
| 2024-12-27 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 116 |
| 2024-12-26 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 4 |
| 2024-12-24 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 29 |
| 2024-12-23 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 744 |
| 2024-12-20 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 327 |
| 2024-12-19 | $58.55 | $58.55 | $58.12 | $58.12 | $58.12 | 509 |
| 2024-12-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
| 2024-12-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 31 |
| 2024-12-16 | $61.08 | $61.08 | $60.40 | $60.40 | $60.40 | 8,212 |
| 2024-12-13 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 516 |
| 2024-12-12 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 1,136 |
| 2024-12-11 | $65.00 | $65.39 | $65.00 | $65.13 | $65.13 | 695 |
| 2024-12-10 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 79 |
| 2024-12-09 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 69 |
| 2024-12-06 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 45 |
| 2024-12-05 | $62.38 | $65.38 | $62.38 | $65.38 | $65.38 | 654 |
| 2024-12-04 | $65.19 | $65.19 | $61.43 | $61.43 | $61.43 | 474 |
| 2024-12-03 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
| 2024-12-02 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
| 2024-11-29 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 250 |
| 2024-11-27 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 393 |
| 2024-11-26 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 34 |
| 2024-11-25 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 192 |
| 2024-11-22 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 237 |
| 2024-11-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 152 |
| 2024-11-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 79 |
| 2024-11-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 100 |
| 2024-11-18 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 208 |
| 2024-11-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 239 |
| 2024-11-14 | $60.75 | $61.00 | $60.75 | $61.00 | $61.00 | 547 |
| 2024-11-13 | $61.57 | $61.57 | $61.57 | $61.57 | $61.57 | 40 |
| 2024-11-12 | $61.43 | $61.57 | $61.43 | $61.57 | $61.57 | 518 |
| 2024-11-11 | $65.70 | $65.70 | $65.70 | $65.70 | $65.70 | 16 |
| 2024-11-08 | $65.70 | $65.70 | $65.70 | $65.70 | $65.70 | 136 |
| 2024-11-07 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 69 |
| 2024-11-06 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 0 |
| 2024-11-05 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 2,000 |
| 2024-11-04 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 7 |
| 2024-11-01 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 18 |
| 2024-10-31 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 860 |
| 2024-10-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 5,269 |
| 2024-10-29 | $65.32 | $65.32 | $65.32 | $65.32 | $65.32 | 937 |
| 2024-10-28 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 0 |
| 2024-10-25 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 10 |
| 2024-10-24 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 77 |
| 2024-10-23 | $63.90 | $63.90 | $63.39 | $63.39 | $63.39 | 486 |
| 2024-10-22 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
| 2024-10-21 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 528 |
| 2024-10-18 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 956 |
| 2024-10-17 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 1,464 |
| 2024-10-16 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 153 |
| 2024-10-15 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 0 |
| 2024-10-14 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 318 |
| 2024-10-11 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 270 |
| 2024-10-10 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 29 |
| 2024-10-09 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 199 |
| 2024-10-08 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 1,247 |
| 2024-10-07 | $68.87 | $68.87 | $68.87 | $68.87 | $68.87 | 25 |
| 2024-10-04 | $69.59 | $69.59 | $67.52 | $68.87 | $68.87 | 3,196 |
| 2024-10-03 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 1,392 |
| 2024-10-02 | $71.32 | $71.32 | $71.32 | $71.32 | $71.32 | 506 |
| 2024-10-01 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 50 |
| 2024-09-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 32 |
| 2024-09-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 89 |
| 2024-09-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 305 |
| 2024-09-25 | $66.23 | $66.23 | $66.23 | $66.23 | $66.23 | 0 |
| 2024-09-24 | $66.80 | $67.50 | $66.23 | $66.23 | $66.23 | 1,181 |
| 2024-09-23 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 670 |
| 2024-09-20 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 0 |
| 2024-09-19 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 63 |
| 2024-09-18 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 26 |
| 2024-09-17 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 141 |
| 2024-09-16 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 0 |
| 2024-09-13 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 250 |
| 2024-09-12 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 153 |
| 2024-09-11 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 0 |
| 2024-09-10 | $59.45 | $59.45 | $58.48 | $58.48 | $58.48 | 889 |
| 2024-09-09 | $59.90 | $59.90 | $58.16 | $58.16 | $58.16 | 396 |
| 2024-09-06 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 125 |
| 2024-09-05 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 0 |
| 2024-09-04 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 3,314 |
| 2024-09-03 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 25 |
| 2024-08-30 | $62.98 | $62.98 | $62.60 | $62.60 | $62.60 | 437 |
| 2024-08-29 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 67 |
| 2024-08-28 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 67 |
| 2024-08-27 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 25 |
| 2024-08-26 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 100 |
| 2024-08-23 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 0 |
| 2024-08-22 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 100 |
| 2024-08-21 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 0 |
| 2024-08-20 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 0 |
| 2024-08-19 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 240 |
| 2024-08-16 | $60.01 | $60.01 | $59.11 | $59.11 | $59.11 | 508 |
| 2024-08-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 200 |
| 2024-08-14 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 38 |
| 2024-08-13 | $61.67 | $61.67 | $61.39 | $61.39 | $59.66 | 8,415 |
| 2024-08-12 | $64.31 | $64.60 | $64.31 | $64.60 | $62.79 | 8,598 |
| 2024-08-09 | $63.21 | $63.21 | $63.21 | $63.21 | $61.44 | 1,282 |
| 2024-08-08 | $63.00 | $63.00 | $63.00 | $63.00 | $61.23 | 119 |
| 2024-08-07 | $61.85 | $61.85 | $61.85 | $61.85 | $60.12 | 591 |
| 2024-08-06 | $63.53 | $63.53 | $63.53 | $63.53 | $61.75 | 0 |
| 2024-08-05 | $63.53 | $63.53 | $63.53 | $63.53 | $61.75 | 1 |
| 2024-08-02 | $63.53 | $63.53 | $63.53 | $63.53 | $61.75 | 322 |
| 2024-08-01 | $64.63 | $64.63 | $64.63 | $64.63 | $62.82 | 295 |
| 2024-07-31 | $65.27 | $65.27 | $65.27 | $65.27 | $63.44 | 127 |
| 2024-07-30 | $65.04 | $65.04 | $65.04 | $65.04 | $63.22 | 135 |
| 2024-07-29 | $65.39 | $65.39 | $65.39 | $65.39 | $63.56 | 100 |
| 2024-07-26 | $65.39 | $65.39 | $65.39 | $65.39 | $63.56 | 48 |
| 2024-07-25 | $65.39 | $65.39 | $65.39 | $65.39 | $63.56 | 295 |
| 2024-07-24 | $64.08 | $64.08 | $64.08 | $64.08 | $62.28 | 20 |
| 2024-07-23 | $64.08 | $64.08 | $64.08 | $64.08 | $62.28 | 1,183 |
| 2024-07-22 | $64.08 | $64.08 | $64.08 | $64.08 | $62.28 | 48 |
| 2024-07-19 | $64.08 | $64.08 | $64.08 | $64.08 | $62.28 | 0 |
| 2024-07-18 | $64.08 | $64.08 | $64.08 | $64.08 | $62.28 | 0 |
| 2024-07-17 | $66.00 | $66.00 | $64.08 | $64.08 | $62.28 | 3,812 |
| 2024-07-16 | $66.00 | $66.00 | $65.00 | $65.47 | $63.63 | 968 |
| 2024-07-15 | $66.75 | $66.75 | $66.75 | $66.75 | $64.88 | 205 |
| 2024-07-12 | $67.53 | $67.53 | $67.53 | $67.53 | $65.64 | 337 |
| 2024-07-11 | $67.69 | $67.69 | $66.90 | $66.90 | $65.03 | 18,045 |
| 2024-07-10 | $67.50 | $67.50 | $67.50 | $67.50 | $65.61 | 41 |
| 2024-07-09 | $67.47 | $67.50 | $67.47 | $67.50 | $65.61 | 506 |
| 2024-07-08 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 161 |
| 2024-07-05 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 0 |
| 2024-07-03 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 5 |
| 2024-07-02 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 1 |
| 2024-07-01 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 2 |
| 2024-06-28 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 8 |
| 2024-06-27 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 8 |
| 2024-06-26 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 1,000 |
| 2024-06-25 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 3 |
| 2024-06-24 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 1 |
| 2024-06-21 | $64.07 | $64.07 | $64.07 | $64.07 | $62.27 | 1,449 |
| 2024-06-20 | $67.31 | $67.31 | $67.31 | $67.31 | $65.42 | 100 |
| 2024-06-18 | $67.31 | $67.31 | $67.31 | $67.31 | $65.42 | 474 |
| 2024-06-17 | $65.90 | $65.90 | $65.90 | $65.90 | $64.05 | 1,034 |
| 2024-06-14 | $65.40 | $65.40 | $65.40 | $65.40 | $63.57 | 1,813 |
| 2024-06-13 | $68.17 | $68.17 | $68.17 | $68.17 | $66.25 | 46 |
| 2024-06-12 | $68.17 | $68.17 | $68.17 | $68.17 | $66.25 | 1 |
| 2024-06-11 | $68.17 | $68.17 | $68.17 | $68.17 | $66.25 | 12 |
| 2024-06-10 | $68.17 | $68.17 | $68.17 | $68.17 | $66.25 | 1,250 |
| 2024-06-07 | $67.67 | $67.67 | $67.67 | $67.67 | $65.78 | 3,029 |
| 2024-06-06 | $67.67 | $67.67 | $67.67 | $67.67 | $65.78 | 1,713 |
| 2024-06-05 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 104 |
| 2024-06-04 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 24 |
| 2024-06-03 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 31 |
| 2024-05-31 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 39 |
| 2024-05-30 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 35 |
| 2024-05-29 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 33 |
| 2024-05-28 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 0 |
| 2024-05-24 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 29 |
| 2024-05-23 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 16 |
| 2024-05-22 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 138 |
| 2024-05-21 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 1,238 |
| 2024-05-20 | $72.40 | $72.40 | $72.40 | $72.40 | $70.37 | 298 |
| 2024-05-17 | $72.90 | $73.50 | $72.90 | $73.50 | $73.50 | 700 |
| 2024-05-16 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 27 |
| 2024-05-15 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 96 |
| 2024-05-14 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 0 |
| 2024-05-13 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 54 |
| 2024-05-10 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 1,032 |
| 2024-05-09 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 429 |
| 2024-05-08 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 627 |
| 2024-05-07 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 18 |
| 2024-05-06 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 159 |
| 2024-05-03 | $71.06 | $71.06 | $71.06 | $71.06 | $71.06 | 147 |
| 2024-05-02 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 163 |
| 2024-05-01 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 6 |
| 2024-04-30 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 217 |
| 2024-04-29 | $66.38 | $66.38 | $66.38 | $66.38 | $66.38 | 232 |
| 2024-04-26 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 67 |
| 2024-04-25 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 454 |
| 2024-04-24 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2024-04-23 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 30 |
| 2024-04-22 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 129 |
| 2024-04-19 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 30 |
| 2024-04-18 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 5,662 |
| 2024-04-17 | $67.42 | $67.92 | $67.29 | $67.29 | $67.29 | 2,549 |
| 2024-04-16 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 69 |
| 2024-04-15 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 76 |
| 2024-04-12 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 322 |
| 2024-04-11 | $67.07 | $67.07 | $66.53 | $66.53 | $66.53 | 709 |
| 2024-04-10 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 208 |
| 2024-04-09 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 512 |
| 2024-04-08 | $65.00 | $65.00 | $64.90 | $64.90 | $64.90 | 512 |
| 2024-04-05 | $64.39 | $64.39 | $64.39 | $64.39 | $64.39 | 11 |
| 2024-04-04 | $64.39 | $64.39 | $64.39 | $64.39 | $64.39 | 591 |
| 2024-04-03 | $64.20 | $64.95 | $64.20 | $64.46 | $64.46 | 400 |
| 2024-04-02 | $63.91 | $64.46 | $63.91 | $64.46 | $64.46 | 400 |
| 2024-04-01 | $63.42 | $63.42 | $63.42 | $63.42 | $63.42 | 202 |
| 2024-03-28 | $63.11 | $63.11 | $62.90 | $62.90 | $62.90 | 2,350 |
| 2024-03-27 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 74 |
| 2024-03-26 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 1,857 |
| 2024-03-25 | $62.55 | $63.91 | $62.31 | $63.91 | $63.91 | 975 |
| 2024-03-22 | $63.96 | $63.96 | $63.96 | $63.96 | $63.96 | 498 |
| 2024-03-21 | $63.96 | $63.96 | $63.96 | $63.96 | $63.96 | 249 |
| 2024-03-20 | $62.66 | $62.66 | $61.60 | $61.60 | $61.60 | 1,766 |
| 2024-03-19 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 233 |
| 2024-03-18 | $62.50 | $62.50 | $62.33 | $62.33 | $62.33 | 516 |
| 2024-03-15 | $62.16 | $62.16 | $62.16 | $62.16 | $62.16 | 0 |
| 2024-03-14 | $61.19 | $62.16 | $61.19 | $62.16 | $62.16 | 362 |
| 2024-03-13 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 1,621 |
| 2024-03-12 | $62.30 | $62.40 | $62.30 | $62.40 | $62.40 | 1,621 |
| 2024-03-11 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 143 |
| 2024-03-08 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-03-07 | $63.39 | $63.50 | $63.39 | $63.50 | $63.50 | 808 |
| 2024-03-06 | $63.30 | $63.30 | $63.30 | $63.30 | $60.82 | 4 |
| 2024-03-05 | $63.30 | $63.30 | $63.30 | $63.30 | $58.43 | 39 |
| 2024-03-04 | $63.30 | $63.30 | $63.30 | $63.30 | $58.43 | 275 |
| 2024-03-01 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 82 |
| 2024-02-29 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 57 |
| 2024-02-28 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 964 |
| 2024-02-27 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 102 |
| 2024-02-26 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 3 |
| 2024-02-23 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 1,571 |
| 2024-02-22 | $65.66 | $65.66 | $65.47 | $65.47 | $65.47 | 6,612 |
| 2024-02-21 | $65.55 | $65.55 | $65.55 | $65.55 | $65.55 | 231 |
| 2024-02-20 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 16 |
| 2024-02-16 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 155 |
| 2024-02-15 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 1,009 |
| 2024-02-14 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 217 |
| 2024-02-13 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 30 |
| 2024-02-12 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 391 |
| 2024-02-09 | $66.28 | $67.50 | $66.28 | $67.50 | $67.50 | 859 |
| 2024-02-08 | $67.59 | $67.59 | $67.59 | $67.59 | $67.59 | 13 |
| 2024-02-07 | $67.00 | $67.59 | $67.00 | $67.59 | $67.59 | 5,794 |
| 2024-02-06 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 139 |
| 2024-02-05 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 139 |
| 2024-02-02 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 29 |
| 2024-02-01 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 38 |
| 2024-01-31 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 1,214 |
| 2024-01-30 | $70.55 | $70.55 | $70.55 | $70.55 | $70.55 | 45 |
| 2024-01-29 | $69.55 | $70.93 | $69.55 | $70.55 | $70.55 | 635 |
| 2024-01-26 | $69.62 | $69.62 | $69.62 | $69.62 | $69.62 | 401 |
| 2024-01-25 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 339 |
| 2024-01-24 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2024-01-23 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2024-01-22 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 243 |
| 2024-01-19 | $68.57 | $68.57 | $68.57 | $68.57 | $68.57 | 31 |
| 2024-01-18 | $68.62 | $68.62 | $68.57 | $68.57 | $68.57 | 3,632 |
| 2024-01-17 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 11 |
| 2024-01-16 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 119 |
| 2024-01-12 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 99 |
| 2024-01-11 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 17 |
| 2024-01-10 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 1,261 |
| 2024-01-09 | $69.82 | $69.82 | $69.82 | $69.82 | $69.82 | 122 |
| 2024-01-08 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 370 |
| 2024-01-05 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 613 |
| 2024-01-04 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 856 |
| 2024-01-03 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 8 |
| 2024-01-02 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 630 |
| 2023-12-29 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-12-28 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 99 |
| 2023-12-27 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 26 |
| 2023-12-26 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 1 |
| 2023-12-22 | $75.81 | $75.81 | $74.61 | $74.61 | $74.61 | 289 |
| 2023-12-21 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 242 |
| 2023-12-20 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 14 |
| 2023-12-19 | $73.50 | $73.50 | $72.94 | $72.94 | $72.94 | 604 |
| 2023-12-18 | $71.34 | $71.34 | $71.34 | $71.34 | $71.34 | 350 |
| 2023-12-15 | $71.51 | $71.51 | $71.51 | $71.51 | $71.51 | 147 |
| 2023-12-14 | $71.51 | $71.51 | $71.51 | $71.51 | $71.51 | 451 |
| 2023-12-13 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 385 |
| 2023-12-12 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 119 |
| 2023-12-11 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 331 |
| 2023-12-08 | $69.41 | $69.83 | $69.41 | $69.83 | $69.83 | 484 |
| 2023-12-07 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 0 |
| 2023-12-06 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 67 |
| 2023-12-05 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 126 |
| 2023-12-04 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 60 |
| 2023-12-01 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 216 |
| 2023-11-30 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 18 |
| 2023-11-29 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 55 |
| 2023-11-28 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 19 |
| 2023-11-27 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 0 |
| 2023-11-24 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 141 |
| 2023-11-22 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 9 |
| 2023-11-21 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 397 |
| 2023-11-20 | $68.73 | $68.73 | $68.10 | $68.10 | $68.10 | 1,639 |
| 2023-11-17 | $67.78 | $67.78 | $67.78 | $67.78 | $67.78 | 21 |
| 2023-11-16 | $67.78 | $67.78 | $67.78 | $67.78 | $67.78 | 2 |
