SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF) Exchange: EXPM
Data as of April 24, 2024
$69.56 ($-0.99) -1.41%
SPDR S&P US Dividend Aristocrats UCITS ETF - Daily Information
Click for more stock information on SPDR S&P US Dividend Aristocrats UCITS ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $69.92 |
| Previous Close | $69.56 |
| High | $69.92 |
| Low | $69.56 |
| Adjusted Open | $69.92 |
| Previous Adjusted Close | $69.56 |
| Adjusted High | $69.92 |
| Adjusted Low | $69.56 |
About SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
SSGA SPDR Etfs Europe I Plc
Invest in SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
Historical Stock Data for SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $69.92 | $69.92 | $69.56 | $69.56 | $69.56 | 1,108 |
| 2024-04-11 | $70.55 | $70.55 | $70.55 | $70.55 | $70.55 | 635 |
| 2024-04-10 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 65 |
| 2024-04-09 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 23 |
| 2024-04-08 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 43 |
| 2024-04-05 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 0 |
| 2024-04-04 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 363 |
| 2024-04-03 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 295 |
| 2024-04-02 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 47 |
| 2024-04-01 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 47 |
| 2024-03-28 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 379 |
| 2024-03-27 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 21 |
| 2024-03-26 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 2,009 |
| 2024-03-25 | $71.09 | $71.09 | $71.09 | $71.09 | $71.09 | 731 |
| 2024-03-22 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 569 |
| 2024-03-21 | $71.22 | $71.22 | $71.22 | $71.22 | $71.22 | 1,068 |
| 2024-03-20 | $70.48 | $70.48 | $70.48 | $70.48 | $70.48 | 698 |
| 2024-03-19 | $70.61 | $70.91 | $70.61 | $70.91 | $70.91 | 4,555 |
| 2024-03-18 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 0 |
| 2024-03-15 | $70.64 | $70.64 | $70.64 | $70.64 | $70.30 | 0 |
| 2024-03-14 | $70.78 | $70.78 | $70.78 | $70.78 | $70.44 | 1,037 |
| 2024-03-13 | $70.78 | $70.78 | $70.78 | $70.78 | $70.44 | 0 |
| 2024-03-12 | $71.06 | $71.06 | $70.78 | $70.78 | $70.44 | 1,037 |
| 2024-03-11 | $70.70 | $70.70 | $70.63 | $70.63 | $70.29 | 1,956 |
| 2024-03-08 | $70.34 | $70.34 | $70.34 | $70.34 | $70.00 | 0 |
| 2024-03-07 | $70.72 | $70.72 | $70.34 | $70.34 | $70.00 | 1,005 |
| 2024-03-06 | $70.07 | $70.07 | $70.07 | $70.07 | $69.74 | 0 |
| 2024-03-05 | $70.07 | $70.07 | $70.07 | $70.07 | $69.74 | 207 |
| 2024-03-04 | $68.97 | $68.97 | $68.97 | $68.97 | $68.64 | 0 |
| 2024-03-01 | $68.97 | $68.97 | $68.97 | $68.97 | $68.64 | 7 |
| 2024-02-29 | $68.97 | $68.97 | $68.97 | $68.97 | $68.64 | 0 |
| 2024-02-28 | $69.40 | $69.40 | $68.97 | $68.97 | $68.64 | 716 |
| 2024-02-27 | $68.74 | $68.74 | $68.74 | $68.74 | $68.41 | 1,765 |
| 2024-02-26 | $66.98 | $69.28 | $66.98 | $68.74 | $68.41 | 4,555 |
| 2024-02-23 | $69.11 | $69.11 | $69.11 | $69.11 | $68.78 | 0 |
| 2024-02-22 | $69.11 | $69.11 | $69.11 | $69.11 | $68.78 | 17,468 |
| 2024-02-21 | $68.56 | $68.71 | $68.56 | $68.71 | $68.38 | 1,050 |
| 2024-02-20 | $69.09 | $69.09 | $69.09 | $69.09 | $68.76 | 0 |
| 2024-02-16 | $68.74 | $69.09 | $68.74 | $69.09 | $68.76 | 1,307 |
| 2024-02-15 | $68.87 | $68.87 | $68.53 | $68.53 | $68.21 | 2,476 |
| 2024-02-14 | $67.72 | $67.72 | $67.72 | $67.72 | $67.40 | 29 |
| 2024-02-13 | $67.41 | $67.72 | $67.41 | $67.72 | $67.40 | 2,001 |
| 2024-02-12 | $67.60 | $67.60 | $67.60 | $67.60 | $67.28 | 0 |
| 2024-02-09 | $68.04 | $68.04 | $67.60 | $67.60 | $67.28 | 2,859 |
| 2024-02-08 | $67.93 | $68.36 | $67.93 | $68.36 | $68.03 | 3,143 |
| 2024-02-07 | $67.74 | $67.74 | $67.74 | $67.74 | $67.42 | 0 |
| 2024-02-06 | $67.71 | $67.79 | $67.71 | $67.74 | $67.42 | 170,892 |
| 2024-02-05 | $67.55 | $67.55 | $67.48 | $67.48 | $67.15 | 5,133 |
| 2024-02-02 | $68.39 | $68.41 | $68.39 | $68.41 | $68.09 | 378 |
| 2024-02-01 | $68.98 | $68.98 | $68.98 | $68.98 | $68.65 | 66 |
| 2024-01-31 | $68.91 | $68.98 | $68.91 | $68.98 | $68.65 | 578 |
| 2024-01-30 | $68.70 | $68.70 | $68.62 | $68.62 | $68.29 | 2,016 |
| 2024-01-29 | $68.24 | $68.24 | $68.24 | $68.24 | $67.91 | 0 |
| 2024-01-26 | $68.24 | $68.24 | $68.24 | $68.24 | $68.24 | 0 |
| 2024-01-25 | $68.24 | $68.24 | $68.24 | $68.24 | $68.24 | 2,194 |
| 2024-01-24 | $68.07 | $68.15 | $67.63 | $67.63 | $67.63 | 4,024 |
| 2024-01-23 | $67.82 | $68.33 | $67.82 | $68.33 | $68.33 | 1,479 |
| 2024-01-22 | $68.43 | $68.43 | $68.39 | $68.39 | $68.39 | 4,130 |
| 2024-01-19 | $68.11 | $68.11 | $68.11 | $68.11 | $68.11 | 18 |
| 2024-01-18 | $68.11 | $68.11 | $68.11 | $68.11 | $68.11 | 2,144 |
| 2024-01-17 | $67.69 | $67.69 | $67.69 | $67.69 | $67.69 | 875 |
| 2024-01-16 | $68.23 | $68.59 | $68.23 | $68.59 | $68.59 | 559 |
| 2024-01-12 | $69.12 | $69.12 | $68.46 | $68.46 | $68.46 | 583 |
| 2024-01-11 | $68.07 | $68.62 | $68.07 | $68.62 | $68.62 | 4,989 |
| 2024-01-10 | $68.70 | $68.70 | $68.60 | $68.60 | $68.60 | 1,805 |
| 2024-01-09 | $68.58 | $68.60 | $68.58 | $68.60 | $68.60 | 8,957 |
| 2024-01-08 | $68.58 | $68.97 | $68.58 | $68.97 | $68.97 | 1,100 |
| 2024-01-05 | $68.66 | $68.66 | $68.66 | $68.66 | $68.66 | 36 |
| 2024-01-04 | $68.66 | $68.66 | $68.66 | $68.66 | $68.66 | 5,870 |
| 2024-01-03 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 837 |
| 2024-01-02 | $68.69 | $69.54 | $68.69 | $69.54 | $69.54 | 4,329 |
| 2023-12-29 | $69.04 | $69.04 | $69.04 | $69.04 | $69.04 | 0 |
| 2023-12-28 | $69.04 | $69.04 | $69.04 | $69.04 | $69.04 | 15 |
| 2023-12-27 | $69.04 | $69.04 | $69.04 | $69.04 | $69.04 | 389 |
| 2023-12-26 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 1,274 |
| 2023-12-22 | $68.72 | $68.72 | $68.72 | $68.72 | $68.72 | 926 |
| 2023-12-21 | $68.71 | $68.71 | $68.71 | $68.71 | $68.71 | 10 |
| 2023-12-20 | $68.71 | $68.71 | $68.71 | $68.71 | $68.71 | 194 |
| 2023-12-19 | $68.57 | $68.66 | $68.57 | $68.66 | $68.66 | 2,624 |
| 2023-12-18 | $68.72 | $68.72 | $68.72 | $68.72 | $68.72 | 50 |
| 2023-12-15 | $69.33 | $69.33 | $68.72 | $68.72 | $68.32 | 3,586 |
| 2023-12-14 | $69.87 | $69.87 | $69.87 | $69.87 | $69.47 | 1,170 |
| 2023-12-13 | $67.52 | $67.52 | $67.26 | $67.26 | $66.88 | 4,329 |
| 2023-12-12 | $67.43 | $67.43 | $67.43 | $67.43 | $67.04 | 1,018 |
| 2023-12-11 | $67.00 | $67.00 | $66.83 | $66.85 | $66.46 | 1,889 |
| 2023-12-08 | $67.06 | $67.07 | $66.50 | $66.50 | $66.12 | 1,273 |
| 2023-12-07 | $66.92 | $66.92 | $66.92 | $66.92 | $66.53 | 586 |
| 2023-12-06 | $66.81 | $66.81 | $66.81 | $66.81 | $66.42 | 943 |
| 2023-12-05 | $67.60 | $67.60 | $67.60 | $67.60 | $67.21 | 424 |
| 2023-12-04 | $66.64 | $66.64 | $66.64 | $66.64 | $66.26 | 0 |
| 2023-12-01 | $65.85 | $66.64 | $65.85 | $66.64 | $66.64 | 3,178 |
| 2023-11-30 | $65.67 | $65.67 | $65.67 | $65.67 | $65.67 | 31 |
| 2023-11-29 | $65.67 | $65.67 | $65.35 | $65.67 | $65.67 | 7,779 |
| 2023-11-28 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 163 |
| 2023-11-27 | $65.40 | $65.82 | $65.30 | $65.82 | $65.82 | 4,741 |
| 2023-11-24 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 2,220 |
| 2023-11-22 | $65.30 | $65.30 | $65.30 | $65.30 | $65.30 | 629 |
| 2023-11-21 | $65.07 | $65.07 | $65.07 | $65.07 | $65.07 | 400 |
| 2023-11-20 | $64.79 | $64.79 | $64.76 | $64.76 | $64.76 | 355 |
| 2023-11-17 | $65.00 | $65.29 | $65.00 | $65.29 | $65.29 | 6,963 |
| 2023-11-16 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 160 |
| 2023-11-15 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 1,448 |
| 2023-11-14 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 7,781 |
| 2023-11-13 | $62.60 | $62.64 | $62.60 | $62.64 | $62.64 | 1,576 |
| 2023-11-10 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2023-11-09 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 158 |
| 2023-11-08 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2023-11-07 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 158 |
| 2023-11-06 | $63.63 | $63.84 | $63.03 | $63.27 | $63.27 | 2,750 |
| 2023-11-03 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 75 |
| 2023-11-02 | $62.61 | $63.32 | $62.61 | $63.32 | $63.32 | 3,015 |
| 2023-11-01 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
| 2023-10-31 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 1,480 |
| 2023-10-30 | $61.42 | $61.42 | $61.42 | $61.42 | $61.42 | 0 |
| 2023-10-27 | $61.42 | $61.42 | $61.42 | $61.42 | $61.42 | 8,115 |
| 2023-10-26 | $61.86 | $61.94 | $61.62 | $61.62 | $61.62 | 10,211 |
| 2023-10-25 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 700 |
| 2023-10-24 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 15,745 |
| 2023-10-23 | $61.53 | $61.55 | $61.39 | $61.46 | $61.46 | 1,163 |
| 2023-10-20 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 129 |
| 2023-10-19 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 537 |
| 2023-10-18 | $63.32 | $63.32 | $63.09 | $63.09 | $63.09 | 22,137 |
| 2023-10-17 | $63.40 | $63.40 | $63.39 | $63.39 | $63.39 | 926 |
| 2023-10-16 | $63.53 | $63.53 | $63.19 | $63.19 | $63.19 | 2,744 |
| 2023-10-13 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 0 |
| 2023-10-12 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 97 |
| 2023-10-11 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 0 |
| 2023-10-10 | $63.31 | $63.85 | $63.31 | $63.85 | $63.85 | 1,690 |
| 2023-10-09 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 0 |
| 2023-10-06 | $61.59 | $62.19 | $61.59 | $62.19 | $62.19 | 6,915 |
| 2023-10-05 | $62.27 | $62.33 | $62.27 | $62.33 | $62.33 | 3,100 |
| 2023-10-04 | $62.34 | $62.34 | $61.78 | $61.78 | $61.78 | 2,409 |
| 2023-10-03 | $62.87 | $62.87 | $62.87 | $62.87 | $62.87 | 0 |
| 2023-10-02 | $62.84 | $62.87 | $62.84 | $62.87 | $62.87 | 4,812 |
| 2023-09-29 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2023-09-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 298 |
| 2023-09-27 | $63.77 | $63.77 | $63.77 | $63.77 | $63.77 | 755 |
| 2023-09-26 | $64.23 | $64.33 | $64.23 | $64.33 | $64.33 | 930 |
| 2023-09-25 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 9 |
| 2023-09-22 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 460 |
| 2023-09-21 | $66.39 | $66.39 | $66.39 | $66.39 | $66.39 | 0 |
| 2023-09-20 | $66.43 | $66.43 | $66.39 | $66.39 | $66.39 | 2,553 |
| 2023-09-19 | $66.72 | $66.72 | $66.72 | $66.72 | $66.72 | 66 |
| 2023-09-18 | $66.72 | $66.72 | $66.72 | $66.72 | $66.72 | 0 |
| 2023-09-15 | $66.72 | $66.72 | $66.72 | $66.72 | $66.34 | 1,521 |
| 2023-09-14 | $66.78 | $66.78 | $66.72 | $66.72 | $66.34 | 1,138 |
| 2023-09-13 | $66.70 | $66.70 | $66.25 | $66.25 | $65.87 | 4,927 |
| 2023-09-12 | $66.43 | $66.47 | $66.39 | $66.47 | $66.09 | 8,145 |
| 2023-09-11 | $66.59 | $66.59 | $66.35 | $66.35 | $65.97 | 6,669 |
| 2023-09-08 | $66.39 | $66.39 | $66.39 | $66.39 | $66.01 | 0 |
| 2023-09-07 | $66.39 | $66.39 | $66.39 | $66.39 | $66.01 | 1,062 |
| 2023-09-06 | $66.35 | $66.35 | $66.35 | $66.35 | $65.97 | 1,554 |
| 2023-09-05 | $67.20 | $67.20 | $67.20 | $67.20 | $66.81 | 320 |
| 2023-09-01 | $67.75 | $67.75 | $67.22 | $67.22 | $66.83 | 940 |
| 2023-08-31 | $67.67 | $67.67 | $67.67 | $67.67 | $67.29 | 0 |
| 2023-08-30 | $67.67 | $67.67 | $67.67 | $67.67 | $67.29 | 4,772 |
| 2023-08-29 | $67.22 | $67.30 | $67.13 | $67.29 | $66.90 | 5,521 |
| 2023-08-28 | $66.62 | $66.62 | $66.62 | $66.62 | $66.24 | 0 |
| 2023-08-25 | $66.62 | $66.62 | $66.62 | $66.62 | $66.24 | 816 |
| 2023-08-24 | $66.70 | $66.70 | $66.70 | $66.70 | $66.31 | 612 |
| 2023-08-23 | $66.48 | $66.92 | $66.48 | $66.92 | $66.53 | 6,498 |
| 2023-08-22 | $66.23 | $66.23 | $66.23 | $66.23 | $65.85 | 196 |
| 2023-08-21 | $66.86 | $66.86 | $66.05 | $66.05 | $65.67 | 630 |
| 2023-08-18 | $66.82 | $66.82 | $66.73 | $66.73 | $66.34 | 1,738 |
| 2023-08-17 | $67.43 | $67.55 | $67.12 | $67.12 | $66.74 | 2,093 |
| 2023-08-16 | $67.76 | $67.76 | $67.07 | $67.07 | $66.68 | 2,422 |
| 2023-08-15 | $68.00 | $68.00 | $68.00 | $68.00 | $67.61 | 0 |
| 2023-08-14 | $68.00 | $68.00 | $68.00 | $68.00 | $67.61 | 1,389 |
| 2023-08-11 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 73 |
| 2023-08-10 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 4,279 |
| 2023-08-09 | $68.26 | $68.26 | $68.26 | $68.26 | $68.26 | 1,009 |
| 2023-08-08 | $68.34 | $68.34 | $68.09 | $68.09 | $68.09 | 3,202 |
| 2023-08-07 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 479 |
| 2023-08-04 | $69.10 | $69.10 | $68.91 | $68.91 | $68.91 | 634 |
| 2023-08-03 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 1,003 |
| 2023-08-02 | $69.51 | $69.62 | $69.51 | $69.56 | $69.56 | 2,276 |
| 2023-08-01 | $69.90 | $70.07 | $69.67 | $69.92 | $69.92 | 9,088 |
| 2023-07-31 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 284 |
| 2023-07-28 | $69.84 | $70.05 | $69.84 | $70.05 | $70.05 | 2,272 |
| 2023-07-27 | $70.25 | $70.25 | $69.10 | $69.10 | $69.10 | 7,734 |
| 2023-07-26 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 1,054 |
| 2023-07-25 | $69.86 | $69.86 | $69.74 | $69.74 | $69.74 | 2,189 |
| 2023-07-24 | $69.89 | $69.89 | $69.86 | $69.86 | $69.86 | 1,271 |
| 2023-07-21 | $69.65 | $69.87 | $69.60 | $69.60 | $69.60 | 4,482 |
| 2023-07-20 | $68.95 | $69.44 | $68.95 | $69.44 | $69.44 | 4,137 |
| 2023-07-19 | $69.00 | $69.36 | $69.00 | $69.36 | $69.36 | 6,905 |
| 2023-07-18 | $68.72 | $68.72 | $68.72 | $68.72 | $68.72 | 846 |
| 2023-07-17 | $67.94 | $67.94 | $67.94 | $67.94 | $67.94 | 875 |
| 2023-07-14 | $68.28 | $68.28 | $67.71 | $67.71 | $67.71 | 5,737 |
| 2023-07-13 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 149 |
| 2023-07-12 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-07-11 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-07-10 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 60 |
| 2023-07-07 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 929 |
| 2023-07-06 | $66.95 | $66.95 | $66.74 | $66.74 | $66.74 | 530 |
| 2023-07-05 | $67.55 | $67.72 | $67.55 | $67.61 | $67.61 | 6,669 |
| 2023-07-03 | $67.91 | $67.91 | $67.68 | $67.68 | $67.68 | 4,989 |
| 2023-06-30 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 4,698 |
| 2023-06-29 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 1,541 |
| 2023-06-28 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 117 |
| 2023-06-27 | $67.29 | $67.29 | $67.29 | $67.29 | $67.29 | 2,012 |
| 2023-06-26 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | 0 |
| 2023-06-23 | $66.13 | $66.14 | $65.50 | $65.56 | $65.56 | 2,373 |
| 2023-06-22 | $66.86 | $66.86 | $66.34 | $66.34 | $66.34 | 5,379 |
| 2023-06-21 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 57 |
| 2023-06-20 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 78 |
| 2023-06-16 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 1,980 |
| 2023-06-15 | $68.10 | $68.10 | $68.10 | $68.10 | $67.72 | 0 |
| 2023-06-14 | $68.10 | $68.10 | $68.10 | $68.10 | $67.72 | 1,415 |
| 2023-06-13 | $67.47 | $67.47 | $67.47 | $67.47 | $67.10 | 595 |
| 2023-06-12 | $67.80 | $67.80 | $67.80 | $67.80 | $67.42 | 0 |
| 2023-06-09 | $67.80 | $67.80 | $67.80 | $67.80 | $67.42 | 23 |
| 2023-06-08 | $67.36 | $67.80 | $67.36 | $67.80 | $67.42 | 1,654 |
| 2023-06-07 | $67.59 | $68.08 | $67.59 | $68.06 | $67.68 | 5,375 |
| 2023-06-06 | $66.35 | $66.85 | $66.35 | $66.73 | $66.36 | 4,412 |
| 2023-06-05 | $66.33 | $66.33 | $66.33 | $66.33 | $65.96 | 157 |
| 2023-06-02 | $65.95 | $65.95 | $65.95 | $65.95 | $65.59 | 2,473 |
| 2023-06-01 | $64.69 | $64.83 | $64.65 | $64.70 | $64.34 | 6,684 |
| 2023-05-31 | $65.13 | $65.13 | $65.13 | $65.13 | $64.77 | 3,050 |
| 2023-05-30 | $65.42 | $65.42 | $65.13 | $65.13 | $64.77 | 6,892 |
| 2023-05-26 | $65.90 | $65.90 | $65.90 | $65.90 | $65.54 | 0 |
| 2023-05-25 | $65.90 | $65.90 | $65.90 | $65.90 | $65.54 | 2,000 |
| 2023-05-24 | $65.96 | $66.03 | $65.90 | $66.03 | $65.67 | 3,574 |
| 2023-05-23 | $66.64 | $66.64 | $66.64 | $66.64 | $66.27 | 0 |
| 2023-05-22 | $66.64 | $66.64 | $66.64 | $66.64 | $66.27 | 0 |
| 2023-05-19 | $67.27 | $67.27 | $66.63 | $66.64 | $66.27 | 1,811 |
| 2023-05-18 | $66.72 | $66.72 | $66.72 | $66.72 | $66.35 | 2,303 |
| 2023-05-17 | $67.15 | $67.15 | $67.15 | $67.15 | $66.78 | 1,289 |
| 2023-05-16 | $66.19 | $66.19 | $66.15 | $66.15 | $65.79 | 1,555 |
| 2023-05-15 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 90 |
| 2023-05-12 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 404 |
| 2023-05-11 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 0 |
| 2023-05-10 | $67.57 | $67.57 | $67.10 | $67.10 | $67.10 | 9,217 |
| 2023-05-09 | $67.22 | $67.65 | $67.22 | $67.65 | $67.65 | 3,456 |
| 2023-05-08 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 700 |
| 2023-05-05 | $67.66 | $68.26 | $67.66 | $68.26 | $68.26 | 11,009 |
| 2023-05-04 | $67.00 | $67.01 | $67.00 | $67.01 | $67.01 | 797 |
| 2023-05-03 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 28 |
| 2023-05-02 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 320 |
| 2023-05-01 | $68.96 | $68.96 | $68.87 | $68.87 | $68.87 | 10,600 |
| 2023-04-28 | $68.42 | $68.93 | $68.42 | $68.93 | $68.93 | 1,553 |
| 2023-04-27 | $67.68 | $67.68 | $67.68 | $67.68 | $67.68 | 1,703 |
| 2023-04-26 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 500 |
| 2023-04-25 | $68.47 | $68.47 | $68.42 | $68.42 | $68.42 | 1,950 |
| 2023-04-24 | $68.64 | $68.64 | $68.63 | $68.63 | $68.63 | 2,995 |
| 2023-04-21 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 887 |
| 2023-04-20 | $68.50 | $68.64 | $68.50 | $68.64 | $68.64 | 1,312 |
| 2023-04-19 | $68.22 | $68.23 | $68.22 | $68.23 | $68.23 | 630 |
| 2023-04-18 | $68.86 | $68.86 | $68.22 | $68.22 | $68.22 | 46,774 |
| 2023-04-17 | $68.65 | $68.65 | $68.65 | $68.65 | $68.65 | 0 |
| 2023-04-14 | $68.65 | $68.65 | $68.65 | $68.65 | $68.65 | 1,187 |
| 2023-04-13 | $68.07 | $68.07 | $68.07 | $68.07 | $68.07 | 3,616 |
| 2023-04-12 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 73 |
| 2023-04-11 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2023-04-10 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 4 |
| 2023-04-06 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2023-04-05 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 308 |
| 2023-04-04 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 0 |
| 2023-04-03 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 146 |
| 2023-03-31 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 591 |
| 2023-03-30 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 0 |
| 2023-03-29 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 0 |
| 2023-03-28 | $66.52 | $66.55 | $66.52 | $66.55 | $66.55 | 3,998 |
| 2023-03-27 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 0 |
| 2023-03-24 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 237 |
| 2023-03-23 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 213 |
| 2023-03-22 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-03-21 | $67.26 | $67.26 | $67.00 | $67.00 | $67.00 | 2,600 |
| 2023-03-20 | $66.59 | $66.59 | $66.59 | $66.59 | $66.59 | 0 |
| 2023-03-17 | $67.17 | $67.17 | $66.59 | $66.59 | $66.20 | 1,365 |
| 2023-03-16 | $66.84 | $66.84 | $66.84 | $66.84 | $66.45 | 763 |
| 2023-03-15 | $66.00 | $66.51 | $66.00 | $66.19 | $65.81 | 17,147 |
| 2023-03-14 | $65.75 | $65.75 | $65.75 | $65.75 | $65.37 | 0 |
| 2023-03-13 | $66.03 | $66.03 | $65.75 | $65.75 | $65.37 | 2,404 |
| 2023-03-10 | $67.31 | $67.31 | $67.31 | $67.31 | $66.92 | 210 |
| 2023-03-09 | $68.74 | $68.74 | $68.74 | $68.74 | $68.34 | 2,898 |
| 2023-03-08 | $69.95 | $69.95 | $69.95 | $69.95 | $69.54 | 0 |
| 2023-03-07 | $69.95 | $69.95 | $69.95 | $69.95 | $69.54 | 0 |
| 2023-03-06 | $70.42 | $70.42 | $69.93 | $69.95 | $69.54 | 22,996 |
| 2023-03-03 | $69.84 | $69.84 | $69.84 | $69.84 | $69.43 | 779 |
| 2023-03-02 | $69.34 | $69.34 | $69.34 | $69.34 | $68.93 | 289 |
| 2023-03-01 | $69.30 | $69.30 | $69.30 | $69.30 | $68.90 | 662 |
| 2023-02-28 | $69.39 | $69.39 | $69.39 | $69.39 | $68.98 | 0 |
| 2023-02-27 | $69.39 | $69.39 | $69.39 | $69.39 | $68.98 | 0 |
| 2023-02-24 | $69.39 | $69.39 | $69.39 | $69.39 | $68.98 | 3,198 |
| 2023-02-23 | $70.53 | $70.53 | $70.53 | $70.53 | $70.12 | 75 |
| 2023-02-22 | $70.53 | $70.53 | $70.53 | $70.53 | $70.12 | 329 |
| 2023-02-21 | $71.20 | $71.20 | $71.20 | $71.20 | $70.79 | 204 |
| 2023-02-17 | $71.04 | $71.21 | $70.74 | $71.20 | $70.79 | 2,348 |
| 2023-02-16 | $70.73 | $71.03 | $70.73 | $71.03 | $70.61 | 511 |
| 2023-02-15 | $71.09 | $71.09 | $71.09 | $71.09 | $70.67 | 552 |
| 2023-02-14 | $70.61 | $70.61 | $70.61 | $70.61 | $70.20 | 333 |
| 2023-02-13 | $70.81 | $70.81 | $70.81 | $70.81 | $70.40 | 0 |
| 2023-02-10 | $70.81 | $70.81 | $70.81 | $70.81 | $70.40 | 9 |
| 2023-02-09 | $71.59 | $71.59 | $70.81 | $70.81 | $70.40 | 24,287 |
| 2023-02-08 | $71.49 | $71.49 | $71.49 | $71.49 | $71.07 | 124 |
| 2023-02-07 | $71.50 | $71.50 | $71.49 | $71.49 | $71.07 | 72,326 |
| 2023-02-06 | $72.45 | $72.45 | $72.45 | $72.45 | $72.03 | 9 |
| 2023-02-03 | $72.45 | $72.45 | $72.45 | $72.45 | $72.03 | 1,765 |
| 2023-02-02 | $72.17 | $73.24 | $72.14 | $73.24 | $72.81 | 4,907 |
| 2023-02-01 | $71.39 | $71.74 | $71.22 | $71.26 | $70.84 | 21,699 |
| 2023-01-31 | $70.91 | $70.91 | $70.91 | $70.91 | $70.49 | 15 |
| 2023-01-30 | $70.82 | $70.94 | $70.82 | $70.91 | $70.49 | 1,910 |
| 2023-01-27 | $70.30 | $70.30 | $70.30 | $70.30 | $69.89 | 0 |
| 2023-01-26 | $70.51 | $70.51 | $70.30 | $70.30 | $69.89 | 904 |
| 2023-01-25 | $70.03 | $70.11 | $70.03 | $70.11 | $69.70 | 933 |
| 2023-01-24 | $70.11 | $70.11 | $70.11 | $70.11 | $69.70 | 816 |
| 2023-01-23 | $70.75 | $70.75 | $70.75 | $70.75 | $70.34 | 361 |
| 2023-01-20 | $69.09 | $69.21 | $69.09 | $69.21 | $68.81 | 5,081 |
| 2023-01-19 | $69.39 | $69.39 | $69.39 | $69.39 | $68.98 | 403 |
| 2023-01-18 | $71.30 | $71.30 | $71.30 | $71.30 | $70.88 | 239 |
| 2023-01-17 | $71.81 | $71.81 | $71.38 | $71.69 | $71.27 | 1,361 |
| 2023-01-13 | $71.21 | $71.35 | $71.21 | $71.33 | $70.91 | 1,303 |
| 2023-01-12 | $71.06 | $71.06 | $71.06 | $71.06 | $70.64 | 0 |
| 2023-01-11 | $71.18 | $71.18 | $71.06 | $71.06 | $70.64 | 1,691 |
| 2023-01-10 | $70.70 | $70.70 | $70.70 | $70.70 | $70.29 | 247 |
| 2023-01-09 | $71.13 | $71.13 | $71.13 | $71.13 | $70.71 | 358 |
| 2023-01-06 | $70.48 | $70.81 | $70.48 | $70.81 | $70.81 | 1,142 |
| 2023-01-05 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 0 |
| 2023-01-04 | $69.83 | $70.15 | $69.83 | $70.15 | $70.15 | 1,224 |
| 2023-01-03 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 0 |
| 2022-12-30 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 0 |
| 2022-12-29 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 33 |
| 2022-12-28 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 3,478 |
| 2022-12-27 | $69.60 | $69.60 | $69.00 | $69.00 | $69.00 | 5,323 |
| 2022-12-23 | $69.03 | $69.51 | $69.03 | $69.51 | $69.51 | 3,186 |
| 2022-12-22 | $68.80 | $68.98 | $68.48 | $68.98 | $68.98 | 2,762 |
| 2022-12-21 | $69.75 | $69.75 | $69.65 | $69.65 | $69.26 | 2,778 |
| 2022-12-20 | $69.00 | $69.00 | $69.00 | $69.00 | $68.61 | 434 |
| 2022-12-19 | $69.25 | $69.25 | $68.75 | $68.75 | $68.37 | 593 |
| 2022-12-16 | $69.17 | $69.17 | $69.13 | $69.13 | $68.75 | 1,304 |
| 2022-12-15 | $70.14 | $70.17 | $69.53 | $69.53 | $69.15 | 7,391 |
| 2022-12-14 | $72.89 | $72.89 | $72.89 | $72.89 | $72.48 | 1,180 |
| 2022-12-13 | $72.89 | $72.89 | $72.89 | $72.89 | $72.48 | 931 |
| 2022-12-12 | $70.85 | $70.85 | $70.03 | $70.80 | $70.41 | 11,366 |
| 2022-12-09 | $70.97 | $71.32 | $70.97 | $71.32 | $70.93 | 6,120 |
| 2022-12-08 | $71.18 | $71.18 | $71.18 | $71.18 | $70.78 | 0 |
| 2022-12-07 | $71.18 | $71.18 | $71.18 | $71.18 | $70.78 | 2,635 |
| 2022-12-06 | $70.20 | $70.20 | $70.20 | $70.20 | $69.81 | 359 |
| 2022-12-05 | $71.60 | $71.63 | $71.60 | $71.63 | $71.63 | 277 |
| 2022-12-02 | $71.95 | $72.00 | $71.95 | $72.00 | $72.00 | 880 |
| 2022-12-01 | $72.57 | $72.57 | $72.57 | $72.57 | $72.57 | 26,115 |
| 2022-11-30 | $71.34 | $71.34 | $70.86 | $70.86 | $70.86 | 3,450 |
| 2022-11-29 | $71.37 | $71.37 | $71.12 | $71.12 | $71.12 | 24,071 |
| 2022-11-28 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 2,373 |
| 2022-11-25 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 7,094 |
| 2022-11-23 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2,075 |
| 2022-11-22 | $71.79 | $72.10 | $71.79 | $72.00 | $72.00 | 3,568 |
| 2022-11-21 | $71.11 | $71.40 | $71.11 | $71.40 | $71.40 | 6,432 |
| 2022-11-18 | $71.21 | $71.21 | $70.79 | $71.05 | $71.05 | 5,822 |
| 2022-11-17 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 2,035 |
| 2022-11-16 | $70.81 | $70.81 | $70.00 | $70.00 | $70.00 | 247 |
| 2022-11-15 | $70.98 | $70.98 | $70.98 | $70.98 | $70.98 | 96 |
| 2022-11-14 | $70.79 | $71.17 | $70.79 | $70.98 | $70.98 | 1,897 |
| 2022-11-11 | $70.23 | $70.40 | $70.23 | $70.40 | $70.40 | 381,060 |
| 2022-11-10 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 6,404 |
| 2022-11-09 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 2,047 |
| 2022-11-08 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 270 |
| 2022-11-07 | $67.69 | $67.69 | $67.40 | $67.40 | $67.40 | 8,431 |
| 2022-11-04 | $67.60 | $67.60 | $66.90 | $67.55 | $67.55 | 3,200 |
| 2022-11-03 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2022-11-02 | $67.47 | $68.95 | $67.47 | $67.80 | $67.80 | 13,637 |
| 2022-11-01 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 0 |
| 2022-10-31 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 0 |
| 2022-10-28 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 1,010 |
| 2022-10-27 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 10,335 |
| 2022-10-26 | $66.52 | $66.52 | $66.52 | $66.52 | $66.52 | 4,088 |
| 2022-10-25 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 0 |
| 2022-10-24 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 50 |
| 2022-10-21 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 2,810 |
| 2022-10-20 | $64.29 | $64.30 | $63.25 | $63.25 | $63.25 | 21,610 |
| 2022-10-19 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-10-18 | $64.35 | $64.35 | $64.00 | $64.00 | $64.00 | 595 |
| 2022-10-17 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 1,498 |
| 2022-10-14 | $63.25 | $63.25 | $62.70 | $62.70 | $62.70 | 1,631 |
| 2022-10-13 | $63.20 | $63.20 | $62.89 | $62.89 | $62.89 | 2,389 |
| 2022-10-12 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 199 |
| 2022-10-11 | $62.66 | $62.83 | $62.66 | $62.83 | $62.83 | 1,511 |
| 2022-10-10 | $62.74 | $62.74 | $62.50 | $62.50 | $62.50 | 1,106 |
| 2022-10-07 | $62.90 | $62.92 | $62.84 | $62.90 | $62.90 | 93,856 |
| 2022-10-06 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2022-10-05 | $63.99 | $65.00 | $63.99 | $65.00 | $65.00 | 24,204 |
| 2022-10-04 | $65.25 | $65.25 | $64.90 | $64.90 | $64.90 | 1,219 |
| 2022-10-03 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 0 |
| 2022-09-30 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 133 |
| 2022-09-29 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2022-09-28 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 1,180 |
| 2022-09-27 | $63.57 | $63.57 | $62.25 | $62.25 | $62.25 | 5,363 |
| 2022-09-26 | $63.94 | $63.94 | $63.65 | $63.65 | $63.65 | 4,737 |
| 2022-09-23 | $63.94 | $63.94 | $63.94 | $63.94 | $63.94 | 320 |
| 2022-09-22 | $64.75 | $64.80 | $64.75 | $64.80 | $64.80 | 2,904 |
| 2022-09-21 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 0 |
| 2022-09-20 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 25 |
| 2022-09-19 | $67.03 | $67.03 | $67.03 | $67.03 | $66.65 | 885 |
| 2022-09-16 | $69.00 | $69.00 | $69.00 | $69.00 | $68.61 | 0 |
| 2022-09-15 | $69.00 | $69.00 | $69.00 | $69.00 | $68.61 | 0 |
| 2022-09-14 | $69.00 | $69.00 | $69.00 | $69.00 | $68.61 | 0 |
| 2022-09-13 | $69.00 | $69.00 | $69.00 | $69.00 | $68.61 | 2,455 |
| 2022-09-12 | $70.65 | $70.65 | $70.65 | $70.65 | $70.25 | 201 |
| 2022-09-09 | $69.72 | $69.76 | $69.66 | $69.73 | $69.73 | 21,464 |
| 2022-09-08 | $68.64 | $69.05 | $68.64 | $69.05 | $69.05 | 321 |
| 2022-09-07 | $67.81 | $67.81 | $67.81 | $67.81 | $67.81 | 0 |
| 2022-09-06 | $67.62 | $67.81 | $67.62 | $67.81 | $67.81 | 1,842 |
| 2022-09-02 | $69.35 | $69.35 | $68.20 | $68.20 | $68.20 | 31,572 |
| 2022-09-01 | $68.22 | $68.22 | $68.22 | $68.22 | $68.22 | 1,957 |
| 2022-08-31 | $68.67 | $68.88 | $68.67 | $68.87 | $68.87 | 7,777 |
| 2022-08-30 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-08-29 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 167 |
| 2022-08-26 | $70.86 | $71.00 | $70.50 | $70.80 | $70.80 | 2,716 |
| 2022-08-25 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 0 |
| 2022-08-24 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 500 |
| 2022-08-23 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 1,021 |
| 2022-08-22 | $71.10 | $71.10 | $70.90 | $71.00 | $71.00 | 4,877 |
| 2022-08-19 | $72.23 | $72.50 | $71.75 | $71.80 | $71.80 | 7,155 |
| 2022-08-18 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 1,558 |
| 2022-08-17 | $72.69 | $72.69 | $72.55 | $72.55 | $72.55 | 4,204 |
| 2022-08-16 | $72.94 | $73.13 | $72.94 | $73.13 | $73.13 | 4,627 |
| 2022-08-15 | $72.36 | $72.36 | $72.36 | $72.36 | $72.36 | 5,554 |
| 2022-08-12 | $71.69 | $71.69 | $71.69 | $71.69 | $71.69 | 1,548 |
| 2022-08-11 | $71.68 | $71.81 | $71.68 | $71.81 | $71.81 | 1,271 |
| 2022-08-10 | $70.89 | $70.90 | $70.89 | $70.90 | $70.90 | 2,927 |
| 2022-08-09 | $69.91 | $70.05 | $69.91 | $70.05 | $70.05 | 2,673 |
| 2022-08-08 | $70.39 | $70.39 | $70.39 | $70.39 | $70.39 | 345 |
| 2022-08-05 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 0 |
| 2022-08-04 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 3,410 |
| 2022-08-03 | $69.37 | $69.37 | $69.35 | $69.35 | $69.35 | 24,723 |
| 2022-08-02 | $69.68 | $69.68 | $69.58 | $69.58 | $69.58 | 4,012 |
| 2022-08-01 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 243 |
| 2022-07-29 | $69.18 | $69.40 | $69.18 | $69.40 | $69.40 | 727 |
| 2022-07-28 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 533 |
| 2022-07-27 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 234 |
| 2022-07-26 | $67.91 | $67.91 | $67.50 | $67.50 | $67.50 | 300 |
| 2022-07-25 | $66.54 | $66.54 | $66.54 | $66.54 | $66.54 | 0 |
| 2022-07-22 | $66.54 | $66.54 | $66.54 | $66.54 | $66.54 | 0 |
| 2022-07-21 | $66.83 | $66.83 | $66.54 | $66.54 | $66.54 | 15,119 |
| 2022-07-20 | $66.98 | $66.98 | $66.70 | $66.70 | $66.70 | 11,208 |
| 2022-07-19 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 0 |
| 2022-07-18 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 4,191 |
| 2022-07-15 | $65.58 | $65.94 | $65.58 | $65.94 | $65.94 | 2,687 |
| 2022-07-14 | $64.44 | $64.70 | $64.44 | $64.45 | $64.45 | 11,857 |
| 2022-07-13 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 0 |
| 2022-07-12 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 0 |
| 2022-07-11 | $66.02 | $66.40 | $65.25 | $65.25 | $65.25 | 12,012 |
| 2022-07-08 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 60 |
| 2022-07-07 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 274 |
| 2022-07-06 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 595 |
| 2022-07-05 | $66.03 | $66.03 | $64.98 | $64.98 | $64.98 | 957 |
| 2022-07-01 | $66.09 | $66.12 | $66.00 | $66.00 | $66.00 | 3,147 |
| 2022-06-30 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 341 |
| 2022-06-29 | $65.97 | $65.97 | $65.74 | $65.89 | $65.89 | 2,984 |
| 2022-06-28 | $67.16 | $67.24 | $66.69 | $66.69 | $66.69 | 7,392 |
| 2022-06-27 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
| 2022-06-24 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
| 2022-06-23 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
| 2022-06-22 | $64.35 | $64.70 | $64.35 | $64.70 | $64.70 | 10,392 |
| 2022-06-21 | $63.98 | $64.05 | $63.98 | $64.05 | $64.05 | 343 |
| 2022-06-17 | $63.05 | $63.10 | $63.05 | $63.10 | $63.10 | 676 |
| 2022-06-16 | $63.75 | $63.75 | $63.30 | $63.30 | $62.95 | 639 |
| 2022-06-15 | $65.05 | $65.05 | $65.05 | $65.05 | $64.69 | 0 |
| 2022-06-14 | $65.00 | $65.05 | $65.00 | $65.05 | $64.69 | 5,383 |
| 2022-06-13 | $66.02 | $66.48 | $65.39 | $66.25 | $65.88 | 5,174 |
| 2022-06-10 | $67.47 | $67.47 | $67.27 | $67.27 | $66.89 | 25,455 |
| 2022-06-09 | $68.93 | $69.55 | $68.93 | $69.55 | $69.16 | 2,307 |
| 2022-06-08 | $70.45 | $70.45 | $70.45 | $70.45 | $70.06 | 1,160 |
| 2022-06-07 | $70.50 | $70.50 | $70.50 | $70.50 | $70.11 | 0 |
| 2022-06-06 | $70.50 | $70.50 | $70.50 | $70.50 | $70.11 | 420 |
| 2022-06-03 | $69.85 | $69.85 | $69.10 | $69.10 | $68.71 | 2,598 |
| 2022-06-02 | $69.58 | $69.58 | $69.58 | $69.58 | $69.19 | 0 |
| 2022-06-01 | $69.89 | $69.89 | $69.38 | $69.58 | $69.19 | 3,385 |
| 2022-05-31 | $70.95 | $70.95 | $70.95 | $70.95 | $70.55 | 0 |
| 2022-05-27 | $70.95 | $70.95 | $70.95 | $70.95 | $70.55 | 1,423 |
| 2022-05-26 | $69.82 | $70.35 | $69.80 | $70.25 | $69.86 | 6,580 |
| 2022-05-25 | $68.30 | $68.30 | $68.30 | $68.30 | $67.91 | 0 |
| 2022-05-24 | $68.30 | $68.30 | $68.30 | $68.30 | $67.91 | 53 |
| 2022-05-23 | $68.30 | $68.30 | $68.30 | $68.30 | $67.91 | 741 |
| 2022-05-20 | $68.90 | $68.90 | $68.90 | $68.90 | $68.52 | 1,585 |
| 2022-05-19 | $68.90 | $68.90 | $68.90 | $68.90 | $68.52 | 0 |
| 2022-05-18 | $68.79 | $68.90 | $68.68 | $68.90 | $68.52 | 5,347 |
| 2022-05-17 | $69.71 | $69.74 | $69.71 | $69.74 | $69.36 | 992 |
| 2022-05-16 | $68.34 | $69.00 | $68.34 | $69.00 | $68.62 | 1,222 |
| 2022-05-13 | $68.92 | $68.92 | $68.65 | $68.65 | $68.27 | 8,919 |
| 2022-05-12 | $67.80 | $67.80 | $67.80 | $67.80 | $67.42 | 218 |
| 2022-05-11 | $68.54 | $68.54 | $68.54 | $68.54 | $68.16 | 4,147 |
| 2022-05-10 | $69.23 | $69.23 | $67.88 | $68.33 | $67.95 | 6,873 |
| 2022-05-09 | $69.06 | $69.06 | $69.06 | $69.06 | $68.68 | 3,550 |
| 2022-05-06 | $69.42 | $69.42 | $69.42 | $69.42 | $69.04 | 475 |
| 2022-05-05 | $69.90 | $69.90 | $69.90 | $69.90 | $69.51 | 689 |
| 2022-05-04 | $69.56 | $72.20 | $69.56 | $72.20 | $71.80 | 3,287 |
| 2022-05-03 | $69.23 | $69.23 | $69.23 | $69.23 | $68.84 | 6,110 |
| 2022-05-02 | $68.70 | $68.70 | $68.20 | $68.20 | $67.82 | 2,006 |
| 2022-04-29 | $69.83 | $69.83 | $69.83 | $69.83 | $69.44 | 86 |
| 2022-04-28 | $70.71 | $70.78 | $69.83 | $69.83 | $69.44 | 1,823 |
| 2022-04-27 | $70.17 | $70.20 | $69.97 | $70.20 | $69.81 | 33,694 |
| 2022-04-26 | $70.70 | $70.70 | $70.50 | $70.50 | $70.11 | 2,879 |
| 2022-04-25 | $73.22 | $73.22 | $73.22 | $73.22 | $72.81 | 75 |
| 2022-04-22 | $73.22 | $73.22 | $73.22 | $73.22 | $72.81 | 75 |
| 2022-04-21 | $73.58 | $73.58 | $73.22 | $73.22 | $72.81 | 4,126 |
| 2022-04-20 | $72.98 | $73.55 | $72.90 | $73.40 | $72.99 | 8,108 |
| 2022-04-19 | $72.01 | $72.25 | $71.94 | $72.25 | $71.85 | 2,386 |
| 2022-04-18 | $71.70 | $71.70 | $71.70 | $71.70 | $71.30 | 345 |
| 2022-04-14 | $72.35 | $72.35 | $72.35 | $72.35 | $71.95 | 729 |
| 2022-04-13 | $71.39 | $72.35 | $71.22 | $72.35 | $71.95 | 5,624 |
| 2022-04-12 | $72.30 | $72.30 | $72.06 | $72.06 | $71.66 | 1,401 |
| 2022-04-11 | $71.76 | $71.76 | $71.76 | $71.76 | $71.36 | 293 |
| 2022-04-08 | $72.10 | $72.10 | $71.85 | $71.85 | $71.45 | 1,837 |
| 2022-04-07 | $71.10 | $71.20 | $70.74 | $71.20 | $70.80 | 36,647 |
| 2022-04-06 | $70.89 | $71.90 | $70.89 | $71.70 | $71.30 | 5,024 |
| 2022-04-05 | $71.28 | $71.55 | $71.28 | $71.40 | $71.00 | 1,262 |
| 2022-04-04 | $71.03 | $71.03 | $71.03 | $71.03 | $70.63 | 384 |
| 2022-04-01 | $71.21 | $71.45 | $71.15 | $71.45 | $71.05 | 3,633 |
| 2022-03-31 | $71.58 | $71.95 | $71.58 | $71.95 | $71.55 | 1,187 |
| 2022-03-30 | $71.60 | $71.60 | $71.60 | $71.60 | $71.20 | 107 |
| 2022-03-29 | $71.47 | $71.80 | $71.47 | $71.75 | $71.35 | 1,438 |
| 2022-03-28 | $70.90 | $70.90 | $70.90 | $70.90 | $70.50 | 0 |
| 2022-03-25 | $70.83 | $70.90 | $70.83 | $70.90 | $70.50 | 1,414 |
| 2022-03-24 | $70.04 | $70.04 | $70.04 | $70.04 | $69.64 | 142 |
| 2022-03-23 | $69.95 | $69.95 | $69.84 | $69.84 | $69.45 | 1,065 |