| 2023-11-15 | $67.78 | $67.78 | $67.78 | $67.78 | $67.78 | 150 |
| 2023-11-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 2 |
| 2023-11-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 62 |
| 2023-11-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 73 |
| 2023-11-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 198 |
| 2023-11-08 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 3,250 |
| 2023-11-07 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 7 |
| 2023-11-06 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 1 |
| 2023-11-03 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 21 |
| 2023-11-02 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 9 |
| 2023-11-01 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 24 |
| 2023-10-31 | $62.47 | $63.06 | $62.47 | $63.06 | $63.06 | 544 |
| 2023-10-30 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 25 |
| 2023-10-27 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 18 |
| 2023-10-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 26 |
| 2023-10-25 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 1,796 |
| 2023-10-24 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 25 |
| 2023-10-23 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 42 |
| 2023-10-20 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 5 |
| 2023-10-19 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 0 |
| 2023-10-18 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 97 |
| 2023-10-17 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 342 |
| 2023-10-16 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 0 |
| 2023-10-13 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 0 |
| 2023-10-12 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 0 |
| 2023-10-11 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 500 |
| 2023-10-10 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 52 |
| 2023-10-09 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 39 |
| 2023-10-06 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 40 |
| 2023-10-05 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 60 |
| 2023-10-04 | $60.60 | $60.60 | $59.59 | $59.59 | $59.59 | 648 |
| 2023-10-03 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 75 |
| 2023-10-02 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 92 |
| 2023-09-29 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 5 |
| 2023-09-28 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 413 |
| 2023-09-27 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 1,000 |
| 2023-09-26 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 824 |
| 2023-09-25 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 12 |
| 2023-09-22 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 289 |
| 2023-09-21 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 28 |
| 2023-09-20 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 32 |
| 2023-09-19 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 500 |
| 2023-09-18 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 1 |
| 2023-09-15 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 61 |
| 2023-09-14 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 313 |
| 2023-09-13 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 454 |
| 2023-09-12 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 94 |
| 2023-09-11 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 222 |
| 2023-09-08 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 250 |
| 2023-09-07 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 26 |
| 2023-09-06 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 1 |
| 2023-09-05 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 3 |
| 2023-09-01 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 66 |
| 2023-08-31 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 590 |
| 2023-08-30 | $61.83 | $61.83 | $61.83 | $61.83 | $61.83 | 234 |
| 2023-08-29 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | 220 |
| 2023-08-28 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 34 |
| 2023-08-25 | $59.87 | $59.87 | $58.38 | $58.38 | $58.38 | 300 |
| 2023-08-24 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 69 |
| 2023-08-23 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 472 |
| 2023-08-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 400 |
| 2023-08-21 | $57.69 | $59.17 | $57.69 | $59.17 | $59.17 | 236 |
| 2023-08-18 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 112 |
| 2023-08-17 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 838 |
| 2023-08-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 3,894 |
| 2023-08-15 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 762 |
| 2023-08-14 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 76 |
| 2023-08-11 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 295 |
| 2023-08-10 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 13 |
| 2023-08-09 | $65.43 | $65.43 | $65.43 | $65.43 | $63.72 | 80 |
| 2023-08-08 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 2 |
| 2023-08-07 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 7 |
| 2023-08-04 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 53 |
| 2023-08-03 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 21 |
| 2023-08-02 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 11 |
| 2023-08-01 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 26 |
| 2023-07-31 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 13 |
| 2023-07-28 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 0 |
| 2023-07-27 | $65.43 | $65.43 | $65.43 | $65.43 | $62.05 | 204 |
| 2023-07-26 | $66.72 | $66.72 | $66.72 | $66.72 | $63.26 | 230 |
| 2023-07-25 | $69.26 | $69.30 | $69.01 | $69.01 | $65.44 | 1,413 |
| 2023-07-24 | $65.88 | $65.88 | $65.88 | $65.88 | $62.47 | 53 |
| 2023-07-21 | $65.88 | $65.88 | $65.88 | $65.88 | $62.47 | 257 |
| 2023-07-20 | $64.75 | $64.75 | $64.75 | $64.75 | $61.40 | 732 |
| 2023-07-19 | $67.98 | $67.98 | $67.98 | $67.98 | $64.46 | 25 |
| 2023-07-18 | $67.98 | $67.98 | $67.98 | $67.98 | $64.46 | 34 |
| 2023-07-17 | $67.98 | $67.98 | $67.98 | $67.98 | $64.46 | 2 |
| 2023-07-14 | $67.98 | $67.98 | $67.98 | $67.98 | $64.46 | 2 |
| 2023-07-13 | $67.98 | $67.98 | $67.98 | $67.98 | $64.46 | 168 |
| 2023-07-12 | $63.61 | $63.61 | $63.61 | $63.61 | $60.32 | 47 |
| 2023-07-11 | $63.61 | $63.61 | $63.61 | $63.61 | $60.32 | 278 |
| 2023-07-10 | $63.00 | $63.00 | $63.00 | $63.00 | $59.74 | 19 |
| 2023-07-07 | $63.00 | $63.00 | $63.00 | $63.00 | $59.74 | 357 |
| 2023-07-06 | $63.40 | $63.40 | $63.40 | $63.40 | $60.12 | 71 |
| 2023-07-05 | $63.40 | $63.40 | $63.40 | $63.40 | $60.12 | 18 |
| 2023-07-03 | $63.40 | $63.40 | $63.40 | $63.40 | $60.12 | 65 |
| 2023-06-30 | $63.40 | $63.40 | $63.40 | $63.40 | $60.12 | 57 |
| 2023-06-29 | $63.40 | $63.40 | $63.40 | $63.40 | $60.12 | 112 |
| 2023-06-28 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 95 |
| 2023-06-27 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 20 |
| 2023-06-26 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 22 |
| 2023-06-23 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 15 |
| 2023-06-22 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 9 |
| 2023-06-21 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 25 |
| 2023-06-20 | $65.60 | $65.60 | $65.60 | $65.60 | $62.21 | 745 |
| 2023-06-16 | $67.75 | $67.75 | $67.75 | $67.75 | $64.25 | 30 |
| 2023-06-15 | $67.75 | $67.75 | $67.75 | $67.75 | $64.25 | 409 |
| 2023-06-14 | $67.97 | $67.97 | $67.97 | $67.97 | $64.45 | 156 |
| 2023-06-13 | $65.30 | $65.30 | $65.30 | $65.30 | $61.92 | 179 |
| 2023-06-12 | $63.25 | $63.85 | $62.50 | $63.85 | $60.55 | 1,474 |
| 2023-06-09 | $64.37 | $64.37 | $64.37 | $64.37 | $61.04 | 759 |
| 2023-06-08 | $62.73 | $62.73 | $62.73 | $62.73 | $59.49 | 868 |
| 2023-06-07 | $62.73 | $62.73 | $62.73 | $62.73 | $59.49 | 241 |
| 2023-06-06 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 23 |
| 2023-06-05 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 403 |
| 2023-06-02 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 89 |
| 2023-06-01 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 311 |
| 2023-05-31 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 79 |
| 2023-05-30 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 137 |
| 2023-05-26 | $60.43 | $60.43 | $60.43 | $60.43 | $57.30 | 499 |
| 2023-05-25 | $58.76 | $58.76 | $58.40 | $58.40 | $55.38 | 3,445 |
| 2023-05-24 | $59.84 | $59.84 | $59.84 | $59.84 | $56.74 | 125 |
| 2023-05-23 | $60.11 | $60.49 | $60.11 | $60.49 | $57.36 | 438 |
| 2023-05-22 | $60.11 | $60.11 | $60.11 | $60.11 | $57.00 | 193 |
| 2023-05-19 | $62.34 | $62.34 | $62.34 | $62.34 | $59.12 | 0 |
| 2023-05-18 | $62.34 | $62.34 | $62.34 | $62.34 | $59.12 | 43 |
| 2023-05-17 | $62.34 | $62.34 | $62.34 | $62.34 | $59.12 | 5 |
| 2023-05-16 | $62.34 | $62.34 | $62.34 | $62.34 | $59.12 | 13 |
| 2023-05-15 | $62.34 | $62.34 | $62.34 | $62.34 | $59.12 | 132 |
| 2023-05-12 | $61.54 | $61.54 | $61.54 | $61.54 | $58.36 | 27 |
| 2023-05-11 | $60.34 | $61.54 | $60.34 | $61.54 | $58.36 | 4,964 |
| 2023-05-10 | $63.52 | $63.52 | $63.52 | $63.52 | $60.23 | 27 |
| 2023-05-09 | $63.52 | $63.52 | $63.52 | $63.52 | $60.23 | 87 |
| 2023-05-08 | $64.11 | $64.11 | $63.52 | $63.52 | $60.23 | 4,277 |
| 2023-05-05 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 50 |
| 2023-05-04 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 149 |
| 2023-05-03 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 480 |
| 2023-05-02 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 34 |
| 2023-05-01 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 568 |
| 2023-04-28 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 8 |
| 2023-04-27 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 1,357 |
| 2023-04-26 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 128 |
| 2023-04-25 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 15 |
| 2023-04-24 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 33 |
| 2023-04-21 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 6 |
| 2023-04-20 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 1 |
| 2023-04-19 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 1 |
| 2023-04-18 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 402 |
| 2023-04-17 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 1,006 |
| 2023-04-14 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 598 |
| 2023-04-13 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 16 |
| 2023-04-12 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 34 |
| 2023-04-11 | $68.90 | $69.52 | $68.60 | $68.60 | $68.60 | 896 |
| 2023-04-10 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1,435 |
| 2023-04-06 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 29 |
| 2023-04-05 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 211 |
| 2023-04-04 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 23 |
| 2023-04-03 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 243 |
| 2023-03-31 | $67.51 | $67.51 | $67.51 | $67.51 | $67.51 | 944 |
| 2023-03-30 | $67.51 | $67.51 | $67.51 | $67.51 | $67.51 | 167 |
| 2023-03-29 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 22 |
| 2023-03-28 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 23 |
| 2023-03-27 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 116 |
| 2023-03-24 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 363 |
| 2023-03-23 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 3 |
| 2023-03-22 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 4 |
| 2023-03-21 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 58 |
| 2023-03-20 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 131 |
| 2023-03-17 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 989 |
| 2023-03-16 | $64.28 | $64.28 | $64.28 | $64.28 | $64.28 | 586 |
| 2023-03-15 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 557 |
| 2023-03-14 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 24 |
| 2023-03-13 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 51 |
| 2023-03-10 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 132 |
| 2023-03-09 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 80 |
| 2023-03-08 | $70.50 | $70.50 | $70.50 | $70.50 | $68.37 | 2,824 |
| 2023-03-07 | $73.63 | $73.63 | $73.63 | $73.63 | $69.20 | 0 |
| 2023-03-06 | $73.63 | $73.63 | $73.63 | $73.63 | $73.63 | 8 |
| 2023-03-03 | $73.63 | $73.63 | $73.63 | $73.63 | $73.63 | 244 |
| 2023-03-02 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 2 |
| 2023-03-01 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 580 |
| 2023-02-28 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 509 |
| 2023-02-27 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 50 |
| 2023-02-24 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 172 |
| 2023-02-23 | $71.09 | $71.09 | $70.20 | $70.20 | $70.20 | 439 |
| 2023-02-22 | $72.66 | $72.66 | $72.66 | $72.66 | $72.66 | 550 |
| 2023-02-21 | $75.01 | $75.27 | $75.01 | $75.27 | $75.27 | 2,711 |
| 2023-02-17 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 448 |
| 2023-02-16 | $73.88 | $74.44 | $73.88 | $74.44 | $74.44 | 568 |
| 2023-02-15 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 4 |
| 2023-02-14 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 4 |
| 2023-02-13 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 3 |
| 2023-02-10 | $72.23 | $74.40 | $72.23 | $74.40 | $74.40 | 362 |
| 2023-02-09 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 65 |
| 2023-02-08 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 891 |
| 2023-02-07 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 5 |
| 2023-02-06 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 47 |
| 2023-02-03 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 465 |
| 2023-02-02 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 41 |
| 2023-02-01 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 94 |
| 2023-01-31 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 23 |
| 2023-01-30 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 126 |
| 2023-01-27 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 34 |
| 2023-01-26 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2023-01-25 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 9 |
| 2023-01-24 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 265 |
| 2023-01-23 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 12,983 |
| 2023-01-20 | $77.64 | $77.64 | $77.64 | $77.64 | $77.64 | 101 |
| 2023-01-19 | $76.41 | $77.64 | $76.41 | $77.64 | $77.64 | 796 |
| 2023-01-18 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 66 |
| 2023-01-17 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 260 |
| 2023-01-13 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | 2,341 |
| 2023-01-12 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | 104 |
| 2023-01-11 | $74.64 | $74.64 | $74.64 | $74.64 | $74.64 | 64 |
| 2023-01-10 | $74.64 | $74.64 | $74.64 | $74.64 | $74.64 | 166 |
| 2023-01-09 | $73.64 | $73.64 | $73.60 | $73.60 | $73.60 | 441 |
| 2023-01-06 | $71.69 | $71.69 | $71.69 | $71.69 | $71.69 | 565 |
| 2023-01-05 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 4 |
| 2023-01-04 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 141 |
| 2023-01-03 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 175 |
| 2022-12-30 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 195 |
| 2022-12-29 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 0 |
| 2022-12-28 | $70.92 | $70.92 | $70.14 | $70.14 | $70.14 | 5,001 |
| 2022-12-27 | $69.22 | $69.22 | $69.20 | $69.20 | $69.20 | 2,638 |
| 2022-12-23 | $70.32 | $70.32 | $69.63 | $69.63 | $69.63 | 203 |
| 2022-12-22 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 44 |
| 2022-12-21 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 186 |
| 2022-12-20 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 58 |
| 2022-12-19 | $68.60 | $68.60 | $67.49 | $67.49 | $67.49 | 1,703 |
| 2022-12-16 | $67.98 | $67.98 | $67.98 | $67.98 | $67.98 | 1,450 |
| 2022-12-15 | $69.83 | $69.83 | $68.51 | $68.51 | $68.51 | 653 |
| 2022-12-14 | $69.78 | $69.78 | $69.11 | $69.11 | $69.11 | 435 |
| 2022-12-13 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 2,143 |
| 2022-12-12 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 154 |
| 2022-12-09 | $70.95 | $71.11 | $70.95 | $71.11 | $71.11 | 610 |
| 2022-12-08 | $71.40 | $72.15 | $71.00 | $71.00 | $71.00 | 5,852 |
| 2022-12-07 | $67.83 | $67.83 | $67.83 | $67.83 | $67.83 | 2,069 |
| 2022-12-06 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2022-12-05 | $70.27 | $70.27 | $68.35 | $68.35 | $68.35 | 1,267 |
| 2022-12-02 | $67.29 | $67.29 | $67.29 | $67.29 | $67.29 | 517 |
| 2022-12-01 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 28 |
| 2022-11-30 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 66 |
| 2022-11-29 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 2 |
| 2022-11-28 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 201 |
| 2022-11-25 | $64.44 | $64.44 | $63.98 | $63.98 | $63.98 | 3,225 |
| 2022-11-23 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 289 |
| 2022-11-22 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 30 |
| 2022-11-21 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 20 |
| 2022-11-18 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 139 |
| 2022-11-17 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 31 |
| 2022-11-16 | $63.97 | $63.97 | $63.14 | $63.14 | $63.14 | 999 |
| 2022-11-15 | $64.11 | $65.00 | $64.11 | $65.00 | $65.00 | 671 |
| 2022-11-14 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 3 |
| 2022-11-11 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 3 |
| 2022-11-10 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 0 |
| 2022-11-09 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 256 |
| 2022-11-08 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 0 |
| 2022-11-07 | $56.55 | $57.18 | $56.55 | $57.18 | $57.18 | 4,170 |
| 2022-11-04 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 115 |
| 2022-11-03 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 910 |
| 2022-11-02 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 114 |
| 2022-11-01 | $54.29 | $54.29 | $54.20 | $54.20 | $54.20 | 752 |
| 2022-10-31 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 241 |
| 2022-10-28 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 260 |
| 2022-10-27 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 4 |
| 2022-10-26 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 154 |
| 2022-10-25 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 102 |
| 2022-10-24 | $54.18 | $54.65 | $54.18 | $54.65 | $54.65 | 704 |
| 2022-10-21 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 33 |
| 2022-10-20 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 296 |
| 2022-10-19 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 30 |
| 2022-10-18 | $54.30 | $54.42 | $54.30 | $54.42 | $54.42 | 2,503 |
| 2022-10-17 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 598 |
| 2022-10-14 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 291 |
| 2022-10-13 | $53.58 | $53.69 | $53.58 | $53.69 | $53.69 | 669 |
| 2022-10-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 17 |
| 2022-10-11 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-10-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 637 |
| 2022-10-07 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 155 |