| 2022-03-22 | $70.55 | $70.55 | $70.55 | $70.55 | $70.16 | 3,718 |
| 2022-03-21 | $70.16 | $70.55 | $70.16 | $70.55 | $70.16 | 3,718 |
| 2022-03-18 | $69.69 | $69.69 | $69.68 | $69.68 | $68.93 | 2,106 |
| 2022-03-17 | $69.68 | $70.70 | $69.68 | $70.70 | $69.95 | 2,976 |
| 2022-03-16 | $69.60 | $69.60 | $69.60 | $69.60 | $68.86 | 411 |
| 2022-03-15 | $69.80 | $69.80 | $69.80 | $69.80 | $69.06 | 9,107 |
| 2022-03-14 | $68.69 | $68.69 | $68.69 | $68.69 | $67.96 | 201 |
| 2022-03-11 | $68.70 | $68.70 | $68.70 | $68.70 | $67.97 | 11,378 |
| 2022-03-10 | $68.72 | $68.72 | $68.30 | $68.30 | $67.57 | 21,663 |
| 2022-03-09 | $69.03 | $69.50 | $68.98 | $69.50 | $68.76 | 1,558 |
| 2022-03-08 | $69.21 | $69.21 | $68.67 | $68.83 | $68.09 | 9,824 |
| 2022-03-07 | $69.64 | $69.64 | $69.51 | $69.51 | $68.77 | 8,654 |
| 2022-03-04 | $70.10 | $70.10 | $70.10 | $70.10 | $69.35 | 72 |
| 2022-03-03 | $70.10 | $70.10 | $70.10 | $70.10 | $69.35 | 1,083 |
| 2022-03-02 | $68.88 | $68.88 | $68.88 | $68.88 | $68.15 | 296 |
| 2022-03-01 | $69.16 | $69.17 | $67.85 | $67.85 | $67.13 | 9,297 |
| 2022-02-28 | $66.60 | $66.60 | $66.60 | $66.60 | $65.89 | 0 |
| 2022-02-25 | $66.60 | $66.60 | $66.60 | $66.60 | $65.89 | 0 |
| 2022-02-24 | $66.36 | $66.62 | $66.36 | $66.60 | $65.89 | 1,193 |
| 2022-02-23 | $68.44 | $68.44 | $68.00 | $68.00 | $67.28 | 3,566 |
| 2022-02-22 | $68.87 | $68.87 | $68.87 | $68.87 | $68.14 | 0 |
| 2022-02-18 | $68.87 | $68.87 | $68.87 | $68.87 | $68.14 | 3,388 |
| 2022-02-17 | $68.85 | $68.95 | $68.00 | $68.00 | $67.28 | 4,025 |
| 2022-02-16 | $69.14 | $69.14 | $69.14 | $69.14 | $68.41 | 1,800 |
| 2022-02-15 | $68.92 | $68.92 | $68.92 | $68.92 | $68.18 | 336 |
| 2022-02-14 | $68.99 | $69.08 | $68.18 | $68.18 | $67.46 | 1,725 |
| 2022-02-11 | $69.54 | $69.54 | $69.00 | $69.00 | $68.26 | 545 |
| 2022-02-10 | $70.36 | $70.36 | $70.36 | $70.36 | $69.61 | 2 |
| 2022-02-09 | $70.32 | $70.37 | $70.29 | $70.36 | $69.61 | 3,811 |
| 2022-02-08 | $69.65 | $69.95 | $69.65 | $69.95 | $69.20 | 7,799 |
| 2022-02-07 | $69.49 | $69.90 | $69.49 | $69.90 | $69.15 | 12,774 |
| 2022-02-04 | $69.95 | $70.15 | $69.95 | $70.15 | $69.40 | 2,037 |
| 2022-02-03 | $70.50 | $70.51 | $70.38 | $70.38 | $69.63 | 3,922 |
| 2022-02-02 | $70.34 | $71.00 | $70.34 | $71.00 | $70.24 | 3,266 |
| 2022-02-01 | $69.94 | $69.94 | $69.55 | $69.55 | $68.81 | 630 |
| 2022-01-31 | $69.82 | $69.82 | $69.82 | $69.82 | $69.08 | 225 |
| 2022-01-28 | $68.55 | $69.20 | $68.55 | $69.20 | $68.46 | 1,747 |
| 2022-01-27 | $69.62 | $69.62 | $67.90 | $67.90 | $67.18 | 10,135 |
| 2022-01-26 | $69.83 | $70.15 | $69.80 | $70.00 | $69.25 | 6,612 |
| 2022-01-25 | $67.93 | $70.35 | $67.93 | $70.05 | $69.30 | 11,304 |
| 2022-01-24 | $68.62 | $70.55 | $68.42 | $70.15 | $69.40 | 7,262 |
| 2022-01-21 | $70.00 | $70.00 | $70.00 | $70.00 | $69.25 | 1,943 |
| 2022-01-20 | $71.41 | $71.55 | $71.20 | $71.35 | $70.59 | 9,911 |
| 2022-01-19 | $72.01 | $72.07 | $71.42 | $71.70 | $70.94 | 623 |
| 2022-01-18 | $71.80 | $71.80 | $71.70 | $71.70 | $70.94 | 623 |
| 2022-01-14 | $71.77 | $71.95 | $71.77 | $71.95 | $71.18 | 18,321 |
| 2022-01-13 | $72.24 | $72.30 | $72.23 | $72.30 | $71.53 | 9,563 |
| 2022-01-12 | $72.36 | $72.36 | $72.36 | $72.36 | $71.58 | 1,225 |
| 2022-01-11 | $72.22 | $72.22 | $71.39 | $71.43 | $70.66 | 3,050 |
| 2022-01-10 | $72.15 | $72.15 | $72.15 | $72.15 | $71.38 | 6,344 |
| 2022-01-07 | $72.22 | $72.40 | $72.22 | $72.38 | $71.61 | 2,244 |
| 2022-01-06 | $72.55 | $72.55 | $72.55 | $72.55 | $71.78 | 161 |
| 2022-01-05 | $72.05 | $72.05 | $71.35 | $71.80 | $71.03 | 1,743 |
| 2022-01-04 | $71.55 | $71.55 | $71.55 | $71.55 | $70.79 | 4,268 |
| 2022-01-03 | $71.55 | $71.55 | $71.55 | $71.55 | $70.79 | 228 |
| 2021-12-31 | $70.65 | $70.65 | $70.65 | $70.65 | $69.90 | 0 |
| 2021-12-30 | $70.65 | $70.65 | $70.65 | $70.65 | $69.90 | 14 |
| 2021-12-29 | $70.65 | $70.65 | $70.65 | $70.65 | $69.90 | 136 |
| 2021-12-28 | $70.65 | $70.65 | $70.65 | $70.65 | $69.90 | 320 |
| 2021-12-27 | $69.98 | $69.98 | $69.98 | $69.98 | $69.23 | 5 |
| 2021-12-23 | $70.18 | $70.18 | $69.98 | $69.98 | $69.23 | 5,415 |
| 2021-12-22 | $69.85 | $69.85 | $69.85 | $69.85 | $69.11 | 435 |
| 2021-12-21 | $68.86 | $69.09 | $68.86 | $68.92 | $68.18 | 1,630 |
| 2021-12-20 | $68.14 | $68.19 | $67.83 | $67.83 | $67.11 | 2,395 |
| 2021-12-17 | $70.38 | $70.38 | $70.38 | $70.38 | $69.19 | 488 |
| 2021-12-16 | $69.65 | $69.65 | $69.65 | $69.65 | $68.47 | 68 |
| 2021-12-15 | $69.65 | $69.65 | $69.65 | $69.65 | $68.47 | 132 |
| 2021-12-14 | $69.42 | $70.13 | $69.42 | $69.65 | $68.47 | 13,935 |
| 2021-12-13 | $69.57 | $69.88 | $69.57 | $69.88 | $68.70 | 1,251 |
| 2021-12-10 | $69.71 | $69.71 | $69.71 | $69.71 | $68.53 | 13 |
| 2021-12-09 | $69.71 | $69.71 | $69.71 | $69.71 | $68.53 | 54 |
| 2021-12-08 | $69.71 | $69.71 | $69.71 | $69.71 | $68.53 | 8 |
| 2021-12-07 | $69.75 | $69.75 | $69.71 | $69.71 | $68.53 | 2,452 |
| 2021-12-06 | $69.03 | $69.03 | $69.03 | $69.03 | $67.86 | 4,439 |
| 2021-12-03 | $67.65 | $67.65 | $67.65 | $67.65 | $66.50 | 1,478 |
| 2021-12-02 | $67.45 | $67.45 | $67.45 | $67.45 | $66.31 | 277 |
| 2021-12-01 | $68.35 | $68.35 | $68.35 | $68.35 | $67.19 | 760 |
| 2021-11-30 | $67.70 | $67.70 | $67.50 | $67.50 | $66.36 | 1,594 |
| 2021-11-29 | $68.59 | $68.59 | $68.59 | $68.59 | $67.42 | 15,745 |
| 2021-11-26 | $70.11 | $70.11 | $70.11 | $70.11 | $68.92 | 0 |
| 2021-11-24 | $70.06 | $70.11 | $70.06 | $70.11 | $68.92 | 584 |
| 2021-11-23 | $70.55 | $70.55 | $69.85 | $69.85 | $68.67 | 616 |
| 2021-11-22 | $70.40 | $73.55 | $70.35 | $70.35 | $69.16 | 1,684 |
| 2021-11-19 | $69.53 | $69.53 | $69.53 | $69.53 | $68.36 | 7 |
| 2021-11-18 | $69.39 | $69.53 | $69.39 | $69.53 | $68.36 | 662 |
| 2021-11-17 | $69.76 | $69.81 | $69.55 | $69.55 | $68.37 | 14,623 |
| 2021-11-16 | $69.66 | $69.66 | $69.66 | $69.66 | $68.47 | 100 |
| 2021-11-15 | $69.66 | $69.66 | $69.66 | $69.66 | $68.47 | 99 |
| 2021-11-12 | $69.66 | $69.66 | $69.66 | $69.66 | $68.47 | 40 |
| 2021-11-11 | $69.66 | $69.66 | $69.66 | $69.66 | $68.47 | 8,333 |
| 2021-11-10 | $69.40 | $69.40 | $69.40 | $69.40 | $68.22 | 3 |
| 2021-11-09 | $69.40 | $69.40 | $69.40 | $69.40 | $68.22 | 717 |
| 2021-11-08 | $69.72 | $69.72 | $69.72 | $69.72 | $68.53 | 1,808 |
| 2021-11-05 | $70.06 | $70.06 | $70.06 | $70.06 | $68.87 | 3,577 |
| 2021-11-04 | $69.59 | $69.59 | $69.59 | $69.59 | $68.42 | 175 |
| 2021-11-03 | $69.22 | $69.22 | $69.22 | $69.22 | $68.05 | 212 |
| 2021-11-02 | $69.41 | $69.42 | $69.24 | $69.24 | $68.06 | 4,271 |
| 2021-11-01 | $68.65 | $68.65 | $68.65 | $68.65 | $67.49 | 5,104 |
| 2021-10-29 | $68.34 | $68.65 | $68.34 | $68.65 | $67.49 | 2,152 |
| 2021-10-28 | $68.58 | $68.58 | $68.58 | $68.58 | $67.42 | 115 |
| 2021-10-27 | $68.58 | $68.58 | $68.58 | $68.58 | $67.42 | 0 |
| 2021-10-26 | $68.80 | $68.80 | $68.58 | $68.58 | $67.42 | 1,350 |
| 2021-10-25 | $68.55 | $68.55 | $68.55 | $68.55 | $67.39 | 8 |
| 2021-10-22 | $68.55 | $68.55 | $68.55 | $68.55 | $67.39 | 755 |
| 2021-10-21 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 0 |
| 2021-10-20 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 0 |
| 2021-10-19 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 8 |
| 2021-10-18 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 0 |
| 2021-10-15 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 0 |
| 2021-10-14 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 114 |
| 2021-10-13 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 146 |
| 2021-10-12 | $66.99 | $66.99 | $66.99 | $66.99 | $65.85 | 46 |
| 2021-10-11 | $66.96 | $67.00 | $66.96 | $66.99 | $65.85 | 890 |
| 2021-10-08 | $67.09 | $67.09 | $67.09 | $67.09 | $65.95 | 0 |
| 2021-10-07 | $67.09 | $67.09 | $67.09 | $67.09 | $65.95 | 533 |
| 2021-10-06 | $65.63 | $65.63 | $65.63 | $65.63 | $64.52 | 0 |
| 2021-10-05 | $65.63 | $65.63 | $65.63 | $65.63 | $64.52 | 80 |
| 2021-10-04 | $65.63 | $65.63 | $65.63 | $65.63 | $64.52 | 0 |
| 2021-10-01 | $65.63 | $65.63 | $65.63 | $65.63 | $64.52 | 5,304 |
| 2021-09-30 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 0 |
| 2021-09-29 | $66.15 | $66.15 | $66.15 | $66.15 | $65.03 | 0 |
| 2021-09-28 | $66.11 | $66.15 | $66.11 | $66.15 | $65.03 | 385 |
| 2021-09-27 | $66.17 | $66.17 | $66.17 | $66.17 | $65.05 | 0 |
| 2021-09-24 | $66.17 | $66.17 | $66.17 | $66.17 | $65.05 | 720 |
| 2021-09-23 | $66.09 | $66.09 | $66.09 | $66.09 | $64.97 | 478 |
| 2021-09-22 | $65.40 | $65.40 | $65.40 | $65.40 | $64.29 | 803 |
| 2021-09-21 | $64.90 | $64.90 | $64.90 | $64.90 | $63.80 | 200 |
| 2021-09-20 | $60.60 | $60.60 | $60.60 | $60.60 | $59.57 | 772 |
| 2021-09-17 | $67.35 | $67.35 | $67.35 | $67.35 | $65.84 | 1 |
| 2021-09-16 | $67.35 | $67.35 | $67.35 | $67.35 | $65.84 | 0 |
| 2021-09-15 | $67.35 | $67.35 | $67.35 | $67.35 | $65.84 | 77 |
| 2021-09-14 | $67.35 | $67.35 | $67.35 | $67.35 | $65.84 | 6,231 |
| 2021-09-13 | $67.47 | $67.47 | $67.47 | $67.47 | $65.96 | 437 |
| 2021-09-10 | $67.85 | $67.85 | $67.85 | $67.85 | $66.32 | 2 |
| 2021-09-09 | $67.85 | $67.85 | $67.85 | $67.85 | $66.32 | 0 |
| 2021-09-08 | $67.85 | $67.85 | $67.85 | $67.85 | $66.32 | 1,472 |
| 2021-09-07 | $68.14 | $68.14 | $68.14 | $68.14 | $66.61 | 174 |
| 2021-09-03 | $68.98 | $68.98 | $68.84 | $68.84 | $67.30 | 2,395 |
| 2021-09-02 | $68.81 | $68.81 | $68.81 | $68.81 | $67.27 | 22 |
| 2021-09-01 | $68.81 | $68.81 | $68.81 | $68.81 | $67.27 | 5,400 |
| 2021-08-31 | $69.10 | $69.10 | $69.10 | $69.10 | $67.55 | 0 |
| 2021-08-30 | $69.40 | $69.40 | $69.10 | $69.10 | $67.55 | 546 |
| 2021-08-27 | $68.93 | $69.10 | $68.93 | $69.10 | $67.55 | 1,563 |
| 2021-08-26 | $68.65 | $68.65 | $68.65 | $68.65 | $67.11 | 915 |
| 2021-08-25 | $69.03 | $69.03 | $68.92 | $68.92 | $67.37 | 1,335 |
| 2021-08-24 | $68.78 | $68.78 | $68.78 | $68.78 | $67.23 | 429 |
| 2021-08-23 | $68.61 | $68.61 | $68.61 | $68.61 | $67.06 | 2,150 |
| 2021-08-20 | $68.00 | $68.00 | $68.00 | $68.00 | $66.47 | 192 |
| 2021-08-19 | $68.15 | $68.15 | $68.15 | $68.15 | $66.61 | 826 |
| 2021-08-18 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 1,450 |
| 2021-08-17 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 0 |
| 2021-08-16 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 66 |
| 2021-08-13 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 5,216 |
| 2021-08-12 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 0 |
| 2021-08-11 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 0 |
| 2021-08-10 | $68.26 | $68.26 | $68.26 | $68.26 | $66.73 | 5,216 |
| 2021-08-09 | $68.15 | $68.15 | $68.15 | $68.15 | $66.62 | 0 |
| 2021-08-06 | $68.15 | $68.15 | $68.15 | $68.15 | $66.62 | 89 |
| 2021-08-05 | $68.15 | $68.15 | $68.15 | $68.15 | $66.62 | 551 |
| 2021-08-04 | $68.22 | $68.22 | $68.22 | $68.22 | $66.68 | 6 |
| 2021-08-03 | $68.22 | $68.22 | $68.22 | $68.22 | $66.68 | 0 |
| 2021-08-02 | $68.22 | $68.22 | $68.22 | $68.22 | $66.68 | 8 |
| 2021-07-30 | $68.30 | $68.30 | $68.21 | $68.22 | $66.68 | 16,036 |
| 2021-07-29 | $68.33 | $68.33 | $68.33 | $68.33 | $66.79 | 149 |
| 2021-07-28 | $68.33 | $68.33 | $68.33 | $68.33 | $66.79 | 0 |
| 2021-07-27 | $68.33 | $68.33 | $68.33 | $68.33 | $66.79 | 0 |
| 2021-07-26 | $68.33 | $68.33 | $68.33 | $68.33 | $66.79 | 149 |
| 2021-07-23 | $67.26 | $67.26 | $67.26 | $67.26 | $65.75 | 14 |
| 2021-07-22 | $67.13 | $67.26 | $67.07 | $67.26 | $65.75 | 10,172 |
| 2021-07-21 | $67.98 | $67.98 | $67.84 | $67.85 | $66.32 | 3,379 |
| 2021-07-20 | $67.40 | $67.40 | $67.40 | $67.40 | $65.88 | 1,102 |
| 2021-07-19 | $68.15 | $68.15 | $68.15 | $68.15 | $66.62 | 2,285 |
| 2021-07-16 | $68.15 | $68.15 | $68.15 | $68.15 | $66.62 | 372 |
| 2021-07-15 | $67.73 | $67.76 | $67.69 | $67.69 | $66.17 | 15,254 |
| 2021-07-14 | $68.03 | $68.03 | $68.03 | $68.03 | $66.50 | 0 |
| 2021-07-13 | $68.03 | $68.03 | $68.03 | $68.03 | $66.50 | 443 |
| 2021-07-12 | $67.99 | $67.99 | $67.99 | $67.99 | $66.46 | 380 |
| 2021-07-09 | $67.40 | $67.40 | $67.40 | $67.40 | $65.89 | 60 |
| 2021-07-08 | $67.40 | $67.40 | $67.40 | $67.40 | $65.89 | 232 |
| 2021-07-07 | $67.60 | $67.60 | $67.51 | $67.51 | $66.00 | 1,573 |
| 2021-07-06 | $67.59 | $67.59 | $67.10 | $67.10 | $65.59 | 519 |
| 2021-07-02 | $68.01 | $68.01 | $67.88 | $67.88 | $66.35 | 2,825 |
| 2021-07-01 | $67.45 | $67.45 | $67.45 | $67.45 | $65.93 | 0 |
| 2021-06-30 | $67.45 | $67.45 | $67.45 | $67.45 | $65.93 | 247 |
| 2021-06-29 | $68.03 | $68.03 | $68.03 | $68.03 | $66.50 | 806 |
| 2021-06-28 | $67.80 | $67.80 | $67.80 | $67.80 | $66.28 | 1,838 |
| 2021-06-25 | $67.93 | $67.98 | $67.93 | $67.98 | $66.46 | 2,255 |
| 2021-06-24 | $67.52 | $67.52 | $67.52 | $67.52 | $66.00 | 11 |
| 2021-06-23 | $67.52 | $67.52 | $67.52 | $67.52 | $66.00 | 340 |
| 2021-06-22 | $67.55 | $67.55 | $67.55 | $67.55 | $66.03 | 140 |
| 2021-06-21 | $67.55 | $67.55 | $67.55 | $67.55 | $66.03 | 743 |
| 2021-06-18 | $67.27 | $67.27 | $67.27 | $67.27 | $65.41 | 352 |
| 2021-06-17 | $68.45 | $68.45 | $68.45 | $68.45 | $66.56 | 2,092 |
| 2021-06-16 | $69.52 | $69.73 | $69.52 | $69.73 | $67.80 | 1,139 |
| 2021-06-15 | $69.85 | $69.85 | $69.65 | $69.65 | $67.72 | 2,089 |
| 2021-06-14 | $69.60 | $69.60 | $69.60 | $69.60 | $67.67 | 710 |
| 2021-06-11 | $70.03 | $70.07 | $70.03 | $70.07 | $68.13 | 1,149 |
| 2021-06-10 | $70.17 | $70.17 | $70.17 | $70.17 | $68.23 | 42 |
| 2021-06-09 | $70.17 | $70.17 | $70.17 | $70.17 | $68.23 | 3,054 |
| 2021-06-08 | $70.23 | $70.23 | $69.90 | $70.10 | $68.16 | 1,252 |
| 2021-06-07 | $70.40 | $70.40 | $70.40 | $70.40 | $68.45 | 9,542 |
| 2021-06-04 | $69.96 | $70.30 | $69.96 | $70.30 | $68.35 | 27,425 |
| 2021-06-03 | $69.53 | $69.53 | $69.53 | $69.53 | $67.61 | 8,299 |
| 2021-06-02 | $69.63 | $70.00 | $69.63 | $70.00 | $68.06 | 37,107 |
| 2021-06-01 | $69.22 | $69.22 | $69.22 | $69.22 | $67.30 | 10 |
| 2021-05-28 | $69.31 | $69.31 | $69.22 | $69.22 | $67.30 | 514 |
| 2021-05-27 | $69.50 | $69.50 | $69.35 | $69.35 | $67.43 | 406 |
| 2021-05-26 | $69.00 | $70.00 | $68.87 | $70.00 | $68.06 | 9,038 |
| 2021-05-25 | $69.07 | $69.25 | $69.07 | $69.25 | $67.33 | 7,626 |
| 2021-05-24 | $69.66 | $69.66 | $69.66 | $69.66 | $67.74 | 2,879 |
| 2021-05-21 | $69.34 | $69.45 | $69.34 | $69.45 | $67.53 | 7,419 |
| 2021-05-20 | $68.62 | $68.62 | $68.62 | $68.62 | $66.73 | 727 |
| 2021-05-19 | $68.74 | $68.78 | $68.01 | $68.75 | $66.85 | 12,736 |
| 2021-05-18 | $69.79 | $69.90 | $69.75 | $69.75 | $67.82 | 3,413 |
| 2021-05-17 | $69.66 | $70.10 | $69.63 | $70.10 | $68.16 | 7,374 |
| 2021-05-14 | $70.16 | $70.35 | $70.16 | $70.20 | $68.26 | 5,928 |
| 2021-05-13 | $69.09 | $69.09 | $69.09 | $69.09 | $67.18 | 562 |
| 2021-05-12 | $69.31 | $69.31 | $69.23 | $69.23 | $67.31 | 10,357 |
| 2021-05-11 | $69.97 | $69.97 | $69.97 | $69.97 | $68.03 | 0 |
| 2021-05-10 | $69.97 | $69.97 | $69.97 | $69.97 | $68.03 | 0 |
| 2021-05-07 | $69.97 | $69.97 | $69.97 | $69.97 | $68.03 | 1,472 |
| 2021-05-06 | $69.57 | $69.57 | $69.31 | $69.31 | $67.39 | 6,557 |
| 2021-05-05 | $69.05 | $69.05 | $69.05 | $69.05 | $67.14 | 1,415 |
| 2021-05-04 | $69.50 | $69.50 | $69.50 | $69.50 | $67.58 | 4,900 |
| 2021-05-03 | $69.50 | $69.50 | $69.50 | $69.50 | $67.58 | 0 |
| 2021-04-30 | $68.09 | $69.50 | $68.09 | $69.50 | $67.58 | 1,712 |
| 2021-04-29 | $67.78 | $67.78 | $67.78 | $67.78 | $65.91 | 0 |
| 2021-04-28 | $67.74 | $67.78 | $67.74 | $67.78 | $65.91 | 31,679 |
| 2021-04-27 | $67.52 | $67.52 | $67.52 | $67.52 | $65.65 | 142 |
| 2021-04-26 | $68.40 | $68.40 | $68.40 | $68.40 | $66.51 | 399 |
| 2021-04-23 | $67.37 | $67.37 | $67.27 | $67.27 | $65.40 | 926 |
| 2021-04-22 | $67.58 | $68.00 | $67.58 | $68.00 | $66.12 | 2,003 |
| 2021-04-21 | $67.12 | $67.75 | $67.12 | $67.75 | $65.88 | 10,548 |
| 2021-04-20 | $67.75 | $67.75 | $67.75 | $67.75 | $65.88 | 0 |
| 2021-04-19 | $67.75 | $67.75 | $67.75 | $67.75 | $65.88 | 0 |
| 2021-04-16 | $67.20 | $67.75 | $66.55 | $67.75 | $65.88 | 27,380 |
| 2021-04-15 | $66.58 | $66.60 | $66.58 | $66.60 | $64.76 | 2,458 |
| 2021-04-14 | $66.40 | $66.52 | $66.40 | $66.52 | $64.68 | 6,076 |
| 2021-04-13 | $66.25 | $66.25 | $66.25 | $66.25 | $64.42 | 0 |
| 2021-04-12 | $66.25 | $66.25 | $66.25 | $66.25 | $64.42 | 0 |
| 2021-04-09 | $66.25 | $66.25 | $66.25 | $66.25 | $64.42 | 1,898 |
| 2021-04-08 | $65.77 | $65.77 | $65.76 | $65.76 | $63.94 | 11,364 |
| 2021-04-07 | $66.15 | $66.15 | $66.15 | $66.15 | $64.32 | 13,591 |
| 2021-04-06 | $66.13 | $66.28 | $66.00 | $66.28 | $64.45 | 4,937 |
| 2021-04-05 | $65.70 | $65.70 | $65.70 | $65.70 | $63.88 | 0 |
| 2021-04-01 | $65.70 | $65.70 | $65.70 | $65.70 | $63.88 | 0 |
| 2021-03-31 | $65.70 | $65.70 | $65.70 | $65.70 | $63.88 | 1,069 |
| 2021-03-30 | $65.72 | $65.84 | $65.72 | $65.84 | $64.02 | 2,538 |
| 2021-03-29 | $65.88 | $65.88 | $65.81 | $65.81 | $63.99 | 8,239 |
| 2021-03-26 | $64.60 | $64.60 | $64.60 | $64.60 | $62.81 | 30 |
| 2021-03-25 | $63.34 | $64.65 | $63.34 | $64.60 | $62.81 | 1,519 |
| 2021-03-24 | $64.10 | $64.10 | $64.10 | $64.10 | $62.33 | 3 |
| 2021-03-23 | $64.10 | $64.10 | $64.10 | $64.10 | $62.33 | 15 |
| 2021-03-22 | $64.10 | $64.10 | $64.10 | $64.10 | $62.33 | 200 |
| 2021-03-19 | $65.48 | $65.48 | $65.48 | $65.48 | $63.28 | 0 |
| 2021-03-18 | $65.48 | $65.48 | $65.48 | $65.48 | $63.28 | 0 |
| 2021-03-17 | $65.48 | $65.48 | $65.48 | $65.48 | $63.28 | 0 |
| 2021-03-16 | $65.36 | $65.48 | $65.36 | $65.48 | $63.28 | 1,209 |
| 2021-03-15 | $65.80 | $65.80 | $65.60 | $65.60 | $63.40 | 1,207 |
| 2021-03-12 | $64.95 | $64.95 | $64.95 | $64.95 | $62.77 | 0 |
| 2021-03-11 | $64.95 | $64.95 | $64.95 | $64.95 | $62.77 | 1,000 |
| 2021-03-10 | $64.55 | $64.55 | $64.55 | $64.55 | $62.38 | 11 |
| 2021-03-09 | $64.26 | $64.59 | $64.22 | $64.55 | $62.38 | 10,829 |
| 2021-03-08 | $64.83 | $64.83 | $64.83 | $64.83 | $62.65 | 958 |
| 2021-03-05 | $62.60 | $62.60 | $62.60 | $62.60 | $60.50 | 0 |
| 2021-03-04 | $62.60 | $62.60 | $62.60 | $62.60 | $60.50 | 299 |
| 2021-03-03 | $62.40 | $62.40 | $62.40 | $62.40 | $60.30 | 0 |
| 2021-03-02 | $62.40 | $62.40 | $62.40 | $62.40 | $60.30 | 1,003 |
| 2021-03-01 | $62.62 | $62.62 | $62.62 | $62.62 | $60.52 | 5,823 |
| 2021-02-26 | $63.02 | $63.02 | $63.02 | $63.02 | $60.90 | 429 |
| 2021-02-25 | $63.04 | $63.04 | $63.02 | $63.02 | $60.90 | 429 |
| 2021-02-24 | $62.55 | $62.55 | $62.55 | $62.55 | $60.45 | 33 |
| 2021-02-23 | $62.55 | $62.55 | $62.55 | $62.55 | $60.45 | 260 |
| 2021-02-22 | $61.68 | $61.68 | $61.68 | $61.68 | $59.61 | 0 |
| 2021-02-19 | $61.68 | $61.68 | $61.68 | $61.68 | $59.61 | 405 |
| 2021-02-18 | $61.31 | $61.52 | $61.05 | $61.40 | $59.34 | 3,574 |
| 2021-02-17 | $61.44 | $61.53 | $61.40 | $61.40 | $59.34 | 3,574 |
| 2021-02-16 | $61.63 | $61.63 | $61.45 | $61.45 | $59.39 | 3,657 |
| 2021-02-12 | $61.64 | $61.64 | $61.64 | $61.64 | $59.57 | 0 |
| 2021-02-11 | $61.64 | $61.64 | $61.64 | $61.64 | $59.57 | 0 |
| 2021-02-10 | $60.75 | $60.75 | $60.75 | $60.75 | $58.71 | 20,502 |
| 2021-02-09 | $61.00 | $61.35 | $60.75 | $60.75 | $58.71 | 20,502 |
| 2021-02-08 | $60.68 | $60.68 | $60.68 | $60.68 | $58.64 | 49 |
| 2021-02-05 | $60.53 | $60.68 | $60.53 | $60.68 | $58.64 | 1,654 |
| 2021-02-04 | $59.59 | $59.59 | $59.59 | $59.59 | $57.59 | 19,702 |
| 2021-02-03 | $59.20 | $59.21 | $59.00 | $59.00 | $57.02 | 3,565 |
| 2021-02-02 | $59.23 | $59.70 | $59.23 | $59.70 | $57.70 | 5,542 |
| 2021-02-01 | $58.85 | $58.85 | $58.85 | $58.85 | $56.87 | 0 |
| 2021-01-29 | $59.04 | $59.29 | $58.85 | $58.85 | $56.87 | 9,245 |
| 2021-01-28 | $60.20 | $60.20 | $60.20 | $60.20 | $58.18 | 901 |
| 2021-01-27 | $59.50 | $59.77 | $59.50 | $59.77 | $57.76 | 901 |
| 2021-01-26 | $60.27 | $60.27 | $60.27 | $60.27 | $58.25 | 3,047 |
| 2021-01-25 | $61.01 | $61.01 | $61.01 | $61.01 | $58.96 | 8,300 |
| 2021-01-22 | $59.59 | $59.63 | $59.59 | $59.63 | $57.63 | 41,299 |
| 2021-01-21 | $60.53 | $60.54 | $60.39 | $60.40 | $58.37 | 13,397 |
| 2021-01-20 | $60.51 | $60.72 | $60.44 | $60.44 | $58.41 | 21,841 |
| 2021-01-19 | $37.66 | $37.66 | $37.66 | $37.66 | $36.40 | 12,795 |
| 2021-01-15 | $37.66 | $60.45 | $37.66 | $37.66 | $36.40 | 12,795 |
| 2021-01-14 | $61.03 | $61.03 | $61.03 | $61.03 | $58.98 | 3,592 |
| 2021-01-13 | $60.52 | $60.52 | $60.52 | $60.52 | $58.49 | 335 |
| 2021-01-12 | $60.56 | $60.56 | $60.56 | $60.56 | $58.53 | 245 |
| 2021-01-11 | $60.24 | $60.24 | $60.24 | $60.24 | $58.22 | 65 |
| 2021-01-08 | $60.18 | $60.24 | $60.18 | $60.24 | $58.22 | 9,663 |
| 2021-01-07 | $60.27 | $60.43 | $60.27 | $60.43 | $58.40 | 562 |
| 2021-01-06 | $59.57 | $60.55 | $59.57 | $60.55 | $58.52 | 63,249 |
| 2021-01-05 | $58.66 | $58.66 | $58.66 | $58.66 | $56.69 | 26 |
| 2021-01-04 | $58.75 | $58.75 | $58.66 | $58.66 | $56.69 | 357 |
| 2020-12-31 | $58.40 | $58.40 | $58.40 | $58.40 | $56.44 | 152 |
| 2020-12-30 | $58.48 | $58.48 | $58.48 | $58.48 | $56.52 | 23 |
| 2020-12-29 | $59.03 | $59.03 | $58.48 | $58.48 | $56.52 | 2,941 |
| 2020-12-28 | $58.90 | $58.90 | $57.80 | $57.80 | $55.86 | 3,100 |
| 2020-12-24 | $57.81 | $57.81 | $57.81 | $57.81 | $55.87 | 7 |
| 2020-12-23 | $57.81 | $57.81 | $57.81 | $57.81 | $55.87 | 24 |
| 2020-12-22 | $57.76 | $57.81 | $57.76 | $57.81 | $55.87 | 4,513 |
| 2020-12-21 | $57.68 | $57.68 | $57.68 | $57.68 | $55.74 | 621 |
| 2020-12-18 | $59.25 | $59.25 | $58.90 | $58.90 | $56.53 | 1,536 |
| 2020-12-17 | $59.16 | $59.60 | $58.98 | $59.60 | $57.20 | 2,347 |
| 2020-12-16 | $58.56 | $58.56 | $58.56 | $58.56 | $56.20 | 21 |
| 2020-12-15 | $58.56 | $58.56 | $58.56 | $58.56 | $56.20 | 166 |
| 2020-12-14 | $58.90 | $58.90 | $58.90 | $58.90 | $56.53 | 0 |
| 2020-12-11 | $58.90 | $58.90 | $58.90 | $58.90 | $56.53 | 23 |
| 2020-12-10 | $58.90 | $58.90 | $58.90 | $58.90 | $56.53 | 0 |
| 2020-12-09 | $58.90 | $58.90 | $58.90 | $58.90 | $56.53 | 873 |
| 2020-12-08 | $58.60 | $58.60 | $58.60 | $58.60 | $56.24 | 138 |
| 2020-12-07 | $58.57 | $58.60 | $58.57 | $58.60 | $56.24 | 2,753 |
| 2020-12-04 | $58.62 | $58.62 | $58.62 | $58.62 | $56.26 | 2,609 |
| 2020-12-03 | $58.00 | $58.00 | $58.00 | $58.00 | $55.66 | 2,350 |
| 2020-12-02 | $58.55 | $58.55 | $58.55 | $58.55 | $56.19 | 0 |
| 2020-12-01 | $58.40 | $58.55 | $58.14 | $58.55 | $56.19 | 2,726 |
| 2020-11-30 | $57.90 | $57.90 | $57.90 | $57.90 | $55.57 | 315 |
| 2020-11-27 | $58.73 | $58.73 | $58.73 | $58.73 | $56.37 | 8 |
| 2020-11-25 | $58.73 | $58.73 | $58.73 | $58.73 | $56.37 | 0 |
| 2020-11-24 | $58.73 | $58.73 | $58.73 | $58.73 | $56.37 | 445 |
| 2020-11-23 | $57.34 | $57.74 | $57.34 | $57.74 | $55.41 | 10,696 |
| 2020-11-20 | $56.96 | $56.96 | $56.90 | $56.90 | $54.61 | 16,889 |
| 2020-11-19 | $58.34 | $58.34 | $58.34 | $58.34 | $55.99 | 0 |
| 2020-11-18 | $58.32 | $58.34 | $58.32 | $58.34 | $55.99 | 27,447 |
| 2020-11-17 | $57.15 | $57.15 | $57.15 | $57.15 | $54.85 | 393 |
| 2020-11-16 | $57.15 | $57.15 | $57.15 | $57.15 | $54.85 | 0 |
| 2020-11-13 | $56.10 | $57.15 | $56.10 | $57.15 | $54.85 | 1,398 |
| 2020-11-12 | $73.44 | $73.44 | $73.44 | $73.44 | $70.48 | 0 |
| 2020-11-11 | $73.44 | $73.44 | $73.44 | $73.44 | $70.48 | 0 |
| 2020-11-10 | $73.44 | $73.44 | $57.01 | $73.44 | $70.48 | 135,761 |
| 2020-11-09 | $73.44 | $73.44 | $56.85 | $73.44 | $70.48 | 1,176 |
| 2020-11-06 | $53.38 | $53.38 | $53.38 | $53.38 | $51.23 | 0 |
| 2020-11-05 | $53.51 | $53.51 | $53.38 | $53.38 | $51.23 | 2,317 |
| 2020-11-04 | $53.10 | $53.10 | $53.10 | $53.10 | $50.96 | 0 |
| 2020-11-03 | $53.10 | $53.10 | $53.10 | $53.10 | $50.96 | 0 |
| 2020-11-02 | $53.10 | $53.10 | $53.10 | $53.10 | $50.96 | 2,449 |
| 2020-10-30 | $51.23 | $51.25 | $51.23 | $51.25 | $49.19 | 2,958 |
| 2020-10-29 | $51.46 | $51.46 | $51.46 | $51.46 | $49.39 | 0 |
| 2020-10-28 | $51.46 | $51.46 | $51.46 | $51.46 | $49.39 | 237 |
| 2020-10-27 | $54.30 | $54.30 | $54.30 | $54.30 | $52.11 | 0 |
| 2020-10-26 | $54.30 | $54.30 | $54.30 | $54.30 | $52.11 | 37 |
| 2020-10-23 | $54.35 | $54.35 | $54.30 | $54.30 | $52.11 | 1,066 |
| 2020-10-22 | $53.35 | $53.35 | $53.21 | $53.21 | $51.07 | 2,938 |
| 2020-10-21 | $53.31 | $53.31 | $53.31 | $53.31 | $51.17 | 1,725 |
| 2020-10-20 | $53.88 | $53.88 | $53.88 | $53.88 | $51.71 | 1,265 |
| 2020-10-19 | $54.28 | $54.28 | $54.28 | $54.28 | $52.09 | 0 |
| 2020-10-16 | $54.28 | $54.28 | $54.28 | $54.28 | $52.09 | 0 |
| 2020-10-15 | $54.28 | $54.28 | $54.28 | $54.28 | $52.09 | 4,354 |
| 2020-10-14 | $54.28 | $54.28 | $54.28 | $54.28 | $52.09 | 0 |
| 2020-10-13 | $54.28 | $54.28 | $54.28 | $54.28 | $52.09 | 0 |
| 2020-10-12 | $54.28 | $54.28 | $54.28 | $54.28 | $52.09 | 5,325 |
| 2020-10-09 | $53.94 | $53.94 | $53.94 | $53.94 | $51.76 | 13,800 |
| 2020-10-08 | $52.50 | $52.50 | $52.50 | $52.50 | $50.39 | 0 |
| 2020-10-07 | $52.50 | $52.50 | $52.50 | $52.50 | $50.39 | 566 |
| 2020-10-06 | $50.25 | $50.25 | $50.25 | $50.25 | $48.23 | 0 |
| 2020-10-05 | $50.25 | $50.25 | $50.25 | $50.25 | $48.23 | 0 |
| 2020-10-02 | $50.25 | $50.25 | $50.25 | $50.25 | $48.23 | 0 |
| 2020-10-01 | $50.25 | $50.25 | $50.25 | $50.25 | $48.23 | 0 |
| 2020-09-30 | $50.25 | $50.25 | $50.25 | $50.25 | $48.23 | 0 |
| 2020-09-29 | $50.25 | $50.25 | $50.25 | $50.25 | $48.23 | 100 |
| 2020-09-28 | $49.51 | $49.51 | $49.51 | $49.51 | $47.51 | 0 |
| 2020-09-25 | $49.51 | $49.51 | $49.51 | $49.51 | $47.51 | 0 |
| 2020-09-24 | $49.59 | $49.59 | $49.51 | $49.51 | $47.51 | 1,265 |
| 2020-09-23 | $50.75 | $50.75 | $50.75 | $50.75 | $48.71 | 0 |
| 2020-09-22 | $50.75 | $50.75 | $50.75 | $50.75 | $48.71 | 579 |
| 2020-09-21 | $50.64 | $50.75 | $50.64 | $50.75 | $48.71 | 1,634 |
| 2020-09-18 | $53.20 | $53.20 | $53.20 | $53.20 | $50.73 | 0 |
| 2020-09-17 | $53.15 | $53.20 | $53.15 | $53.20 | $50.73 | 2,340 |
| 2020-09-16 | $53.50 | $53.50 | $53.50 | $53.50 | $51.01 | 228 |
| 2020-09-15 | $53.40 | $53.40 | $52.50 | $52.50 | $50.06 | 729 |
| 2020-09-14 | $52.24 | $52.24 | $52.24 | $52.24 | $49.81 | 0 |
| 2020-09-11 | $52.24 | $52.24 | $52.24 | $52.24 | $49.81 | 199 |
| 2020-09-10 | $52.45 | $52.45 | $52.45 | $52.45 | $50.01 | 0 |
| 2020-09-09 | $52.45 | $52.45 | $52.45 | $52.45 | $50.01 | 406 |
| 2020-09-08 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 0 |
| 2020-09-04 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 0 |
| 2020-09-03 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 111 |
| 2020-09-02 | $54.51 | $54.51 | $54.51 | $54.51 | $51.98 | 1,877 |
| 2020-09-01 | $53.60 | $53.60 | $53.60 | $53.60 | $51.11 | 0 |
| 2020-08-31 | $53.60 | $53.60 | $53.60 | $53.60 | $51.11 | 0 |
| 2020-08-28 | $53.60 | $53.60 | $53.60 | $53.60 | $51.11 | 0 |
| 2020-08-27 | $53.60 | $53.60 | $53.60 | $53.60 | $51.11 | 0 |
| 2020-08-26 | $53.60 | $53.60 | $53.60 | $53.60 | $51.11 | 0 |
| 2020-08-25 | $53.55 | $53.60 | $53.55 | $53.60 | $51.11 | 7,814 |
| 2020-08-24 | $52.75 | $52.75 | $52.75 | $52.75 | $50.30 | 0 |
| 2020-08-21 | $52.75 | $52.75 | $52.75 | $52.75 | $50.30 | 600 |
| 2020-08-20 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 0 |
| 2020-08-19 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 0 |
| 2020-08-18 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 29 |
| 2020-08-17 | $53.70 | $53.70 | $53.70 | $53.70 | $51.20 | 265 |
| 2020-08-14 | $53.76 | $53.76 | $53.76 | $53.76 | $51.26 | 3,731 |
| 2020-08-13 | $54.40 | $54.40 | $54.40 | $54.40 | $51.87 | 0 |
| 2020-08-12 | $54.40 | $54.40 | $54.40 | $54.40 | $51.87 | 810 |
| 2020-08-11 | $54.68 | $54.68 | $54.68 | $54.68 | $52.14 | 39,808 |
| 2020-08-10 | $52.20 | $52.20 | $52.20 | $52.20 | $49.77 | 0 |
| 2020-08-07 | $52.20 | $52.20 | $52.20 | $52.20 | $49.77 | 0 |
| 2020-08-06 | $52.20 | $52.20 | $52.20 | $52.20 | $49.77 | 0 |
| 2020-08-05 | $52.20 | $52.20 | $52.20 | $52.20 | $49.77 | 226 |
| 2020-08-04 | $51.94 | $51.94 | $51.77 | $51.77 | $49.36 | 2,539 |
| 2020-08-03 | $51.59 | $51.59 | $51.59 | $51.59 | $49.19 | 3,714 |
| 2020-07-31 | $51.16 | $51.42 | $51.15 | $51.42 | $49.03 | 14,720 |
| 2020-07-30 | $51.62 | $51.62 | $51.62 | $51.62 | $49.22 | 229 |
| 2020-07-29 | $51.57 | $51.57 | $51.57 | $51.57 | $49.18 | 0 |
| 2020-07-28 | $51.57 | $51.57 | $51.57 | $51.57 | $49.18 | 0 |
| 2020-07-27 | $51.57 | $51.57 | $51.57 | $51.57 | $49.18 | 579 |
| 2020-07-24 | $52.36 | $52.36 | $52.36 | $52.36 | $49.92 | 690 |
| 2020-07-23 | $51.92 | $51.92 | $51.92 | $51.92 | $49.51 | 30 |
| 2020-07-22 | $51.92 | $51.92 | $51.92 | $51.92 | $49.51 | 30 |
| 2020-07-21 | $51.92 | $51.92 | $51.92 | $51.92 | $49.51 | 0 |
| 2020-07-20 | $51.92 | $51.92 | $51.92 | $51.92 | $49.51 | 0 |
| 2020-07-17 | $51.92 | $51.92 | $51.92 | $51.92 | $49.51 | 370 |
| 2020-07-16 | $51.45 | $51.45 | $51.45 | $51.45 | $49.06 | 643 |
| 2020-07-15 | $50.13 | $50.13 | $50.13 | $50.13 | $47.80 | 0 |
| 2020-07-14 | $50.13 | $50.13 | $50.13 | $50.13 | $47.80 | 0 |
| 2020-07-13 | $49.80 | $50.38 | $49.80 | $50.13 | $47.80 | 13,604 |
| 2020-07-10 | $48.62 | $48.62 | $48.62 | $48.62 | $46.36 | 0 |
| 2020-07-09 | $48.62 | $48.62 | $48.62 | $48.62 | $46.36 | 490 |
| 2020-07-08 | $50.35 | $50.35 | $50.35 | $50.35 | $48.01 | 0 |
| 2020-07-07 | $50.35 | $50.35 | $50.35 | $50.35 | $48.01 | 0 |
| 2020-07-06 | $51.17 | $51.18 | $50.35 | $50.35 | $48.01 | 1,930 |
| 2020-07-02 | $48.96 | $48.96 | $48.96 | $48.96 | $46.68 | 0 |
| 2020-07-01 | $48.96 | $48.96 | $48.96 | $48.96 | $46.68 | 0 |
| 2020-06-30 | $48.96 | $48.96 | $48.96 | $48.96 | $46.68 | 0 |
| 2020-06-29 | $48.96 | $48.96 | $48.96 | $48.96 | $46.68 | 0 |
| 2020-06-26 | $48.96 | $48.96 | $48.96 | $48.96 | $46.68 | 0 |
| 2020-06-25 | $48.96 | $48.96 | $48.96 | $48.96 | $46.68 | 305 |
| 2020-06-24 | $49.74 | $49.74 | $49.74 | $49.74 | $47.42 | 2,457 |
| 2020-06-23 | $51.77 | $51.77 | $51.77 | $51.77 | $49.37 | 0 |
| 2020-06-22 | $51.77 | $51.77 | $51.77 | $51.77 | $49.37 | 0 |
| 2020-06-19 | $51.77 | $51.77 | $51.77 | $51.77 | $49.07 | 0 |
| 2020-06-18 | $51.77 | $51.77 | $51.77 | $51.77 | $49.07 | 705 |
| 2020-06-17 | $51.70 | $51.70 | $51.70 | $51.70 | $49.00 | 0 |
| 2020-06-16 | $51.70 | $51.70 | $51.70 | $51.70 | $49.00 | 400 |
| 2020-06-15 | $50.90 | $50.90 | $50.90 | $50.90 | $48.24 | 2,794 |
| 2020-06-12 | $50.60 | $50.60 | $50.60 | $50.60 | $47.95 | 2,465 |
| 2020-06-11 | $51.55 | $51.55 | $50.82 | $50.82 | $48.16 | 1,257 |
| 2020-06-10 | $53.50 | $53.50 | $53.50 | $53.50 | $50.70 | 1,835 |
| 2020-06-09 | $54.36 | $54.36 | $53.00 | $53.00 | $50.23 | 4,145 |
| 2020-06-08 | $56.11 | $56.11 | $56.11 | $56.11 | $53.18 | 0 |
| 2020-06-05 | $54.65 | $56.11 | $54.65 | $56.11 | $53.18 | 16,250 |
| 2020-06-04 | $38.50 | $38.50 | $38.50 | $38.50 | $36.49 | 120 |
| 2020-06-03 | $50.20 | $50.20 | $50.20 | $50.20 | $47.58 | 0 |
| 2020-06-02 | $50.20 | $50.20 | $50.20 | $50.20 | $47.58 | 73 |
| 2020-06-01 | $50.20 | $50.20 | $50.20 | $50.20 | $47.58 | 0 |
| 2020-05-29 | $50.20 | $50.20 | $50.20 | $50.20 | $47.58 | 28 |
| 2020-05-28 | $50.20 | $50.20 | $50.20 | $50.20 | $47.58 | 0 |
| 2020-05-27 | $50.47 | $50.47 | $50.20 | $50.20 | $47.58 | 42,836 |
| 2020-05-26 | $47.63 | $47.63 | $47.63 | $47.63 | $45.14 | 0 |
| 2020-05-22 | $47.85 | $47.85 | $47.63 | $47.63 | $45.14 | 3,475 |
| 2020-05-21 | $48.07 | $48.07 | $48.07 | $48.07 | $45.56 | 327 |
| 2020-05-20 | $48.07 | $48.07 | $48.07 | $48.07 | $45.56 | 208 |
| 2020-05-19 | $46.00 | $46.00 | $46.00 | $46.00 | $43.59 | 375 |
| 2020-05-18 | $46.00 | $46.00 | $46.00 | $46.00 | $43.59 | 0 |
| 2020-05-15 | $45.21 | $46.00 | $45.13 | $46.00 | $43.59 | 4,178 |
| 2020-05-14 | $45.28 | $45.28 | $45.28 | $45.28 | $42.91 | 370 |
| 2020-05-13 | $45.62 | $45.62 | $45.28 | $45.28 | $42.91 | 4,866 |
| 2020-05-12 | $47.57 | $47.57 | $47.46 | $47.46 | $44.97 | 6,660 |
| 2020-05-11 | $47.90 | $47.90 | $47.90 | $47.90 | $45.40 | 4,527 |
| 2020-05-08 | $47.90 | $47.90 | $47.90 | $47.90 | $45.40 | 750 |
| 2020-05-07 | $46.77 | $46.77 | $46.77 | $46.77 | $44.32 | 0 |
| 2020-05-06 | $46.77 | $46.77 | $46.77 | $46.77 | $44.32 | 0 |
| 2020-05-05 | $46.77 | $46.77 | $46.77 | $46.77 | $44.32 | 0 |
| 2020-05-04 | $46.77 | $46.77 | $46.77 | $46.77 | $44.32 | 2,697 |
| 2020-05-01 | $47.15 | $47.15 | $47.15 | $47.15 | $44.68 | 2,517 |
| 2020-04-30 | $48.71 | $49.05 | $48.71 | $49.05 | $46.49 | 2,648 |
| 2020-04-29 | $47.83 | $47.83 | $47.83 | $47.83 | $45.33 | 3,474 |
| 2020-04-28 | $47.83 | $47.83 | $47.83 | $47.83 | $45.33 | 0 |
| 2020-04-27 | $47.67 | $47.83 | $47.67 | $47.83 | $45.33 | 7,305 |
| 2020-04-24 | $46.24 | $46.24 | $46.24 | $46.24 | $43.82 | 5,404 |
| 2020-04-23 | $46.24 | $46.24 | $46.24 | $46.24 | $43.82 | 0 |
| 2020-04-22 | $46.24 | $46.24 | $46.24 | $46.24 | $43.82 | 0 |
| 2020-04-21 | $46.24 | $46.24 | $46.24 | $46.24 | $43.82 | 5,603 |
| 2020-04-20 | $47.38 | $47.38 | $47.38 | $47.38 | $44.90 | 150 |
| 2020-04-17 | $47.38 | $47.38 | $47.38 | $47.38 | $44.90 | 550 |
| 2020-04-16 | $46.25 | $46.25 | $46.25 | $46.25 | $43.83 | 2,855 |
| 2020-04-15 | $46.22 | $46.22 | $45.90 | $45.90 | $43.50 | 1,275 |
| 2020-04-14 | $47.91 | $48.50 | $47.90 | $48.50 | $45.96 | 37,582 |
| 2020-04-13 | $48.50 | $48.50 | $48.50 | $48.50 | $45.96 | 2,589 |
| 2020-04-09 | $43.24 | $43.24 | $43.24 | $43.24 | $40.98 | 500 |
| 2020-04-08 | $43.24 | $43.24 | $43.24 | $43.24 | $40.98 | 0 |
| 2020-04-07 | $43.24 | $43.24 | $43.24 | $43.24 | $40.98 | 0 |
| 2020-04-06 | $43.24 | $43.24 | $43.24 | $43.24 | $40.98 | 0 |
| 2020-04-03 | $43.24 | $43.24 | $43.24 | $43.24 | $40.98 | 846 |
| 2020-04-02 | $43.24 | $43.24 | $43.24 | $43.24 | $40.98 | 296 |
| 2020-04-01 | $42.00 | $42.00 | $42.00 | $42.00 | $39.80 | 21,235 |
| 2020-03-31 | $44.41 | $44.69 | $44.41 | $44.51 | $42.18 | 19,734 |
| 2020-03-30 | $43.80 | $43.80 | $43.80 | $43.80 | $41.51 | 461 |
| 2020-03-27 | $43.14 | $43.14 | $43.07 | $43.07 | $40.82 | 7,897 |
| 2020-03-26 | $45.00 | $45.00 | $43.50 | $43.50 | $41.23 | 781 |
| 2020-03-25 | $41.40 | $41.40 | $41.40 | $41.40 | $39.24 | 0 |
| 2020-03-24 | $41.00 | $41.40 | $41.00 | $41.40 | $39.24 | 379 |
| 2020-03-23 | $38.99 | $38.99 | $38.99 | $38.99 | $36.95 | 1,714 |
| 2020-03-20 | $43.21 | $43.21 | $43.21 | $43.21 | $40.61 | 0 |
| 2020-03-19 | $43.21 | $43.21 | $43.21 | $43.21 | $40.61 | 104 |
| 2020-03-18 | $42.80 | $42.80 | $42.80 | $42.80 | $40.23 | 0 |
| 2020-03-17 | $42.80 | $42.80 | $42.80 | $42.80 | $40.23 | 0 |
| 2020-03-16 | $42.80 | $42.91 | $42.80 | $42.80 | $40.23 | 102,086 |
| 2020-03-13 | $44.83 | $44.83 | $44.83 | $44.83 | $42.14 | 0 |
| 2020-03-12 | $45.15 | $45.15 | $44.79 | $44.83 | $42.14 | 17,275 |
| 2020-03-11 | $49.20 | $49.29 | $49.20 | $49.25 | $46.29 | 3,662 |
| 2020-03-10 | $50.47 | $50.47 | $50.47 | $50.47 | $47.44 | 0 |
| 2020-03-09 | $50.48 | $50.48 | $50.47 | $50.47 | $47.44 | 2,836 |
| 2020-03-06 | $53.25 | $53.25 | $53.17 | $53.17 | $49.97 | 8,500 |
| 2020-03-05 | $54.38 | $54.38 | $54.38 | $54.38 | $51.11 | 505 |
| 2020-03-04 | $54.33 | $54.33 | $54.33 | $54.33 | $51.07 | 0 |
| 2020-03-03 | $55.11 | $55.11 | $54.33 | $54.33 | $51.07 | 677 |
| 2020-03-02 | $50.55 | $54.85 | $50.55 | $54.85 | $51.56 | 17,196 |
| 2020-02-28 | $52.40 | $52.40 | $52.40 | $52.40 | $49.25 | 453 |
| 2020-02-27 | $57.16 | $57.16 | $57.16 | $57.16 | $53.73 | 84 |
| 2020-02-26 | $57.16 | $57.16 | $57.16 | $57.16 | $53.73 | 5,210 |
| 2020-02-25 | $57.95 | $59.55 | $57.95 | $59.55 | $55.97 | 209 |
| 2020-02-24 | $58.76 | $58.76 | $58.76 | $58.76 | $55.23 | 1,131 |
| 2020-02-21 | $60.70 | $60.70 | $60.70 | $60.70 | $57.05 | 79 |
| 2020-02-20 | $60.70 | $60.70 | $60.70 | $60.70 | $57.05 | 135 |
| 2020-02-19 | $60.45 | $60.70 | $60.45 | $60.70 | $57.05 | 1,228 |
| 2020-02-18 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 208 |
| 2020-02-14 | $62.46 | $62.46 | $62.46 | $62.46 | $58.71 | 81 |
| 2020-02-13 | $62.46 | $62.46 | $62.46 | $62.46 | $58.71 | 616 |
| 2020-02-12 | $59.76 | $59.76 | $59.76 | $59.76 | $56.17 | 2,435 |
| 2020-02-11 | $59.76 | $59.76 | $59.76 | $59.76 | $56.17 | 0 |
| 2020-02-10 | $59.76 | $59.76 | $59.76 | $59.76 | $56.17 | 3 |
| 2020-02-07 | $59.62 | $59.76 | $59.62 | $59.76 | $56.17 | 316 |
| 2020-02-06 | $59.20 | $59.20 | $59.20 | $59.20 | $55.64 | 0 |
| 2020-02-04 | $59.09 | $59.20 | $59.09 | $59.20 | $55.64 | 886 |
| 2020-02-03 | $58.87 | $58.87 | $58.87 | $58.87 | $55.33 | 2 |
| 2020-01-31 | $58.87 | $58.87 | $58.87 | $58.87 | $55.33 | 0 |
| 2020-01-30 | $58.87 | $58.87 | $58.87 | $58.87 | $55.33 | 357 |