| 2022-10-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 129 |
| 2022-10-05 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 101 |
| 2022-10-04 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 185 |
| 2022-10-03 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 130 |
| 2022-09-30 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 76 |
| 2022-09-29 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 14,245 |
| 2022-09-28 | $52.20 | $52.20 | $52.02 | $52.02 | $52.02 | 1,662 |
| 2022-09-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,744 |
| 2022-09-26 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 100 |
| 2022-09-23 | $52.00 | $52.00 | $50.29 | $50.29 | $50.29 | 1,251 |
| 2022-09-22 | $54.61 | $54.61 | $53.72 | $53.84 | $53.84 | 1,312 |
| 2022-09-21 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 263 |
| 2022-09-20 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 395 |
| 2022-09-19 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 258 |
| 2022-09-16 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 40 |
| 2022-09-15 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 154 |
| 2022-09-14 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 18,883 |
| 2022-09-13 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 111 |
| 2022-09-12 | $57.74 | $57.74 | $56.85 | $56.85 | $56.85 | 2,762 |
| 2022-09-09 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 306 |
| 2022-09-08 | $55.02 | $55.02 | $54.20 | $54.20 | $54.20 | 290 |
| 2022-09-07 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 333 |
| 2022-09-06 | $56.67 | $56.67 | $56.67 | $56.67 | $56.67 | 225 |
| 2022-09-02 | $54.18 | $54.18 | $54.06 | $54.06 | $54.06 | 460 |
| 2022-09-01 | $55.81 | $55.81 | $55.81 | $55.81 | $55.81 | 64 |
| 2022-08-31 | $55.18 | $55.81 | $55.10 | $55.81 | $55.81 | 453 |
| 2022-08-30 | $57.31 | $57.31 | $57.10 | $57.10 | $57.10 | 664 |
| 2022-08-29 | $55.44 | $55.55 | $55.44 | $55.55 | $55.55 | 2,002 |
| 2022-08-26 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 545 |
| 2022-08-25 | $58.75 | $58.75 | $58.66 | $58.66 | $58.66 | 671 |
| 2022-08-24 | $58.00 | $58.16 | $58.00 | $58.02 | $58.02 | 1,028 |
| 2022-08-23 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 802 |
| 2022-08-22 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 439 |
| 2022-08-19 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 187,273 |
| 2022-08-18 | $59.17 | $59.71 | $59.17 | $59.27 | $59.27 | 2,747 |
| 2022-08-17 | $58.37 | $60.06 | $58.37 | $60.06 | $60.06 | 3,254 |
| 2022-08-16 | $59.51 | $60.50 | $59.51 | $59.61 | $59.61 | 2,985 |
| 2022-08-15 | $56.94 | $57.99 | $56.88 | $57.24 | $57.24 | 1,726 |
| 2022-08-12 | $59.67 | $59.85 | $59.67 | $59.85 | $59.85 | 562 |
| 2022-08-11 | $60.49 | $60.49 | $59.30 | $59.50 | $59.50 | 1,415 |
| 2022-08-10 | $62.35 | $62.35 | $60.44 | $60.44 | $57.81 | 707 |
| 2022-08-09 | $61.25 | $61.25 | $60.73 | $60.73 | $55.63 | 1,769 |
| 2022-08-08 | $61.82 | $61.82 | $61.50 | $61.50 | $56.33 | 1,658 |
| 2022-08-05 | $57.63 | $59.82 | $57.63 | $59.61 | $54.60 | 3,768 |
| 2022-08-04 | $58.63 | $59.08 | $58.63 | $58.63 | $53.70 | 835 |
| 2022-08-03 | $58.93 | $58.93 | $58.14 | $58.14 | $53.25 | 748 |
| 2022-08-02 | $59.99 | $59.99 | $59.99 | $59.99 | $54.95 | 265 |
| 2022-08-01 | $60.60 | $60.60 | $59.99 | $59.99 | $54.95 | 1,375 |
| 2022-07-29 | $61.10 | $61.10 | $59.93 | $59.93 | $54.90 | 685 |
| 2022-07-28 | $58.55 | $58.55 | $58.55 | $58.55 | $53.63 | 831 |
| 2022-07-27 | $56.90 | $58.31 | $56.90 | $58.31 | $53.41 | 1,264 |
| 2022-07-26 | $58.05 | $58.05 | $58.05 | $58.05 | $53.17 | 571 |
| 2022-07-25 | $58.45 | $59.04 | $58.45 | $59.04 | $54.08 | 750 |
| 2022-07-22 | $57.62 | $58.03 | $57.18 | $57.18 | $52.38 | 971 |
| 2022-07-21 | $55.50 | $55.75 | $55.40 | $55.75 | $51.07 | 1,387 |
| 2022-07-20 | $56.40 | $56.40 | $55.93 | $56.25 | $51.52 | 1,923 |
| 2022-07-19 | $56.72 | $56.72 | $56.10 | $56.10 | $51.39 | 1,448 |
| 2022-07-18 | $56.54 | $56.90 | $56.54 | $56.86 | $52.08 | 2,473 |
| 2022-07-15 | $53.34 | $54.58 | $53.34 | $54.58 | $50.00 | 948 |
| 2022-07-14 | $53.65 | $53.65 | $53.65 | $53.65 | $49.14 | 424 |
| 2022-07-13 | $56.25 | $56.65 | $56.25 | $56.65 | $51.89 | 609 |
| 2022-07-12 | $56.97 | $56.97 | $56.62 | $56.62 | $51.87 | 849 |
| 2022-07-11 | $56.74 | $57.60 | $56.74 | $57.60 | $52.76 | 437 |
| 2022-07-08 | $57.94 | $57.99 | $57.94 | $57.99 | $53.12 | 734 |
| 2022-07-07 | $58.91 | $59.49 | $58.91 | $59.49 | $54.49 | 453 |
| 2022-07-06 | $55.96 | $56.35 | $55.71 | $56.35 | $51.61 | 975 |
| 2022-07-05 | $55.64 | $56.24 | $55.64 | $56.05 | $51.34 | 2,513 |
| 2022-07-01 | $58.62 | $58.89 | $58.00 | $58.33 | $53.43 | 2,993 |
| 2022-06-30 | $61.04 | $61.04 | $61.04 | $61.04 | $55.92 | 688 |
| 2022-06-29 | $63.74 | $63.74 | $62.20 | $62.20 | $56.97 | 50,248 |
| 2022-06-28 | $62.50 | $62.50 | $62.50 | $62.50 | $57.25 | 938 |
| 2022-06-27 | $63.28 | $63.28 | $62.92 | $62.92 | $57.63 | 1,391 |
| 2022-06-24 | $60.85 | $63.10 | $60.85 | $63.10 | $57.80 | 1,321 |
| 2022-06-23 | $62.20 | $62.20 | $59.82 | $59.82 | $54.80 | 2,292 |
| 2022-06-22 | $61.98 | $61.98 | $61.98 | $61.98 | $56.77 | 451 |
| 2022-06-21 | $64.02 | $66.03 | $64.02 | $66.03 | $60.48 | 989 |
| 2022-06-17 | $64.31 | $64.31 | $63.06 | $63.06 | $57.76 | 16,458 |
| 2022-06-16 | $66.35 | $67.66 | $66.35 | $66.51 | $60.92 | 1,163 |
| 2022-06-15 | $68.75 | $68.90 | $67.66 | $67.66 | $61.97 | 1,271 |
| 2022-06-14 | $66.40 | $66.40 | $66.40 | $66.40 | $60.82 | 820 |
| 2022-06-13 | $69.70 | $69.70 | $69.70 | $69.70 | $63.84 | 818 |
| 2022-06-10 | $70.56 | $70.56 | $70.56 | $70.56 | $64.63 | 475 |
| 2022-06-09 | $75.43 | $75.43 | $75.43 | $75.43 | $69.10 | 224 |
| 2022-06-08 | $75.43 | $75.43 | $75.43 | $75.43 | $69.10 | 63 |
| 2022-06-07 | $75.43 | $75.43 | $75.43 | $75.43 | $69.10 | 227 |
| 2022-06-06 | $75.43 | $75.43 | $75.43 | $75.43 | $69.10 | 540 |
| 2022-06-03 | $73.74 | $73.74 | $73.74 | $73.74 | $67.55 | 488 |
| 2022-06-02 | $73.74 | $73.74 | $73.74 | $73.74 | $67.55 | 662 |
| 2022-06-01 | $72.40 | $72.40 | $72.40 | $72.40 | $66.32 | 237 |
| 2022-05-31 | $72.40 | $72.40 | $72.40 | $72.40 | $66.32 | 447 |
| 2022-05-27 | $70.83 | $70.83 | $70.83 | $70.83 | $64.88 | 533 |
| 2022-05-26 | $70.57 | $70.57 | $70.06 | $70.06 | $64.17 | 1,445 |
| 2022-05-25 | $70.25 | $70.25 | $70.25 | $70.25 | $64.35 | 475 |
| 2022-05-24 | $68.51 | $68.74 | $68.51 | $68.74 | $62.97 | 877 |
| 2022-05-23 | $67.59 | $67.59 | $67.59 | $67.59 | $61.91 | 453 |
| 2022-05-20 | $67.71 | $67.71 | $67.59 | $67.59 | $61.91 | 624 |
| 2022-05-19 | $66.24 | $66.24 | $66.24 | $66.24 | $60.68 | 387 |
| 2022-05-18 | $65.97 | $66.77 | $65.38 | $66.75 | $61.14 | 1,838 |
| 2022-05-17 | $67.63 | $67.63 | $67.63 | $67.63 | $61.95 | 600 |
| 2022-05-16 | $65.21 | $65.70 | $64.47 | $65.70 | $60.18 | 1,256 |
| 2022-05-13 | $64.69 | $64.69 | $64.69 | $64.69 | $59.25 | 1,623 |
| 2022-05-12 | $62.75 | $62.75 | $62.75 | $62.75 | $57.48 | 598 |
| 2022-05-11 | $65.52 | $65.52 | $65.52 | $65.52 | $60.02 | 782 |
| 2022-05-10 | $64.43 | $64.43 | $63.57 | $63.65 | $58.30 | 2,215 |
| 2022-05-09 | $64.20 | $65.03 | $64.12 | $64.12 | $58.74 | 998 |
| 2022-05-06 | $67.00 | $67.00 | $67.00 | $67.00 | $61.37 | 730 |
| 2022-05-05 | $69.31 | $69.31 | $67.00 | $67.00 | $61.37 | 3,816 |
| 2022-05-04 | $69.95 | $69.95 | $69.95 | $69.95 | $64.07 | 375 |
| 2022-05-03 | $69.95 | $69.95 | $69.95 | $69.95 | $64.07 | 400 |
| 2022-05-02 | $70.59 | $70.59 | $69.59 | $69.59 | $63.75 | 1,022 |
| 2022-04-29 | $70.10 | $70.10 | $70.10 | $70.10 | $64.21 | 507 |
| 2022-04-28 | $68.66 | $68.66 | $68.66 | $68.66 | $62.89 | 1,357 |
| 2022-04-27 | $70.14 | $70.14 | $70.14 | $70.14 | $64.25 | 437 |
| 2022-04-26 | $70.14 | $70.14 | $70.14 | $70.14 | $64.25 | 420 |
| 2022-04-25 | $70.14 | $70.14 | $70.14 | $70.14 | $64.25 | 420 |
| 2022-04-22 | $72.46 | $72.46 | $72.46 | $72.46 | $66.37 | 538 |
| 2022-04-21 | $77.90 | $77.90 | $77.90 | $77.90 | $71.36 | 662 |
| 2022-04-20 | $77.90 | $77.90 | $75.30 | $77.90 | $71.36 | 1,297 |
| 2022-04-19 | $84.04 | $84.04 | $84.04 | $84.04 | $76.98 | 418 |
| 2022-04-18 | $84.04 | $84.04 | $84.04 | $84.04 | $76.98 | 696 |
| 2022-04-14 | $80.16 | $81.81 | $80.16 | $81.08 | $74.27 | 4,521 |
| 2022-04-13 | $80.52 | $81.36 | $80.52 | $80.86 | $74.07 | 3,664 |
| 2022-04-12 | $80.56 | $80.57 | $80.25 | $80.57 | $73.80 | 672 |
| 2022-04-11 | $79.20 | $79.31 | $79.20 | $79.31 | $72.64 | 42,967 |
| 2022-04-08 | $81.58 | $82.20 | $79.68 | $79.68 | $72.99 | 5,006 |
| 2022-04-07 | $82.05 | $82.05 | $79.82 | $79.82 | $73.12 | 1,363 |
| 2022-04-06 | $79.77 | $79.77 | $79.65 | $79.65 | $72.96 | 3,193 |
| 2022-04-05 | $81.08 | $81.08 | $81.08 | $81.08 | $74.27 | 276 |
| 2022-04-04 | $81.08 | $81.08 | $81.08 | $81.08 | $74.27 | 374 |
| 2022-04-01 | $81.34 | $81.34 | $81.34 | $81.34 | $74.51 | 306 |
| 2022-03-31 | $79.54 | $79.54 | $79.54 | $79.54 | $72.86 | 335 |
| 2022-03-30 | $78.96 | $80.15 | $78.96 | $80.15 | $73.42 | 570 |
| 2022-03-29 | $79.00 | $79.00 | $79.00 | $79.00 | $72.37 | 158 |
| 2022-03-28 | $79.00 | $79.00 | $79.00 | $79.00 | $72.37 | 544 |
| 2022-03-25 | $78.01 | $79.12 | $78.01 | $79.12 | $72.47 | 686 |
| 2022-03-24 | $76.38 | $76.38 | $76.38 | $76.38 | $69.96 | 285 |
| 2022-03-23 | $76.89 | $77.00 | $76.38 | $76.38 | $69.96 | 2,967 |
| 2022-03-22 | $77.00 | $77.60 | $77.00 | $77.41 | $70.91 | 2,074 |
| 2022-03-21 | $76.04 | $77.41 | $76.04 | $77.41 | $70.91 | 2,074 |
| 2022-03-18 | $75.26 | $75.26 | $75.24 | $75.24 | $68.92 | 824 |
| 2022-03-17 | $72.51 | $75.88 | $72.51 | $75.00 | $68.70 | 2,049 |
| 2022-03-16 | $72.56 | $72.56 | $72.25 | $72.25 | $66.18 | 786 |
| 2022-03-15 | $67.89 | $67.89 | $67.89 | $67.89 | $62.19 | 521 |
| 2022-03-14 | $69.61 | $72.15 | $68.38 | $72.15 | $66.09 | 1,162 |
| 2022-03-11 | $72.51 | $72.51 | $72.51 | $72.51 | $66.42 | 763 |
| 2022-03-10 | $76.99 | $76.99 | $76.99 | $76.99 | $70.52 | 615 |
| 2022-03-09 | $72.60 | $76.99 | $72.60 | $76.99 | $66.51 | 10,549 |
| 2022-03-08 | $77.88 | $77.88 | $77.88 | $77.88 | $63.82 | 742 |
| 2022-03-07 | $79.90 | $80.20 | $78.09 | $78.55 | $64.37 | 1,608 |
| 2022-03-04 | $80.23 | $80.23 | $80.08 | $80.08 | $65.62 | 300,726 |
| 2022-03-03 | $81.60 | $81.60 | $81.60 | $81.60 | $66.87 | 371 |
| 2022-03-02 | $78.19 | $78.19 | $78.19 | $78.19 | $64.08 | 182 |
| 2022-03-01 | $79.39 | $79.39 | $78.19 | $78.19 | $64.08 | 1,952 |
| 2022-02-28 | $77.09 | $77.09 | $77.09 | $77.09 | $63.18 | 562 |
| 2022-02-25 | $75.75 | $76.10 | $75.75 | $76.10 | $62.37 | 1,548 |
| 2022-02-24 | $74.15 | $74.15 | $74.15 | $74.15 | $60.77 | 578 |
| 2022-02-23 | $77.80 | $77.80 | $77.00 | $77.00 | $63.10 | 689 |
| 2022-02-22 | $76.42 | $76.42 | $76.42 | $76.42 | $62.63 | 366 |
| 2022-02-18 | $77.58 | $77.58 | $76.42 | $76.42 | $62.63 | 590 |
| 2022-02-17 | $77.15 | $77.15 | $76.66 | $76.66 | $62.82 | 1,402 |
| 2022-02-16 | $77.91 | $77.91 | $77.41 | $77.41 | $63.44 | 17,362 |
| 2022-02-15 | $77.39 | $77.39 | $77.39 | $77.39 | $63.42 | 288 |
| 2022-02-14 | $77.17 | $78.02 | $77.17 | $77.84 | $63.79 | 1,972 |
| 2022-02-11 | $78.65 | $78.65 | $78.52 | $78.52 | $64.34 | 923 |
| 2022-02-10 | $78.56 | $80.39 | $78.56 | $80.39 | $65.88 | 2,014 |
| 2022-02-09 | $76.51 | $77.76 | $76.51 | $77.76 | $63.73 | 1,105 |
| 2022-02-08 | $77.93 | $77.93 | $77.93 | $77.93 | $63.86 | 514 |
| 2022-02-07 | $73.57 | $73.57 | $73.57 | $73.57 | $60.29 | 15,562 |
| 2022-02-04 | $72.54 | $73.57 | $72.54 | $73.57 | $60.29 | 735 |
| 2022-02-03 | $73.50 | $73.50 | $73.50 | $73.50 | $60.23 | 490 |
| 2022-02-02 | $73.93 | $73.93 | $73.00 | $73.65 | $60.36 | 2,487 |
| 2022-02-01 | $73.34 | $73.34 | $73.34 | $73.34 | $60.10 | 459 |
| 2022-01-31 | $71.00 | $71.03 | $70.13 | $71.03 | $58.21 | 2,161 |
| 2022-01-28 | $73.11 | $73.11 | $71.25 | $71.29 | $58.42 | 922 |
| 2022-01-27 | $75.57 | $75.98 | $74.93 | $74.93 | $61.41 | 1,440 |
| 2022-01-26 | $72.96 | $75.79 | $71.94 | $75.67 | $62.01 | 2,218 |
| 2022-01-25 | $72.57 | $72.57 | $71.65 | $72.25 | $59.21 | 1,243 |
| 2022-01-24 | $70.28 | $71.77 | $69.53 | $71.77 | $58.82 | 5,185 |
| 2022-01-21 | $73.43 | $74.55 | $73.38 | $73.38 | $60.14 | 1,772 |
| 2022-01-20 | $76.87 | $77.25 | $76.87 | $77.18 | $63.25 | 6,724 |
| 2022-01-19 | $74.61 | $74.61 | $74.61 | $74.61 | $61.14 | 3,743 |
| 2022-01-18 | $74.55 | $74.82 | $74.55 | $74.61 | $61.14 | 3,743 |
| 2022-01-14 | $75.00 | $75.14 | $74.65 | $75.14 | $61.58 | 4,153 |
| 2022-01-13 | $76.29 | $77.26 | $76.29 | $77.26 | $63.32 | 1,228 |
| 2022-01-12 | $75.00 | $75.12 | $75.00 | $75.12 | $61.56 | 1,337 |
| 2022-01-11 | $71.50 | $73.26 | $71.50 | $73.26 | $60.04 | 1,600 |
| 2022-01-10 | $71.00 | $71.95 | $71.00 | $71.95 | $58.96 | 4,041 |
| 2022-01-07 | $71.28 | $71.92 | $71.28 | $71.92 | $58.93 | 638 |
| 2022-01-06 | $69.52 | $69.52 | $69.00 | $69.27 | $56.76 | 18,474 |
| 2022-01-05 | $68.87 | $68.87 | $68.87 | $68.87 | $56.44 | 824 |
| 2022-01-04 | $67.27 | $67.27 | $67.27 | $67.27 | $55.13 | 632 |
| 2022-01-03 | $66.88 | $67.03 | $66.18 | $67.00 | $54.91 | 3,939 |
| 2021-12-31 | $66.95 | $66.95 | $66.95 | $66.95 | $54.87 | 158 |
| 2021-12-30 | $66.95 | $66.95 | $66.95 | $66.95 | $54.87 | 607 |
| 2021-12-29 | $65.82 | $65.82 | $64.70 | $65.14 | $53.38 | 3,801 |
| 2021-12-28 | $65.48 | $65.48 | $65.48 | $65.48 | $53.66 | 305 |
| 2021-12-27 | $66.07 | $66.07 | $65.26 | $65.48 | $53.66 | 5,385 |
| 2021-12-23 | $65.90 | $65.90 | $63.90 | $65.48 | $53.66 | 2,617 |
| 2021-12-22 | $64.71 | $66.54 | $64.71 | $66.54 | $54.53 | 2,003 |
| 2021-12-21 | $64.97 | $66.24 | $64.76 | $64.80 | $53.10 | 1,546 |
| 2021-12-20 | $64.50 | $64.59 | $64.40 | $64.40 | $52.78 | 1,753 |
| 2021-12-17 | $64.79 | $66.00 | $64.57 | $64.57 | $52.91 | 2,577 |
| 2021-12-16 | $64.97 | $66.82 | $64.97 | $66.82 | $54.76 | 7,031 |
| 2021-12-15 | $63.24 | $64.24 | $62.19 | $62.19 | $50.96 | 2,116 |
| 2021-12-14 | $64.38 | $65.70 | $63.31 | $63.31 | $51.88 | 2,366 |
| 2021-12-13 | $63.53 | $63.53 | $61.65 | $61.65 | $50.52 | 1,526 |
| 2021-12-10 | $63.18 | $63.63 | $63.06 | $63.06 | $51.67 | 5,279 |
| 2021-12-09 | $62.60 | $62.91 | $61.85 | $62.88 | $51.53 | 2,175 |
| 2021-12-08 | $62.60 | $62.60 | $62.43 | $62.48 | $51.20 | 1,264 |
| 2021-12-07 | $63.49 | $63.59 | $63.49 | $63.59 | $52.11 | 1,472 |
| 2021-12-06 | $60.58 | $61.97 | $60.58 | $61.20 | $50.15 | 1,202 |
| 2021-12-03 | $61.46 | $61.94 | $60.52 | $61.17 | $50.13 | 4,090 |
| 2021-12-02 | $62.65 | $63.17 | $62.51 | $62.51 | $51.23 | 1,061 |
| 2021-12-01 | $62.16 | $62.41 | $61.55 | $61.55 | $50.44 | 2,168 |
| 2021-11-30 | $61.13 | $61.77 | $61.13 | $61.77 | $50.62 | 897 |
| 2021-11-29 | $60.66 | $60.66 | $60.66 | $60.66 | $49.71 | 363 |
| 2021-11-26 | $62.27 | $62.27 | $60.00 | $60.66 | $49.71 | 1,518 |
| 2021-11-24 | $63.82 | $63.82 | $62.86 | $62.86 | $51.52 | 1,726 |
| 2021-11-23 | $62.20 | $62.49 | $62.17 | $62.49 | $51.21 | 1,646 |
| 2021-11-22 | $60.84 | $61.49 | $60.67 | $61.49 | $50.39 | 2,081 |
| 2021-11-19 | $60.33 | $60.43 | $59.87 | $60.43 | $49.52 | 1,711 |
| 2021-11-18 | $59.27 | $59.48 | $58.62 | $59.48 | $48.74 | 12,589 |
| 2021-11-17 | $59.74 | $59.74 | $59.74 | $59.74 | $48.96 | 335 |
| 2021-11-16 | $59.94 | $59.94 | $59.77 | $59.85 | $49.05 | 2,212 |
| 2021-11-15 | $61.80 | $61.80 | $61.80 | $61.80 | $50.65 | 311 |
| 2021-11-12 | $61.80 | $61.80 | $61.80 | $61.80 | $50.65 | 279 |
| 2021-11-11 | $63.65 | $63.65 | $61.80 | $61.80 | $50.65 | 1,560 |
| 2021-11-10 | $59.81 | $59.81 | $59.16 | $59.16 | $48.48 | 1,924 |
| 2021-11-09 | $60.70 | $60.70 | $60.70 | $60.70 | $49.74 | 291 |
| 2021-11-08 | $61.18 | $61.18 | $60.59 | $60.59 | $49.65 | 1,408 |
| 2021-11-05 | $62.37 | $62.37 | $62.37 | $62.37 | $51.11 | 344 |
| 2021-11-04 | $62.37 | $62.37 | $62.37 | $62.37 | $51.11 | 330 |
| 2021-11-03 | $60.95 | $62.37 | $60.23 | $62.37 | $51.11 | 834 |
| 2021-11-02 | $61.00 | $61.27 | $60.40 | $61.27 | $50.21 | 1,924 |
| 2021-11-01 | $63.13 | $63.13 | $63.13 | $63.13 | $51.74 | 676 |
| 2021-10-29 | $64.86 | $64.86 | $63.07 | $63.07 | $51.69 | 803 |
| 2021-10-28 | $64.00 | $64.00 | $63.50 | $63.71 | $52.21 | 1,244 |
| 2021-10-27 | $64.05 | $64.89 | $63.28 | $63.28 | $51.86 | 1,838 |
| 2021-10-26 | $65.47 | $65.47 | $65.47 | $65.47 | $53.66 | 266 |
| 2021-10-25 | $66.26 | $66.26 | $65.34 | $65.34 | $53.55 | 1,195 |
| 2021-10-22 | $64.35 | $64.35 | $64.35 | $64.35 | $52.74 | 874 |
| 2021-10-21 | $65.00 | $66.00 | $65.00 | $65.27 | $53.49 | 935 |
| 2021-10-20 | $68.43 | $68.43 | $68.43 | $68.43 | $56.08 | 510 |
| 2021-10-19 | $68.95 | $68.95 | $68.95 | $68.95 | $56.50 | 677 |
| 2021-10-18 | $69.38 | $69.38 | $69.38 | $69.38 | $56.85 | 399 |
| 2021-10-15 | $70.34 | $70.34 | $69.38 | $69.38 | $56.85 | 773 |
| 2021-10-14 | $70.47 | $70.48 | $70.47 | $70.48 | $57.76 | 940 |
| 2021-10-13 | $68.00 | $68.00 | $68.00 | $68.00 | $55.73 | 751 |
| 2021-10-12 | $69.80 | $69.80 | $69.45 | $69.45 | $56.91 | 868 |
| 2021-10-11 | $70.48 | $70.48 | $69.97 | $69.98 | $57.35 | 2,021 |
| 2021-10-08 | $69.10 | $69.10 | $69.10 | $69.10 | $56.63 | 2,913 |
| 2021-10-07 | $68.42 | $68.42 | $66.65 | $66.65 | $54.62 | 44,237 |
| 2021-10-06 | $64.20 | $64.20 | $64.20 | $64.20 | $52.61 | 352 |
| 2021-10-05 | $64.40 | $64.40 | $64.20 | $64.20 | $52.61 | 917 |
| 2021-10-04 | $65.92 | $65.92 | $65.92 | $65.92 | $54.02 | 733 |
| 2021-10-01 | $65.16 | $66.06 | $65.16 | $65.92 | $54.02 | 1,827 |
| 2021-09-30 | $66.00 | $66.47 | $66.00 | $66.47 | $54.47 | 1,180 |
| 2021-09-29 | $65.44 | $65.44 | $65.44 | $65.44 | $53.62 | 179 |
| 2021-09-28 | $65.44 | $65.44 | $65.44 | $65.44 | $53.62 | 514 |
| 2021-09-27 | $66.52 | $66.52 | $66.52 | $66.52 | $54.51 | 391 |
| 2021-09-24 | $66.75 | $66.75 | $66.75 | $66.75 | $54.70 | 349 |
| 2021-09-23 | $68.09 | $68.09 | $66.69 | $66.69 | $54.65 | 3,668 |
| 2021-09-22 | $66.27 | $66.67 | $66.11 | $66.11 | $54.18 | 1,252 |
| 2021-09-21 | $64.33 | $64.68 | $64.13 | $64.40 | $52.78 | 3,066 |
| 2021-09-20 | $64.60 | $64.60 | $64.02 | $64.02 | $52.46 | 1,809 |
| 2021-09-17 | $69.06 | $69.06 | $66.38 | $66.80 | $54.74 | 1,248 |
| 2021-09-16 | $70.40 | $70.40 | $70.11 | $70.11 | $57.46 | 535 |
| 2021-09-15 | $74.19 | $74.19 | $73.69 | $73.69 | $60.39 | 1,310 |
| 2021-09-14 | $71.90 | $71.90 | $71.90 | $71.90 | $58.92 | 339 |
| 2021-09-13 | $71.90 | $71.90 | $71.90 | $71.90 | $58.92 | 317 |
| 2021-09-10 | $71.90 | $71.90 | $71.90 | $71.90 | $58.92 | 2,435 |
| 2021-09-09 | $70.73 | $71.90 | $70.73 | $71.90 | $58.92 | 536 |
| 2021-09-08 | $72.88 | $72.88 | $72.88 | $72.88 | $59.73 | 605 |
| 2021-09-07 | $75.65 | $75.65 | $75.65 | $75.65 | $62.00 | 627 |
| 2021-09-03 | $75.95 | $75.95 | $75.65 | $75.65 | $62.00 | 735 |
| 2021-09-02 | $74.95 | $74.97 | $74.24 | $74.24 | $60.84 | 1,737 |
| 2021-09-01 | $73.90 | $74.45 | $73.90 | $74.45 | $61.01 | 9,945 |
| 2021-08-31 | $73.69 | $74.70 | $73.69 | $74.70 | $61.22 | 2,258 |
| 2021-08-30 | $76.10 | $76.10 | $76.10 | $76.10 | $62.36 | 1,149 |
| 2021-08-27 | $75.75 | $75.75 | $75.75 | $75.75 | $62.08 | 90 |
| 2021-08-26 | $75.75 | $75.75 | $75.75 | $75.75 | $62.08 | 458 |
| 2021-08-25 | $77.00 | $77.00 | $77.00 | $77.00 | $63.10 | 390 |
| 2021-08-24 | $74.76 | $74.76 | $74.76 | $74.76 | $61.27 | 346 |
| 2021-08-23 | $72.51 | $72.51 | $72.05 | $72.05 | $59.05 | 5,791 |
| 2021-08-20 | $70.97 | $70.97 | $70.97 | $70.97 | $58.16 | 1,538 |
| 2021-08-19 | $70.58 | $70.58 | $70.58 | $70.58 | $57.84 | 1,187 |
| 2021-08-18 | $77.60 | $77.60 | $77.60 | $77.60 | $63.59 | 235 |
| 2021-08-17 | $77.60 | $77.60 | $77.60 | $77.60 | $63.59 | 179 |
| 2021-08-16 | $76.24 | $77.60 | $76.24 | $77.60 | $63.59 | 703 |
| 2021-08-13 | $78.12 | $78.12 | $78.12 | $78.12 | $64.02 | 717 |