| 2020-01-29 | $58.87 | $58.87 | $58.87 | $58.87 | $55.33 | 7,273 |
| 2020-01-28 | $59.30 | $59.30 | $59.30 | $59.30 | $55.74 | 60,444 |
| 2020-01-27 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 2,041 |
| 2020-01-24 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 20 |
| 2020-01-23 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 10 |
| 2020-01-22 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 0 |
| 2020-01-21 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 0 |
| 2020-01-17 | $59.98 | $59.98 | $59.98 | $59.98 | $56.38 | 730 |
| 2020-01-16 | $59.35 | $59.35 | $59.35 | $59.35 | $55.78 | 0 |
| 2020-01-15 | $59.35 | $59.35 | $59.35 | $59.35 | $55.78 | 2,885 |
| 2020-01-14 | $59.35 | $59.35 | $59.35 | $59.35 | $55.78 | 135 |
| 2020-01-13 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2020-01-10 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2020-01-09 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 60 |
| 2020-01-08 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2020-01-07 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2020-01-06 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2020-01-03 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2020-01-02 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 0 |
| 2019-12-31 | $59.55 | $59.55 | $59.55 | $59.55 | $55.97 | 166 |
| 2019-12-30 | $59.65 | $59.65 | $59.65 | $59.65 | $56.07 | 0 |
| 2019-12-27 | $59.65 | $59.65 | $59.65 | $59.65 | $56.07 | 0 |
| 2019-12-26 | $59.65 | $59.65 | $59.65 | $59.65 | $56.07 | 0 |
| 2019-12-24 | $59.65 | $59.65 | $59.65 | $59.65 | $56.07 | 0 |
| 2019-12-23 | $59.65 | $59.65 | $59.65 | $59.65 | $56.07 | 2,008 |
| 2019-12-20 | $59.45 | $59.45 | $59.45 | $59.45 | $55.88 | 300 |
| 2019-12-19 | $59.20 | $59.20 | $59.20 | $59.20 | $55.35 | 0 |
| 2019-12-18 | $59.20 | $59.20 | $59.20 | $59.20 | $55.35 | 0 |
| 2019-12-17 | $59.20 | $59.20 | $59.20 | $59.20 | $55.35 | 0 |
| 2019-12-16 | $59.20 | $59.20 | $59.20 | $59.20 | $55.35 | 0 |
| 2019-12-13 | $59.20 | $59.20 | $59.20 | $59.20 | $55.35 | 0 |
| 2019-12-12 | $62.46 | $62.46 | $59.20 | $59.20 | $55.35 | 1,082 |
| 2019-12-11 | $58.85 | $58.85 | $58.85 | $58.85 | $55.02 | 27,342 |
| 2019-12-10 | $59.33 | $59.33 | $59.33 | $59.33 | $55.47 | 500 |
| 2019-12-09 | $59.33 | $59.33 | $59.33 | $59.33 | $55.47 | 0 |
| 2019-12-06 | $59.12 | $59.33 | $59.12 | $59.33 | $55.47 | 64,385 |
| 2019-12-05 | $58.60 | $58.60 | $58.60 | $58.60 | $54.78 | 0 |
| 2019-12-04 | $58.60 | $58.60 | $58.60 | $58.60 | $54.78 | 0 |
| 2019-12-03 | $58.60 | $58.60 | $58.60 | $58.60 | $54.78 | 102 |
| 2019-12-02 | $58.60 | $58.60 | $58.60 | $58.60 | $54.78 | 3,950 |
| 2019-11-29 | $58.49 | $58.49 | $58.49 | $58.49 | $54.68 | 0 |
| 2019-11-27 | $58.49 | $58.49 | $58.49 | $58.49 | $54.68 | 0 |
| 2019-11-26 | $58.49 | $58.49 | $58.49 | $58.49 | $54.68 | 0 |
| 2019-11-25 | $58.49 | $58.49 | $58.49 | $58.49 | $54.68 | 0 |
| 2019-11-22 | $58.49 | $58.49 | $58.49 | $58.49 | $54.68 | 618 |
| 2019-11-21 | $58.14 | $58.14 | $58.14 | $58.14 | $54.35 | 115 |
| 2019-11-20 | $58.50 | $58.50 | $58.50 | $58.50 | $54.69 | 0 |
| 2019-11-19 | $58.50 | $58.50 | $58.50 | $58.50 | $54.69 | 0 |
| 2019-11-18 | $58.50 | $58.50 | $58.50 | $58.50 | $54.69 | 150,693 |
| 2019-11-15 | $58.50 | $58.50 | $58.50 | $58.50 | $54.69 | 371 |
| 2019-11-14 | $58.45 | $58.45 | $58.45 | $58.45 | $54.64 | 0 |
| 2019-11-13 | $58.40 | $58.45 | $58.40 | $58.45 | $54.64 | 465 |
| 2019-11-12 | $58.52 | $58.52 | $58.52 | $58.52 | $54.71 | 114,200 |
| 2019-11-11 | $58.52 | $58.52 | $58.52 | $58.52 | $54.71 | 500 |
| 2019-11-08 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 0 |
| 2019-11-07 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 0 |
| 2019-11-06 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 3,622 |
| 2019-11-05 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 1,381 |
| 2019-11-04 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 41,126 |
| 2019-11-01 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 0 |
| 2019-10-31 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 6,294 |
| 2019-10-30 | $57.73 | $57.73 | $57.73 | $57.73 | $53.97 | 27,971 |
| 2019-10-29 | $57.90 | $57.90 | $57.90 | $57.90 | $54.13 | 200 |
| 2019-10-28 | $57.67 | $57.67 | $57.67 | $57.67 | $53.92 | 0 |
| 2019-10-25 | $57.67 | $57.67 | $57.67 | $57.67 | $53.92 | 0 |
| 2019-10-24 | $57.67 | $57.67 | $57.67 | $57.67 | $53.92 | 3,465 |
| 2019-10-23 | $57.60 | $57.67 | $57.60 | $57.67 | $53.92 | 16,233 |
| 2019-10-22 | $57.20 | $57.20 | $57.20 | $57.20 | $53.48 | 0 |
| 2019-10-21 | $57.20 | $57.20 | $57.20 | $57.20 | $53.48 | 200 |
| 2019-10-18 | $56.50 | $56.50 | $56.50 | $56.50 | $52.82 | 0 |
| 2019-10-17 | $56.50 | $56.50 | $56.50 | $56.50 | $52.82 | 0 |
| 2019-10-16 | $56.50 | $56.50 | $56.50 | $56.50 | $52.82 | 0 |
| 2019-10-15 | $56.50 | $56.50 | $56.50 | $56.50 | $52.82 | 356 |
| 2019-10-14 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 0 |
| 2019-10-11 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 890 |
| 2019-10-10 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 0 |
| 2019-10-09 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 0 |
| 2019-10-08 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 0 |
| 2019-10-07 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 0 |
| 2019-10-04 | $54.86 | $54.86 | $54.86 | $54.86 | $51.29 | 36 |
| 2019-10-03 | $55.08 | $55.08 | $54.86 | $54.86 | $51.29 | 2,028 |
| 2019-10-02 | $56.35 | $56.35 | $56.35 | $56.35 | $52.68 | 0 |
| 2019-10-01 | $56.35 | $56.35 | $56.35 | $56.35 | $52.68 | 3,318 |
| 2019-09-30 | $56.35 | $56.35 | $56.35 | $56.35 | $52.68 | 0 |
| 2019-09-27 | $56.35 | $56.35 | $56.35 | $56.35 | $52.68 | 0 |
| 2019-09-26 | $56.35 | $56.35 | $56.35 | $56.35 | $52.68 | 0 |
| 2019-09-25 | $56.35 | $56.35 | $56.35 | $56.35 | $52.68 | 16,052 |
| 2019-09-24 | $56.20 | $56.20 | $56.20 | $56.20 | $52.54 | 800 |
| 2019-09-23 | $56.99 | $56.99 | $56.99 | $56.99 | $53.28 | 0 |
| 2019-09-20 | $56.99 | $56.99 | $56.99 | $56.99 | $52.99 | 0 |
| 2019-09-19 | $56.99 | $56.99 | $56.99 | $56.99 | $52.99 | 125 |
| 2019-09-18 | $56.19 | $56.19 | $56.19 | $56.19 | $52.25 | 0 |
| 2019-09-17 | $56.19 | $56.19 | $56.19 | $56.19 | $52.25 | 0 |
| 2019-09-16 | $56.19 | $56.19 | $56.19 | $56.19 | $52.25 | 735 |
| 2019-09-13 | $56.65 | $56.65 | $56.65 | $56.65 | $52.67 | 3,490 |
| 2019-09-12 | $56.65 | $56.65 | $56.65 | $56.65 | $52.67 | 0 |
| 2019-09-11 | $56.65 | $56.65 | $56.65 | $56.65 | $52.67 | 180 |
| 2019-09-10 | $55.55 | $55.55 | $54.97 | $54.97 | $51.11 | 687 |
| 2019-09-09 | $55.80 | $55.80 | $55.80 | $55.80 | $51.88 | 235 |
| 2019-09-06 | $55.75 | $55.75 | $55.75 | $55.75 | $51.83 | 1,849 |
| 2019-09-05 | $54.30 | $54.30 | $54.30 | $54.30 | $50.49 | 1,761 |
| 2019-09-04 | $54.30 | $54.30 | $54.30 | $54.30 | $50.49 | 0 |
| 2019-09-03 | $54.30 | $54.30 | $54.30 | $54.30 | $50.49 | 280 |
| 2019-08-30 | $53.75 | $53.75 | $53.75 | $53.75 | $49.97 | 57 |
| 2019-08-29 | $53.75 | $53.75 | $53.75 | $53.75 | $49.97 | 0 |
| 2019-08-28 | $53.75 | $53.75 | $53.75 | $53.75 | $49.97 | 0 |
| 2019-08-27 | $53.75 | $53.75 | $53.75 | $53.75 | $49.97 | 20,700 |
| 2019-08-26 | $53.75 | $53.75 | $53.75 | $53.75 | $49.97 | 2,234 |
| 2019-08-23 | $54.85 | $54.85 | $54.85 | $54.85 | $51.00 | 0 |
| 2019-08-22 | $54.77 | $54.85 | $54.77 | $54.85 | $51.00 | 736 |
| 2019-08-21 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 50 |
| 2019-08-20 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 0 |
| 2019-08-19 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 0 |
| 2019-08-15 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 1,200 |
| 2019-08-14 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 1,200 |
| 2019-08-13 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 1,200 |
| 2019-08-12 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 1,158 |
| 2019-08-09 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 18 |
| 2019-08-08 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 400 |
| 2019-08-07 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 400 |
| 2019-08-06 | $53.80 | $53.80 | $53.80 | $53.80 | $50.02 | 373 |
| 2019-08-05 | $54.28 | $54.28 | $54.28 | $54.28 | $50.46 | 6,923 |
| 2019-08-02 | $56.38 | $56.38 | $56.38 | $56.38 | $52.42 | 3,200 |
| 2019-08-01 | $56.38 | $56.38 | $56.38 | $56.38 | $52.42 | 3,206 |
| 2019-07-31 | $56.95 | $56.95 | $56.95 | $56.95 | $52.95 | 124,400 |
| 2019-07-30 | $56.95 | $56.95 | $56.95 | $56.95 | $52.95 | 124,389 |
| 2019-07-29 | $56.91 | $56.91 | $56.91 | $56.91 | $52.91 | 555 |
| 2019-07-26 | $56.79 | $56.79 | $56.79 | $56.79 | $52.80 | 0 |
| 2019-07-25 | $56.79 | $56.79 | $56.79 | $56.79 | $52.80 | 1,251 |
| 2019-07-24 | $55.71 | $55.71 | $55.71 | $55.71 | $51.80 | 8,875 |
| 2019-07-23 | $55.71 | $55.71 | $55.71 | $55.71 | $51.80 | 56 |
| 2019-07-22 | $55.71 | $55.71 | $55.71 | $55.71 | $51.80 | 5 |
| 2019-07-19 | $55.71 | $55.71 | $55.71 | $55.71 | $51.80 | 67 |
| 2019-07-18 | $55.65 | $55.71 | $55.65 | $55.71 | $51.80 | 2,180 |
| 2019-07-17 | $55.85 | $55.85 | $55.85 | $55.85 | $51.93 | 0 |
| 2019-07-16 | $55.85 | $55.85 | $55.85 | $55.85 | $51.93 | 0 |
| 2019-07-15 | $55.85 | $55.85 | $55.85 | $55.85 | $51.93 | 0 |
| 2019-07-12 | $55.85 | $55.85 | $55.85 | $55.85 | $51.93 | 0 |
| 2019-07-11 | $55.85 | $55.85 | $55.85 | $55.85 | $51.93 | 268 |
| 2019-07-10 | $55.75 | $55.75 | $55.75 | $55.75 | $51.83 | 0 |
| 2019-07-09 | $55.77 | $55.77 | $54.87 | $55.75 | $51.83 | 276,612 |
| 2019-07-08 | $55.96 | $55.96 | $55.96 | $55.96 | $52.03 | 2,480 |
| 2019-07-05 | $55.96 | $55.96 | $55.96 | $55.96 | $52.03 | 117 |
| 2019-07-03 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 1,600 |
| 2019-07-02 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 0 |
| 2019-07-01 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 0 |
| 2019-06-28 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 0 |
| 2019-06-27 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 0 |
| 2019-06-26 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 0 |
| 2019-06-25 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 78 |
| 2019-06-24 | $55.81 | $55.81 | $55.81 | $55.81 | $51.89 | 0 |
| 2019-06-21 | $55.81 | $55.81 | $55.81 | $55.81 | $51.61 | 5,037 |
| 2019-06-19 | $55.62 | $55.67 | $55.04 | $55.04 | $50.90 | 4,346 |
| 2019-06-18 | $55.90 | $55.90 | $55.90 | $55.90 | $51.69 | 530 |
| 2019-06-17 | $55.30 | $55.30 | $55.30 | $55.30 | $51.14 | 255 |
| 2019-06-14 | $55.35 | $55.35 | $55.35 | $55.35 | $51.19 | 0 |
| 2019-06-13 | $55.35 | $55.35 | $55.35 | $55.35 | $51.19 | 0 |
| 2019-06-12 | $55.35 | $55.35 | $55.35 | $55.35 | $51.19 | 0 |
| 2019-06-11 | $55.35 | $55.35 | $55.35 | $55.35 | $51.19 | 0 |
| 2019-06-10 | $55.35 | $55.35 | $55.35 | $55.35 | $51.19 | 165 |
| 2019-06-06 | $54.99 | $54.99 | $54.99 | $54.99 | $50.85 | 284 |
| 2019-06-05 | $54.73 | $54.73 | $54.73 | $54.73 | $50.61 | 0 |
| 2019-06-03 | $54.73 | $54.73 | $54.73 | $54.73 | $50.61 | 0 |
| 2019-05-31 | $54.73 | $54.73 | $54.73 | $54.73 | $50.61 | 0 |
| 2019-05-30 | $54.73 | $54.73 | $54.73 | $54.73 | $50.61 | 0 |
| 2019-05-29 | $54.73 | $54.73 | $54.73 | $54.73 | $50.61 | 0 |
| 2019-05-28 | $54.73 | $54.73 | $54.73 | $54.73 | $50.61 | 0 |
| 2019-05-24 | $54.63 | $54.73 | $54.42 | $54.73 | $50.61 | 8,495 |
| 2019-05-23 | $54.77 | $54.77 | $54.77 | $54.77 | $50.65 | 0 |
| 2019-05-22 | $54.77 | $54.77 | $54.77 | $54.77 | $50.65 | 704 |
| 2019-05-21 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 0 |
| 2019-05-20 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 0 |
| 2019-05-17 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 4,710 |
| 2019-05-16 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 0 |
| 2019-05-15 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 115 |
| 2019-05-14 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 0 |
| 2019-05-13 | $54.18 | $54.18 | $54.18 | $54.18 | $50.10 | 420 |
| 2019-05-10 | $54.30 | $54.30 | $54.30 | $54.30 | $50.21 | 124,233 |
| 2019-05-09 | $56.35 | $56.35 | $56.35 | $56.35 | $52.11 | 0 |
| 2019-05-08 | $56.35 | $56.35 | $56.35 | $56.35 | $52.11 | 0 |
| 2019-05-07 | $56.35 | $56.35 | $56.35 | $56.35 | $52.11 | 104,400 |
| 2019-05-06 | $56.35 | $56.35 | $56.35 | $56.35 | $52.11 | 258 |
| 2019-05-03 | $56.12 | $56.12 | $56.12 | $56.12 | $51.90 | 3,650 |
| 2019-05-02 | $56.12 | $56.12 | $56.12 | $56.12 | $51.90 | 52 |
| 2019-05-01 | $56.12 | $56.12 | $56.12 | $56.12 | $51.90 | 0 |
| 2019-04-30 | $55.98 | $56.12 | $55.98 | $56.12 | $51.90 | 250 |
| 2019-04-29 | $55.80 | $55.80 | $55.80 | $55.80 | $51.60 | 230 |
| 2019-04-25 | $55.54 | $55.80 | $55.49 | $55.80 | $51.60 | 742 |
| 2019-04-24 | $56.24 | $56.24 | $56.16 | $56.22 | $51.99 | 1,444 |
| 2019-04-23 | $55.84 | $55.85 | $55.84 | $55.85 | $51.65 | 310 |
| 2019-04-22 | $55.45 | $55.45 | $55.45 | $55.45 | $51.28 | 31 |
| 2019-04-18 | $55.45 | $55.45 | $55.45 | $55.45 | $51.28 | 0 |
| 2019-04-17 | $55.45 | $55.45 | $55.45 | $55.45 | $51.28 | 4,334 |
| 2019-04-16 | $56.00 | $56.00 | $56.00 | $56.00 | $51.79 | 16,177 |
| 2019-04-15 | $55.22 | $55.22 | $55.22 | $55.22 | $51.06 | 0 |
| 2019-04-12 | $55.22 | $55.22 | $55.22 | $55.22 | $51.06 | 3,984 |
| 2019-04-11 | $55.22 | $55.22 | $55.22 | $55.22 | $51.06 | 14 |
| 2019-04-10 | $55.22 | $55.22 | $55.22 | $55.22 | $51.06 | 10,030 |
| 2019-04-09 | $55.96 | $55.96 | $55.96 | $55.96 | $51.75 | 4 |
| 2019-04-08 | $55.96 | $55.96 | $55.96 | $55.96 | $51.75 | 0 |
| 2019-04-05 | $55.96 | $55.96 | $55.96 | $55.96 | $51.75 | 200 |
| 2019-04-04 | $55.54 | $55.54 | $55.54 | $55.54 | $51.36 | 790 |
| 2019-04-03 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 0 |
| 2019-04-02 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 0 |
| 2019-04-01 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 0 |
| 2019-03-29 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 70 |
| 2019-03-28 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 0 |
| 2019-03-27 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 0 |
| 2019-03-26 | $54.36 | $54.36 | $54.36 | $54.36 | $50.27 | 2,172 |
| 2019-03-25 | $54.70 | $54.70 | $54.70 | $54.70 | $50.58 | 7 |
| 2019-03-22 | $54.70 | $54.70 | $54.70 | $54.70 | $50.58 | 0 |
| 2019-03-21 | $54.72 | $54.72 | $54.70 | $54.70 | $50.58 | 1,202 |
| 2019-03-20 | $54.22 | $54.22 | $54.22 | $54.22 | $50.14 | 300 |
| 2019-03-18 | $54.76 | $55.00 | $54.76 | $55.00 | $50.86 | 6,762 |
| 2019-03-15 | $54.60 | $54.62 | $54.59 | $54.62 | $50.51 | 7,398 |
| 2019-03-14 | $53.73 | $53.73 | $53.73 | $53.73 | $49.69 | 0 |
| 2019-03-13 | $53.73 | $53.73 | $53.73 | $53.73 | $49.69 | 131 |
| 2019-03-12 | $53.73 | $53.73 | $53.73 | $53.73 | $49.69 | 0 |
| 2019-03-11 | $53.73 | $53.73 | $53.73 | $53.73 | $49.69 | 0 |
| 2019-03-08 | $53.73 | $53.73 | $53.73 | $53.73 | $49.69 | 0 |
| 2019-03-07 | $53.73 | $53.73 | $53.73 | $53.73 | $49.69 | 319 |
| 2019-03-06 | $54.54 | $54.54 | $54.54 | $54.54 | $50.44 | 504 |
| 2019-03-05 | $54.38 | $54.38 | $54.38 | $54.38 | $50.29 | 0 |
| 2019-03-04 | $54.38 | $54.38 | $54.38 | $54.38 | $50.29 | 1,917 |
| 2019-03-01 | $54.90 | $54.90 | $54.90 | $54.90 | $50.77 | 2,139 |
| 2019-02-28 | $54.99 | $55.00 | $54.99 | $55.00 | $50.86 | 472 |
| 2019-02-27 | $55.11 | $55.11 | $55.11 | $55.11 | $50.96 | 0 |
| 2019-02-26 | $55.05 | $55.11 | $55.05 | $55.11 | $50.96 | 500 |
| 2019-02-25 | $55.38 | $55.38 | $54.88 | $54.88 | $50.75 | 2,541 |
| 2019-02-21 | $54.50 | $54.50 | $54.50 | $54.50 | $50.40 | 3,043 |
| 2019-02-20 | $53.60 | $53.60 | $53.60 | $53.60 | $49.57 | 0 |
| 2019-02-15 | $53.60 | $53.60 | $53.60 | $53.60 | $49.57 | 0 |
| 2019-02-14 | $53.60 | $53.60 | $53.60 | $53.60 | $49.57 | 13,500 |
| 2019-02-13 | $53.65 | $53.65 | $53.65 | $53.65 | $49.61 | 0 |
| 2019-02-12 | $53.65 | $53.65 | $53.65 | $53.65 | $49.61 | 282 |
| 2019-02-11 | $53.04 | $53.04 | $53.04 | $53.04 | $49.05 | 5,056 |
| 2019-02-08 | $52.80 | $52.85 | $52.80 | $52.85 | $48.87 | 72,390 |
| 2019-02-07 | $53.15 | $53.15 | $53.15 | $53.15 | $49.15 | 0 |
| 2019-02-06 | $53.15 | $53.15 | $53.15 | $53.15 | $49.15 | 100 |
| 2019-02-05 | $52.92 | $52.92 | $52.92 | $52.92 | $48.94 | 5,228 |
| 2019-02-04 | $52.85 | $52.85 | $52.85 | $52.85 | $48.87 | 0 |
| 2019-02-01 | $52.67 | $52.85 | $52.67 | $52.85 | $48.87 | 225,415 |
| 2019-01-31 | $52.33 | $52.33 | $52.33 | $52.33 | $48.39 | 2,400 |
| 2019-01-30 | $51.93 | $51.93 | $51.93 | $51.93 | $48.02 | 0 |
| 2019-01-29 | $51.93 | $51.93 | $51.93 | $51.93 | $48.02 | 6,302 |
| 2019-01-28 | $51.69 | $52.23 | $51.69 | $52.23 | $48.30 | 1,353 |
| 2019-01-25 | $52.41 | $52.41 | $52.41 | $52.41 | $48.46 | 1,130 |
| 2019-01-24 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 0 |
| 2019-01-23 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 6,694 |
| 2019-01-18 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 0 |
| 2019-01-17 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 0 |
| 2019-01-16 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 0 |
| 2019-01-15 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 0 |
| 2019-01-14 | $49.50 | $49.50 | $49.50 | $49.50 | $45.78 | 493 |
| 2019-01-11 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-10 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-09 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-08 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-07 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-04 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-03 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 0 |
| 2019-01-02 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 1,131 |
| 2018-12-31 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 3,500 |
| 2018-12-27 | $47.68 | $47.68 | $47.68 | $47.68 | $44.09 | 1,859 |
| 2018-12-26 | $49.72 | $49.72 | $49.72 | $49.72 | $45.98 | 0 |
| 2018-12-24 | $49.72 | $49.72 | $49.72 | $49.72 | $45.98 | 0 |
| 2018-12-21 | $49.72 | $49.72 | $49.72 | $49.72 | $45.73 | 0 |
| 2018-12-20 | $49.72 | $49.72 | $49.72 | $49.72 | $45.73 | 20,493 |