| 2021-08-12 | $80.95 | $80.95 | $80.94 | $80.94 | $66.33 | 644 |
| 2021-08-11 | $85.50 | $85.58 | $85.50 | $85.58 | $65.59 | 1,705 |
| 2021-08-10 | $86.55 | $86.55 | $83.94 | $86.11 | $63.22 | 1,960 |
| 2021-08-09 | $85.09 | $85.09 | $85.09 | $85.09 | $62.47 | 257 |
| 2021-08-06 | $84.17 | $85.11 | $84.17 | $85.11 | $62.49 | 435 |
| 2021-08-05 | $85.00 | $85.00 | $84.90 | $84.90 | $62.33 | 423 |
| 2021-08-04 | $88.30 | $88.30 | $88.30 | $88.30 | $64.83 | 1,038 |
| 2021-08-03 | $89.06 | $89.06 | $87.50 | $87.50 | $64.24 | 2,628 |
| 2021-08-02 | $86.80 | $86.80 | $86.80 | $86.80 | $63.73 | 448 |
| 2021-07-30 | $87.17 | $87.17 | $86.80 | $86.80 | $63.73 | 396 |
| 2021-07-29 | $88.89 | $88.89 | $88.89 | $88.89 | $65.26 | 425 |
| 2021-07-28 | $84.85 | $86.10 | $84.85 | $86.10 | $63.21 | 10,003 |
| 2021-07-27 | $83.16 | $83.16 | $83.16 | $83.16 | $61.05 | 174 |
| 2021-07-26 | $83.16 | $83.16 | $83.16 | $83.16 | $61.05 | 885 |
| 2021-07-23 | $81.78 | $82.00 | $81.78 | $82.00 | $60.20 | 492 |
| 2021-07-22 | $81.64 | $81.64 | $81.64 | $81.64 | $59.94 | 252 |
| 2021-07-21 | $80.26 | $80.26 | $80.26 | $80.26 | $58.92 | 295 |
| 2021-07-20 | $78.05 | $80.26 | $78.05 | $80.26 | $58.92 | 782 |
| 2021-07-19 | $79.35 | $79.35 | $79.35 | $79.35 | $58.26 | 425 |
| 2021-07-16 | $81.95 | $81.95 | $81.95 | $81.95 | $60.17 | 473 |
| 2021-07-15 | $84.66 | $84.66 | $84.66 | $84.66 | $62.15 | 235 |
| 2021-07-14 | $84.66 | $84.66 | $84.66 | $84.66 | $62.15 | 251 |
| 2021-07-13 | $84.66 | $84.66 | $84.66 | $84.66 | $62.15 | 648 |
| 2021-07-12 | $84.82 | $84.99 | $84.82 | $84.99 | $62.40 | 695 |
| 2021-07-09 | $84.00 | $85.01 | $84.00 | $84.59 | $62.10 | 3,925 |
| 2021-07-08 | $83.24 | $83.24 | $83.24 | $83.24 | $61.12 | 284 |
| 2021-07-07 | $83.24 | $83.24 | $83.24 | $83.24 | $61.12 | 342 |
| 2021-07-06 | $81.00 | $81.00 | $81.00 | $81.00 | $59.47 | 444 |
| 2021-07-02 | $81.90 | $82.66 | $81.90 | $82.20 | $60.35 | 1,485 |
| 2021-07-01 | $81.82 | $81.82 | $81.82 | $81.82 | $60.07 | 379 |
| 2021-06-30 | $83.64 | $83.64 | $83.64 | $83.64 | $61.40 | 323 |
| 2021-06-29 | $83.35 | $83.35 | $83.35 | $83.35 | $61.19 | 299 |
| 2021-06-28 | $84.89 | $85.09 | $82.80 | $84.35 | $61.93 | 843 |
| 2021-06-25 | $84.41 | $84.41 | $84.41 | $84.41 | $61.97 | 633 |
| 2021-06-24 | $85.02 | $85.02 | $84.53 | $84.53 | $62.06 | 590 |
| 2021-06-23 | $83.81 | $83.81 | $82.21 | $82.21 | $60.36 | 3,961 |
| 2021-06-22 | $81.29 | $81.29 | $81.29 | $81.29 | $59.68 | 661 |
| 2021-06-21 | $80.68 | $80.68 | $80.68 | $80.68 | $59.23 | 327 |
| 2021-06-18 | $80.00 | $80.00 | $80.00 | $80.00 | $58.73 | 325 |
| 2021-06-17 | $82.08 | $82.08 | $81.17 | $81.17 | $59.59 | 5,460 |
| 2021-06-16 | $84.51 | $84.71 | $84.51 | $84.71 | $62.19 | 871 |
| 2021-06-15 | $84.77 | $84.77 | $84.77 | $84.77 | $62.24 | 458 |
| 2021-06-14 | $86.62 | $86.62 | $86.62 | $86.62 | $63.59 | 274 |
| 2021-06-11 | $87.05 | $87.15 | $87.05 | $87.15 | $63.98 | 501 |
| 2021-06-10 | $86.45 | $86.67 | $86.28 | $86.28 | $63.35 | 4,108 |
| 2021-06-09 | $86.71 | $87.14 | $86.71 | $87.14 | $63.98 | 1,011 |
| 2021-06-08 | $87.61 | $88.46 | $87.61 | $88.46 | $64.94 | 760 |
| 2021-06-07 | $88.20 | $88.20 | $88.20 | $88.20 | $64.75 | 100,962 |
| 2021-06-04 | $86.53 | $86.53 | $86.53 | $86.53 | $63.53 | 244 |
| 2021-06-03 | $87.97 | $87.97 | $86.53 | $86.53 | $63.53 | 491 |
| 2021-06-02 | $89.49 | $89.49 | $89.49 | $89.49 | $65.70 | 329 |
| 2021-06-01 | $89.90 | $89.90 | $89.90 | $89.90 | $66.00 | 1,327 |
| 2021-05-28 | $88.59 | $88.59 | $88.59 | $88.59 | $65.04 | 296 |
| 2021-05-27 | $88.59 | $88.59 | $88.59 | $88.59 | $65.04 | 1,426 |
| 2021-05-26 | $84.24 | $84.24 | $84.24 | $84.24 | $61.85 | 393 |
| 2021-05-25 | $83.83 | $84.33 | $83.83 | $84.24 | $61.85 | 900 |
| 2021-05-24 | $86.24 | $86.24 | $86.24 | $86.24 | $63.31 | 217 |
| 2021-05-21 | $86.24 | $86.24 | $86.24 | $86.24 | $63.31 | 389 |
| 2021-05-20 | $84.53 | $84.53 | $84.53 | $84.53 | $62.06 | 235 |
| 2021-05-19 | $84.53 | $84.53 | $84.53 | $84.53 | $62.06 | 1,196 |
| 2021-05-18 | $89.55 | $89.55 | $89.55 | $89.55 | $65.75 | 293 |
| 2021-05-17 | $89.42 | $89.55 | $89.05 | $89.55 | $65.75 | 1,376 |
| 2021-05-14 | $86.97 | $86.97 | $86.97 | $86.97 | $63.85 | 512 |
| 2021-05-13 | $88.24 | $88.75 | $88.24 | $88.75 | $65.16 | 11,416 |
| 2021-05-12 | $93.00 | $93.18 | $90.94 | $90.94 | $66.77 | 1,101 |
| 2021-05-11 | $92.40 | $92.40 | $92.40 | $92.40 | $67.84 | 1,566 |
| 2021-05-10 | $93.60 | $94.42 | $93.46 | $93.46 | $68.61 | 1,408 |
| 2021-05-07 | $91.12 | $91.62 | $90.82 | $91.62 | $67.26 | 1,067 |
| 2021-05-06 | $90.00 | $90.00 | $89.55 | $89.55 | $65.75 | 1,042 |
| 2021-05-05 | $86.24 | $86.24 | $86.24 | $86.24 | $63.32 | 10,200 |
| 2021-05-04 | $85.90 | $86.24 | $85.90 | $86.24 | $63.32 | 1,017 |
| 2021-05-03 | $84.86 | $84.86 | $84.86 | $84.86 | $62.30 | 376 |
| 2021-04-30 | $84.86 | $84.86 | $84.86 | $84.86 | $62.30 | 469 |
| 2021-04-29 | $86.93 | $86.93 | $86.50 | $86.50 | $63.51 | 607 |
| 2021-04-28 | $86.35 | $86.35 | $86.35 | $86.35 | $63.40 | 413 |
| 2021-04-27 | $86.19 | $86.19 | $86.19 | $86.19 | $63.28 | 382 |
| 2021-04-26 | $86.66 | $86.66 | $86.66 | $86.66 | $63.62 | 275 |
| 2021-04-23 | $84.03 | $84.60 | $84.03 | $84.60 | $62.11 | 504 |
| 2021-04-22 | $82.90 | $82.90 | $82.90 | $82.90 | $60.86 | 503 |
| 2021-04-21 | $83.72 | $85.11 | $83.72 | $85.11 | $62.48 | 772 |
| 2021-04-20 | $84.00 | $84.00 | $84.00 | $84.00 | $61.67 | 710 |
| 2021-04-19 | $84.90 | $85.30 | $84.90 | $85.30 | $62.62 | 899 |
| 2021-04-16 | $84.45 | $84.45 | $83.84 | $83.96 | $61.64 | 2,546 |
| 2021-04-15 | $81.83 | $82.40 | $81.83 | $82.40 | $60.50 | 1,352 |
| 2021-04-14 | $79.62 | $81.30 | $79.62 | $81.30 | $59.69 | 7,054 |
| 2021-04-13 | $78.63 | $78.63 | $78.63 | $78.63 | $57.73 | 765 |
| 2021-04-12 | $78.30 | $78.30 | $78.30 | $78.30 | $57.49 | 218 |
| 2021-04-09 | $78.77 | $78.77 | $78.77 | $78.77 | $57.83 | 481 |
| 2021-04-08 | $79.48 | $79.75 | $79.48 | $79.75 | $58.55 | 572 |
| 2021-04-07 | $78.82 | $78.82 | $78.82 | $78.82 | $57.87 | 859 |
| 2021-04-06 | $78.00 | $78.00 | $78.00 | $78.00 | $57.27 | 248 |
| 2021-04-05 | $78.00 | $78.00 | $78.00 | $78.00 | $57.27 | 305 |
| 2021-04-01 | $76.63 | $76.86 | $76.63 | $76.86 | $56.43 | 797 |
| 2021-03-31 | $76.70 | $76.70 | $76.70 | $76.70 | $56.31 | 457 |
| 2021-03-30 | $76.75 | $76.75 | $76.70 | $76.70 | $56.31 | 2,562 |
| 2021-03-29 | $77.80 | $77.80 | $75.71 | $75.71 | $55.59 | 1,666 |
| 2021-03-26 | $74.59 | $74.59 | $74.59 | $74.59 | $54.76 | 366 |
| 2021-03-25 | $73.00 | $74.59 | $72.81 | $74.59 | $54.76 | 1,225 |
| 2021-03-24 | $74.02 | $74.02 | $74.02 | $74.02 | $54.34 | 209 |
| 2021-03-23 | $74.02 | $74.02 | $74.02 | $74.02 | $54.34 | 707 |
| 2021-03-22 | $75.00 | $75.00 | $75.00 | $75.00 | $55.06 | 788 |
| 2021-03-19 | $75.65 | $75.65 | $75.65 | $75.65 | $55.54 | 485 |
| 2021-03-18 | $78.36 | $78.36 | $78.36 | $78.36 | $57.53 | 10,581 |
| 2021-03-17 | $77.15 | $77.15 | $77.15 | $77.15 | $56.64 | 467 |
| 2021-03-16 | $79.62 | $79.62 | $79.62 | $79.62 | $58.45 | 537 |
| 2021-03-15 | $79.62 | $79.62 | $79.62 | $79.62 | $58.45 | 323 |
| 2021-03-12 | $79.62 | $79.62 | $79.62 | $79.62 | $58.45 | 629 |
| 2021-03-11 | $81.24 | $81.50 | $81.24 | $81.50 | $59.84 | 539 |
| 2021-03-10 | $78.78 | $78.78 | $78.72 | $78.72 | $57.79 | 2,195 |
| 2021-03-09 | $81.50 | $81.90 | $81.50 | $81.90 | $60.13 | 824 |
| 2021-03-08 | $84.28 | $84.28 | $84.28 | $84.28 | $61.88 | 464 |
| 2021-03-05 | $82.76 | $82.76 | $80.90 | $82.50 | $60.57 | 1,348 |
| 2021-03-04 | $82.77 | $82.77 | $80.90 | $80.90 | $59.40 | 846 |
| 2021-03-03 | $90.15 | $90.55 | $88.15 | $90.50 | $63.29 | 12,351 |
| 2021-03-02 | $89.24 | $90.60 | $89.24 | $90.60 | $61.27 | 955 |
| 2021-03-01 | $88.50 | $89.11 | $88.50 | $89.11 | $60.26 | 984 |
| 2021-02-26 | $86.47 | $87.87 | $86.47 | $87.87 | $59.42 | 540 |
| 2021-02-25 | $90.90 | $91.94 | $90.90 | $91.94 | $62.18 | 579 |
| 2021-02-24 | $90.39 | $91.44 | $90.05 | $90.05 | $60.90 | 731 |
| 2021-02-23 | $89.50 | $89.50 | $89.00 | $89.00 | $60.19 | 1,169 |
| 2021-02-22 | $90.30 | $90.30 | $89.11 | $89.96 | $60.84 | 6,897 |
| 2021-02-19 | $90.34 | $90.34 | $90.34 | $90.34 | $61.09 | 414 |
| 2021-02-18 | $86.94 | $86.94 | $86.94 | $86.94 | $58.79 | 1,827 |
| 2021-02-17 | $87.25 | $87.60 | $86.57 | $86.94 | $58.80 | 1,827 |
| 2021-02-16 | $86.87 | $87.17 | $86.87 | $87.17 | $58.95 | 1,317 |
| 2021-02-12 | $82.54 | $82.54 | $82.54 | $82.54 | $55.82 | 349 |
| 2021-02-11 | $81.21 | $82.93 | $81.21 | $82.93 | $56.08 | 1,257 |
| 2021-02-10 | $80.30 | $80.30 | $80.30 | $80.30 | $54.31 | 4,951 |
| 2021-02-09 | $78.45 | $80.30 | $78.45 | $80.30 | $54.31 | 4,951 |
| 2021-02-08 | $77.03 | $77.03 | $77.03 | $77.03 | $52.09 | 3,043 |
| 2021-02-05 | $77.40 | $77.40 | $77.40 | $77.40 | $52.34 | 461 |
| 2021-02-04 | $76.50 | $77.40 | $76.50 | $77.40 | $52.34 | 928 |
| 2021-02-03 | $76.51 | $76.51 | $76.50 | $76.50 | $51.74 | 1,473 |
| 2021-02-02 | $79.17 | $79.17 | $79.17 | $79.17 | $53.54 | 477 |
| 2021-02-01 | $79.17 | $79.17 | $79.17 | $79.17 | $53.54 | 767 |
| 2021-01-29 | $76.46 | $76.46 | $76.46 | $76.46 | $51.71 | 256 |
| 2021-01-28 | $78.41 | $78.41 | $76.46 | $76.46 | $51.71 | 569 |
| 2021-01-27 | $79.25 | $79.25 | $78.43 | $78.43 | $53.04 | 569 |
| 2021-01-26 | $81.64 | $81.64 | $81.64 | $81.64 | $55.21 | 1,010 |
| 2021-01-25 | $80.61 | $80.61 | $80.61 | $80.61 | $54.52 | 598 |
| 2021-01-22 | $80.10 | $81.21 | $80.10 | $81.21 | $54.92 | 883 |
| 2021-01-21 | $81.75 | $81.75 | $79.75 | $79.75 | $53.93 | 823 |
| 2021-01-20 | $82.00 | $83.45 | $82.00 | $83.45 | $56.43 | 1,272 |
| 2021-01-19 | $81.11 | $81.11 | $81.11 | $81.11 | $54.85 | 565 |
| 2021-01-15 | $80.80 | $80.80 | $80.80 | $80.80 | $54.64 | 405 |
| 2021-01-14 | $83.70 | $84.65 | $83.70 | $84.65 | $57.25 | 613 |
| 2021-01-13 | $81.80 | $81.80 | $81.80 | $81.80 | $55.32 | 208 |
| 2021-01-12 | $81.80 | $81.80 | $81.80 | $81.80 | $55.32 | 500 |
| 2021-01-11 | $83.90 | $83.90 | $83.90 | $83.90 | $56.74 | 510 |
| 2021-01-08 | $85.80 | $86.20 | $85.80 | $86.20 | $58.29 | 1,129 |
| 2021-01-07 | $85.80 | $85.80 | $85.80 | $85.80 | $58.02 | 357 |
| 2021-01-06 | $81.35 | $81.35 | $81.35 | $81.35 | $55.02 | 11,001 |
| 2021-01-05 | $78.00 | $78.00 | $78.00 | $78.00 | $52.75 | 491 |
| 2021-01-04 | $78.95 | $78.95 | $78.95 | $78.95 | $53.39 | 580 |
| 2020-12-31 | $74.54 | $74.55 | $74.54 | $74.55 | $50.42 | 948 |
| 2020-12-30 | $74.91 | $74.91 | $74.91 | $74.91 | $50.66 | 338 |
| 2020-12-29 | $73.35 | $73.35 | $73.35 | $73.35 | $49.61 | 202 |
| 2020-12-28 | $73.35 | $73.35 | $73.35 | $73.35 | $49.61 | 238 |
| 2020-12-24 | $73.35 | $73.35 | $73.35 | $73.35 | $49.61 | 365 |
| 2020-12-23 | $74.57 | $74.57 | $74.57 | $74.57 | $50.43 | 5,238 |
| 2020-12-22 | $73.50 | $73.50 | $73.50 | $73.50 | $49.71 | 225 |
| 2020-12-21 | $75.50 | $75.50 | $75.50 | $75.50 | $51.06 | 252 |
| 2020-12-18 | $75.68 | $75.68 | $75.68 | $75.68 | $51.18 | 1,041 |
| 2020-12-17 | $77.15 | $77.15 | $75.25 | $77.00 | $52.07 | 3,200 |
| 2020-12-16 | $74.36 | $74.36 | $74.36 | $74.36 | $50.29 | 149 |
| 2020-12-15 | $75.90 | $75.90 | $74.36 | $74.36 | $50.28 | 587 |
| 2020-12-14 | $74.80 | $74.80 | $74.80 | $74.80 | $50.58 | 426 |
| 2020-12-11 | $73.90 | $73.90 | $73.90 | $73.90 | $49.98 | 165 |
| 2020-12-10 | $72.95 | $73.90 | $72.95 | $73.90 | $49.98 | 946 |
| 2020-12-09 | $71.35 | $72.80 | $71.06 | $71.06 | $48.05 | 1,324 |
| 2020-12-08 | $73.75 | $73.75 | $73.75 | $73.75 | $49.88 | 138 |
| 2020-12-07 | $73.75 | $73.75 | $73.60 | $73.75 | $49.88 | 1,032 |
| 2020-12-04 | $72.49 | $72.49 | $72.49 | $72.49 | $49.02 | 178 |
| 2020-12-03 | $72.50 | $72.73 | $71.93 | $72.49 | $49.02 | 11,686 |
| 2020-12-02 | $65.90 | $65.90 | $65.90 | $65.90 | $44.56 | 295 |
| 2020-12-01 | $65.90 | $65.90 | $65.90 | $65.90 | $44.57 | 106 |
| 2020-11-30 | $65.90 | $65.90 | $65.90 | $65.90 | $44.56 | 811 |
| 2020-11-27 | $66.26 | $66.26 | $66.26 | $66.26 | $44.81 | 231 |
| 2020-11-25 | $65.50 | $65.50 | $65.45 | $65.45 | $44.26 | 2,212 |
| 2020-11-24 | $66.11 | $66.11 | $66.10 | $66.10 | $44.70 | 710 |
| 2020-11-23 | $63.46 | $63.99 | $63.46 | $63.55 | $42.98 | 1,271 |
| 2020-11-20 | $62.81 | $62.81 | $62.81 | $62.81 | $42.47 | 333 |
| 2020-11-19 | $64.55 | $64.55 | $64.55 | $64.55 | $43.65 | 246 |
| 2020-11-18 | $64.55 | $64.55 | $64.55 | $64.55 | $43.65 | 423 |
| 2020-11-17 | $62.96 | $63.06 | $62.96 | $63.06 | $42.64 | 1,167 |
| 2020-11-16 | $62.93 | $63.80 | $62.93 | $63.80 | $43.15 | 1,596 |
| 2020-11-13 | $63.06 | $63.06 | $63.06 | $63.06 | $42.64 | 306 |
| 2020-11-12 | $63.95 | $63.95 | $63.95 | $63.95 | $43.25 | 205 |
| 2020-11-11 | $63.95 | $63.95 | $63.95 | $63.95 | $43.25 | 206 |
| 2020-11-10 | $63.87 | $63.87 | $63.18 | $63.18 | $42.72 | 1,102 |
| 2020-11-09 | $59.65 | $59.65 | $59.65 | $59.65 | $40.34 | 173 |
| 2020-11-06 | $59.65 | $59.65 | $59.65 | $59.65 | $40.34 | 272 |
| 2020-11-05 | $59.65 | $59.65 | $59.65 | $59.65 | $40.34 | 529 |
| 2020-11-04 | $57.78 | $57.78 | $57.58 | $57.58 | $38.94 | 698 |
| 2020-11-03 | $57.86 | $57.86 | $57.86 | $57.86 | $39.13 | 437 |
| 2020-11-02 | $55.50 | $55.50 | $55.50 | $55.50 | $37.53 | 301 |
| 2020-10-30 | $55.50 | $55.50 | $55.50 | $55.50 | $37.53 | 366 |
| 2020-10-29 | $55.15 | $56.28 | $55.15 | $55.50 | $37.53 | 76,617 |
| 2020-10-28 | $55.28 | $55.28 | $55.28 | $55.28 | $37.38 | 1,615 |
| 2020-10-27 | $57.05 | $58.58 | $57.05 | $58.58 | $39.62 | 974 |
| 2020-10-26 | $59.69 | $59.69 | $59.69 | $59.69 | $40.37 | 77 |
| 2020-10-23 | $59.69 | $59.69 | $59.69 | $59.69 | $40.37 | 997 |
| 2020-10-22 | $59.06 | $59.06 | $59.06 | $59.06 | $39.94 | 115 |
| 2020-10-21 | $59.06 | $59.06 | $59.06 | $59.06 | $39.94 | 177 |
| 2020-10-20 | $59.06 | $59.06 | $59.06 | $59.06 | $39.94 | 1,175 |
| 2020-10-19 | $60.55 | $60.55 | $58.90 | $58.94 | $39.86 | 831 |
| 2020-10-16 | $59.21 | $59.21 | $59.21 | $59.21 | $40.04 | 304 |
| 2020-10-15 | $60.25 | $60.25 | $58.98 | $58.98 | $39.89 | 592 |
| 2020-10-14 | $60.55 | $60.55 | $60.55 | $60.55 | $40.95 | 190 |
| 2020-10-13 | $60.32 | $60.52 | $60.32 | $60.33 | $40.80 | 1,172 |
| 2020-10-12 | $63.30 | $63.30 | $63.30 | $63.30 | $42.81 | 407 |
| 2020-10-09 | $63.30 | $63.30 | $63.30 | $63.30 | $42.81 | 853 |
| 2020-10-08 | $60.33 | $60.33 | $60.33 | $60.33 | $40.80 | 203 |
| 2020-10-07 | $60.33 | $60.33 | $60.33 | $60.33 | $40.80 | 62 |
| 2020-10-06 | $61.05 | $61.05 | $60.33 | $60.33 | $40.80 | 200,261 |
| 2020-10-05 | $61.15 | $61.60 | $61.15 | $61.60 | $41.66 | 147,782 |
| 2020-10-02 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 17 |
| 2020-10-01 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 0 |
| 2020-09-30 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 77 |
| 2020-09-29 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 54 |
| 2020-09-28 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 0 |
| 2020-09-25 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 0 |
| 2020-09-24 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 0 |
| 2020-09-23 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 0 |
| 2020-09-22 | $59.86 | $59.86 | $59.86 | $59.86 | $40.48 | 563 |
| 2020-09-21 | $62.95 | $62.95 | $62.95 | $62.95 | $42.57 | 14 |
| 2020-09-18 | $62.95 | $62.95 | $62.95 | $62.95 | $42.57 | 25 |
| 2020-09-17 | $62.95 | $62.95 | $62.95 | $62.95 | $42.57 | 252 |
| 2020-09-16 | $66.30 | $66.30 | $66.30 | $66.30 | $44.84 | 125 |
| 2020-09-15 | $66.29 | $66.29 | $66.29 | $66.29 | $44.83 | 22,493 |
| 2020-09-14 | $64.25 | $64.25 | $64.25 | $64.25 | $43.45 | 100 |
| 2020-09-11 | $62.45 | $62.45 | $62.45 | $62.45 | $42.23 | 236 |
| 2020-09-10 | $62.11 | $62.11 | $61.00 | $61.00 | $41.25 | 2,676 |
| 2020-09-09 | $62.74 | $62.74 | $61.51 | $61.51 | $41.59 | 480 |
| 2020-09-08 | $60.90 | $60.90 | $60.90 | $60.90 | $41.19 | 184 |
| 2020-09-04 | $60.90 | $60.90 | $60.90 | $60.90 | $41.19 | 100 |
| 2020-09-03 | $61.50 | $61.50 | $61.50 | $61.50 | $41.59 | 50 |
| 2020-09-02 | $61.29 | $61.50 | $61.05 | $61.50 | $41.59 | 1,381 |
| 2020-09-01 | $62.00 | $62.00 | $61.35 | $61.35 | $41.49 | 5,685 |
| 2020-08-31 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 137 |
| 2020-08-28 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 75 |
| 2020-08-27 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 0 |
| 2020-08-26 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 0 |
| 2020-08-25 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 0 |
| 2020-08-24 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 0 |
| 2020-08-21 | $61.00 | $61.00 | $61.00 | $61.00 | $41.25 | 217 |
| 2020-08-20 | $61.35 | $61.35 | $61.35 | $61.35 | $41.49 | 75 |
| 2020-08-19 | $61.35 | $61.35 | $61.35 | $61.35 | $41.49 | 0 |
| 2020-08-18 | $62.40 | $62.40 | $61.35 | $61.35 | $41.49 | 350 |
| 2020-08-17 | $60.95 | $60.95 | $60.95 | $60.95 | $41.22 | 0 |
| 2020-08-14 | $60.95 | $60.95 | $60.95 | $60.95 | $41.22 | 0 |
| 2020-08-13 | $60.95 | $60.95 | $60.95 | $60.95 | $41.22 | 176 |
| 2020-08-12 | $60.95 | $60.95 | $60.95 | $60.95 | $41.22 | 0 |
| 2020-08-11 | $61.45 | $61.45 | $60.95 | $60.95 | $41.22 | 2,025 |
| 2020-08-10 | $61.80 | $61.80 | $61.80 | $61.80 | $41.79 | 3,602 |
| 2020-08-07 | $60.42 | $60.42 | $59.95 | $59.95 | $40.54 | 1,279 |
| 2020-08-06 | $64.60 | $64.60 | $64.60 | $64.60 | $43.69 | 5 |
| 2020-08-05 | $63.10 | $64.61 | $63.10 | $64.60 | $42.65 | 20,709 |
| 2020-08-04 | $62.04 | $62.04 | $62.04 | $62.04 | $40.00 | 487 |
| 2020-08-03 | $61.50 | $61.50 | $61.50 | $61.50 | $39.65 | 235 |
| 2020-07-31 | $59.88 | $59.88 | $59.70 | $59.70 | $38.49 | 4,034 |
| 2020-07-30 | $61.91 | $61.91 | $61.91 | $61.91 | $39.92 | 0 |
| 2020-07-29 | $61.91 | $61.91 | $61.91 | $61.91 | $39.92 | 167 |
| 2020-07-28 | $61.00 | $61.00 | $61.00 | $61.00 | $39.33 | 0 |
| 2020-07-27 | $61.00 | $61.00 | $61.00 | $61.00 | $39.33 | 217 |
| 2020-07-24 | $61.23 | $61.23 | $61.23 | $61.23 | $39.48 | 0 |
| 2020-07-23 | $61.23 | $61.23 | $61.23 | $61.23 | $39.48 | 453 |
| 2020-07-22 | $61.00 | $61.23 | $61.00 | $61.23 | $39.48 | 453 |
| 2020-07-21 | $62.00 | $62.00 | $62.00 | $62.00 | $39.98 | 31 |
| 2020-07-20 | $62.62 | $62.62 | $62.00 | $62.00 | $39.98 | 3,459 |
| 2020-07-17 | $60.70 | $61.73 | $60.70 | $61.73 | $39.80 | 21,618 |
| 2020-07-16 | $60.00 | $60.00 | $60.00 | $60.00 | $38.69 | 175 |
| 2020-07-15 | $60.50 | $60.69 | $60.50 | $60.69 | $39.13 | 857 |
| 2020-07-14 | $59.51 | $59.51 | $59.51 | $59.51 | $38.37 | 102 |
| 2020-07-13 | $60.00 | $60.00 | $60.00 | $60.00 | $38.69 | 439 |
| 2020-07-10 | $57.54 | $57.54 | $57.54 | $57.54 | $37.10 | 267 |
| 2020-07-09 | $57.80 | $58.15 | $57.80 | $58.15 | $37.50 | 232 |
| 2020-07-08 | $55.20 | $55.20 | $55.20 | $55.20 | $35.59 | 0 |
| 2020-07-07 | $55.20 | $55.20 | $55.20 | $55.20 | $35.59 | 5 |
| 2020-07-06 | $55.20 | $55.20 | $55.20 | $55.20 | $35.59 | 0 |
| 2020-07-02 | $55.20 | $55.20 | $55.20 | $55.20 | $35.59 | 0 |
| 2020-07-01 | $55.20 | $55.20 | $55.20 | $55.20 | $35.59 | 0 |
| 2020-06-30 | $55.20 | $55.20 | $55.20 | $55.20 | $35.59 | 446 |
| 2020-06-29 | $55.13 | $55.13 | $55.13 | $55.13 | $35.55 | 0 |
| 2020-06-26 | $55.94 | $55.94 | $55.13 | $55.13 | $35.55 | 3,183 |
| 2020-06-25 | $55.25 | $55.25 | $55.25 | $55.25 | $35.62 | 200 |
| 2020-06-24 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 0 |
| 2020-06-23 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 0 |
| 2020-06-22 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 0 |
| 2020-06-19 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 94 |
| 2020-06-18 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 0 |
| 2020-06-17 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 79 |
| 2020-06-16 | $56.69 | $56.69 | $56.69 | $56.69 | $36.55 | 395 |
| 2020-06-15 | $55.65 | $55.65 | $55.65 | $55.65 | $35.88 | 344 |
| 2020-06-12 | $58.30 | $58.30 | $58.30 | $58.30 | $37.59 | 5 |
| 2020-06-11 | $58.30 | $58.30 | $58.30 | $58.30 | $37.59 | 53 |
| 2020-06-10 | $58.30 | $58.30 | $58.30 | $58.30 | $37.59 | 1,992 |
| 2020-06-09 | $57.75 | $57.75 | $57.75 | $57.75 | $37.24 | 179 |
| 2020-06-08 | $58.00 | $58.00 | $58.00 | $58.00 | $37.40 | 3,005 |
| 2020-06-05 | $57.51 | $57.51 | $56.70 | $56.70 | $36.56 | 5,778 |
| 2020-06-04 | $56.00 | $56.00 | $56.00 | $56.00 | $36.11 | 0 |
| 2020-06-03 | $56.00 | $56.00 | $56.00 | $56.00 | $36.11 | 359 |
| 2020-06-02 | $53.75 | $53.75 | $53.75 | $53.75 | $34.66 | 0 |
| 2020-06-01 | $53.75 | $53.75 | $53.75 | $53.75 | $34.66 | 208 |
| 2020-05-29 | $51.91 | $51.91 | $51.91 | $51.91 | $33.47 | 0 |
| 2020-05-28 | $52.40 | $52.40 | $51.91 | $51.91 | $33.47 | 425 |
| 2020-05-27 | $51.75 | $51.75 | $51.75 | $51.75 | $33.37 | 35 |
| 2020-05-26 | $51.75 | $51.75 | $51.75 | $51.75 | $33.37 | 79 |
| 2020-05-22 | $51.75 | $51.75 | $51.75 | $51.75 | $33.37 | 0 |
| 2020-05-21 | $51.75 | $51.75 | $51.75 | $51.75 | $33.37 | 25 |
| 2020-05-20 | $51.75 | $51.75 | $51.75 | $51.75 | $33.37 | 300 |
| 2020-05-19 | $44.60 | $44.60 | $44.60 | $44.60 | $28.76 | 0 |
| 2020-05-18 | $44.60 | $44.60 | $44.60 | $44.60 | $28.76 | 0 |
| 2020-05-15 | $44.60 | $44.60 | $44.60 | $44.60 | $28.76 | 0 |
| 2020-05-14 | $44.60 | $44.60 | $44.60 | $44.60 | $28.76 | 165 |
| 2020-05-13 | $45.53 | $45.53 | $45.53 | $45.53 | $29.36 | 144 |
| 2020-05-12 | $45.30 | $45.30 | $45.30 | $45.30 | $29.21 | 0 |
| 2020-05-11 | $45.30 | $45.30 | $45.30 | $45.30 | $29.21 | 117 |
| 2020-05-08 | $45.30 | $45.30 | $45.30 | $45.30 | $29.21 | 0 |
| 2020-05-07 | $45.30 | $45.30 | $45.30 | $45.30 | $29.21 | 287 |
| 2020-05-06 | $45.30 | $45.30 | $45.30 | $45.30 | $29.21 | 1,541 |
| 2020-05-05 | $43.60 | $43.60 | $43.60 | $43.60 | $28.11 | 125 |
| 2020-05-04 | $44.45 | $44.45 | $44.45 | $44.45 | $28.66 | 352 |
| 2020-05-01 | $48.00 | $48.00 | $48.00 | $48.00 | $30.95 | 0 |
| 2020-04-30 | $48.00 | $48.00 | $48.00 | $48.00 | $30.95 | 340 |
| 2020-04-29 | $48.00 | $48.00 | $48.00 | $48.00 | $30.95 | 900 |
| 2020-04-28 | $46.15 | $46.15 | $46.15 | $46.15 | $29.76 | 128 |
| 2020-04-27 | $45.30 | $45.30 | $45.30 | $45.30 | $29.21 | 3 |
| 2020-04-24 | $44.80 | $44.80 | $44.80 | $44.80 | $28.89 | 168 |
| 2020-04-23 | $46.29 | $46.29 | $46.29 | $46.29 | $29.85 | 701 |
| 2020-04-22 | $46.35 | $46.35 | $46.35 | $46.35 | $29.88 | 912 |
| 2020-04-21 | $43.86 | $43.86 | $43.86 | $43.86 | $28.28 | 200 |
| 2020-04-20 | $47.46 | $47.46 | $46.29 | $46.29 | $29.85 | 599 |
| 2020-04-17 | $46.17 | $46.17 | $46.17 | $46.17 | $29.77 | 7 |
| 2020-04-16 | $46.17 | $46.17 | $46.17 | $46.17 | $29.77 | 161 |
| 2020-04-15 | $48.09 | $48.09 | $48.09 | $48.09 | $31.01 | 177 |
| 2020-04-14 | $48.09 | $48.09 | $48.09 | $48.09 | $31.01 | 947 |
| 2020-04-13 | $45.95 | $45.95 | $45.95 | $45.95 | $29.63 | 200 |
| 2020-04-09 | $45.63 | $45.63 | $45.63 | $45.63 | $29.42 | 204 |
| 2020-04-08 | $44.77 | $44.77 | $44.77 | $44.77 | $28.87 | 141 |
| 2020-04-07 | $46.22 | $46.22 | $46.22 | $46.22 | $29.80 | 20 |
| 2020-04-06 | $46.22 | $46.22 | $46.22 | $46.22 | $29.80 | 0 |
| 2020-04-03 | $46.22 | $46.22 | $46.22 | $46.22 | $29.80 | 408 |
| 2020-04-02 | $46.36 | $46.36 | $46.36 | $46.36 | $29.89 | 200 |
| 2020-04-01 | $45.02 | $45.02 | $45.02 | $45.02 | $29.03 | 698 |
| 2020-03-31 | $47.59 | $47.59 | $44.26 | $44.26 | $28.54 | 408 |
| 2020-03-30 | $44.12 | $44.12 | $44.12 | $44.12 | $28.45 | 5 |
| 2020-03-27 | $41.49 | $44.12 | $41.49 | $44.12 | $28.45 | 1,600 |
| 2020-03-26 | $45.00 | $45.00 | $45.00 | $45.00 | $29.01 | 7,600 |
| 2020-03-25 | $43.00 | $44.75 | $40.60 | $43.71 | $28.18 | 9,791 |
| 2020-03-24 | $40.29 | $42.05 | $37.89 | $42.05 | $27.11 | 2,996 |
| 2020-03-23 | $35.81 | $35.81 | $35.81 | $35.81 | $23.09 | 2,844 |
| 2020-03-20 | $36.51 | $36.51 | $36.51 | $36.51 | $23.54 | 616 |
| 2020-03-19 | $35.01 | $35.01 | $34.85 | $34.85 | $22.47 | 390 |
| 2020-03-18 | $36.63 | $36.63 | $36.63 | $36.63 | $23.62 | 164 |
| 2020-03-17 | $37.92 | $41.17 | $37.92 | $41.17 | $26.54 | 9,118 |
| 2020-03-16 | $39.33 | $39.33 | $39.33 | $39.33 | $25.36 | 2,483 |
| 2020-03-13 | $40.68 | $42.51 | $40.65 | $41.94 | $27.04 | 1,710 |
| 2020-03-12 | $40.49 | $40.49 | $40.49 | $40.49 | $26.11 | 126 |
| 2020-03-11 | $43.40 | $43.40 | $43.40 | $43.40 | $27.98 | 100 |
| 2020-03-10 | $43.38 | $43.38 | $43.38 | $43.38 | $27.97 | 201 |
| 2020-03-09 | $47.46 | $47.46 | $47.46 | $47.46 | $30.60 | 104 |
| 2020-03-06 | $47.46 | $47.46 | $47.46 | $47.46 | $30.60 | 5 |
| 2020-03-05 | $47.46 | $47.46 | $47.46 | $47.46 | $30.60 | 246 |
| 2020-03-04 | $49.45 | $50.71 | $49.45 | $50.71 | $31.19 | 780 |
| 2020-03-03 | $47.64 | $47.64 | $47.64 | $47.64 | $28.03 | 255 |
| 2020-03-02 | $44.90 | $44.90 | $44.90 | $44.90 | $26.42 | 0 |
| 2020-02-28 | $46.45 | $46.45 | $44.90 | $44.90 | $26.42 | 595 |
| 2020-02-27 | $47.65 | $47.65 | $47.65 | $47.65 | $28.04 | 1,375 |
| 2020-02-26 | $50.90 | $50.90 | $50.90 | $50.90 | $29.95 | 641 |
| 2020-02-25 | $51.58 | $51.58 | $51.58 | $51.58 | $30.35 | 0 |
| 2020-02-24 | $51.58 | $51.58 | $51.58 | $51.58 | $30.35 | 204 |
| 2020-02-21 | $54.77 | $54.77 | $54.77 | $54.77 | $32.22 | 2,305 |
| 2020-02-20 | $54.52 | $54.52 | $54.52 | $54.52 | $32.08 | 184 |
| 2020-02-19 | $53.50 | $53.50 | $53.50 | $53.50 | $31.48 | 200 |
| 2020-02-18 | $54.10 | $54.10 | $54.10 | $54.10 | $31.83 | 89 |
| 2020-02-14 | $54.10 | $54.10 | $54.10 | $54.10 | $31.83 | 0 |
| 2020-02-13 | $54.10 | $54.10 | $54.10 | $54.10 | $31.83 | 0 |
| 2020-02-12 | $54.10 | $54.10 | $54.10 | $54.10 | $31.83 | 0 |
| 2020-02-11 | $54.10 | $54.10 | $54.10 | $54.10 | $31.83 | 130 |
| 2020-02-10 | $54.70 | $54.70 | $54.70 | $54.70 | $32.18 | 0 |
| 2020-02-07 | $54.70 | $54.70 | $54.70 | $54.70 | $32.18 | 0 |
| 2020-02-06 | $54.70 | $54.70 | $54.70 | $54.70 | $32.18 | 100 |
| 2020-02-05 | $54.50 | $54.50 | $54.50 | $54.50 | $32.07 | 183 |
| 2020-02-04 | $54.44 | $54.44 | $54.44 | $54.44 | $32.03 | 43,392 |
| 2020-02-03 | $54.44 | $54.44 | $54.44 | $54.44 | $32.03 | 0 |
| 2020-01-31 | $54.44 | $54.44 | $54.44 | $54.44 | $32.03 | 0 |
| 2020-01-29 | $54.44 | $54.44 | $54.44 | $54.44 | $32.03 | 95 |
| 2020-01-28 | $54.44 | $54.44 | $54.44 | $54.44 | $32.03 | 291 |
| 2020-01-27 | $54.09 | $54.09 | $53.36 | $53.53 | $31.49 | 3,054 |
| 2020-01-24 | $58.23 | $58.23 | $58.23 | $58.23 | $34.26 | 275 |
| 2020-01-23 | $57.05 | $57.05 | $57.05 | $57.05 | $33.57 | 8,516 |
| 2020-01-22 | $60.77 | $60.77 | $60.77 | $60.77 | $35.75 | 100 |
| 2020-01-21 | $60.98 | $60.98 | $60.98 | $60.98 | $35.88 | 0 |
| 2020-01-17 | $60.98 | $60.98 | $60.98 | $60.98 | $35.88 | 5,201 |
| 2020-01-16 | $57.95 | $57.95 | $57.95 | $57.95 | $34.10 | 0 |
| 2020-01-15 | $57.95 | $57.95 | $57.95 | $57.95 | $34.10 | 0 |
| 2020-01-14 | $57.95 | $57.95 | $57.95 | $57.95 | $34.10 | 0 |
| 2020-01-13 | $57.95 | $57.95 | $57.95 | $57.95 | $34.10 | 0 |
| 2020-01-10 | $57.95 | $57.95 | $57.95 | $57.95 | $34.10 | 29 |
| 2020-01-09 | $57.95 | $57.95 | $57.95 | $57.95 | $34.10 | 449 |
| 2020-01-08 | $58.85 | $58.85 | $57.95 | $57.95 | $34.10 | 1,059 |
| 2020-01-07 | $58.10 | $58.10 | $58.10 | $58.10 | $34.18 | 0 |
| 2020-01-06 | $58.10 | $58.10 | $58.10 | $58.10 | $34.18 | 0 |
| 2020-01-03 | $57.70 | $58.10 | $57.70 | $58.10 | $34.18 | 375 |
| 2020-01-02 | $58.50 | $59.41 | $58.50 | $58.85 | $34.62 | 3,215 |
| 2019-12-31 | $58.45 | $59.65 | $58.45 | $59.65 | $35.10 | 850 |
| 2019-12-30 | $58.70 | $58.70 | $58.70 | $58.70 | $34.54 | 0 |
| 2019-12-27 | $58.70 | $58.70 | $58.70 | $58.70 | $34.54 | 807 |
| 2019-12-26 | $58.61 | $58.61 | $58.61 | $58.61 | $34.48 | 0 |
| 2019-12-24 | $58.61 | $58.61 | $58.61 | $58.61 | $34.48 | 0 |
| 2019-12-23 | $58.61 | $58.61 | $58.61 | $58.61 | $34.48 | 0 |
| 2019-12-20 | $58.61 | $58.61 | $58.61 | $58.61 | $34.48 | 0 |
| 2019-12-19 | $58.43 | $58.61 | $58.43 | $58.61 | $34.48 | 44,000 |
| 2019-12-18 | $57.60 | $57.60 | $57.60 | $57.60 | $33.89 | 133 |
| 2019-12-17 | $59.00 | $59.00 | $59.00 | $59.00 | $34.71 | 0 |
| 2019-12-16 | $58.65 | $59.00 | $58.65 | $59.00 | $34.71 | 350 |
| 2019-12-13 | $57.30 | $57.30 | $57.30 | $57.30 | $33.71 | 0 |
| 2019-12-12 | $57.30 | $57.30 | $57.30 | $57.30 | $33.71 | 174 |
| 2019-12-11 | $55.60 | $56.58 | $55.60 | $56.58 | $33.29 | 465 |
| 2019-12-10 | $55.75 | $55.75 | $55.75 | $55.75 | $32.80 | 0 |
| 2019-12-09 | $55.75 | $55.75 | $55.75 | $55.75 | $32.80 | 0 |
| 2019-12-06 | $55.75 | $55.75 | $55.75 | $55.75 | $32.80 | 268 |
| 2019-12-05 | $54.03 | $54.03 | $54.03 | $54.03 | $31.79 | 0 |
| 2019-12-04 | $54.03 | $54.03 | $54.03 | $54.03 | $31.79 | 45 |
| 2019-12-03 | $53.35 | $54.03 | $53.15 | $54.03 | $31.79 | 1,005 |
| 2019-12-02 | $54.20 | $54.20 | $54.20 | $54.20 | $31.89 | 100 |
| 2019-11-29 | $54.07 | $54.07 | $54.07 | $54.07 | $31.81 | 423 |
| 2019-11-27 | $54.00 | $54.00 | $53.65 | $53.65 | $31.57 | 377 |
| 2019-11-26 | $53.45 | $53.90 | $53.45 | $53.90 | $31.71 | 939 |
| 2019-11-25 | $53.50 | $53.50 | $53.50 | $53.50 | $31.48 | 176 |
| 2019-11-22 | $53.35 | $53.35 | $53.35 | $53.35 | $31.39 | 0 |
| 2019-11-21 | $53.35 | $53.35 | $53.35 | $53.35 | $31.39 | 0 |
| 2019-11-20 | $53.35 | $53.35 | $53.35 | $53.35 | $31.39 | 40 |
| 2019-11-19 | $53.35 | $53.35 | $53.35 | $53.35 | $31.39 | 0 |
| 2019-11-18 | $53.35 | $53.35 | $53.35 | $53.35 | $31.39 | 133 |
| 2019-11-15 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-14 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-13 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-12 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-11 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-08 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-07 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-06 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-05 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-04 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-11-01 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-31 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-30 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-29 | $53.37 | $53.37 | $52.60 | $52.60 | $30.95 | 280 |
| 2019-10-28 | $51.10 | $51.10 | $51.10 | $51.10 | $30.07 | 0 |
| 2019-10-25 | $51.10 | $51.10 | $51.10 | $51.10 | $30.07 | 39 |
| 2019-10-24 | $51.10 | $51.10 | $51.10 | $51.10 | $30.07 | 0 |
| 2019-10-23 | $51.10 | $51.10 | $51.10 | $51.10 | $30.07 | 0 |
| 2019-10-22 | $51.10 | $51.10 | $51.10 | $51.10 | $30.07 | 178 |
| 2019-10-21 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-18 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-17 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-16 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 82 |
| 2019-10-15 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 0 |
| 2019-10-14 | $52.60 | $52.60 | $52.60 | $52.60 | $30.95 | 3 |
| 2019-10-11 | $51.65 | $52.60 | $51.65 | $52.60 | $30.95 | 650 |
| 2019-10-10 | $50.10 | $50.10 | $49.60 | $49.60 | $29.18 | 884 |
| 2019-10-09 | $49.06 | $49.06 | $49.06 | $49.06 | $28.86 | 0 |
| 2019-10-08 | $49.06 | $49.06 | $49.06 | $49.06 | $28.86 | 0 |
| 2019-10-07 | $49.06 | $49.06 | $49.06 | $49.06 | $28.86 | 121 |
| 2019-10-04 | $49.72 | $49.72 | $49.72 | $49.72 | $29.25 | 0 |
| 2019-10-03 | $49.72 | $49.72 | $49.72 | $49.72 | $29.25 | 138 |
| 2019-10-02 | $49.72 | $49.72 | $49.72 | $49.72 | $29.25 | 178 |
| 2019-10-01 | $50.21 | $50.21 | $50.21 | $50.21 | $29.54 | 5 |
| 2019-09-30 | $50.21 | $50.21 | $50.21 | $50.21 | $29.54 | 200 |
| 2019-09-27 | $50.21 | $50.21 | $50.21 | $50.21 | $29.54 | 0 |
| 2019-09-26 | $50.21 | $50.21 | $50.21 | $50.21 | $29.54 | 0 |
| 2019-09-25 | $50.21 | $50.21 | $50.21 | $50.21 | $29.54 | 208 |
| 2019-09-24 | $52.20 | $52.20 | $52.20 | $52.20 | $30.71 | 41 |
| 2019-09-23 | $52.20 | $52.20 | $52.20 | $52.20 | $30.71 | 2,539 |
| 2019-09-20 | $52.20 | $52.20 | $52.20 | $52.20 | $30.71 | 386 |
| 2019-09-19 | $53.30 | $53.30 | $53.30 | $53.30 | $31.36 | 185 |
| 2019-09-18 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-09-17 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-09-16 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-09-13 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-09-12 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-09-11 | $52.07 | $52.07 | $52.07 | $52.07 | $30.64 | 0 |
| 2019-09-10 | $52.07 | $52.07 | $52.07 | $52.07 | $30.64 | 0 |
| 2019-09-09 | $52.07 | $52.07 | $52.07 | $52.07 | $30.64 | 0 |
| 2019-09-06 | $51.89 | $52.07 | $51.89 | $52.07 | $30.64 | 330 |
| 2019-09-05 | $51.00 | $51.00 | $51.00 | $51.00 | $30.01 | 750 |
| 2019-09-04 | $49.05 | $49.05 | $49.05 | $49.05 | $28.86 | 1 |
| 2019-09-03 | $49.05 | $49.05 | $49.05 | $49.05 | $28.86 | 485 |
| 2019-08-30 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 47 |
| 2019-08-29 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 60 |
| 2019-08-28 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-27 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-26 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-23 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-22 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-21 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-20 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-19 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 0 |
| 2019-08-16 | $48.15 | $48.15 | $48.15 | $48.15 | $28.33 | 222 |
| 2019-08-15 | $49.00 | $49.00 | $49.00 | $49.00 | $28.83 | 0 |
| 2019-08-14 | $49.00 | $49.00 | $49.00 | $49.00 | $28.83 | 0 |
| 2019-08-13 | $49.00 | $49.00 | $49.00 | $49.00 | $28.83 | 2,779 |
| 2019-08-12 | $49.40 | $49.40 | $49.40 | $49.40 | $29.06 | 0 |
| 2019-08-09 | $49.60 | $49.60 | $49.40 | $49.40 | $29.06 | 1,305 |
| 2019-08-08 | $50.24 | $50.24 | $50.24 | $50.24 | $29.56 | 0 |
| 2019-08-07 | $52.07 | $52.07 | $52.07 | $52.07 | $29.41 | 1 |
| 2019-08-06 | $52.07 | $52.07 | $52.07 | $52.07 | $28.40 | 42,240 |
| 2019-08-05 | $54.00 | $54.00 | $54.00 | $54.00 | $29.46 | 0 |
| 2019-08-02 | $54.00 | $54.00 | $54.00 | $54.00 | $29.46 | 0 |
| 2019-08-01 | $54.10 | $54.10 | $54.00 | $54.00 | $29.46 | 996 |
| 2019-07-31 | $56.50 | $56.50 | $56.50 | $56.50 | $30.82 | 200 |
| 2019-07-30 | $56.75 | $56.75 | $56.75 | $56.75 | $30.96 | 0 |
| 2019-07-29 | $56.75 | $56.75 | $56.75 | $56.75 | $30.96 | 312 |
| 2019-07-26 | $60.90 | $60.90 | $60.90 | $60.90 | $33.22 | 0 |
| 2019-07-25 | $60.90 | $60.90 | $60.90 | $60.90 | $33.22 | 0 |
| 2019-07-24 | $60.90 | $60.90 | $60.90 | $60.90 | $33.22 | 0 |
| 2019-07-23 | $60.90 | $60.90 | $60.90 | $60.90 | $33.22 | 509 |
| 2019-07-22 | $60.00 | $60.25 | $60.00 | $60.25 | $32.87 | 1,328 |
| 2019-07-19 | $59.81 | $59.81 | $59.81 | $59.81 | $32.63 | 0 |
| 2019-07-18 | $59.81 | $59.81 | $59.81 | $59.81 | $32.63 | 54 |
| 2019-07-17 | $60.40 | $60.40 | $59.66 | $59.81 | $32.63 | 4,462 |
| 2019-07-16 | $59.40 | $59.40 | $59.40 | $59.40 | $32.40 | 201 |
| 2019-07-15 | $59.80 | $59.80 | $59.80 | $59.80 | $32.62 | 125 |
| 2019-07-12 | $59.80 | $59.80 | $59.80 | $59.80 | $32.62 | 0 |
| 2019-07-11 | $60.07 | $60.07 | $59.80 | $59.80 | $32.62 | 261 |
| 2019-07-10 | $60.50 | $60.50 | $60.50 | $60.50 | $33.00 | 172 |
| 2019-07-09 | $58.60 | $58.60 | $58.60 | $58.60 | $31.97 | 0 |
| 2019-07-08 | $58.60 | $58.60 | $58.60 | $58.60 | $31.97 | 211 |
| 2019-07-05 | $58.61 | $58.61 | $58.60 | $58.60 | $31.97 | 949 |
| 2019-07-03 | $62.00 | $62.00 | $62.00 | $62.00 | $33.82 | 1,211 |
| 2019-07-02 | $61.50 | $61.70 | $61.50 | $61.70 | $33.66 | 2,911 |
| 2019-07-01 | $61.89 | $61.89 | $61.89 | $61.89 | $33.76 | 2,000 |
| 2019-06-28 | $60.45 | $60.45 | $60.45 | $60.45 | $32.97 | 0 |
| 2019-06-27 | $60.45 | $60.45 | $60.45 | $60.45 | $32.97 | 178 |
| 2019-06-26 | $58.75 | $58.75 | $58.75 | $58.75 | $32.05 | 0 |
| 2019-06-25 | $58.75 | $58.75 | $58.75 | $58.75 | $32.05 | 0 |
| 2019-06-24 | $58.75 | $58.75 | $58.75 | $58.75 | $32.05 | 0 |
| 2019-06-21 | $58.75 | $58.75 | $58.75 | $58.75 | $32.05 | 0 |
| 2019-06-19 | $58.75 | $58.75 | $58.75 | $58.75 | $32.05 | 734 |
| 2019-06-18 | $61.70 | $61.70 | $60.70 | $60.70 | $33.11 | 3,513 |
| 2019-06-17 | $59.30 | $59.30 | $59.30 | $59.30 | $32.35 | 213 |
| 2019-06-14 | $59.55 | $59.55 | $59.55 | $59.55 | $32.48 | 300 |
| 2019-06-13 | $59.55 | $59.55 | $59.55 | $59.55 | $32.48 | 901 |
| 2019-06-12 | $57.35 | $57.35 | $57.35 | $57.35 | $31.28 | 590 |
| 2019-06-11 | $57.35 | $57.35 | $57.35 | $57.35 | $31.28 | 2,100 |
| 2019-06-10 | $57.35 | $57.35 | $57.35 | $57.35 | $31.28 | 100 |
| 2019-06-06 | $57.00 | $57.00 | $57.00 | $57.00 | $31.09 | 0 |
| 2019-06-05 | $57.00 | $57.00 | $57.00 | $57.00 | $31.09 | 0 |
| 2019-06-04 | $57.00 | $57.00 | $57.00 | $57.00 | $31.09 | 1 |
| 2019-06-03 | $57.00 | $57.00 | $57.00 | $57.00 | $31.09 | 1,258 |
| 2019-05-31 | $56.20 | $56.20 | $56.20 | $56.20 | $30.66 | 120 |
| 2019-05-30 | $57.80 | $57.80 | $57.80 | $57.80 | $31.53 | 0 |
| 2019-05-29 | $57.80 | $57.80 | $57.80 | $57.80 | $31.53 | 500 |
| 2019-05-28 | $59.75 | $59.75 | $59.75 | $59.75 | $32.59 | 1,080 |
| 2019-05-24 | $59.45 | $59.45 | $59.45 | $59.45 | $32.43 | 355 |
| 2019-05-23 | $58.34 | $58.34 | $58.34 | $58.34 | $31.82 | 0 |
| 2019-05-22 | $58.55 | $58.55 | $58.34 | $58.34 | $31.82 | 1,229 |
| 2019-05-21 | $58.25 | $58.25 | $58.25 | $58.25 | $31.77 | 283 |
| 2019-05-20 | $58.96 | $58.96 | $58.96 | $58.96 | $32.16 | 501 |
| 2019-05-17 | $58.15 | $58.15 | $58.15 | $58.15 | $31.72 | 0 |
| 2019-05-16 | $58.15 | $58.15 | $58.15 | $58.15 | $31.72 | 916 |
| 2019-05-15 | $57.15 | $57.15 | $57.15 | $57.15 | $31.17 | 0 |
| 2019-05-14 | $57.40 | $57.50 | $57.15 | $57.15 | $31.17 | 2,291 |
| 2019-05-13 | $57.55 | $57.55 | $57.55 | $57.55 | $31.39 | 0 |
| 2019-05-10 | $57.55 | $57.55 | $57.55 | $57.55 | $31.39 | 0 |
| 2019-05-09 | $57.55 | $57.55 | $57.55 | $57.55 | $31.39 | 100 |
| 2019-05-08 | $57.52 | $57.52 | $57.52 | $57.52 | $31.38 | 2 |
| 2019-05-07 | $57.28 | $57.52 | $56.46 | $57.52 | $31.38 | 759 |
| 2019-05-06 | $58.50 | $58.50 | $58.50 | $58.50 | $31.91 | 0 |
| 2019-05-03 | $58.50 | $58.50 | $58.50 | $58.50 | $31.91 | 69 |
| 2019-05-02 | $58.50 | $58.50 | $58.50 | $58.50 | $31.91 | 4 |
| 2019-05-01 | $58.50 | $58.50 | $58.50 | $58.50 | $31.91 | 20 |
| 2019-04-30 | $58.50 | $58.50 | $58.50 | $58.50 | $31.91 | 0 |
| 2019-04-29 | $58.60 | $58.60 | $58.50 | $58.50 | $31.91 | 605 |
| 2019-04-26 | $59.20 | $59.20 | $59.20 | $59.20 | $32.29 | 250 |
| 2019-04-25 | $59.20 | $59.20 | $59.20 | $59.20 | $32.29 | 0 |
| 2019-04-24 | $59.20 | $59.20 | $59.20 | $59.20 | $32.29 | 190 |
| 2019-04-23 | $59.78 | $59.88 | $59.06 | $59.88 | $32.66 | 1,795 |
| 2019-04-22 | $59.15 | $59.15 | $59.15 | $59.15 | $32.27 | 0 |
| 2019-04-18 | $59.15 | $59.15 | $59.15 | $59.15 | $32.27 | 0 |
| 2019-04-17 | $59.15 | $59.15 | $59.15 | $59.15 | $32.27 | 228 |
| 2019-04-16 | $60.12 | $60.12 | $59.20 | $59.80 | $32.62 | 3,262 |
| 2019-04-15 | $60.85 | $61.35 | $60.85 | $61.35 | $33.47 | 1,004 |
| 2019-04-12 | $61.30 | $61.30 | $61.30 | $61.30 | $33.44 | 446 |
| 2019-04-11 | $61.30 | $61.30 | $61.30 | $61.30 | $33.44 | 2,000 |
| 2019-04-10 | $61.25 | $61.61 | $61.25 | $61.61 | $33.61 | 1,475 |
| 2019-04-09 | $61.06 | $61.26 | $61.06 | $61.26 | $33.42 | 500 |
| 2019-04-08 | $61.30 | $61.50 | $61.30 | $61.50 | $33.55 | 1,065 |
| 2019-04-05 | $59.85 | $59.85 | $59.85 | $59.85 | $32.65 | 462 |
| 2019-04-04 | $59.25 | $59.25 | $59.25 | $59.25 | $32.32 | 300 |
| 2019-04-03 | $60.20 | $60.20 | $60.20 | $60.20 | $32.84 | 626 |
| 2019-04-02 | $58.95 | $59.00 | $58.95 | $59.00 | $32.18 | 257 |