| 2018-12-18 | $52.80 | $52.80 | $52.80 | $52.80 | $48.56 | 12,800 |
| 2018-12-14 | $52.80 | $52.80 | $52.80 | $52.80 | $48.56 | 2,885 |
| 2018-12-13 | $52.80 | $52.80 | $52.80 | $52.80 | $48.56 | 0 |
| 2018-12-12 | $52.80 | $52.80 | $52.80 | $52.80 | $48.56 | 0 |
| 2018-12-11 | $52.80 | $52.80 | $52.80 | $52.80 | $48.56 | 1,217 |
| 2018-12-10 | $51.94 | $51.94 | $51.94 | $51.94 | $47.77 | 0 |
| 2018-12-07 | $51.94 | $51.94 | $51.94 | $51.94 | $47.77 | 0 |
| 2018-12-06 | $51.94 | $51.94 | $51.94 | $51.94 | $47.77 | 200 |
| 2018-12-04 | $53.24 | $53.24 | $53.24 | $53.24 | $48.97 | 0 |
| 2018-12-03 | $53.24 | $53.24 | $53.24 | $53.24 | $48.97 | 0 |
| 2018-11-30 | $53.24 | $53.24 | $53.24 | $53.24 | $48.97 | 0 |
| 2018-11-29 | $53.24 | $53.24 | $53.24 | $53.24 | $48.97 | 373 |
| 2018-11-28 | $52.80 | $52.80 | $52.80 | $52.80 | $48.56 | 154 |
| 2018-11-27 | $53.16 | $53.16 | $53.16 | $53.16 | $48.89 | 60 |
| 2018-11-26 | $53.16 | $53.16 | $53.16 | $53.16 | $48.89 | 0 |
| 2018-11-21 | $53.16 | $53.16 | $53.16 | $53.16 | $48.89 | 3,793 |
| 2018-11-20 | $53.15 | $53.15 | $52.37 | $52.92 | $48.67 | 1,943 |
| 2018-11-19 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-16 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-15 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-14 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-13 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-12 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-09 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-08 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-07 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-06 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-05 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-02 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-11-01 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 8,723 |
| 2018-10-31 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 0 |
| 2018-10-30 | $51.28 | $51.28 | $51.28 | $51.28 | $47.17 | 30,170 |
| 2018-10-29 | $51.55 | $51.55 | $51.55 | $51.55 | $47.41 | 57 |
| 2018-10-26 | $51.55 | $51.55 | $51.55 | $51.55 | $47.41 | 0 |
| 2018-10-25 | $51.55 | $51.55 | $51.55 | $51.55 | $47.41 | 0 |
| 2018-10-24 | $51.44 | $51.55 | $51.44 | $51.55 | $47.41 | 700 |
| 2018-10-23 | $50.78 | $50.78 | $50.78 | $50.78 | $46.70 | 880 |
| 2018-10-22 | $53.25 | $53.25 | $53.25 | $53.25 | $48.98 | 0 |
| 2018-10-19 | $53.25 | $53.25 | $53.25 | $53.25 | $48.98 | 316 |
| 2018-10-18 | $52.40 | $52.40 | $52.40 | $52.40 | $48.20 | 0 |
| 2018-10-17 | $52.40 | $52.40 | $52.40 | $52.40 | $48.20 | 1 |
| 2018-10-16 | $52.40 | $52.40 | $52.40 | $52.40 | $48.20 | 0 |
| 2018-10-15 | $52.40 | $52.40 | $52.40 | $52.40 | $48.20 | 2,477 |
| 2018-10-12 | $52.40 | $52.40 | $52.40 | $52.40 | $48.20 | 575 |
| 2018-10-11 | $52.72 | $52.72 | $52.72 | $52.72 | $48.49 | 1,165 |
| 2018-10-10 | $53.75 | $53.75 | $53.55 | $53.55 | $49.25 | 115,100 |
| 2018-10-09 | $54.29 | $54.29 | $54.29 | $54.29 | $49.93 | 0 |
| 2018-10-08 | $54.29 | $54.29 | $54.29 | $54.29 | $49.93 | 500 |
| 2018-10-05 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-10-04 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-10-03 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-10-02 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-10-01 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-09-28 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-09-27 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 93 |
| 2018-09-26 | $54.42 | $54.42 | $54.42 | $54.42 | $50.05 | 0 |
| 2018-09-25 | $54.50 | $54.50 | $54.42 | $54.42 | $50.05 | 6,650 |
| 2018-09-24 | $55.80 | $55.80 | $55.80 | $55.80 | $51.32 | 0 |
| 2018-09-21 | $55.80 | $55.80 | $55.80 | $55.80 | $51.05 | 0 |
| 2018-09-20 | $55.80 | $55.80 | $55.80 | $55.80 | $51.05 | 1 |
| 2018-09-19 | $55.80 | $55.80 | $55.80 | $55.80 | $51.05 | 400 |
| 2018-09-18 | $55.00 | $55.00 | $55.00 | $55.00 | $50.32 | 0 |
| 2018-09-17 | $55.00 | $55.00 | $55.00 | $55.00 | $50.32 | 3 |
| 2018-09-14 | $55.00 | $55.00 | $55.00 | $55.00 | $50.32 | 0 |
| 2018-09-13 | $55.00 | $55.00 | $55.00 | $55.00 | $50.32 | 10 |
| 2018-09-12 | $55.00 | $55.00 | $55.00 | $55.00 | $50.32 | 800 |
| 2018-09-11 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 0 |
| 2018-09-10 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 0 |
| 2018-09-07 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 0 |
| 2018-09-06 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 187 |
| 2018-09-05 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 90 |
| 2018-09-04 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 0 |
| 2018-08-31 | $54.08 | $54.08 | $54.08 | $54.08 | $49.47 | 300 |
| 2018-08-30 | $54.59 | $54.59 | $54.59 | $54.59 | $49.94 | 0 |
| 2018-08-29 | $54.59 | $54.59 | $54.59 | $54.59 | $49.94 | 39,275 |
| 2018-08-28 | $54.59 | $54.59 | $54.59 | $54.59 | $49.94 | 400 |
| 2018-08-27 | $55.10 | $55.10 | $55.10 | $55.10 | $50.41 | 490 |
| 2018-08-24 | $54.48 | $54.48 | $54.48 | $54.48 | $49.84 | 0 |
| 2018-08-23 | $54.48 | $54.48 | $54.48 | $54.48 | $49.84 | 0 |
| 2018-08-22 | $54.48 | $54.48 | $54.48 | $54.48 | $49.84 | 0 |
| 2018-08-21 | $54.48 | $54.48 | $54.48 | $54.48 | $49.84 | 0 |
| 2018-08-20 | $54.48 | $54.48 | $54.48 | $54.48 | $49.84 | 0 |
| 2018-08-17 | $54.08 | $54.48 | $54.08 | $54.48 | $49.84 | 1,069 |
| 2018-08-16 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 0 |
| 2018-08-15 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 42,031 |
| 2018-08-14 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 11,135 |
| 2018-08-13 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 9,400 |
| 2018-08-10 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 0 |
| 2018-08-09 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 0 |
| 2018-08-08 | $53.77 | $53.77 | $53.77 | $53.77 | $49.19 | 1,100 |
| 2018-08-07 | $53.22 | $53.22 | $53.22 | $53.22 | $48.69 | 0 |
| 2018-08-06 | $53.22 | $53.22 | $53.22 | $53.22 | $48.69 | 0 |
| 2018-08-03 | $53.22 | $53.22 | $53.22 | $53.22 | $48.69 | 0 |
| 2018-08-02 | $53.22 | $53.22 | $53.22 | $53.22 | $48.69 | 10,100 |
| 2018-08-01 | $52.66 | $52.66 | $52.66 | $52.66 | $48.17 | 75 |
| 2018-07-31 | $52.66 | $52.66 | $52.66 | $52.66 | $48.17 | 27 |
| 2018-07-30 | $52.66 | $52.66 | $52.66 | $52.66 | $48.17 | 1,900 |
| 2018-07-27 | $53.00 | $53.00 | $53.00 | $53.00 | $48.48 | 12,025 |
| 2018-07-26 | $53.18 | $53.18 | $53.18 | $53.18 | $48.65 | 127,354 |
| 2018-07-25 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 30,715 |
| 2018-07-24 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-23 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 20,000 |
| 2018-07-20 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-19 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-18 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-17 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-16 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-13 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-12 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-11 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-10 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 600 |
| 2018-07-09 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-06 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 20 |
| 2018-07-05 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 10 |
| 2018-07-03 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-07-02 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 0 |
| 2018-06-29 | $51.39 | $51.39 | $51.39 | $51.39 | $47.01 | 3,263 |
| 2018-06-28 | $51.36 | $51.36 | $51.36 | $51.36 | $46.99 | 118 |
| 2018-06-27 | $51.71 | $51.71 | $51.71 | $51.71 | $47.31 | 500 |
| 2018-06-26 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 0 |
| 2018-06-25 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 0 |
| 2018-06-22 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 0 |
| 2018-06-21 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 0 |
| 2018-06-20 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 0 |
| 2018-06-19 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 73 |
| 2018-06-18 | $52.11 | $52.11 | $52.11 | $52.11 | $47.67 | 0 |
| 2018-06-15 | $52.11 | $52.11 | $52.11 | $52.11 | $47.42 | 0 |
| 2018-06-14 | $52.11 | $52.11 | $52.11 | $52.11 | $47.42 | 0 |
| 2018-06-13 | $52.11 | $52.11 | $52.11 | $52.11 | $47.42 | 0 |
| 2018-06-12 | $52.11 | $52.11 | $52.11 | $52.11 | $47.42 | 0 |
| 2018-06-11 | $52.11 | $52.11 | $52.11 | $52.11 | $47.42 | 500 |
| 2018-06-08 | $51.30 | $51.30 | $51.30 | $51.30 | $46.68 | 38 |
| 2018-06-07 | $51.30 | $51.30 | $51.30 | $51.30 | $46.68 | 0 |
| 2018-06-06 | $51.30 | $51.30 | $51.30 | $51.30 | $46.68 | 46 |
| 2018-06-05 | $51.30 | $51.30 | $51.30 | $51.30 | $46.68 | 0 |
| 2018-06-04 | $51.30 | $51.30 | $51.30 | $51.30 | $46.68 | 300 |
| 2018-06-01 | $50.45 | $50.45 | $50.45 | $50.45 | $45.91 | 25 |
| 2018-05-31 | $50.45 | $50.45 | $50.45 | $50.45 | $45.91 | 0 |
| 2018-05-30 | $50.45 | $50.45 | $50.45 | $50.45 | $45.91 | 58 |
| 2018-05-29 | $50.67 | $51.02 | $50.45 | $50.45 | $45.91 | 5,419 |
| 2018-05-25 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 51 |
| 2018-05-24 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 0 |
| 2018-05-23 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 0 |
| 2018-05-22 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 0 |
| 2018-05-21 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 0 |
| 2018-05-18 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 0 |
| 2018-05-17 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 0 |
| 2018-05-16 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 53 |
| 2018-05-15 | $51.10 | $51.10 | $51.10 | $51.10 | $46.50 | 3,700 |
| 2018-05-14 | $50.73 | $50.73 | $50.73 | $50.73 | $46.16 | 0 |
| 2018-05-11 | $51.13 | $51.13 | $50.73 | $50.73 | $46.16 | 2,011 |
| 2018-05-10 | $50.58 | $50.58 | $50.58 | $50.58 | $46.02 | 5,550 |
| 2018-05-09 | $50.52 | $50.52 | $50.52 | $50.52 | $45.97 | 532 |
| 2018-05-08 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 1,300 |
| 2018-05-07 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-05-04 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-05-03 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-05-02 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-05-01 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-04-30 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-04-27 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-04-26 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 0 |
| 2018-04-25 | $49.93 | $49.93 | $49.93 | $49.93 | $45.43 | 400 |
| 2018-04-24 | $50.70 | $50.70 | $50.70 | $50.70 | $46.13 | 133 |
| 2018-04-23 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 0 |
| 2018-04-20 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 0 |
| 2018-04-19 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 0 |
| 2018-04-18 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 0 |
| 2018-04-17 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 500 |
| 2018-04-16 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 71 |
| 2018-04-13 | $50.66 | $50.66 | $50.66 | $50.66 | $46.10 | 600 |
| 2018-04-12 | $50.30 | $50.30 | $50.30 | $50.30 | $45.77 | 0 |
| 2018-04-11 | $50.30 | $50.30 | $50.30 | $50.30 | $45.77 | 0 |
| 2018-04-10 | $50.30 | $50.30 | $50.30 | $50.30 | $45.77 | 300 |
| 2018-04-09 | $50.30 | $50.30 | $50.30 | $50.30 | $45.77 | 2,000 |
| 2018-04-06 | $50.26 | $50.26 | $50.26 | $50.26 | $45.73 | 92 |
| 2018-04-05 | $50.26 | $50.26 | $50.26 | $50.26 | $45.73 | 0 |
| 2018-04-04 | $50.26 | $50.26 | $50.26 | $50.26 | $45.73 | 500 |
| 2018-04-03 | $49.83 | $49.83 | $49.83 | $49.83 | $45.34 | 0 |
| 2018-04-02 | $49.83 | $49.83 | $49.83 | $49.83 | $45.34 | 20 |
| 2018-03-29 | $49.83 | $49.83 | $49.83 | $49.83 | $45.34 | 0 |
| 2018-03-28 | $50.08 | $50.08 | $49.83 | $49.83 | $45.34 | 403 |
| 2018-03-27 | $49.61 | $49.61 | $49.61 | $49.61 | $45.14 | 0 |
| 2018-03-26 | $49.57 | $49.61 | $49.57 | $49.61 | $45.14 | 1,131 |
| 2018-03-23 | $51.04 | $51.04 | $51.04 | $51.04 | $46.44 | 0 |
| 2018-03-22 | $51.04 | $51.04 | $51.04 | $51.04 | $46.44 | 0 |
| 2018-03-21 | $51.04 | $51.04 | $51.04 | $51.04 | $46.44 | 400 |
| 2018-03-20 | $51.21 | $51.21 | $51.21 | $51.21 | $46.60 | 309 |
| 2018-03-19 | $51.47 | $51.47 | $51.47 | $51.47 | $46.83 | 564 |
| 2018-03-16 | $51.53 | $51.53 | $51.53 | $51.53 | $46.64 | 1,900 |
| 2018-03-15 | $52.12 | $52.12 | $52.12 | $52.12 | $47.18 | 0 |
| 2018-03-14 | $52.12 | $52.12 | $52.12 | $52.12 | $47.18 | 0 |
| 2018-03-13 | $52.12 | $52.12 | $52.12 | $52.12 | $47.18 | 600 |
| 2018-03-12 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-09 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-08 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-07 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-06 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-05 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-02 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-03-01 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-02-28 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 0 |
| 2018-02-27 | $52.08 | $52.08 | $52.08 | $52.08 | $47.14 | 1,300 |
| 2018-02-26 | $51.68 | $51.68 | $51.68 | $51.68 | $46.78 | 100 |
| 2018-02-23 | $51.43 | $51.43 | $51.43 | $51.43 | $46.55 | 971 |
| 2018-02-22 | $51.45 | $51.45 | $51.45 | $51.45 | $46.57 | 0 |
| 2018-02-21 | $51.45 | $51.45 | $51.45 | $51.45 | $46.57 | 0 |
| 2018-02-20 | $51.45 | $51.45 | $51.45 | $51.45 | $46.57 | 0 |
| 2018-02-16 | $51.45 | $51.45 | $51.45 | $51.45 | $46.57 | 6,503 |
| 2018-02-15 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 0 |
| 2018-02-14 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 0 |
| 2018-02-13 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 0 |
| 2018-02-12 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 0 |
| 2018-02-09 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 0 |
| 2018-02-08 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 2,844 |
| 2018-02-07 | $50.35 | $50.35 | $50.35 | $50.35 | $45.57 | 0 |
| 2018-02-06 | $50.15 | $50.50 | $50.15 | $50.35 | $45.57 | 14,250 |
| 2018-02-05 | $52.10 | $52.10 | $52.10 | $52.10 | $47.16 | 1,120 |
| 2018-02-02 | $52.82 | $52.82 | $52.82 | $52.82 | $47.81 | 1,330 |
| 2018-02-01 | $53.19 | $53.19 | $52.81 | $52.82 | $47.81 | 8,539 |
| 2018-01-31 | $53.48 | $53.48 | $53.43 | $53.43 | $48.36 | 3,150 |
| 2018-01-30 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 0 |
| 2018-01-29 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 555 |
| 2018-01-26 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 0 |
| 2018-01-25 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 0 |
| 2018-01-24 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 0 |
| 2018-01-23 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 0 |
| 2018-01-22 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 0 |
| 2018-01-19 | $52.94 | $52.94 | $52.94 | $52.94 | $47.92 | 968 |
| 2018-01-18 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-17 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-16 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-12 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-11 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 4,000 |
| 2018-01-10 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-09 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-08 | $52.62 | $52.62 | $52.62 | $52.62 | $47.63 | 0 |
| 2018-01-05 | $52.17 | $52.62 | $52.17 | $52.62 | $47.63 | 6,028 |
| 2018-01-04 | $52.50 | $52.50 | $52.50 | $52.50 | $47.52 | 0 |
| 2018-01-03 | $52.50 | $52.50 | $52.50 | $52.50 | $47.52 | 0 |
| 2018-01-02 | $52.50 | $52.50 | $52.50 | $52.50 | $47.52 | 0 |
| 2017-12-29 | $52.50 | $52.50 | $52.50 | $52.50 | $47.52 | 0 |
| 2017-12-28 | $52.50 | $52.50 | $52.50 | $52.50 | $47.52 | 960 |
| 2017-12-27 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-26 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-22 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-21 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-20 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-19 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-18 | $52.64 | $52.64 | $52.64 | $52.64 | $47.65 | 0 |
| 2017-12-15 | $52.64 | $52.64 | $52.64 | $52.64 | $47.43 | 100 |
| 2017-12-14 | $52.00 | $52.00 | $52.00 | $52.00 | $46.85 | 2,986 |
| 2017-12-13 | $52.11 | $52.11 | $52.11 | $52.11 | $46.95 | 4,917 |
| 2017-12-12 | $52.34 | $52.34 | $52.34 | $52.34 | $47.16 | 200 |
| 2017-12-11 | $52.50 | $52.50 | $52.50 | $52.50 | $47.30 | 0 |
| 2017-12-08 | $52.50 | $52.50 | $52.50 | $52.50 | $47.30 | 0 |
| 2017-12-07 | $52.50 | $52.50 | $52.50 | $52.50 | $47.30 | 0 |
| 2017-12-06 | $52.50 | $52.50 | $52.50 | $52.50 | $47.30 | 0 |
| 2017-12-05 | $52.50 | $52.50 | $52.50 | $52.50 | $47.30 | 0 |
| 2017-12-04 | $52.50 | $52.50 | $52.50 | $52.50 | $47.30 | 820 |
| 2017-12-01 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-30 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-29 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-28 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-27 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-24 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-22 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 0 |
| 2017-11-21 | $50.71 | $50.71 | $50.71 | $50.71 | $45.69 | 548 |
| 2017-11-20 | $50.05 | $50.05 | $50.05 | $50.05 | $45.10 | 0 |
| 2017-11-17 | $50.05 | $50.05 | $50.05 | $50.05 | $45.10 | 0 |
| 2017-11-15 | $50.05 | $50.05 | $50.05 | $50.05 | $45.10 | 0 |
| 2017-11-14 | $50.05 | $50.05 | $50.05 | $50.05 | $45.10 | 1,168 |
| 2017-11-13 | $49.49 | $49.49 | $49.49 | $49.49 | $44.59 | 0 |
| 2017-11-10 | $49.49 | $49.49 | $49.49 | $49.49 | $44.59 | 1,001 |
| 2017-11-09 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-11-08 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-11-07 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-11-06 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-11-03 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 500 |
| 2017-11-02 | $50.20 | $50.20 | $50.20 | $50.20 | $45.23 | 0 |
| 2017-11-01 | $50.20 | $50.20 | $50.20 | $50.20 | $45.23 | 0 |
| 2017-10-31 | $50.20 | $50.20 | $50.20 | $50.20 | $45.23 | 0 |
| 2017-10-30 | $50.20 | $50.20 | $50.20 | $50.20 | $45.23 | 518 |
| 2017-10-27 | $50.26 | $50.26 | $50.26 | $50.26 | $45.29 | 0 |
| 2017-10-26 | $50.26 | $50.26 | $50.26 | $50.26 | $45.29 | 0 |
| 2017-10-25 | $50.26 | $50.26 | $50.26 | $50.26 | $45.29 | 170 |
| 2017-10-24 | $50.27 | $50.73 | $50.27 | $50.73 | $45.71 | 1,011 |
| 2017-10-23 | $50.12 | $50.12 | $50.12 | $50.12 | $45.16 | 0 |
| 2017-10-20 | $50.12 | $50.12 | $50.12 | $50.12 | $45.16 | 2,540 |
| 2017-10-19 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-10-18 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-10-17 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-10-16 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-10-13 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-10-12 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 0 |
| 2017-10-11 | $49.88 | $49.88 | $49.88 | $49.88 | $44.94 | 902 |
| 2017-10-10 | $49.49 | $49.49 | $49.49 | $49.49 | $44.59 | 0 |
| 2017-10-09 | $49.49 | $49.49 | $49.49 | $49.49 | $44.59 | 0 |
| 2017-10-06 | $49.49 | $49.49 | $49.49 | $49.49 | $44.59 | 0 |
| 2017-10-05 | $49.49 | $49.49 | $49.49 | $49.49 | $44.59 | 268 |
| 2017-10-04 | $49.37 | $49.37 | $49.37 | $49.37 | $44.48 | 897 |
| 2017-10-03 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 0 |
| 2017-10-02 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 0 |
| 2017-09-29 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 0 |
| 2017-09-28 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 0 |
| 2017-09-27 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 3,765 |
| 2017-09-26 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 71 |
| 2017-09-25 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 2,140 |
| 2017-09-22 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 0 |
| 2017-09-21 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 0 |
| 2017-09-20 | $48.97 | $48.97 | $48.97 | $48.97 | $44.12 | 2,100 |
| 2017-09-19 | $48.95 | $48.95 | $48.95 | $48.95 | $44.11 | 268 |
| 2017-09-18 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-09-15 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-09-14 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-09-13 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 325 |
| 2017-09-12 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-09-11 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-09-08 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-09-07 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-09-06 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-09-05 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-09-01 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 38 |
| 2017-08-31 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 0 |
| 2017-08-30 | $47.72 | $47.72 | $47.72 | $47.72 | $43.00 | 700 |
| 2017-08-28 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 0 |
| 2017-08-25 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 27,900 |
| 2017-08-24 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 0 |
| 2017-08-23 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 0 |
| 2017-08-22 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 0 |
| 2017-08-21 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 1,700 |
| 2017-08-18 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 500 |
| 2017-08-17 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 0 |
| 2017-08-16 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 700 |
| 2017-08-15 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 0 |
| 2017-08-14 | $47.39 | $47.39 | $47.39 | $47.39 | $42.70 | 190 |
| 2017-08-11 | $47.96 | $47.96 | $47.96 | $47.96 | $43.21 | 200 |
| 2017-08-10 | $47.93 | $47.93 | $47.93 | $47.93 | $43.19 | 1,709 |
| 2017-08-09 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-08-08 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-08-07 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-08-04 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-08-03 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 0 |
| 2017-08-02 | $48.80 | $48.80 | $48.80 | $48.80 | $43.97 | 1,731 |
| 2017-08-01 | $48.18 | $48.18 | $48.18 | $48.18 | $43.41 | 0 |
| 2017-07-31 | $48.18 | $48.18 | $48.18 | $48.18 | $43.41 | 0 |
| 2017-07-28 | $48.18 | $48.18 | $48.18 | $48.18 | $43.41 | 200 |
| 2017-07-27 | $48.56 | $48.56 | $48.56 | $48.56 | $43.75 | 0 |
| 2017-07-26 | $48.56 | $48.56 | $48.56 | $48.56 | $43.75 | 0 |
| 2017-07-25 | $48.56 | $48.56 | $48.56 | $48.56 | $43.75 | 0 |
| 2017-07-24 | $48.56 | $48.56 | $48.56 | $48.56 | $43.75 | 0 |
| 2017-07-21 | $48.56 | $48.56 | $48.56 | $48.56 | $43.75 | 0 |
| 2017-07-20 | $48.56 | $48.56 | $48.56 | $48.56 | $43.75 | 543 |
| 2017-07-19 | $47.20 | $47.20 | $47.20 | $47.20 | $42.53 | 0 |
| 2017-07-18 | $47.20 | $47.20 | $47.20 | $47.20 | $42.53 | 0 |
| 2017-07-17 | $47.20 | $47.20 | $47.20 | $47.20 | $42.53 | 0 |
| 2017-07-14 | $47.20 | $47.20 | $47.20 | $47.20 | $42.53 | 0 |
| 2017-07-13 | $47.20 | $47.20 | $47.20 | $47.20 | $42.53 | 0 |
| 2017-07-12 | $47.20 | $47.20 | $47.20 | $47.20 | $42.53 | 0 |
| 2017-07-11 | $47.20 | $47.30 | $47.20 | $47.20 | $42.53 | 2,977 |
| 2017-07-10 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 0 |
| 2017-07-07 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 0 |
| 2017-07-06 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 1,345 |
| 2017-07-05 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 0 |
| 2017-07-03 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 45 |
| 2017-06-30 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 0 |
| 2017-06-29 | $48.43 | $48.43 | $48.43 | $48.43 | $43.64 | 0 |
| 2017-06-28 | $48.40 | $48.43 | $48.40 | $48.43 | $43.64 | 6,820 |
| 2017-06-27 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 100 |
| 2017-06-26 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-23 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-22 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-21 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 546 |
| 2017-06-20 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-19 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-16 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-15 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 0 |
| 2017-06-14 | $48.55 | $48.55 | $48.55 | $48.55 | $43.74 | 640 |
| 2017-06-13 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-12 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-09 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-08 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-07 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-06 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 1,750 |
| 2017-06-05 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-02 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-06-01 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-31 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-30 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-26 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-25 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-24 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-23 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 0 |
| 2017-05-22 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 500 |
| 2017-05-19 | $46.90 | $46.90 | $46.90 | $46.90 | $42.26 | 4,572 |
| 2017-05-18 | $47.63 | $47.63 | $47.63 | $47.63 | $42.92 | 18,366 |
| 2017-05-17 | $47.63 | $47.63 | $47.63 | $47.63 | $42.92 | 0 |
| 2017-05-16 | $47.63 | $47.63 | $47.63 | $47.63 | $42.92 | 0 |
| 2017-05-15 | $47.63 | $47.63 | $47.63 | $47.63 | $42.92 | 1,928 |
| 2017-05-12 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-11 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-10 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-09 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-08 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-05 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-04 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-03 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-02 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-05-01 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-28 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 2,526 |
| 2017-04-27 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 560 |
| 2017-04-26 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-25 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 6,740 |
| 2017-04-24 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-21 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 1,050 |
| 2017-04-20 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-19 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 4 |
| 2017-04-18 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-17 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-13 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 4 |
| 2017-04-12 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 1,050 |
| 2017-04-11 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 720 |
| 2017-04-10 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 0 |
| 2017-04-07 | $47.25 | $47.25 | $47.25 | $47.25 | $42.57 | 250 |
| 2017-04-06 | $47.85 | $47.85 | $47.85 | $47.85 | $43.11 | 1,140 |
| 2017-04-05 | $47.70 | $47.70 | $47.70 | $47.70 | $42.98 | 0 |
| 2017-04-04 | $47.70 | $47.70 | $47.70 | $47.70 | $42.98 | 0 |
| 2017-04-03 | $47.70 | $47.70 | $47.70 | $47.70 | $42.98 | 2,545 |
| 2017-03-31 | $47.10 | $47.10 | $47.10 | $47.10 | $42.44 | 0 |
| 2017-03-30 | $47.10 | $47.10 | $47.10 | $47.10 | $42.44 | 0 |
| 2017-03-29 | $47.10 | $47.10 | $47.10 | $47.10 | $42.44 | 0 |
| 2017-03-28 | $47.10 | $47.10 | $47.10 | $47.10 | $42.44 | 245 |
| 2017-03-27 | $47.40 | $47.40 | $47.40 | $47.40 | $42.71 | 0 |
| 2017-03-24 | $47.40 | $47.40 | $47.40 | $47.40 | $42.71 | 265 |
| 2017-03-23 | $47.40 | $47.40 | $47.40 | $47.40 | $42.71 | 0 |
| 2017-03-22 | $47.40 | $47.40 | $47.40 | $47.40 | $42.71 | 100 |
| 2017-03-21 | $48.15 | $48.15 | $48.15 | $48.15 | $43.38 | 1,559 |
| 2017-03-20 | $46.92 | $47.35 | $46.90 | $46.90 | $42.26 | 6,700 |
| 2017-03-17 | $48.00 | $48.00 | $48.00 | $48.00 | $43.08 | 1,000 |
| 2017-03-16 | $47.90 | $48.90 | $47.90 | $48.90 | $43.89 | 4,069 |
| 2017-03-15 | $47.30 | $47.30 | $47.30 | $47.30 | $42.45 | 0 |
| 2017-03-14 | $47.30 | $47.30 | $47.30 | $47.30 | $42.45 | 250 |
| 2017-03-13 | $47.30 | $47.30 | $47.30 | $47.30 | $42.45 | 0 |
| 2017-03-10 | $47.30 | $47.30 | $47.30 | $47.30 | $42.45 | 3,456 |
| 2017-03-09 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 10,351 |
| 2017-03-08 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-03-07 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-03-06 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-03-03 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-03-02 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-03-01 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-02-28 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-02-27 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-02-24 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-02-23 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-02-22 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 0 |
| 2017-02-21 | $47.37 | $47.37 | $47.37 | $47.37 | $42.51 | 1,000 |
| 2017-02-17 | $48.15 | $48.15 | $47.37 | $47.37 | $42.51 | 2,084 |
| 2017-02-16 | $46.50 | $46.50 | $46.50 | $46.50 | $41.73 | 752 |
| 2017-02-15 | $46.50 | $46.50 | $46.50 | $46.50 | $41.73 | 0 |
| 2017-02-14 | $46.75 | $46.75 | $46.50 | $46.50 | $41.73 | 653 |
| 2017-02-13 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-10 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-09 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-08 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-07 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-06 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 2,140 |
| 2017-02-03 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-02 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-02-01 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-01-31 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-01-30 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-01-27 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-01-26 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 0 |
| 2017-01-25 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 300 |
| 2017-01-24 | $46.20 | $46.20 | $46.20 | $46.20 | $41.46 | 2,080 |
| 2017-01-23 | $47.15 | $47.15 | $47.15 | $47.15 | $42.32 | 0 |
| 2017-01-20 | $47.15 | $47.15 | $47.15 | $47.15 | $42.32 | 5,841 |
| 2017-01-19 | $47.15 | $47.15 | $47.15 | $47.15 | $42.32 | 0 |
| 2017-01-18 | $45.50 | $47.15 | $45.50 | $47.15 | $42.32 | 408 |
| 2017-01-17 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 45 |
| 2017-01-13 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 0 |
| 2017-01-12 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 0 |
| 2017-01-11 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 0 |
| 2017-01-10 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 0 |
| 2017-01-09 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 0 |
| 2017-01-06 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 0 |
| 2017-01-05 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 100 |
| 2017-01-04 | $47.40 | $47.40 | $47.40 | $47.40 | $42.54 | 899 |
| 2017-01-03 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-30 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-29 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-28 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-27 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-23 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 400 |
| 2016-12-22 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 471 |
| 2016-12-21 | $45.98 | $45.98 | $45.62 | $45.62 | $40.94 | 700 |
| 2016-12-20 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-19 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-16 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-15 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-14 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-13 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 200 |
| 2016-12-12 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 1,050 |
| 2016-12-09 | $45.58 | $45.58 | $45.58 | $45.58 | $40.91 | 0 |
| 2016-12-08 | $45.75 | $45.75 | $45.58 | $45.58 | $40.91 | 2,600 |
| 2016-12-07 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-12-06 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 3,060 |
| 2016-12-05 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-12-02 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-12-01 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-30 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-29 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-28 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-25 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-23 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-22 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 6,600 |
| 2016-11-21 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 20 |
| 2016-11-18 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 4,000 |
| 2016-11-17 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-16 | $43.85 | $43.85 | $43.85 | $43.85 | $39.36 | 0 |
| 2016-11-15 | $44.03 | $44.03 | $43.85 | $43.85 | $39.36 | 1,015 |
| 2016-11-14 | $45.56 | $45.56 | $45.55 | $45.55 | $40.88 | 1,693 |
| 2016-11-11 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-11-10 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-11-09 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-11-08 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 3,560 |
| 2016-11-07 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-11-04 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-11-03 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-11-02 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 1,200 |
| 2016-11-01 | $42.33 | $42.33 | $42.15 | $42.15 | $37.83 | 261 |
| 2016-10-31 | $43.45 | $43.45 | $43.45 | $43.45 | $39.00 | 0 |
| 2016-10-28 | $43.45 | $43.45 | $43.45 | $43.45 | $39.00 | 583 |
| 2016-10-27 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-26 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-25 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-24 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-21 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-20 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-19 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-18 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-17 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-14 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-13 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-12 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-11 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-10 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-07 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-06 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-05 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-04 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-10-03 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-09-30 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-09-29 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-09-28 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-09-27 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-09-26 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 0 |