| 2019-04-01 | $57.75 | $57.75 | $57.75 | $57.75 | $31.50 | 0 |
| 2019-03-29 | $57.75 | $57.75 | $57.75 | $57.75 | $31.50 | 710 |
| 2019-03-28 | $56.60 | $56.60 | $56.60 | $56.60 | $30.87 | 0 |
| 2019-03-27 | $56.60 | $56.60 | $56.60 | $56.60 | $30.87 | 82 |
| 2019-03-26 | $56.97 | $56.97 | $56.11 | $56.60 | $30.87 | 2,467 |
| 2019-03-25 | $56.10 | $56.10 | $56.10 | $56.10 | $30.60 | 0 |
| 2019-03-22 | $56.10 | $56.10 | $56.10 | $56.10 | $30.60 | 0 |
| 2019-03-21 | $56.10 | $56.10 | $56.10 | $56.10 | $30.60 | 0 |
| 2019-03-20 | $56.10 | $56.10 | $56.10 | $56.10 | $30.60 | 50 |
| 2019-03-19 | $56.35 | $56.35 | $56.10 | $56.10 | $30.60 | 1,922 |
| 2019-03-18 | $54.64 | $54.64 | $54.64 | $54.64 | $29.81 | 0 |
| 2019-03-14 | $54.64 | $54.64 | $54.64 | $54.64 | $29.81 | 250 |
| 2019-03-13 | $55.05 | $55.05 | $55.05 | $55.05 | $30.03 | 0 |
| 2019-03-12 | $54.05 | $55.05 | $54.05 | $55.05 | $30.03 | 1,127 |
| 2019-03-11 | $53.44 | $53.48 | $53.25 | $53.48 | $29.17 | 1,748 |
| 2019-03-08 | $53.80 | $53.80 | $53.80 | $53.80 | $29.35 | 55 |
| 2019-03-07 | $55.07 | $55.07 | $53.80 | $53.80 | $29.35 | 483 |
| 2019-03-06 | $58.00 | $59.34 | $58.00 | $59.34 | $32.37 | 3,267 |
| 2019-03-05 | $58.80 | $58.80 | $57.36 | $57.56 | $30.48 | 344 |
| 2019-03-04 | $57.61 | $57.61 | $57.61 | $57.61 | $30.51 | 3 |
| 2019-03-01 | $57.61 | $57.61 | $57.61 | $57.61 | $30.51 | 300 |
| 2019-02-28 | $56.85 | $56.90 | $56.70 | $56.70 | $30.03 | 1,141 |
| 2019-02-27 | $58.23 | $58.23 | $58.00 | $58.00 | $30.72 | 800 |
| 2019-02-26 | $56.95 | $57.15 | $56.95 | $57.15 | $30.27 | 576 |
| 2019-02-25 | $56.65 | $56.65 | $56.65 | $56.65 | $30.00 | 324 |
| 2019-02-22 | $57.20 | $57.20 | $57.20 | $57.20 | $30.29 | 922 |
| 2019-02-21 | $56.30 | $56.50 | $56.30 | $56.50 | $29.92 | 1,202 |
| 2019-02-20 | $55.05 | $55.05 | $55.05 | $55.05 | $29.15 | 14 |
| 2019-02-19 | $55.05 | $55.05 | $55.05 | $55.05 | $29.15 | 79 |
| 2019-02-15 | $55.05 | $55.05 | $55.05 | $55.05 | $29.15 | 0 |
| 2019-02-14 | $55.05 | $55.05 | $55.05 | $55.05 | $29.15 | 0 |
| 2019-02-13 | $55.05 | $55.05 | $55.05 | $55.05 | $29.15 | 350 |
| 2019-02-12 | $55.18 | $55.18 | $55.18 | $55.18 | $29.22 | 267 |
| 2019-02-11 | $54.40 | $54.40 | $54.40 | $54.40 | $28.81 | 0 |
| 2019-02-08 | $54.40 | $54.40 | $54.40 | $54.40 | $28.81 | 0 |
| 2019-02-07 | $54.96 | $54.96 | $54.40 | $54.40 | $28.81 | 20,099 |
| 2019-02-06 | $55.25 | $55.25 | $55.25 | $55.25 | $29.26 | 157 |
| 2019-02-05 | $55.25 | $55.25 | $55.25 | $55.25 | $29.26 | 0 |
| 2019-02-04 | $56.00 | $56.00 | $55.25 | $55.25 | $29.26 | 4,021 |
| 2019-02-01 | $54.05 | $54.05 | $54.05 | $54.05 | $28.62 | 0 |
| 2019-01-31 | $54.06 | $54.06 | $54.05 | $54.05 | $28.62 | 497 |
| 2019-01-30 | $54.53 | $54.53 | $53.20 | $53.20 | $28.17 | 500 |
| 2019-01-29 | $52.40 | $52.40 | $52.40 | $52.40 | $27.75 | 761 |
| 2019-01-28 | $52.45 | $52.45 | $51.13 | $51.13 | $27.08 | 470 |
| 2019-01-25 | $51.85 | $51.85 | $51.85 | $51.85 | $27.46 | 100 |
| 2019-01-24 | $48.59 | $48.59 | $48.59 | $48.59 | $25.73 | 0 |
| 2019-01-23 | $48.59 | $48.59 | $48.59 | $48.59 | $25.73 | 0 |
| 2019-01-22 | $48.59 | $48.59 | $48.59 | $48.59 | $25.73 | 525 |
| 2019-01-18 | $51.25 | $51.25 | $51.25 | $51.25 | $27.14 | 0 |
| 2019-01-17 | $50.54 | $51.25 | $50.54 | $51.25 | $27.14 | 727 |
| 2019-01-16 | $50.45 | $50.45 | $50.45 | $50.45 | $26.72 | 0 |
| 2019-01-15 | $50.45 | $50.45 | $50.45 | $50.45 | $26.72 | 0 |
| 2019-01-14 | $50.45 | $50.45 | $50.45 | $50.45 | $26.72 | 100 |
| 2019-01-11 | $49.00 | $49.00 | $49.00 | $49.00 | $25.95 | 171 |
| 2019-01-10 | $50.70 | $50.70 | $50.70 | $50.70 | $26.85 | 0 |
| 2019-01-09 | $50.70 | $50.70 | $50.70 | $50.70 | $26.85 | 103 |
| 2019-01-08 | $50.00 | $50.00 | $50.00 | $50.00 | $26.48 | 200 |
| 2019-01-07 | $47.86 | $47.86 | $47.84 | $47.84 | $25.33 | 875 |
| 2019-01-04 | $48.87 | $49.30 | $48.87 | $49.30 | $26.11 | 300 |
| 2019-01-03 | $47.93 | $47.93 | $47.93 | $47.93 | $25.38 | 0 |
| 2018-12-28 | $47.93 | $47.93 | $47.93 | $47.93 | $25.38 | 138 |
| 2018-12-27 | $47.14 | $47.15 | $47.14 | $47.15 | $24.97 | 675 |
| 2018-12-26 | $47.14 | $47.14 | $47.14 | $47.14 | $24.96 | 0 |
| 2018-12-24 | $47.14 | $47.14 | $47.14 | $47.14 | $24.96 | 2 |
| 2018-12-21 | $47.14 | $47.14 | $47.14 | $47.14 | $24.96 | 1,055 |
| 2018-12-20 | $46.41 | $46.41 | $46.41 | $46.41 | $24.58 | 112 |
| 2018-12-19 | $47.45 | $47.45 | $47.45 | $47.45 | $25.13 | 100 |
| 2018-12-18 | $46.35 | $46.35 | $46.35 | $46.35 | $24.55 | 407 |
| 2018-12-17 | $46.30 | $46.30 | $46.30 | $46.30 | $24.52 | 25 |
| 2018-12-14 | $46.30 | $46.30 | $46.30 | $46.30 | $24.52 | 0 |
| 2018-12-13 | $46.30 | $46.30 | $46.30 | $46.30 | $24.52 | 750 |
| 2018-12-12 | $46.55 | $46.55 | $46.10 | $46.10 | $24.41 | 799 |
| 2018-12-11 | $43.47 | $43.47 | $43.47 | $43.47 | $23.02 | 0 |
| 2018-12-10 | $45.05 | $45.05 | $43.47 | $43.47 | $23.02 | 1,201 |
| 2018-12-07 | $45.45 | $45.45 | $45.45 | $45.45 | $24.07 | 1,110 |
| 2018-12-04 | $47.00 | $47.00 | $47.00 | $47.00 | $24.89 | 5,498 |
| 2018-12-03 | $47.03 | $47.03 | $47.03 | $47.03 | $24.91 | 484 |
| 2018-11-30 | $44.73 | $45.00 | $44.66 | $45.00 | $23.83 | 2,012 |
| 2018-11-29 | $46.30 | $46.30 | $46.30 | $46.30 | $24.52 | 0 |
| 2018-11-28 | $44.56 | $46.30 | $44.56 | $46.30 | $24.52 | 556 |
| 2018-11-27 | $45.55 | $45.55 | $45.55 | $45.55 | $24.12 | 0 |
| 2018-11-26 | $45.55 | $45.55 | $45.55 | $45.55 | $24.12 | 500 |
| 2018-11-21 | $49.19 | $49.19 | $49.19 | $49.19 | $26.05 | 551 |
| 2018-11-20 | $49.15 | $49.15 | $49.15 | $49.15 | $26.03 | 0 |
| 2018-11-19 | $49.83 | $49.83 | $49.15 | $49.15 | $26.03 | 1,432 |
| 2018-11-16 | $48.85 | $48.85 | $48.85 | $48.85 | $25.87 | 0 |
| 2018-11-15 | $49.20 | $49.20 | $47.98 | $48.85 | $25.87 | 427 |
| 2018-11-14 | $51.15 | $51.15 | $51.15 | $51.15 | $27.09 | 0 |
| 2018-11-13 | $51.15 | $51.15 | $51.15 | $51.15 | $27.09 | 147 |
| 2018-11-12 | $51.15 | $51.15 | $51.15 | $51.15 | $27.09 | 0 |
| 2018-11-09 | $51.15 | $51.15 | $51.15 | $51.15 | $27.09 | 0 |
| 2018-11-08 | $51.15 | $51.15 | $51.15 | $51.15 | $27.09 | 133 |
| 2018-11-07 | $51.81 | $52.30 | $51.81 | $52.30 | $27.70 | 200 |
| 2018-11-06 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 50 |
| 2018-11-05 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 10 |
| 2018-11-02 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 0 |
| 2018-11-01 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 0 |
| 2018-10-31 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 0 |
| 2018-10-30 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 0 |
| 2018-10-29 | $46.75 | $46.75 | $46.75 | $46.75 | $24.76 | 213 |
| 2018-10-26 | $47.35 | $47.35 | $47.35 | $47.35 | $25.08 | 100 |
| 2018-10-25 | $46.68 | $46.68 | $46.68 | $46.68 | $24.72 | 0 |
| 2018-10-24 | $46.68 | $46.68 | $46.68 | $46.68 | $24.72 | 100 |
| 2018-10-23 | $46.68 | $46.68 | $46.68 | $46.68 | $24.72 | 15,200 |
| 2018-10-22 | $47.83 | $47.83 | $47.83 | $47.83 | $25.33 | 0 |
| 2018-10-19 | $47.83 | $47.83 | $47.83 | $47.83 | $25.33 | 168 |
| 2018-10-18 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 0 |
| 2018-10-17 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 30 |
| 2018-10-16 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 0 |
| 2018-10-15 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 0 |
| 2018-10-12 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 0 |
| 2018-10-11 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 0 |
| 2018-10-10 | $48.10 | $48.10 | $48.10 | $48.10 | $25.47 | 18 |
| 2018-10-09 | $49.00 | $49.00 | $48.10 | $48.10 | $25.47 | 489 |
| 2018-10-08 | $49.50 | $49.50 | $49.50 | $49.50 | $26.21 | 0 |
| 2018-10-05 | $49.50 | $49.50 | $49.50 | $49.50 | $26.21 | 0 |
| 2018-10-04 | $49.50 | $49.50 | $49.50 | $49.50 | $26.21 | 0 |
| 2018-10-03 | $49.50 | $49.50 | $49.50 | $49.50 | $26.21 | 0 |
| 2018-10-02 | $49.54 | $49.54 | $49.50 | $49.50 | $26.21 | 655 |
| 2018-10-01 | $50.20 | $50.20 | $50.20 | $50.20 | $26.58 | 5 |
| 2018-09-28 | $50.20 | $50.20 | $50.20 | $50.20 | $26.58 | 0 |
| 2018-09-27 | $50.20 | $50.20 | $50.20 | $50.20 | $26.58 | 0 |
| 2018-09-26 | $50.64 | $50.64 | $50.20 | $50.20 | $26.58 | 3,245 |
| 2018-09-25 | $51.99 | $51.99 | $51.99 | $51.99 | $27.53 | 100 |
| 2018-09-24 | $48.16 | $48.16 | $48.16 | $48.16 | $25.50 | 25 |
| 2018-09-21 | $48.16 | $48.16 | $48.16 | $48.16 | $25.50 | 10 |
| 2018-09-20 | $48.16 | $48.16 | $48.16 | $48.16 | $25.50 | 0 |
| 2018-09-19 | $47.96 | $48.16 | $47.96 | $48.16 | $25.50 | 400 |
| 2018-09-18 | $46.50 | $46.50 | $46.50 | $46.50 | $24.63 | 3,140 |
| 2018-09-17 | $47.00 | $47.08 | $47.00 | $47.08 | $24.93 | 969 |
| 2018-09-14 | $46.65 | $46.65 | $46.65 | $46.65 | $24.70 | 0 |
| 2018-09-13 | $46.65 | $46.65 | $46.65 | $46.65 | $24.70 | 600 |
| 2018-09-12 | $45.26 | $45.26 | $45.26 | $45.26 | $23.97 | 50 |
| 2018-09-11 | $45.26 | $45.26 | $45.26 | $45.26 | $23.97 | 0 |
| 2018-09-10 | $45.26 | $45.26 | $45.26 | $45.26 | $23.97 | 90 |
| 2018-09-07 | $45.26 | $45.26 | $45.26 | $45.26 | $23.97 | 0 |
| 2018-09-06 | $45.06 | $45.26 | $45.06 | $45.26 | $23.97 | 600 |
| 2018-09-05 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-09-04 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-31 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-30 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 50 |
| 2018-08-29 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 524 |
| 2018-08-28 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-27 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-24 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-23 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-22 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-21 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-20 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-17 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-16 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-15 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 0 |
| 2018-08-14 | $48.38 | $48.38 | $48.38 | $48.38 | $25.62 | 100 |
| 2018-08-13 | $52.15 | $52.15 | $52.15 | $52.15 | $27.62 | 0 |
| 2018-08-10 | $52.15 | $52.15 | $52.15 | $52.15 | $27.62 | 0 |
| 2018-08-09 | $52.15 | $52.15 | $52.15 | $52.15 | $27.62 | 0 |
| 2018-08-08 | $52.15 | $52.15 | $52.15 | $52.15 | $26.97 | 60 |
| 2018-08-07 | $52.15 | $52.15 | $52.15 | $52.15 | $26.34 | 0 |
| 2018-08-06 | $52.15 | $52.15 | $52.15 | $52.15 | $26.34 | 0 |
| 2018-08-03 | $52.15 | $52.15 | $52.15 | $52.15 | $26.34 | 0 |
| 2018-08-02 | $52.15 | $52.15 | $52.15 | $52.15 | $26.34 | 100 |
| 2018-08-01 | $53.75 | $53.75 | $53.75 | $53.75 | $27.15 | 0 |
| 2018-07-31 | $53.75 | $53.75 | $53.75 | $53.75 | $27.15 | 0 |
| 2018-07-30 | $53.75 | $53.75 | $53.75 | $53.75 | $27.15 | 0 |
| 2018-07-27 | $54.19 | $54.19 | $53.75 | $53.75 | $27.15 | 200 |
| 2018-07-26 | $55.45 | $55.45 | $55.45 | $55.45 | $28.01 | 0 |
| 2018-07-25 | $55.45 | $55.45 | $55.45 | $55.45 | $28.01 | 200 |
| 2018-07-24 | $55.25 | $55.25 | $54.99 | $54.99 | $27.77 | 300 |
| 2018-07-23 | $52.86 | $52.86 | $52.86 | $52.86 | $26.70 | 0 |
| 2018-07-20 | $52.86 | $52.86 | $52.86 | $52.86 | $26.70 | 60 |
| 2018-07-19 | $52.86 | $52.86 | $52.86 | $52.86 | $26.70 | 0 |
| 2018-07-18 | $53.71 | $53.71 | $52.86 | $52.86 | $26.70 | 1,828 |
| 2018-07-17 | $55.70 | $55.70 | $55.70 | $55.70 | $28.13 | 0 |
| 2018-07-16 | $55.70 | $55.70 | $55.70 | $55.70 | $28.13 | 0 |
| 2018-07-13 | $55.70 | $55.70 | $55.70 | $55.70 | $28.13 | 32 |
| 2018-07-12 | $55.70 | $55.70 | $55.70 | $55.70 | $28.13 | 0 |
| 2018-07-11 | $55.70 | $55.70 | $55.70 | $55.70 | $28.13 | 0 |
| 2018-07-10 | $55.70 | $55.70 | $55.70 | $55.70 | $28.13 | 219 |
| 2018-07-09 | $54.10 | $55.70 | $54.10 | $55.70 | $28.13 | 1,775 |
| 2018-07-06 | $52.35 | $52.35 | $52.35 | $52.35 | $26.44 | 0 |
| 2018-07-05 | $52.35 | $52.35 | $52.35 | $52.35 | $26.44 | 253 |
| 2018-07-03 | $54.70 | $54.70 | $54.70 | $54.70 | $27.63 | 0 |
| 2018-07-02 | $54.70 | $54.70 | $54.70 | $54.70 | $27.63 | 0 |
| 2018-06-29 | $55.58 | $55.58 | $54.70 | $54.70 | $27.63 | 1,500 |
| 2018-06-28 | $54.05 | $54.05 | $53.85 | $53.85 | $27.20 | 238 |
| 2018-06-27 | $54.95 | $54.95 | $54.95 | $54.95 | $27.75 | 19 |
| 2018-06-26 | $53.50 | $53.50 | $53.50 | $53.50 | $27.02 | 0 |
| 2018-06-25 | $54.95 | $54.95 | $54.95 | $54.95 | $27.75 | 0 |
| 2018-06-22 | $54.95 | $54.95 | $54.95 | $54.95 | $27.75 | 0 |
| 2018-06-21 | $54.95 | $54.95 | $54.95 | $54.95 | $27.75 | 150 |
| 2018-06-20 | $54.95 | $54.95 | $54.95 | $54.95 | $27.75 | 0 |
| 2018-06-19 | $54.95 | $54.95 | $54.95 | $54.95 | $27.75 | 0 |
| 2018-06-18 | $55.39 | $55.39 | $54.95 | $54.95 | $27.75 | 399 |
| 2018-06-15 | $55.44 | $55.44 | $55.40 | $55.40 | $27.98 | 2,033 |
| 2018-06-14 | $57.85 | $57.85 | $57.85 | $57.85 | $29.22 | 485 |
| 2018-06-13 | $59.00 | $59.00 | $59.00 | $59.00 | $29.80 | 0 |
| 2018-06-12 | $59.00 | $59.00 | $59.00 | $59.00 | $29.80 | 36 |
| 2018-06-11 | $59.00 | $59.00 | $59.00 | $59.00 | $29.80 | 200 |
| 2018-06-08 | $59.15 | $59.15 | $59.15 | $59.15 | $29.87 | 0 |
| 2018-06-07 | $59.15 | $59.15 | $59.15 | $59.15 | $29.87 | 500 |
| 2018-06-06 | $59.00 | $60.00 | $59.00 | $60.00 | $30.30 | 6,700 |
| 2018-06-05 | $56.95 | $57.98 | $56.95 | $57.10 | $28.84 | 5,169 |
| 2018-06-04 | $56.25 | $56.25 | $56.25 | $56.25 | $28.41 | 0 |
| 2018-06-01 | $56.42 | $56.42 | $56.25 | $56.25 | $28.41 | 326 |
| 2018-05-31 | $55.85 | $56.05 | $55.85 | $55.85 | $28.21 | 1,836 |
| 2018-05-30 | $57.55 | $57.55 | $57.55 | $57.55 | $29.07 | 0 |
| 2018-05-29 | $57.55 | $57.55 | $57.55 | $57.55 | $29.07 | 85 |
| 2018-05-25 | $57.55 | $57.55 | $57.55 | $57.55 | $29.07 | 0 |
| 2018-05-24 | $57.75 | $57.75 | $57.55 | $57.55 | $29.07 | 1,677 |
| 2018-05-23 | $59.02 | $59.02 | $59.02 | $59.02 | $29.81 | 0 |
| 2018-05-22 | $59.00 | $59.02 | $59.00 | $59.02 | $29.81 | 5,153 |
| 2018-05-21 | $57.81 | $57.81 | $57.81 | $57.81 | $29.20 | 196 |
| 2018-05-18 | $57.30 | $58.31 | $57.30 | $58.31 | $29.45 | 5,376 |
| 2018-05-17 | $58.00 | $58.00 | $58.00 | $58.00 | $29.29 | 0 |
| 2018-05-16 | $58.00 | $58.00 | $58.00 | $58.00 | $29.29 | 3,400 |
| 2018-05-15 | $57.00 | $57.00 | $57.00 | $57.00 | $28.79 | 5,000 |
| 2018-05-14 | $57.00 | $57.00 | $57.00 | $57.00 | $28.79 | 0 |
| 2018-05-11 | $57.00 | $57.00 | $57.00 | $57.00 | $28.79 | 512 |
| 2018-05-10 | $56.00 | $56.00 | $56.00 | $56.00 | $28.28 | 7,000 |
| 2018-05-09 | $55.00 | $55.00 | $55.00 | $55.00 | $27.78 | 14 |
| 2018-05-08 | $55.00 | $55.00 | $55.00 | $55.00 | $27.78 | 0 |
| 2018-05-07 | $55.00 | $55.00 | $55.00 | $55.00 | $27.78 | 0 |
| 2018-05-04 | $55.00 | $55.00 | $55.00 | $55.00 | $27.78 | 5,183 |
| 2018-05-03 | $52.77 | $52.77 | $52.77 | $52.77 | $26.65 | 5,321 |
| 2018-05-02 | $52.77 | $52.77 | $52.77 | $52.77 | $26.65 | 0 |
| 2018-05-01 | $52.77 | $52.77 | $52.77 | $52.77 | $26.65 | 10,898 |
| 2018-04-30 | $53.90 | $53.90 | $52.77 | $52.77 | $26.65 | 413 |
| 2018-04-27 | $55.15 | $55.15 | $55.15 | $55.15 | $27.85 | 201 |
| 2018-04-26 | $54.25 | $55.70 | $54.25 | $55.70 | $28.13 | 641 |
| 2018-04-25 | $54.12 | $54.12 | $54.12 | $54.12 | $27.33 | 1,008 |
| 2018-04-24 | $56.25 | $56.25 | $56.25 | $56.25 | $28.41 | 43 |
| 2018-04-23 | $56.25 | $56.25 | $56.25 | $56.25 | $28.41 | 57 |
| 2018-04-20 | $56.25 | $56.25 | $56.25 | $56.25 | $28.41 | 0 |
| 2018-04-19 | $56.25 | $56.25 | $56.25 | $56.25 | $28.41 | 418 |
| 2018-04-18 | $55.70 | $56.25 | $55.70 | $56.25 | $28.41 | 4,977 |
| 2018-04-17 | $53.90 | $53.90 | $53.90 | $53.90 | $27.22 | 3,374 |
| 2018-04-16 | $53.61 | $53.61 | $53.61 | $53.61 | $27.08 | 0 |
| 2018-04-13 | $53.57 | $53.61 | $53.57 | $53.61 | $27.08 | 367 |
| 2018-04-12 | $53.25 | $53.25 | $53.25 | $53.25 | $26.89 | 967 |
| 2018-04-11 | $52.35 | $53.22 | $52.35 | $52.65 | $26.59 | 1,706 |
| 2018-04-10 | $52.15 | $52.65 | $52.10 | $52.65 | $26.59 | 3,620 |
| 2018-04-09 | $50.05 | $50.05 | $50.05 | $50.05 | $25.28 | 1,798 |
| 2018-04-06 | $51.50 | $51.50 | $51.50 | $51.50 | $26.01 | 0 |
| 2018-04-05 | $51.70 | $51.70 | $51.50 | $51.50 | $26.01 | 450 |
| 2018-04-04 | $49.74 | $49.74 | $49.45 | $49.45 | $24.98 | 565 |
| 2018-04-03 | $48.48 | $48.48 | $48.48 | $48.48 | $24.49 | 100 |
| 2018-04-02 | $48.40 | $48.48 | $48.40 | $48.48 | $24.49 | 254 |
| 2018-03-29 | $49.45 | $49.45 | $49.45 | $49.45 | $24.98 | 0 |
| 2018-03-28 | $49.62 | $49.62 | $49.25 | $49.45 | $24.98 | 1,602 |
| 2018-03-27 | $50.45 | $50.45 | $50.45 | $50.45 | $25.48 | 100 |
| 2018-03-26 | $51.85 | $51.85 | $51.85 | $51.85 | $26.19 | 0 |
| 2018-03-23 | $51.85 | $51.85 | $51.85 | $51.85 | $26.19 | 0 |
| 2018-03-22 | $51.85 | $51.85 | $51.85 | $51.85 | $26.19 | 0 |
| 2018-03-21 | $52.05 | $52.05 | $51.85 | $51.85 | $26.19 | 400 |
| 2018-03-20 | $50.95 | $51.75 | $50.90 | $50.90 | $25.71 | 598 |
| 2018-03-19 | $52.28 | $52.28 | $52.28 | $52.28 | $26.40 | 0 |
| 2018-03-16 | $52.28 | $52.28 | $52.28 | $52.28 | $26.40 | 680 |
| 2018-03-15 | $51.68 | $51.68 | $51.68 | $51.68 | $26.10 | 0 |
| 2018-03-14 | $51.88 | $51.88 | $51.68 | $51.68 | $26.10 | 1,613 |
| 2018-03-13 | $51.20 | $51.20 | $51.20 | $51.20 | $25.86 | 0 |
| 2018-03-12 | $51.20 | $51.20 | $51.20 | $51.20 | $25.86 | 0 |
| 2018-03-09 | $51.46 | $51.46 | $51.20 | $51.20 | $25.86 | 678 |
| 2018-03-08 | $52.30 | $52.30 | $52.30 | $52.30 | $26.41 | 0 |
| 2018-03-07 | $52.30 | $52.30 | $52.30 | $52.30 | $26.41 | 1,500 |
| 2018-03-06 | $50.95 | $50.95 | $50.95 | $50.95 | $25.73 | 0 |
| 2018-03-05 | $51.00 | $51.00 | $50.95 | $50.95 | $25.73 | 346 |
| 2018-03-02 | $51.40 | $51.40 | $51.40 | $51.40 | $25.96 | 0 |
| 2018-03-01 | $51.40 | $51.40 | $51.40 | $51.40 | $25.96 | 1,200 |
| 2018-02-28 | $54.25 | $54.50 | $54.25 | $54.40 | $26.56 | 7,452 |
| 2018-02-27 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 0 |
| 2018-02-26 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 0 |
| 2018-02-23 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 203 |
| 2018-02-22 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 100 |
| 2018-02-21 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 8,200 |
| 2018-02-20 | $58.07 | $58.07 | $58.07 | $58.07 | $28.35 | 2,800 |
| 2018-02-16 | $58.07 | $58.07 | $58.07 | $58.07 | $28.35 | 100 |
| 2018-02-15 | $58.05 | $58.05 | $58.00 | $58.00 | $28.31 | 1,036 |
| 2018-02-14 | $56.45 | $56.45 | $56.45 | $56.45 | $27.56 | 106 |
| 2018-02-13 | $51.55 | $51.55 | $51.55 | $51.55 | $25.16 | 64 |
| 2018-02-12 | $51.55 | $51.55 | $51.55 | $51.55 | $25.16 | 0 |
| 2018-02-09 | $51.55 | $51.55 | $51.55 | $51.55 | $25.16 | 209 |
| 2018-02-08 | $53.12 | $53.12 | $53.12 | $53.12 | $25.93 | 8 |
| 2018-02-07 | $53.12 | $53.12 | $53.12 | $53.12 | $25.93 | 100 |
| 2018-02-06 | $54.35 | $54.35 | $54.35 | $54.35 | $26.53 | 689 |
| 2018-02-05 | $54.30 | $54.30 | $54.30 | $54.30 | $26.51 | 100 |
| 2018-02-02 | $54.60 | $54.75 | $54.35 | $54.35 | $26.53 | 1,541 |
| 2018-02-01 | $55.97 | $55.97 | $55.64 | $55.64 | $27.16 | 675 |
| 2018-01-31 | $55.93 | $55.93 | $55.40 | $55.40 | $27.04 | 2,012 |
| 2018-01-30 | $56.24 | $56.24 | $56.24 | $56.24 | $27.45 | 0 |
| 2018-01-29 | $56.24 | $56.24 | $56.24 | $56.24 | $27.45 | 110 |
| 2018-01-26 | $55.70 | $55.70 | $55.70 | $55.70 | $27.19 | 50 |
| 2018-01-25 | $56.24 | $56.24 | $55.70 | $55.70 | $27.19 | 382 |
| 2018-01-24 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 0 |
| 2018-01-23 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 90 |
| 2018-01-22 | $55.20 | $55.20 | $55.20 | $55.20 | $26.95 | 4 |
| 2018-01-19 | $55.32 | $55.32 | $55.20 | $55.20 | $26.95 | 379 |
| 2018-01-18 | $55.68 | $55.68 | $55.15 | $55.20 | $26.95 | 5,509 |
| 2018-01-17 | $56.20 | $56.20 | $56.20 | $56.20 | $27.43 | 121 |