| 2016-09-23 | $44.65 | $44.65 | $44.65 | $44.65 | $40.07 | 559 |
| 2016-09-22 | $44.90 | $44.90 | $44.90 | $44.90 | $40.30 | 0 |
| 2016-09-21 | $44.10 | $44.90 | $44.10 | $44.90 | $40.30 | 46,121 |
| 2016-09-20 | $45.20 | $45.20 | $45.20 | $45.20 | $40.57 | 0 |
| 2016-09-19 | $45.20 | $45.20 | $45.20 | $45.20 | $40.57 | 0 |
| 2016-09-16 | $45.20 | $45.20 | $45.20 | $45.20 | $40.57 | 0 |
| 2016-09-15 | $44.90 | $45.20 | $44.90 | $45.20 | $40.57 | 700 |
| 2016-09-14 | $45.72 | $45.72 | $45.72 | $45.72 | $41.03 | 0 |
| 2016-09-13 | $45.72 | $45.72 | $45.72 | $45.72 | $41.03 | 0 |
| 2016-09-12 | $45.72 | $45.72 | $45.72 | $45.72 | $41.03 | 0 |
| 2016-09-09 | $45.72 | $45.72 | $45.72 | $45.72 | $41.03 | 270 |
| 2016-09-08 | $45.10 | $45.10 | $45.10 | $45.10 | $40.48 | 0 |
| 2016-09-07 | $45.10 | $45.10 | $45.10 | $45.10 | $40.48 | 0 |
| 2016-09-06 | $45.10 | $45.10 | $45.10 | $45.10 | $40.48 | 0 |
| 2016-09-02 | $45.10 | $45.10 | $45.10 | $45.10 | $40.48 | 0 |
| 2016-09-01 | $45.10 | $45.10 | $45.10 | $45.10 | $40.48 | 0 |
| 2016-08-31 | $45.25 | $45.25 | $45.10 | $45.10 | $40.48 | 232 |
| 2016-08-30 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-29 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-26 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-25 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-24 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-23 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-22 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-19 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-18 | $46.30 | $46.30 | $46.30 | $46.30 | $41.55 | 0 |
| 2016-08-17 | $46.15 | $46.30 | $46.15 | $46.30 | $41.55 | 959 |
| 2016-08-16 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-15 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-12 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-11 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-10 | $46.40 | $46.52 | $46.40 | $46.40 | $41.64 | 1,196 |
| 2016-08-09 | $46.25 | $46.25 | $46.25 | $46.25 | $41.51 | 663 |
| 2016-08-08 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-05 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-04 | $46.40 | $46.40 | $46.40 | $46.40 | $41.64 | 0 |
| 2016-08-03 | $46.13 | $46.40 | $46.13 | $46.40 | $41.64 | 5,303 |
| 2016-08-02 | $46.50 | $46.50 | $46.50 | $46.50 | $41.73 | 18 |
| 2016-08-01 | $46.50 | $46.50 | $46.50 | $46.50 | $41.73 | 158 |
| 2016-07-29 | $46.53 | $46.53 | $46.53 | $46.53 | $41.76 | 0 |
| 2016-07-28 | $46.53 | $46.53 | $46.53 | $46.53 | $41.76 | 0 |
| 2016-07-27 | $46.53 | $46.53 | $46.53 | $46.53 | $41.76 | 115 |
| 2016-07-26 | $45.90 | $45.90 | $45.35 | $45.35 | $40.70 | 1,760 |
| 2016-07-25 | $46.52 | $46.52 | $46.52 | $46.52 | $41.75 | 10 |
| 2016-07-22 | $46.52 | $46.52 | $46.52 | $46.52 | $41.75 | 100 |
| 2016-07-21 | $46.53 | $46.53 | $46.00 | $46.00 | $41.29 | 550 |
| 2016-07-20 | $46.60 | $46.60 | $46.60 | $46.60 | $41.82 | 0 |
| 2016-07-19 | $46.32 | $46.60 | $46.32 | $46.60 | $41.82 | 4,632 |
| 2016-07-18 | $45.47 | $46.60 | $45.44 | $46.60 | $41.82 | 2,645 |
| 2016-07-15 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-14 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-13 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-12 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-11 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-08 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-07 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 8,650 |
| 2016-07-06 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-05 | $45.46 | $45.46 | $45.46 | $45.46 | $40.80 | 0 |
| 2016-07-01 | $45.06 | $45.46 | $45.06 | $45.46 | $40.80 | 897 |
| 2016-06-30 | $44.60 | $44.60 | $44.60 | $44.60 | $40.03 | 6,050 |
| 2016-06-29 | $43.75 | $43.75 | $43.75 | $43.75 | $39.27 | 0 |
| 2016-06-28 | $43.61 | $43.75 | $43.61 | $43.75 | $39.27 | 15,035 |
| 2016-06-27 | $42.12 | $42.12 | $42.12 | $42.12 | $37.80 | 0 |
| 2016-06-24 | $44.58 | $44.73 | $42.12 | $42.12 | $37.80 | 2,850 |
| 2016-06-23 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 0 |
| 2016-06-22 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 0 |
| 2016-06-21 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 0 |
| 2016-06-20 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 0 |
| 2016-06-17 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 0 |
| 2016-06-16 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 0 |
| 2016-06-15 | $43.70 | $43.70 | $43.70 | $43.70 | $39.22 | 1,616 |
| 2016-06-14 | $43.41 | $43.41 | $43.41 | $43.41 | $38.96 | 0 |
| 2016-06-13 | $43.41 | $43.41 | $43.41 | $43.41 | $38.96 | 0 |
| 2016-06-10 | $43.57 | $43.57 | $43.41 | $43.41 | $38.96 | 405 |
| 2016-06-09 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 0 |
| 2016-06-08 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 0 |
| 2016-06-07 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 472 |
| 2016-06-06 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 0 |
| 2016-06-03 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 0 |
| 2016-06-02 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 0 |
| 2016-06-01 | $44.05 | $44.05 | $44.05 | $44.05 | $39.53 | 111 |
| 2016-05-31 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 22 |
| 2016-05-27 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 0 |
| 2016-05-26 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 0 |
| 2016-05-25 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 0 |
| 2016-05-24 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 4,128 |
| 2016-05-23 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 0 |
| 2016-05-20 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 907 |
| 2016-05-19 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 0 |
| 2016-05-18 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 1,145 |
| 2016-05-17 | $42.74 | $42.74 | $42.74 | $42.74 | $38.36 | 1,300 |
| 2016-05-16 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-13 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-12 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-11 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-10 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 3,638 |
| 2016-05-09 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-06 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-05 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-04 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-03 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 0 |
| 2016-05-02 | $43.52 | $43.52 | $43.52 | $43.52 | $39.06 | 122 |
| 2016-04-29 | $43.52 | $43.74 | $43.52 | $43.74 | $39.26 | 1,718 |
| 2016-04-28 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 0 |
| 2016-04-27 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 347 |
| 2016-04-26 | $42.75 | $42.75 | $42.75 | $42.75 | $38.37 | 7,479 |
| 2016-04-25 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-22 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-21 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-20 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-19 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-18 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-15 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-14 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-13 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 6,564 |
| 2016-04-12 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-11 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-08 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 0 |
| 2016-04-07 | $42.15 | $42.15 | $42.15 | $42.15 | $37.83 | 1,858 |
| 2016-04-06 | $42.97 | $42.97 | $42.97 | $42.97 | $38.56 | 176 |
| 2016-04-05 | $43.34 | $43.34 | $43.34 | $43.34 | $38.89 | 0 |
| 2016-04-04 | $43.34 | $43.34 | $43.34 | $43.34 | $38.89 | 0 |
| 2016-04-01 | $43.34 | $43.34 | $43.34 | $43.34 | $38.89 | 170 |
| 2016-03-31 | $41.54 | $41.54 | $41.54 | $41.54 | $37.28 | 0 |
| 2016-03-30 | $41.54 | $41.54 | $41.54 | $41.54 | $37.28 | 0 |
| 2016-03-29 | $41.51 | $41.54 | $41.51 | $41.54 | $37.28 | 765 |
| 2016-03-28 | $41.25 | $41.25 | $41.25 | $41.25 | $37.02 | 0 |
| 2016-03-24 | $41.38 | $41.38 | $41.25 | $41.25 | $37.02 | 415 |
| 2016-03-23 | $40.65 | $40.65 | $40.65 | $40.65 | $36.48 | 0 |
| 2016-03-22 | $40.65 | $40.65 | $40.65 | $40.65 | $36.48 | 0 |
| 2016-03-21 | $40.65 | $40.65 | $40.65 | $40.65 | $36.48 | 0 |
| 2016-03-18 | $40.65 | $40.65 | $40.65 | $40.65 | $36.48 | 1,419 |
| 2016-03-17 | $40.65 | $40.65 | $40.65 | $40.65 | $36.48 | 1,548 |
| 2016-03-16 | $40.65 | $40.65 | $40.65 | $40.65 | $36.48 | 4,700 |
| 2016-03-15 | $40.87 | $40.87 | $40.65 | $40.65 | $36.48 | 64,148 |
| 2016-03-14 | $41.58 | $41.58 | $41.58 | $41.58 | $37.32 | 0 |
| 2016-03-11 | $41.58 | $41.58 | $41.58 | $41.58 | $37.32 | 0 |
| 2016-03-10 | $41.58 | $41.58 | $41.58 | $41.58 | $37.32 | 0 |
| 2016-03-09 | $41.45 | $41.58 | $41.45 | $41.58 | $37.32 | 2,540 |
| 2016-03-08 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-03-07 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-03-04 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-03-03 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 637 |
| 2016-03-02 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-03-01 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 940 |
| 2016-02-29 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-02-26 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-02-25 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 28 |
| 2016-02-24 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-02-23 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 0 |
| 2016-02-22 | $39.59 | $39.59 | $39.10 | $39.10 | $35.09 | 1,500 |
| 2016-02-19 | $39.10 | $39.10 | $39.10 | $39.10 | $35.09 | 28,401 |
| 2016-02-18 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-17 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-16 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-12 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-11 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-10 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-09 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-08 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-05 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-04 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-03 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 185 |
| 2016-02-02 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-02-01 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-01-29 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-01-28 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 1 |
| 2016-01-27 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 0 |
| 2016-01-26 | $37.25 | $37.25 | $37.25 | $37.25 | $33.43 | 15,000 |
| 2016-01-25 | $36.85 | $36.85 | $36.85 | $36.85 | $33.07 | 2,500 |
| 2016-01-22 | $36.15 | $36.15 | $36.15 | $36.15 | $32.44 | 0 |
| 2016-01-21 | $36.15 | $36.15 | $36.15 | $36.15 | $32.44 | 0 |
| 2016-01-20 | $36.15 | $36.15 | $36.15 | $36.15 | $32.44 | 0 |
| 2016-01-19 | $36.15 | $36.15 | $36.15 | $36.15 | $32.44 | 0 |
| 2016-01-15 | $36.48 | $36.48 | $36.15 | $36.15 | $32.44 | 1,300 |
| 2016-01-14 | $38.28 | $38.28 | $38.28 | $38.28 | $34.35 | 150 |
| 2016-01-13 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 2,216 |
| 2016-01-12 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2016-01-11 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 789 |
| 2016-01-08 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2016-01-07 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2016-01-06 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2016-01-05 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2016-01-04 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2015-12-31 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2015-12-30 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2015-12-29 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 2,270 |
| 2015-12-28 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 0 |
| 2015-12-24 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 0 |
| 2015-12-23 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 0 |
| 2015-12-22 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 0 |
| 2015-12-21 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 0 |
| 2015-12-18 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 0 |
| 2015-12-17 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 752 |
| 2015-12-16 | $38.55 | $38.55 | $38.55 | $38.55 | $34.60 | 405 |
| 2015-12-15 | $38.75 | $38.75 | $38.55 | $38.55 | $34.60 | 405 |
| 2015-12-14 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 1,825 |
| 2015-12-11 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2015-12-10 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2015-12-09 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 0 |
| 2015-12-08 | $39.70 | $39.70 | $39.70 | $39.70 | $35.63 | 14,000 |
| 2015-12-07 | $39.79 | $39.79 | $39.70 | $39.70 | $35.63 | 14,000 |
| 2015-12-04 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-12-03 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-12-02 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-12-01 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-11-30 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-11-27 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-11-25 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-11-24 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-11-23 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 10,775 |
| 2015-11-20 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 0 |
| 2015-11-19 | $39.19 | $39.19 | $39.19 | $39.19 | $35.17 | 15,000 |
| 2015-11-18 | $39.31 | $39.31 | $39.19 | $39.19 | $35.17 | 15,000 |
| 2015-11-17 | $39.46 | $39.46 | $39.46 | $39.46 | $35.42 | 0 |
| 2015-11-16 | $39.46 | $39.46 | $39.46 | $39.46 | $35.42 | 0 |
| 2015-11-13 | $39.04 | $39.46 | $39.04 | $39.46 | $35.42 | 15,300 |
| 2015-11-12 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 0 |
| 2015-11-11 | $39.58 | $39.58 | $39.45 | $39.45 | $35.41 | 597 |
| 2015-11-10 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-11-09 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-11-06 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-11-05 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 2,638 |
| 2015-11-04 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-11-03 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-11-02 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-10-30 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-10-29 | $39.90 | $39.90 | $39.90 | $39.90 | $35.81 | 0 |
| 2015-10-28 | $40.35 | $40.55 | $39.90 | $39.90 | $35.81 | 2,600 |
| 2015-10-27 | $40.15 | $40.15 | $40.15 | $40.15 | $36.03 | 0 |
| 2015-10-26 | $40.15 | $40.15 | $40.15 | $40.15 | $36.03 | 0 |
| 2015-10-23 | $40.15 | $40.15 | $40.15 | $40.15 | $36.03 | 0 |
| 2015-10-22 | $40.07 | $40.15 | $40.07 | $40.15 | $36.03 | 1,900 |
| 2015-10-21 | $39.03 | $39.03 | $39.03 | $39.03 | $35.03 | 1,800 |
| 2015-10-20 | $38.77 | $38.77 | $38.77 | $38.77 | $34.80 | 0 |
| 2015-10-19 | $38.77 | $38.77 | $38.77 | $38.77 | $34.80 | 0 |
| 2015-10-16 | $38.86 | $38.86 | $38.77 | $38.77 | $34.80 | 800 |
| 2015-10-15 | $38.78 | $38.78 | $38.78 | $38.78 | $34.81 | 0 |
| 2015-10-14 | $38.78 | $38.78 | $38.78 | $38.78 | $34.81 | 0 |
| 2015-10-13 | $38.78 | $38.78 | $38.78 | $38.78 | $34.81 | 0 |
| 2015-10-12 | $38.78 | $38.78 | $38.78 | $38.78 | $34.81 | 700 |
| 2015-10-09 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 0 |
| 2015-10-08 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 0 |
| 2015-10-07 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 0 |
| 2015-10-06 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 0 |
| 2015-10-05 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 0 |
| 2015-10-02 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 0 |
| 2015-10-01 | $36.80 | $36.80 | $36.80 | $36.80 | $33.03 | 1,792 |
| 2015-09-30 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-29 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-28 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-25 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-24 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-23 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-22 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-21 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-18 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-17 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-16 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-15 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-14 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 50 |
| 2015-09-11 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-10 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-09 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-08 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 0 |
| 2015-09-04 | $37.15 | $37.15 | $37.15 | $37.15 | $33.34 | 400 |
| 2015-09-03 | $37.95 | $37.95 | $37.95 | $37.95 | $34.06 | 2,965 |
| 2015-09-02 | $38.00 | $38.00 | $38.00 | $38.00 | $34.11 | 0 |
| 2015-09-01 | $38.00 | $38.00 | $38.00 | $38.00 | $34.11 | 0 |
| 2015-08-31 | $38.00 | $38.00 | $38.00 | $38.00 | $34.11 | 0 |
| 2015-08-28 | $38.00 | $38.00 | $38.00 | $38.00 | $34.11 | 0 |
| 2015-08-27 | $38.00 | $38.00 | $38.00 | $38.00 | $34.11 | 13,170 |
| 2015-08-26 | $37.42 | $37.42 | $37.42 | $37.42 | $33.58 | 0 |
SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF) News Headlines
Recent SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF) News
Similar Companies to SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF) 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 | -- | -- | -- |