| 2018-01-16 | $56.66 | $56.66 | $56.66 | $56.66 | $27.66 | 200 |
| 2018-01-12 | $56.75 | $56.75 | $56.55 | $56.55 | $27.60 | 1,208 |
| 2018-01-11 | $55.74 | $56.15 | $55.74 | $55.95 | $27.31 | 400 |
| 2018-01-10 | $54.85 | $54.85 | $54.75 | $54.75 | $26.73 | 610 |
| 2018-01-09 | $55.00 | $55.74 | $54.90 | $54.90 | $26.80 | 1,611 |
| 2018-01-08 | $54.05 | $54.15 | $53.62 | $54.15 | $26.43 | 11,050 |
| 2018-01-05 | $53.40 | $53.40 | $53.07 | $53.07 | $25.91 | 11,100 |
| 2018-01-04 | $53.65 | $53.65 | $53.00 | $53.02 | $25.88 | 563 |
| 2018-01-03 | $54.00 | $54.00 | $52.96 | $53.73 | $26.23 | 9,663 |
| 2018-01-02 | $53.00 | $54.35 | $53.00 | $54.35 | $26.53 | 300 |
| 2017-12-29 | $52.90 | $52.90 | $51.99 | $52.01 | $25.39 | 12,100 |
| 2017-12-28 | $51.40 | $51.70 | $51.40 | $51.40 | $25.09 | 22,701 |
| 2017-12-27 | $51.35 | $51.35 | $51.35 | $51.35 | $25.07 | 500 |
| 2017-12-26 | $49.15 | $49.15 | $49.15 | $49.15 | $23.99 | 200 |
| 2017-12-22 | $50.10 | $50.45 | $50.10 | $50.45 | $24.63 | 2,126 |
| 2017-12-21 | $50.00 | $50.34 | $50.00 | $50.34 | $24.57 | 7,744 |
| 2017-12-20 | $49.70 | $49.70 | $49.70 | $49.70 | $24.26 | 1,000 |
| 2017-12-19 | $49.50 | $49.50 | $48.35 | $48.35 | $23.60 | 450 |
| 2017-12-18 | $48.50 | $48.80 | $48.50 | $48.80 | $23.82 | 1,250 |
| 2017-12-15 | $48.30 | $48.85 | $48.30 | $48.85 | $23.85 | 656 |
| 2017-12-14 | $47.83 | $47.83 | $47.50 | $47.50 | $23.19 | 800 |
| 2017-12-13 | $46.80 | $46.80 | $46.80 | $46.80 | $22.85 | 4 |
| 2017-12-12 | $47.38 | $47.38 | $46.80 | $46.80 | $22.85 | 824 |
| 2017-12-11 | $47.25 | $47.25 | $47.25 | $47.25 | $23.06 | 1,064 |
| 2017-12-08 | $47.06 | $47.06 | $47.06 | $47.06 | $22.97 | 0 |
| 2017-12-07 | $47.06 | $47.06 | $47.06 | $47.06 | $22.97 | 25 |
| 2017-12-06 | $47.06 | $47.06 | $47.06 | $47.06 | $22.97 | 0 |
| 2017-12-05 | $47.50 | $47.50 | $47.06 | $47.06 | $22.97 | 284 |
| 2017-12-04 | $47.39 | $47.39 | $47.39 | $47.39 | $23.13 | 0 |
| 2017-12-01 | $47.39 | $47.39 | $47.39 | $47.39 | $23.13 | 0 |
| 2017-11-30 | $47.39 | $47.39 | $47.39 | $47.39 | $23.13 | 183 |
| 2017-11-29 | $48.00 | $48.00 | $48.00 | $48.00 | $23.43 | 0 |
| 2017-11-28 | $48.14 | $48.14 | $48.00 | $48.00 | $23.43 | 1,415 |
| 2017-11-27 | $48.75 | $48.75 | $48.75 | $48.75 | $23.80 | 497 |
| 2017-11-24 | $46.90 | $46.90 | $46.90 | $46.90 | $22.89 | 0 |
| 2017-11-22 | $46.90 | $46.90 | $46.90 | $46.90 | $22.89 | 0 |
| 2017-11-21 | $46.90 | $46.90 | $46.90 | $46.90 | $22.89 | 0 |
| 2017-11-20 | $47.40 | $47.40 | $46.90 | $46.90 | $22.89 | 926 |
| 2017-11-17 | $46.80 | $47.01 | $46.80 | $46.80 | $22.85 | 1,277 |
| 2017-11-16 | $47.05 | $47.05 | $47.05 | $47.05 | $22.97 | 581 |
| 2017-11-15 | $48.81 | $48.81 | $48.81 | $48.81 | $23.83 | 0 |
| 2017-11-14 | $48.81 | $48.81 | $48.81 | $48.81 | $23.83 | 0 |
| 2017-11-13 | $48.81 | $48.81 | $48.81 | $48.81 | $23.83 | 0 |
| 2017-11-10 | $48.81 | $48.81 | $48.81 | $48.81 | $23.83 | 0 |
| 2017-11-09 | $48.81 | $48.81 | $48.81 | $48.81 | $23.83 | 20,008 |
| 2017-11-08 | $49.15 | $49.70 | $49.15 | $49.70 | $24.26 | 2,226 |
| 2017-11-07 | $48.85 | $48.85 | $48.85 | $48.85 | $23.85 | 20,000 |
| 2017-11-06 | $48.85 | $48.85 | $48.85 | $48.85 | $23.85 | 10 |
| 2017-11-03 | $48.85 | $48.85 | $48.85 | $48.85 | $23.85 | 0 |
| 2017-11-02 | $48.85 | $48.85 | $48.85 | $48.85 | $23.85 | 392 |
| 2017-11-01 | $48.60 | $48.60 | $48.60 | $48.60 | $23.72 | 100 |
| 2017-10-31 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-30 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-27 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-26 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-25 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-24 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-23 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-20 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-19 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 0 |
| 2017-10-18 | $48.10 | $48.10 | $48.10 | $48.10 | $23.48 | 140 |
| 2017-10-17 | $49.54 | $49.70 | $49.54 | $49.70 | $24.26 | 20,020 |
| 2017-10-16 | $49.90 | $49.90 | $49.90 | $49.90 | $24.36 | 6,268 |
| 2017-10-13 | $47.00 | $47.00 | $47.00 | $47.00 | $22.94 | 0 |
| 2017-10-12 | $47.00 | $47.00 | $47.00 | $47.00 | $22.94 | 0 |
| 2017-10-11 | $47.00 | $47.00 | $47.00 | $47.00 | $22.94 | 293 |
| 2017-10-10 | $47.58 | $47.58 | $47.35 | $47.35 | $23.11 | 618 |
| 2017-10-09 | $48.35 | $48.35 | $48.35 | $48.35 | $23.60 | 9,200 |
| 2017-10-06 | $48.35 | $48.35 | $48.35 | $48.35 | $23.60 | 1 |
| 2017-10-05 | $48.35 | $48.35 | $48.35 | $48.35 | $23.60 | 195 |
| 2017-10-04 | $47.45 | $47.45 | $47.45 | $47.45 | $23.16 | 0 |
| 2017-10-03 | $47.45 | $47.45 | $47.45 | $47.45 | $23.16 | 13,387 |
| 2017-10-02 | $46.40 | $46.40 | $46.40 | $46.40 | $22.65 | 0 |
| 2017-09-29 | $46.40 | $46.40 | $46.40 | $46.40 | $22.65 | 0 |
| 2017-09-28 | $46.40 | $46.40 | $46.40 | $46.40 | $22.65 | 0 |
| 2017-09-27 | $46.40 | $46.40 | $46.40 | $46.40 | $22.65 | 212 |
| 2017-09-26 | $46.18 | $46.18 | $46.18 | $46.18 | $22.54 | 100 |
| 2017-09-25 | $47.20 | $47.20 | $47.20 | $47.20 | $23.04 | 71 |
| 2017-09-22 | $47.20 | $47.20 | $47.20 | $47.20 | $23.04 | 0 |
| 2017-09-21 | $47.75 | $47.75 | $47.20 | $47.20 | $23.04 | 690 |
| 2017-09-20 | $47.30 | $47.30 | $47.25 | $47.25 | $23.06 | 1,008 |
| 2017-09-19 | $47.15 | $47.15 | $47.15 | $47.15 | $23.02 | 170 |
| 2017-09-18 | $47.95 | $47.95 | $47.95 | $47.95 | $23.41 | 0 |
| 2017-09-15 | $47.95 | $47.95 | $47.95 | $47.95 | $23.41 | 0 |
| 2017-09-14 | $47.95 | $47.95 | $47.95 | $47.95 | $23.41 | 0 |
| 2017-09-13 | $48.02 | $48.13 | $47.95 | $47.95 | $23.41 | 570 |
| 2017-09-12 | $48.60 | $48.60 | $48.60 | $48.60 | $23.72 | 57 |
| 2017-09-11 | $48.60 | $48.60 | $48.60 | $48.60 | $23.72 | 0 |
| 2017-09-08 | $48.60 | $48.60 | $48.60 | $48.60 | $23.72 | 0 |
| 2017-09-07 | $48.79 | $48.79 | $48.60 | $48.60 | $23.72 | 545 |
| 2017-09-06 | $49.05 | $49.05 | $49.05 | $49.05 | $23.94 | 100 |
| 2017-09-05 | $48.95 | $48.95 | $48.10 | $48.10 | $23.48 | 372 |
| 2017-09-01 | $48.50 | $48.50 | $48.50 | $48.50 | $23.68 | 130 |
| 2017-08-31 | $48.50 | $48.50 | $48.50 | $48.50 | $23.68 | 993 |
| 2017-08-30 | $47.30 | $47.83 | $47.30 | $47.83 | $23.35 | 795 |
| 2017-08-29 | $46.95 | $46.95 | $46.95 | $46.95 | $22.92 | 43 |
| 2017-08-28 | $46.99 | $47.39 | $46.95 | $46.95 | $22.92 | 817 |
| 2017-08-25 | $46.25 | $46.25 | $46.25 | $46.25 | $22.58 | 0 |
| 2017-08-24 | $46.25 | $46.25 | $46.25 | $46.25 | $22.58 | 176 |
| 2017-08-23 | $45.45 | $45.45 | $45.45 | $45.45 | $22.19 | 100 |
| 2017-08-22 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 0 |
| 2017-08-21 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 0 |
| 2017-08-18 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 0 |
| 2017-08-17 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 0 |
| 2017-08-16 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 31 |
| 2017-08-15 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 0 |
| 2017-08-14 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 142 |
| 2017-08-11 | $44.95 | $44.95 | $44.95 | $44.95 | $21.94 | 0 |
| 2017-08-10 | $45.20 | $45.20 | $44.95 | $44.95 | $21.94 | 307 |
| 2017-08-09 | $46.65 | $46.65 | $46.65 | $46.65 | $22.77 | 100 |
| 2017-08-08 | $47.25 | $47.25 | $47.25 | $47.25 | $23.06 | 0 |
| 2017-08-07 | $47.25 | $47.25 | $47.25 | $47.25 | $23.06 | 0 |
| 2017-08-04 | $47.25 | $47.25 | $47.25 | $47.25 | $23.06 | 835 |
| 2017-08-03 | $45.95 | $45.95 | $45.95 | $45.95 | $22.43 | 532 |
| 2017-08-02 | $45.50 | $45.75 | $45.50 | $45.75 | $22.33 | 400 |
| 2017-08-01 | $47.10 | $47.10 | $47.10 | $47.10 | $22.99 | 0 |
| 2017-07-31 | $46.80 | $47.10 | $46.80 | $47.10 | $22.99 | 337 |
| 2017-07-28 | $45.90 | $45.90 | $45.90 | $45.90 | $22.41 | 0 |
| 2017-07-27 | $45.90 | $45.90 | $45.90 | $45.90 | $22.41 | 65 |
| 2017-07-26 | $45.87 | $45.90 | $45.87 | $45.90 | $22.41 | 380 |
| 2017-07-25 | $44.95 | $45.38 | $44.95 | $45.38 | $22.15 | 800 |
| 2017-07-24 | $43.50 | $43.50 | $43.50 | $43.50 | $21.23 | 100 |
| 2017-07-21 | $45.50 | $45.50 | $45.50 | $45.50 | $22.21 | 0 |
| 2017-07-20 | $45.50 | $45.50 | $45.50 | $45.50 | $22.21 | 0 |
| 2017-07-19 | $45.50 | $45.50 | $45.50 | $45.50 | $22.21 | 220 |
| 2017-07-18 | $44.58 | $44.58 | $44.58 | $44.58 | $21.76 | 120 |
| 2017-07-17 | $44.00 | $44.00 | $44.00 | $44.00 | $21.48 | 0 |
| 2017-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $21.48 | 0 |
| 2017-07-13 | $44.00 | $44.00 | $44.00 | $44.00 | $21.48 | 0 |
| 2017-07-12 | $44.00 | $44.00 | $44.00 | $44.00 | $21.48 | 2,456 |
| 2017-07-11 | $44.00 | $44.00 | $44.00 | $44.00 | $21.48 | 534 |
| 2017-07-10 | $43.70 | $43.70 | $43.70 | $43.70 | $21.33 | 356 |
| 2017-07-07 | $42.85 | $42.85 | $42.85 | $42.85 | $20.92 | 73 |
| 2017-07-06 | $42.85 | $42.85 | $42.85 | $42.85 | $20.92 | 5,000 |
| 2017-07-05 | $43.40 | $43.43 | $43.40 | $43.43 | $21.20 | 1,650 |
| 2017-07-03 | $43.25 | $43.25 | $43.25 | $43.25 | $21.11 | 2,450 |
| 2017-06-30 | $39.04 | $39.04 | $39.04 | $39.04 | $19.06 | 0 |
| 2017-06-29 | $39.04 | $39.04 | $39.04 | $39.04 | $19.06 | 0 |
| 2017-06-28 | $39.04 | $39.04 | $39.04 | $39.04 | $19.06 | 0 |
| 2017-06-27 | $39.04 | $39.04 | $39.04 | $39.04 | $19.06 | 0 |
| 2017-06-26 | $39.04 | $39.04 | $39.04 | $39.04 | $19.06 | 400 |
| 2017-06-23 | $38.98 | $38.98 | $38.98 | $38.98 | $19.03 | 200 |
| 2017-06-22 | $39.38 | $39.38 | $39.38 | $39.38 | $19.22 | 0 |
| 2017-06-21 | $39.38 | $39.38 | $39.38 | $39.38 | $19.22 | 0 |
| 2017-06-20 | $39.38 | $39.38 | $39.38 | $39.38 | $19.22 | 0 |
| 2017-06-19 | $39.38 | $39.38 | $39.38 | $39.38 | $19.22 | 0 |
| 2017-06-16 | $39.38 | $39.38 | $39.38 | $39.38 | $19.22 | 0 |
| 2017-06-15 | $39.16 | $39.38 | $39.16 | $39.38 | $19.22 | 1,692 |
| 2017-06-14 | $40.18 | $40.18 | $39.90 | $39.90 | $19.48 | 2,672 |
| 2017-06-13 | $41.27 | $41.27 | $41.27 | $41.27 | $20.14 | 0 |
| 2017-06-12 | $41.27 | $41.27 | $41.27 | $41.27 | $20.15 | 490 |
| 2017-06-09 | $40.60 | $40.60 | $40.60 | $40.60 | $19.82 | 0 |
| 2017-06-08 | $40.60 | $40.60 | $40.60 | $40.60 | $19.82 | 0 |
| 2017-06-07 | $40.60 | $40.60 | $40.60 | $40.60 | $19.82 | 0 |
| 2017-06-06 | $40.50 | $40.60 | $40.50 | $40.60 | $19.82 | 1,210 |
| 2017-06-05 | $40.17 | $40.17 | $40.17 | $40.17 | $19.61 | 382 |
| 2017-06-02 | $40.74 | $40.74 | $40.20 | $40.20 | $19.62 | 557 |
| 2017-06-01 | $40.50 | $40.50 | $40.50 | $40.50 | $19.77 | 0 |
| 2017-05-31 | $40.50 | $40.50 | $40.50 | $40.50 | $19.77 | 0 |
| 2017-05-30 | $40.50 | $40.50 | $40.50 | $40.50 | $19.77 | 0 |
| 2017-05-26 | $40.50 | $40.50 | $40.50 | $40.50 | $19.77 | 0 |
| 2017-05-25 | $40.50 | $40.50 | $40.50 | $40.50 | $19.77 | 0 |
| 2017-05-24 | $40.65 | $40.65 | $40.50 | $40.50 | $19.77 | 602 |
| 2017-05-23 | $41.56 | $41.56 | $41.56 | $41.56 | $20.29 | 6 |
| 2017-05-22 | $41.56 | $41.56 | $41.56 | $41.56 | $20.29 | 100 |
| 2017-05-19 | $40.53 | $40.53 | $40.53 | $40.53 | $19.78 | 0 |
| 2017-05-18 | $40.53 | $40.53 | $40.53 | $40.53 | $19.78 | 255 |
| 2017-05-17 | $40.10 | $40.10 | $40.10 | $40.10 | $19.57 | 23 |
| 2017-05-16 | $40.10 | $40.10 | $40.10 | $40.10 | $19.57 | 196 |
| 2017-05-15 | $39.00 | $39.00 | $39.00 | $39.00 | $19.04 | 863 |
| 2017-05-12 | $38.20 | $38.20 | $38.20 | $38.20 | $18.65 | 0 |
| 2017-05-11 | $38.78 | $38.78 | $38.20 | $38.20 | $18.65 | 500 |
| 2017-05-10 | $37.85 | $37.85 | $37.85 | $37.85 | $18.48 | 0 |
| 2017-05-09 | $37.85 | $37.85 | $37.85 | $37.85 | $18.48 | 0 |
| 2017-05-08 | $37.85 | $37.85 | $37.85 | $37.85 | $18.48 | 798 |
| 2017-05-05 | $38.07 | $38.07 | $38.07 | $38.07 | $18.58 | 104 |
| 2017-05-04 | $37.71 | $37.71 | $37.20 | $37.20 | $18.16 | 900 |
| 2017-05-03 | $39.20 | $39.20 | $38.90 | $38.90 | $18.99 | 1,250 |
| 2017-05-02 | $39.68 | $39.68 | $39.68 | $39.68 | $19.37 | 0 |
| 2017-05-01 | $39.68 | $39.68 | $39.68 | $39.68 | $19.37 | 37 |
| 2017-04-28 | $39.35 | $39.68 | $39.35 | $39.68 | $19.37 | 1,100 |
| 2017-04-27 | $38.69 | $38.69 | $38.69 | $38.69 | $18.89 | 545 |
| 2017-04-26 | $40.74 | $40.74 | $40.74 | $40.74 | $19.89 | 2,971 |
| 2017-04-25 | $39.53 | $39.53 | $39.45 | $39.45 | $19.26 | 230 |
| 2017-04-24 | $39.40 | $39.40 | $39.40 | $39.40 | $19.23 | 199 |
| 2017-04-21 | $39.00 | $39.00 | $39.00 | $39.00 | $19.04 | 4 |
| 2017-04-20 | $39.00 | $39.00 | $39.00 | $39.00 | $19.04 | 16 |
| 2017-04-19 | $39.00 | $39.00 | $39.00 | $39.00 | $19.04 | 194 |
| 2017-04-18 | $39.91 | $39.91 | $39.91 | $39.91 | $19.48 | 0 |
| 2017-04-17 | $39.91 | $39.91 | $39.91 | $39.91 | $19.48 | 0 |
| 2017-04-13 | $39.91 | $39.91 | $39.91 | $39.91 | $19.48 | 0 |
| 2017-04-12 | $39.30 | $40.00 | $38.90 | $39.91 | $19.48 | 1,347 |
| 2017-04-11 | $42.00 | $42.00 | $42.00 | $42.00 | $20.50 | 800 |
| 2017-04-10 | $41.99 | $41.99 | $41.99 | $41.99 | $20.50 | 0 |
| 2017-04-07 | $41.99 | $41.99 | $41.99 | $41.99 | $20.50 | 0 |
| 2017-04-06 | $41.99 | $41.99 | $41.99 | $41.99 | $20.50 | 30 |
| 2017-04-05 | $41.99 | $41.99 | $41.99 | $41.99 | $20.50 | 100 |
| 2017-04-04 | $40.60 | $40.60 | $40.60 | $40.60 | $19.82 | 0 |
| 2017-04-03 | $40.60 | $40.60 | $40.60 | $40.60 | $19.82 | 100 |
| 2017-03-31 | $39.90 | $39.90 | $39.90 | $39.90 | $19.48 | 0 |
| 2017-03-30 | $39.90 | $39.90 | $39.90 | $39.90 | $19.48 | 0 |
| 2017-03-29 | $39.90 | $39.90 | $39.90 | $39.90 | $19.48 | 500 |
| 2017-03-28 | $41.75 | $41.75 | $41.75 | $41.75 | $20.38 | 0 |
| 2017-03-27 | $41.75 | $41.75 | $41.75 | $41.75 | $20.38 | 5,500 |
| 2017-03-24 | $41.75 | $41.75 | $41.75 | $41.75 | $20.38 | 100 |
| 2017-03-23 | $40.90 | $40.90 | $40.90 | $40.90 | $19.97 | 0 |
| 2017-03-22 | $40.90 | $40.90 | $40.90 | $40.90 | $19.97 | 1,900 |
| 2017-03-21 | $43.47 | $43.47 | $43.47 | $43.47 | $21.22 | 0 |
| 2017-03-20 | $43.47 | $43.47 | $43.47 | $43.47 | $21.22 | 0 |
| 2017-03-17 | $43.47 | $43.47 | $43.47 | $43.47 | $21.22 | 0 |
| 2017-03-16 | $43.47 | $43.47 | $43.47 | $43.47 | $21.22 | 500 |
| 2017-03-15 | $40.65 | $42.82 | $40.65 | $42.82 | $20.90 | 3,500 |
| 2017-03-14 | $40.84 | $40.84 | $40.84 | $40.84 | $19.94 | 300 |
| 2017-03-13 | $40.37 | $40.37 | $40.37 | $40.37 | $19.71 | 0 |
| 2017-03-10 | $40.37 | $40.37 | $40.37 | $40.37 | $19.71 | 0 |
| 2017-03-09 | $40.37 | $40.37 | $40.37 | $40.37 | $19.71 | 0 |
| 2017-03-08 | $40.37 | $40.37 | $40.37 | $40.37 | $19.71 | 1,300 |
| 2017-03-07 | $41.45 | $41.45 | $41.45 | $41.45 | $20.23 | 0 |
| 2017-03-06 | $41.45 | $41.45 | $41.45 | $41.45 | $20.23 | 0 |
| 2017-03-03 | $41.45 | $41.45 | $41.45 | $41.45 | $20.23 | 0 |
| 2017-03-02 | $41.45 | $41.45 | $41.45 | $41.45 | $20.23 | 0 |
| 2017-03-01 | $41.45 | $41.45 | $41.45 | $41.45 | $20.23 | 0 |
| 2017-02-28 | $41.45 | $41.45 | $41.45 | $41.45 | $20.23 | 0 |
| 2017-02-27 | $40.90 | $41.45 | $40.90 | $41.45 | $20.23 | 700 |
| 2017-02-24 | $44.70 | $44.70 | $44.70 | $44.70 | $21.82 | 0 |
| 2017-02-23 | $44.70 | $44.70 | $44.70 | $44.70 | $21.82 | 0 |
| 2017-02-22 | $44.70 | $44.70 | $44.70 | $44.70 | $21.23 | 0 |
| 2017-02-21 | $44.70 | $44.70 | $44.70 | $44.70 | $21.23 | 0 |
| 2017-02-17 | $44.50 | $44.70 | $44.50 | $44.70 | $21.23 | 400 |
| 2017-02-16 | $46.20 | $46.20 | $46.20 | $46.20 | $21.94 | 0 |
| 2017-02-15 | $46.20 | $46.20 | $46.20 | $46.20 | $21.94 | 0 |
| 2017-02-14 | $46.20 | $46.20 | $46.20 | $46.20 | $21.94 | 400 |
| 2017-02-13 | $42.02 | $42.02 | $42.02 | $42.02 | $19.95 | 0 |
| 2017-02-10 | $42.02 | $42.02 | $42.02 | $42.02 | $19.95 | 0 |
| 2017-02-09 | $41.75 | $42.02 | $41.75 | $42.02 | $19.95 | 500 |
| 2017-02-08 | $42.98 | $42.98 | $42.98 | $42.98 | $20.41 | 0 |
| 2017-02-07 | $42.30 | $42.98 | $42.30 | $42.98 | $20.41 | 1,900 |
| 2017-02-06 | $41.80 | $41.80 | $41.80 | $41.80 | $19.85 | 300 |
| 2017-02-03 | $44.93 | $44.93 | $44.93 | $44.93 | $21.33 | 0 |
| 2017-02-02 | $44.93 | $44.93 | $44.93 | $44.93 | $21.33 | 0 |
| 2017-02-01 | $44.40 | $44.93 | $44.40 | $44.93 | $21.33 | 1,614 |
| 2017-01-31 | $44.38 | $44.38 | $43.80 | $44.30 | $21.04 | 731 |
| 2017-01-30 | $44.55 | $44.55 | $44.55 | $44.55 | $21.15 | 0 |
| 2017-01-27 | $44.40 | $44.55 | $44.40 | $44.55 | $21.15 | 256 |
| 2017-01-26 | $44.77 | $44.77 | $43.95 | $43.95 | $20.87 | 11,824 |
| 2017-01-25 | $45.35 | $45.35 | $45.35 | $45.35 | $21.53 | 100 |
| 2017-01-24 | $45.00 | $45.00 | $45.00 | $45.00 | $21.37 | 433 |
| 2017-01-23 | $43.05 | $43.05 | $42.85 | $42.85 | $20.35 | 409 |
| 2017-01-20 | $42.65 | $42.65 | $42.65 | $42.65 | $20.25 | 0 |
| 2017-01-19 | $42.65 | $42.65 | $42.65 | $42.65 | $20.25 | 0 |
| 2017-01-18 | $42.15 | $42.65 | $42.15 | $42.65 | $20.25 | 408 |
| 2017-01-17 | $41.20 | $41.20 | $41.20 | $41.20 | $19.56 | 10 |
| 2017-01-13 | $41.20 | $41.20 | $41.20 | $41.20 | $19.56 | 0 |
| 2017-01-12 | $41.20 | $41.20 | $41.20 | $41.20 | $19.56 | 0 |
| 2017-01-11 | $40.55 | $41.20 | $40.55 | $41.20 | $19.56 | 200 |
| 2017-01-10 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 2,460 |
| 2017-01-09 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2017-01-06 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2017-01-05 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2017-01-04 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2017-01-03 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2016-12-30 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2016-12-29 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 19 |
| 2016-12-28 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2016-12-27 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 0 |
| 2016-12-23 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 92 |
| 2016-12-22 | $37.85 | $37.85 | $37.40 | $37.40 | $17.76 | 3,288 |
| 2016-12-21 | $37.85 | $37.85 | $37.85 | $37.85 | $17.97 | 0 |
| 2016-12-20 | $37.85 | $37.85 | $37.85 | $37.85 | $17.97 | 260 |
| 2016-12-19 | $37.54 | $37.54 | $37.54 | $37.54 | $17.83 | 314 |
| 2016-12-16 | $38.40 | $38.40 | $38.40 | $38.40 | $18.23 | 115 |
| 2016-12-15 | $37.85 | $39.07 | $37.85 | $39.07 | $18.55 | 711 |
| 2016-12-14 | $40.05 | $40.05 | $40.05 | $40.05 | $19.02 | 761 |
| 2016-12-13 | $40.80 | $40.80 | $40.80 | $40.80 | $19.37 | 0 |
| 2016-12-12 | $41.33 | $41.33 | $40.80 | $40.80 | $19.37 | 774 |
| 2016-12-09 | $40.50 | $40.50 | $40.50 | $40.50 | $19.23 | 221 |
| 2016-12-08 | $41.70 | $41.70 | $41.70 | $41.70 | $19.80 | 600 |
| 2016-12-07 | $40.95 | $41.20 | $40.95 | $41.20 | $19.56 | 200 |
| 2016-12-06 | $38.25 | $38.25 | $38.25 | $38.25 | $18.16 | 882 |
| 2016-12-05 | $38.50 | $39.00 | $38.50 | $39.00 | $18.52 | 9,109 |
| 2016-12-02 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2016-12-01 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 68 |
| 2016-11-30 | $37.42 | $37.42 | $37.25 | $37.25 | $17.69 | 3,939 |
| 2016-11-29 | $38.26 | $38.26 | $38.26 | $38.26 | $18.17 | 87,811 |
| 2016-11-28 | $38.51 | $38.51 | $38.51 | $38.51 | $18.29 | 299 |
| 2016-11-25 | $38.54 | $38.54 | $38.54 | $38.54 | $18.30 | 148 |
| 2016-11-23 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2016-11-22 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2016-11-21 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2016-11-18 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2016-11-17 | $37.45 | $37.45 | $37.25 | $37.25 | $17.69 | 324 |
| 2016-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $17.57 | 192 |
| 2016-11-15 | $37.26 | $37.26 | $37.26 | $37.26 | $17.69 | 100 |
| 2016-11-14 | $38.40 | $39.05 | $38.40 | $38.75 | $18.40 | 1,653 |
| 2016-11-11 | $38.75 | $38.75 | $38.75 | $38.75 | $18.40 | 300 |
| 2016-11-10 | $39.35 | $39.35 | $39.05 | $39.09 | $18.56 | 994 |
| 2016-11-09 | $34.73 | $34.73 | $34.73 | $34.73 | $16.49 | 0 |
| 2016-11-08 | $34.73 | $34.73 | $34.73 | $34.73 | $16.49 | 0 |
| 2016-11-07 | $34.73 | $34.73 | $34.73 | $34.73 | $16.49 | 257 |
| 2016-11-04 | $34.48 | $34.48 | $34.48 | $34.48 | $16.37 | 258 |
| 2016-11-03 | $34.45 | $34.45 | $34.45 | $34.45 | $16.36 | 0 |
| 2016-11-02 | $34.45 | $34.45 | $34.45 | $34.45 | $16.36 | 1,967 |
| 2016-11-01 | $34.90 | $35.05 | $34.50 | $35.05 | $16.64 | 491 |
| 2016-10-31 | $34.40 | $34.40 | $34.40 | $34.40 | $16.33 | 0 |
| 2016-10-28 | $34.40 | $34.40 | $34.40 | $34.40 | $16.33 | 1,750 |
| 2016-10-27 | $33.50 | $33.50 | $33.50 | $33.50 | $15.91 | 0 |
| 2016-10-26 | $33.50 | $33.50 | $33.50 | $33.50 | $15.91 | 134 |
| 2016-10-25 | $33.50 | $33.50 | $33.50 | $33.50 | $15.91 | 349 |
| 2016-10-24 | $32.10 | $32.10 | $32.10 | $32.10 | $15.24 | 0 |
| 2016-10-21 | $32.10 | $32.10 | $32.10 | $32.10 | $15.24 | 1,567 |
| 2016-10-20 | $31.30 | $31.30 | $31.30 | $31.30 | $14.86 | 0 |
| 2016-10-19 | $31.30 | $31.30 | $31.30 | $31.30 | $14.86 | 36 |
| 2016-10-18 | $31.30 | $31.30 | $31.30 | $31.30 | $14.86 | 0 |
| 2016-10-17 | $31.30 | $31.30 | $31.30 | $31.30 | $14.86 | 500 |
| 2016-10-14 | $33.11 | $33.11 | $33.11 | $33.11 | $15.72 | 0 |
| 2016-10-13 | $33.11 | $33.11 | $33.11 | $33.11 | $15.72 | 0 |
| 2016-10-12 | $33.11 | $33.11 | $33.11 | $33.11 | $15.72 | 222 |
| 2016-10-11 | $33.25 | $33.25 | $33.25 | $33.25 | $15.79 | 27 |
| 2016-10-10 | $33.25 | $33.25 | $33.25 | $33.25 | $15.79 | 0 |
| 2016-10-07 | $33.25 | $33.25 | $33.25 | $33.25 | $15.79 | 0 |
| 2016-10-06 | $33.25 | $33.25 | $33.25 | $33.25 | $15.79 | 0 |
| 2016-10-05 | $33.25 | $33.25 | $33.25 | $33.25 | $15.79 | 342 |
| 2016-10-04 | $33.70 | $33.70 | $32.48 | $32.48 | $15.42 | 1,105 |
| 2016-10-03 | $34.00 | $34.00 | $34.00 | $34.00 | $16.14 | 0 |
| 2016-09-30 | $34.00 | $34.00 | $34.00 | $34.00 | $16.14 | 0 |
| 2016-09-29 | $33.35 | $34.00 | $33.35 | $34.00 | $16.14 | 2,950 |
| 2016-09-28 | $32.40 | $32.93 | $32.40 | $32.93 | $15.63 | 611 |
| 2016-09-27 | $31.50 | $31.50 | $31.50 | $31.50 | $14.96 | 174 |
| 2016-09-26 | $32.25 | $32.25 | $32.25 | $32.25 | $15.31 | 0 |
| 2016-09-23 | $32.25 | $32.25 | $32.25 | $32.25 | $15.31 | 797 |
| 2016-09-22 | $32.60 | $32.60 | $32.60 | $32.60 | $15.48 | 150 |
| 2016-09-21 | $30.35 | $30.35 | $30.35 | $30.35 | $14.41 | 0 |
| 2016-09-20 | $30.35 | $30.35 | $30.35 | $30.35 | $14.41 | 773 |
| 2016-09-19 | $29.75 | $29.75 | $29.75 | $29.75 | $14.13 | 0 |
| 2016-09-16 | $29.75 | $29.75 | $29.75 | $29.75 | $14.13 | 0 |
| 2016-09-15 | $29.75 | $29.75 | $29.75 | $29.75 | $14.13 | 0 |
| 2016-09-14 | $29.75 | $29.75 | $29.75 | $29.75 | $14.13 | 2,680 |
| 2016-09-13 | $30.15 | $30.15 | $30.15 | $30.15 | $14.32 | 0 |
| 2016-09-12 | $30.05 | $30.15 | $30.05 | $30.15 | $14.32 | 379 |
| 2016-09-09 | $30.79 | $30.79 | $30.79 | $30.79 | $14.62 | 0 |
| 2016-09-08 | $30.79 | $30.79 | $30.79 | $30.79 | $14.62 | 0 |
| 2016-09-07 | $31.13 | $31.13 | $30.76 | $30.79 | $14.62 | 37,479 |
| 2016-09-06 | $30.75 | $31.00 | $30.70 | $31.00 | $14.72 | 450 |
| 2016-09-02 | $31.90 | $31.90 | $31.90 | $31.90 | $15.15 | 0 |
| 2016-09-01 | $31.90 | $31.90 | $31.90 | $31.90 | $15.15 | 51 |
| 2016-08-31 | $31.90 | $31.90 | $31.90 | $31.90 | $15.15 | 0 |
| 2016-08-30 | $31.90 | $31.90 | $31.90 | $31.90 | $15.15 | 0 |
| 2016-08-29 | $31.90 | $31.90 | $31.90 | $31.90 | $15.15 | 205 |
| 2016-08-26 | $31.35 | $31.35 | $31.35 | $31.35 | $14.89 | 0 |
| 2016-08-25 | $31.35 | $31.35 | $31.35 | $31.35 | $14.89 | 0 |
| 2016-08-24 | $31.35 | $31.35 | $31.35 | $31.35 | $14.89 | 184 |
| 2016-08-23 | $32.49 | $32.49 | $32.49 | $32.49 | $15.43 | 400 |
| 2016-08-22 | $31.93 | $31.93 | $31.93 | $31.93 | $15.16 | 0 |
| 2016-08-19 | $31.93 | $31.93 | $31.93 | $31.93 | $15.16 | 101 |
| 2016-08-18 | $31.93 | $31.93 | $31.93 | $31.93 | $15.16 | 0 |
| 2016-08-17 | $31.93 | $31.93 | $31.93 | $31.93 | $15.16 | 127 |
| 2016-08-16 | $32.54 | $32.54 | $32.54 | $32.54 | $15.45 | 0 |
| 2016-08-15 | $32.54 | $32.54 | $32.54 | $32.54 | $15.45 | 0 |
| 2016-08-12 | $32.54 | $32.54 | $32.54 | $32.54 | $15.45 | 0 |
| 2016-08-11 | $32.71 | $32.71 | $32.54 | $32.54 | $15.45 | 2,220 |
| 2016-08-10 | $32.55 | $32.55 | $32.55 | $32.55 | $15.46 | 0 |
| 2016-08-09 | $32.55 | $32.55 | $32.55 | $32.55 | $15.46 | 8,105 |
| 2016-08-08 | $33.05 | $33.40 | $32.55 | $32.55 | $15.46 | 1,764 |
| 2016-08-05 | $31.90 | $31.90 | $31.90 | $31.90 | $15.15 | 0 |
| 2016-08-04 | $31.87 | $31.90 | $31.87 | $31.90 | $15.15 | 396 |
| 2016-08-03 | $31.75 | $31.75 | $31.75 | $31.75 | $15.08 | 565 |
| 2016-08-02 | $32.05 | $32.05 | $32.05 | $32.05 | $15.22 | 0 |
| 2016-08-01 | $32.05 | $32.05 | $32.05 | $32.05 | $15.22 | 0 |
| 2016-07-29 | $32.05 | $32.05 | $32.05 | $32.05 | $15.22 | 6 |
| 2016-07-28 | $31.85 | $32.05 | $31.85 | $32.05 | $15.22 | 3,975 |
| 2016-07-27 | $31.55 | $31.55 | $31.55 | $31.55 | $14.98 | 0 |
| 2016-07-26 | $31.55 | $31.55 | $31.55 | $31.55 | $14.98 | 250 |
| 2016-07-25 | $30.90 | $30.90 | $30.90 | $30.90 | $14.67 | 151 |
| 2016-07-22 | $31.20 | $31.20 | $31.20 | $31.20 | $14.81 | 0 |
| 2016-07-21 | $31.20 | $31.20 | $31.20 | $31.20 | $14.81 | 0 |
| 2016-07-20 | $31.20 | $31.20 | $31.20 | $31.20 | $14.81 | 0 |
| 2016-07-19 | $31.20 | $31.20 | $31.20 | $31.20 | $14.81 | 2,466 |
| 2016-07-18 | $32.40 | $32.40 | $32.40 | $32.40 | $15.38 | 436 |
| 2016-07-15 | $32.85 | $32.85 | $32.85 | $32.85 | $15.60 | 0 |
| 2016-07-14 | $32.85 | $32.85 | $32.85 | $32.85 | $15.60 | 0 |
| 2016-07-13 | $32.80 | $32.85 | $32.80 | $32.85 | $15.60 | 470 |
| 2016-07-12 | $31.45 | $31.45 | $31.45 | $31.45 | $14.93 | 10 |
| 2016-07-11 | $31.20 | $31.45 | $31.20 | $31.45 | $14.93 | 630 |
| 2016-07-08 | $30.25 | $30.25 | $30.25 | $30.25 | $14.36 | 254 |
| 2016-07-07 | $29.85 | $29.85 | $29.85 | $29.85 | $14.17 | 202 |
| 2016-07-06 | $29.80 | $29.80 | $29.80 | $29.80 | $14.15 | 860 |
| 2016-07-05 | $30.71 | $30.71 | $30.71 | $30.71 | $14.58 | 0 |
| 2016-07-01 | $30.71 | $30.71 | $30.71 | $30.71 | $14.58 | 0 |
| 2016-06-30 | $30.26 | $30.71 | $30.26 | $30.71 | $14.58 | 500 |
| 2016-06-29 | $28.58 | $28.58 | $28.58 | $28.58 | $13.57 | 0 |
| 2016-06-28 | $29.00 | $29.00 | $28.00 | $28.58 | $13.57 | 872 |
| 2016-06-27 | $27.85 | $27.85 | $27.85 | $27.85 | $13.22 | 163 |
| 2016-06-24 | $29.05 | $29.75 | $29.05 | $29.05 | $13.79 | 1,026 |
| 2016-06-23 | $30.25 | $30.25 | $30.25 | $30.25 | $14.36 | 0 |
| 2016-06-22 | $30.45 | $30.45 | $30.25 | $30.25 | $14.36 | 342 |
| 2016-06-21 | $29.85 | $29.85 | $29.85 | $29.85 | $14.17 | 151 |
| 2016-06-20 | $28.15 | $28.15 | $28.15 | $28.15 | $13.37 | 0 |
| 2016-06-16 | $28.15 | $28.15 | $28.15 | $28.15 | $13.37 | 0 |
| 2016-06-15 | $28.35 | $28.35 | $28.15 | $28.15 | $13.37 | 405 |
| 2016-06-14 | $26.85 | $27.13 | $26.85 | $27.13 | $12.88 | 414 |
| 2016-06-13 | $28.00 | $28.00 | $28.00 | $28.00 | $13.30 | 124 |
| 2016-06-10 | $27.85 | $27.85 | $27.85 | $27.85 | $13.22 | 155 |
| 2016-06-09 | $29.00 | $29.00 | $29.00 | $29.00 | $13.77 | 187 |
| 2016-06-08 | $29.10 | $29.10 | $29.10 | $29.10 | $13.82 | 452 |
| 2016-06-07 | $29.10 | $29.10 | $29.10 | $29.10 | $13.82 | 720 |
| 2016-06-06 | $27.47 | $27.47 | $27.47 | $27.47 | $13.04 | 0 |
| 2016-06-03 | $27.47 | $27.47 | $27.47 | $27.47 | $13.04 | 0 |
| 2016-06-02 | $27.47 | $27.47 | $27.47 | $27.47 | $13.04 | 0 |
| 2016-06-01 | $27.36 | $27.47 | $27.36 | $27.47 | $13.04 | 200 |
| 2016-05-31 | $28.35 | $28.35 | $28.35 | $28.35 | $13.46 | 0 |
| 2016-05-27 | $29.57 | $29.57 | $28.35 | $28.35 | $13.46 | 933 |
| 2016-05-26 | $28.90 | $28.90 | $28.90 | $28.90 | $13.72 | 0 |
| 2016-05-25 | $29.04 | $29.04 | $28.90 | $28.90 | $13.72 | 570 |
| 2016-05-24 | $27.95 | $27.95 | $27.95 | $27.95 | $13.27 | 0 |
| 2016-05-23 | $27.95 | $27.95 | $27.95 | $27.95 | $13.27 | 0 |
| 2016-05-20 | $27.95 | $27.95 | $27.95 | $27.95 | $13.27 | 1,629 |
| 2016-05-19 | $28.64 | $28.64 | $28.64 | $28.64 | $13.60 | 372 |
| 2016-05-18 | $28.85 | $28.85 | $28.85 | $28.85 | $13.70 | 1 |
| 2016-05-17 | $28.85 | $28.85 | $28.85 | $28.85 | $13.70 | 0 |
| 2016-05-16 | $29.19 | $29.19 | $28.85 | $28.85 | $13.70 | 1,913 |
| 2016-05-13 | $29.28 | $29.28 | $29.28 | $29.28 | $13.90 | 0 |
| 2016-05-12 | $29.28 | $29.28 | $29.28 | $29.28 | $13.90 | 0 |
| 2016-05-11 | $29.28 | $29.28 | $29.28 | $29.28 | $13.90 | 64 |
| 2016-05-10 | $29.19 | $29.28 | $29.19 | $29.28 | $13.90 | 521 |
| 2016-05-09 | $28.85 | $28.85 | $28.30 | $28.30 | $13.44 | 622 |
| 2016-05-06 | $30.76 | $30.76 | $30.76 | $30.76 | $14.60 | 0 |
| 2016-05-05 | $30.76 | $30.76 | $30.76 | $30.76 | $14.60 | 185 |
| 2016-05-04 | $32.80 | $32.80 | $32.80 | $32.80 | $15.57 | 50 |
| 2016-05-03 | $32.80 | $32.80 | $32.80 | $32.80 | $15.57 | 0 |
| 2016-05-02 | $33.35 | $33.35 | $32.80 | $32.80 | $15.57 | 2,632 |
| 2016-04-29 | $34.22 | $34.22 | $34.22 | $34.22 | $16.25 | 978 |
| 2016-04-28 | $33.55 | $33.55 | $33.55 | $33.55 | $15.93 | 202 |
| 2016-04-27 | $32.78 | $32.78 | $32.78 | $32.78 | $15.57 | 0 |
| 2016-04-26 | $32.78 | $32.78 | $32.78 | $32.78 | $15.57 | 240 |
| 2016-04-25 | $32.15 | $32.15 | $32.15 | $32.15 | $15.27 | 291 |
| 2016-04-22 | $35.31 | $35.31 | $35.31 | $35.31 | $16.77 | 0 |
| 2016-04-21 | $35.31 | $35.31 | $35.31 | $35.31 | $16.77 | 0 |
| 2016-04-20 | $34.55 | $35.31 | $34.40 | $35.31 | $16.77 | 5,048 |
| 2016-04-19 | $33.13 | $33.45 | $33.13 | $33.45 | $15.88 | 605 |
| 2016-04-18 | $31.55 | $31.55 | $31.55 | $31.55 | $14.98 | 5 |
| 2016-04-15 | $31.55 | $31.55 | $31.55 | $31.55 | $14.98 | 0 |
| 2016-04-14 | $31.55 | $31.55 | $31.55 | $31.55 | $14.98 | 452 |
| 2016-04-13 | $31.45 | $31.65 | $31.45 | $31.55 | $14.98 | 855 |
| 2016-04-12 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 0 |
| 2016-04-11 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 0 |
| 2016-04-08 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 0 |
| 2016-04-07 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 0 |
| 2016-04-06 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 0 |
| 2016-04-05 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 70 |
| 2016-04-04 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 0 |
| 2016-04-01 | $27.30 | $27.30 | $27.30 | $27.30 | $12.96 | 162 |
| 2016-03-31 | $28.28 | $28.28 | $27.95 | $27.95 | $13.27 | 866 |
| 2016-03-30 | $27.40 | $27.40 | $27.40 | $27.40 | $13.01 | 0 |
| 2016-03-29 | $26.51 | $27.40 | $26.51 | $27.40 | $13.01 | 325 |
| 2016-03-28 | $27.35 | $27.56 | $27.35 | $27.56 | $13.09 | 709 |
| 2016-03-24 | $26.85 | $26.85 | $26.85 | $26.85 | $12.75 | 160 |
| 2016-03-23 | $27.30 | $27.35 | $27.30 | $27.35 | $12.99 | 324 |
| 2016-03-22 | $29.20 | $29.20 | $29.20 | $29.20 | $13.87 | 0 |
| 2016-03-21 | $29.20 | $29.20 | $29.20 | $29.20 | $13.87 | 0 |
| 2016-03-18 | $29.20 | $29.20 | $29.20 | $29.20 | $13.87 | 0 |
| 2016-03-17 | $28.60 | $29.20 | $28.60 | $29.20 | $13.87 | 200 |
| 2016-03-16 | $27.90 | $27.90 | $27.25 | $27.25 | $12.94 | 957 |
| 2016-03-15 | $27.05 | $27.05 | $27.05 | $27.05 | $12.84 | 224 |
| 2016-03-14 | $29.22 | $29.22 | $29.22 | $29.22 | $13.87 | 0 |
| 2016-03-11 | $29.22 | $29.22 | $29.22 | $29.22 | $13.87 | 125 |
| 2016-03-10 | $28.05 | $28.05 | $28.05 | $28.05 | $13.32 | 173 |
| 2016-03-09 | $28.78 | $28.78 | $28.78 | $28.78 | $13.67 | 862 |
| 2016-03-08 | $29.25 | $29.25 | $28.65 | $28.78 | $13.67 | 6,337 |
| 2016-03-07 | $31.75 | $31.75 | $31.75 | $31.75 | $15.08 | 140 |
| 2016-03-04 | $30.21 | $30.37 | $30.21 | $30.37 | $14.42 | 207 |
| 2016-03-03 | $27.55 | $27.55 | $27.55 | $27.55 | $13.08 | 0 |
| 2016-03-02 | $27.90 | $27.90 | $27.55 | $27.55 | $13.08 | 1,347 |
| 2016-03-01 | $25.30 | $25.30 | $25.30 | $25.30 | $12.01 | 0 |
| 2016-02-29 | $25.30 | $25.30 | $25.30 | $25.30 | $12.01 | 0 |
| 2016-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $12.01 | 0 |
| 2016-02-25 | $25.30 | $25.30 | $25.30 | $25.30 | $12.01 | 358 |
| 2016-02-24 | $29.12 | $29.12 | $29.12 | $29.12 | $13.83 | 0 |
| 2016-02-23 | $29.12 | $29.12 | $29.12 | $29.12 | $13.83 | 0 |
| 2016-02-22 | $29.12 | $29.12 | $29.12 | $29.12 | $13.83 | 602 |
| 2016-02-19 | $26.45 | $26.45 | $26.45 | $26.45 | $12.56 | 172 |
| 2016-02-18 | $26.70 | $26.85 | $26.65 | $26.85 | $12.75 | 917 |
| 2016-02-17 | $27.50 | $27.50 | $27.50 | $27.50 | $13.06 | 209 |
| 2016-02-16 | $24.78 | $24.78 | $24.78 | $24.78 | $11.76 | 0 |
| 2016-02-12 | $24.78 | $24.78 | $24.78 | $24.78 | $11.76 | 0 |
| 2016-02-11 | $24.78 | $24.78 | $24.78 | $24.78 | $11.76 | 400 |
| 2016-02-10 | $25.30 | $25.35 | $25.30 | $25.35 | $12.04 | 410 |
| 2016-02-09 | $25.75 | $25.75 | $25.50 | $25.50 | $12.11 | 708 |
| 2016-02-08 | $26.20 | $26.20 | $26.20 | $26.20 | $12.44 | 392 |
| 2016-02-05 | $25.90 | $25.90 | $25.90 | $25.90 | $12.30 | 427 |
| 2016-02-04 | $26.97 | $26.97 | $26.90 | $26.90 | $12.77 | 1,062 |
| 2016-02-03 | $24.25 | $24.25 | $24.25 | $24.25 | $11.51 | 100 |
| 2016-02-02 | $22.65 | $22.65 | $22.65 | $22.65 | $10.76 | 150 |
| 2016-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $11.54 | 2,050 |
| 2016-01-29 | $24.25 | $24.25 | $24.25 | $24.25 | $11.51 | 386 |
| 2016-01-28 | $23.45 | $23.45 | $23.45 | $23.45 | $11.14 | 72 |
| 2016-01-27 | $23.45 | $23.45 | $23.45 | $23.45 | $11.14 | 0 |
| 2016-01-26 | $23.45 | $23.45 | $23.45 | $23.45 | $11.14 | 3,373 |
| 2016-01-25 | $23.45 | $23.45 | $23.45 | $23.45 | $11.14 | 0 |
| 2016-01-22 | $24.30 | $24.30 | $23.45 | $23.45 | $11.14 | 488 |
| 2016-01-21 | $23.46 | $24.18 | $23.46 | $24.18 | $11.48 | 465 |
| 2016-01-20 | $22.88 | $22.88 | $21.90 | $22.85 | $10.85 | 3,244 |
| 2016-01-19 | $24.85 | $24.85 | $24.85 | $24.85 | $11.80 | 49 |
| 2016-01-15 | $24.85 | $24.85 | $24.85 | $24.85 | $11.80 | 0 |
| 2016-01-14 | $25.18 | $25.18 | $24.85 | $24.85 | $11.80 | 374 |
| 2016-01-13 | $23.44 | $23.44 | $23.44 | $23.44 | $11.13 | 0 |
| 2016-01-12 | $23.85 | $23.85 | $23.44 | $23.44 | $11.13 | 1,599 |
| 2016-01-11 | $25.10 | $25.10 | $24.80 | $24.80 | $11.78 | 300 |
| 2016-01-08 | $25.30 | $25.30 | $25.00 | $25.00 | $11.87 | 200 |
| 2016-01-07 | $28.30 | $28.30 | $28.30 | $28.30 | $13.44 | 113 |
| 2016-01-06 | $28.30 | $28.30 | $28.30 | $28.30 | $13.44 | 7 |
| 2016-01-05 | $28.00 | $28.30 | $28.00 | $28.30 | $13.44 | 1,303 |
| 2016-01-04 | $28.70 | $28.70 | $28.70 | $28.70 | $13.63 | 0 |
| 2015-12-31 | $28.70 | $28.70 | $28.70 | $28.70 | $13.63 | 54 |
| 2015-12-30 | $28.70 | $28.70 | $28.70 | $28.70 | $13.63 | 132 |
| 2015-12-29 | $29.30 | $29.30 | $29.30 | $29.30 | $13.91 | 661 |
| 2015-12-28 | $29.35 | $29.35 | $29.05 | $29.30 | $13.91 | 661 |
| 2015-12-24 | $29.70 | $29.70 | $29.50 | $29.70 | $14.10 | 640 |
| 2015-12-23 | $29.78 | $29.78 | $29.60 | $29.60 | $14.06 | 601 |
| 2015-12-22 | $27.80 | $27.95 | $27.80 | $27.95 | $13.27 | 2,140 |
| 2015-12-21 | $27.40 | $27.40 | $27.40 | $27.40 | $13.01 | 1,687 |
| 2015-12-18 | $27.94 | $27.94 | $27.94 | $27.94 | $13.27 | 500 |
| 2015-12-17 | $27.94 | $27.94 | $27.94 | $27.94 | $13.27 | 0 |
| 2015-12-16 | $27.94 | $27.94 | $27.94 | $27.94 | $13.27 | 1,103 |
| 2015-12-15 | $27.95 | $27.95 | $27.94 | $27.94 | $13.27 | 1,103 |
| 2015-12-14 | $28.45 | $28.45 | $28.45 | $28.45 | $13.51 | 8 |
| 2015-12-11 | $28.35 | $28.45 | $28.35 | $28.45 | $13.51 | 1,755 |
| 2015-12-10 | $29.15 | $29.15 | $29.15 | $29.15 | $13.84 | 98 |
| 2015-12-09 | $29.60 | $29.60 | $29.15 | $29.15 | $13.84 | 2,113 |
| 2015-12-08 | $28.53 | $28.53 | $28.53 | $28.53 | $13.54 | 1,902 |
| 2015-12-07 | $30.85 | $30.85 | $30.85 | $30.85 | $14.65 | 1,421 |
| 2015-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $15.67 | 0 |
| 2015-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $15.67 | 116 |
| 2015-12-02 | $33.00 | $33.00 | $33.00 | $33.00 | $15.67 | 0 |
| 2015-12-01 | $33.00 | $33.00 | $33.00 | $33.00 | $15.67 | 452 |
| 2015-11-30 | $34.30 | $34.30 | $34.30 | $34.30 | $16.29 | 0 |
| 2015-11-27 | $34.30 | $34.30 | $34.30 | $34.30 | $16.29 | 4,101 |
| 2015-11-25 | $34.30 | $34.30 | $34.30 | $34.30 | $16.29 | 0 |
| 2015-11-24 | $34.30 | $34.30 | $34.30 | $34.30 | $16.29 | 0 |
| 2015-11-23 | $34.30 | $34.30 | $34.30 | $34.30 | $16.29 | 320 |
| 2015-11-20 | $35.05 | $35.05 | $34.30 | $34.30 | $16.29 | 320 |
| 2015-11-19 | $33.50 | $33.50 | $33.50 | $33.50 | $15.91 | 0 |
| 2015-11-18 | $33.50 | $33.50 | $33.50 | $33.50 | $15.91 | 11 |
| 2015-11-17 | $33.50 | $33.50 | $33.50 | $33.50 | $15.91 | 333 |
| 2015-11-16 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-13 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-12 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-11 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-10 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-09 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-06 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-05 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-04 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2015-11-03 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 17,964 |
| 2015-11-02 | $36.05 | $36.05 | $36.05 | $36.05 | $17.12 | 0 |
| 2015-10-30 | $36.05 | $36.05 | $36.05 | $36.05 | $17.12 | 0 |
| 2015-10-29 | $36.05 | $36.05 | $36.05 | $36.05 | $17.12 | 299 |
| 2015-10-28 | $37.28 | $37.28 | $36.90 | $36.90 | $17.52 | 0 |
| 2015-10-27 | $37.28 | $37.28 | $36.90 | $36.90 | $17.52 | 1,316 |
| 2015-10-26 | $37.75 | $37.75 | $37.65 | $37.65 | $17.88 | 878 |
| 2015-10-23 | $38.05 | $38.05 | $38.05 | $38.05 | $18.07 | 300 |
| 2015-10-22 | $38.20 | $38.20 | $38.20 | $38.20 | $18.14 | 184 |
| 2015-10-21 | $37.18 | $37.18 | $37.18 | $37.18 | $17.65 | 130 |
| 2015-10-20 | $37.48 | $37.48 | $37.48 | $37.48 | $17.80 | 170 |
| 2015-10-19 | $37.40 | $37.40 | $37.40 | $37.40 | $17.76 | 104 |
| 2015-10-16 | $38.70 | $38.70 | $38.70 | $38.70 | $18.38 | 1,072 |
| 2015-10-15 | $38.50 | $38.50 | $38.50 | $38.50 | $18.28 | 0 |
| 2015-10-14 | $38.50 | $38.50 | $38.50 | $38.50 | $18.28 | 0 |
| 2015-10-13 | $38.50 | $38.50 | $38.50 | $38.50 | $18.28 | 0 |
| 2015-10-12 | $38.50 | $38.50 | $38.50 | $38.50 | $18.28 | 366 |
| 2015-10-09 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 0 |
| 2015-10-08 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 0 |
| 2015-10-07 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 0 |
| 2015-10-06 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 0 |
| 2015-10-05 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 0 |
| 2015-10-02 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 0 |
| 2015-10-01 | $33.54 | $33.54 | $33.54 | $33.54 | $15.93 | 587 |
| 2015-09-30 | $32.40 | $32.40 | $32.40 | $32.40 | $15.38 | 0 |
| 2015-09-29 | $32.40 | $32.40 | $32.40 | $32.40 | $15.38 | 997 |
| 2015-09-28 | $32.75 | $32.75 | $32.70 | $32.70 | $15.53 | 2,773 |
| 2015-09-25 | $33.41 | $33.41 | $33.25 | $33.25 | $15.79 | 0 |
| 2015-09-24 | $33.41 | $33.41 | $33.25 | $33.25 | $15.79 | 690 |
| 2015-09-23 | $34.00 | $34.00 | $34.00 | $34.00 | $16.14 | 100 |
| 2015-09-22 | $33.55 | $33.55 | $33.55 | $33.55 | $15.93 | 493 |
| 2015-09-21 | $35.40 | $35.40 | $35.40 | $35.40 | $16.81 | 0 |
| 2015-09-18 | $35.40 | $35.40 | $35.40 | $35.40 | $16.81 | 200 |
| 2015-09-17 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2015-09-16 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2015-09-15 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 0 |
| 2015-09-14 | $37.25 | $37.25 | $37.25 | $37.25 | $17.69 | 899 |
| 2015-09-11 | $36.84 | $37.18 | $36.84 | $37.18 | $17.65 | 960 |
| 2015-09-10 | $36.25 | $36.25 | $36.25 | $36.25 | $17.21 | 988 |
| 2015-09-09 | $36.10 | $36.10 | $36.10 | $36.10 | $17.14 | 100 |
| 2015-09-08 | $34.40 | $34.40 | $34.00 | $34.00 | $16.14 | 0 |
Rio Tinto plc (RTPPF) News Headlines
Recent Rio Tinto plc (RTPPF) News
Similar Companies to Rio Tinto plc (RTPPF) 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 | -- | -- | -- |