Toromont Industries Ltd (TMTNF) Exchange: PINK
Data as of May 2, 2025
$84.50 ($0.00) 0.00%
Toromont Industries Ltd - Daily Information
Click for more stock information on Toromont Industries Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $84.50 |
| Previous Close | $84.50 |
| High | $84.50 |
| Low | $84.50 |
| Adjusted Open | $84.50 |
| Previous Adjusted Close | $84.50 |
| Adjusted High | $84.50 |
| Adjusted Low | $84.50 |
About Toromont Industries Ltd (TMTNF)
No Description Available
Invest in Toromont Industries Ltd (TMTNF)
Historical Stock Data for Toromont Industries Ltd (TMTNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 8,722 |
| 2025-05-01 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 18,033 |
| 2025-04-30 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 1,453 |
| 2025-04-29 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 4,796 |
| 2025-04-28 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 8,526 |
| 2025-04-25 | $83.02 | $83.02 | $83.02 | $83.02 | $83.02 | 8,922 |
| 2025-04-24 | $83.02 | $83.02 | $83.02 | $83.02 | $83.02 | 19,804 |
| 2025-04-23 | $81.90 | $81.90 | $81.90 | $81.90 | $81.90 | 4,511 |
| 2025-04-22 | $81.90 | $81.90 | $81.90 | $81.90 | $81.90 | 4,841 |
| 2025-04-21 | $81.90 | $81.90 | $81.90 | $81.90 | $81.90 | 10,744 |
| 2025-04-17 | $82.32 | $82.32 | $81.90 | $81.90 | $81.90 | 11,119 |
| 2025-04-16 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 22 |
| 2025-04-15 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 6,171 |
| 2025-04-14 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 41,816 |
| 2025-04-11 | $81.27 | $81.27 | $81.27 | $81.27 | $81.27 | 6,749 |
| 2025-04-10 | $81.27 | $81.27 | $81.27 | $81.27 | $81.27 | 10,437 |
| 2025-04-09 | $77.43 | $81.27 | $77.43 | $81.27 | $81.27 | 17,400 |
| 2025-04-08 | $77.50 | $77.50 | $76.37 | $76.37 | $76.37 | 42,736 |
| 2025-04-07 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 40,606 |
| 2025-04-04 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 30,931 |
| 2025-04-03 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 14,804 |
| 2025-04-02 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 3,372 |
| 2025-04-01 | $78.94 | $78.94 | $78.91 | $78.91 | $78.91 | 4,557 |
| 2025-03-31 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 10,176 |
| 2025-03-28 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 12,206 |
| 2025-03-27 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 13,596 |
| 2025-03-26 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 3,613 |
| 2025-03-25 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 430 |
| 2025-03-24 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 2,081 |
| 2025-03-21 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 6,147 |
| 2025-03-20 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 3,004 |
| 2025-03-19 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 13,716 |
| 2025-03-18 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 352 |
| 2025-03-17 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 21,028 |
| 2025-03-14 | $77.85 | $79.29 | $77.81 | $79.29 | $79.29 | 4,385 |
| 2025-03-13 | $77.96 | $77.96 | $77.96 | $77.96 | $77.96 | 10,003 |
| 2025-03-12 | $80.42 | $80.42 | $80.42 | $80.42 | $80.42 | 5,289 |
| 2025-03-11 | $79.36 | $79.44 | $79.32 | $79.32 | $79.32 | 4,218 |
| 2025-03-10 | $81.02 | $81.02 | $81.02 | $81.02 | $81.02 | 4,524 |
| 2025-03-07 | $81.63 | $81.63 | $81.63 | $81.63 | $81.63 | 4 |
| 2025-03-06 | $81.77 | $81.99 | $81.77 | $81.99 | $81.63 | 4,001 |
| 2025-03-05 | $81.95 | $81.95 | $81.95 | $81.95 | $81.59 | 33,575 |
| 2025-03-04 | $83.90 | $83.90 | $83.90 | $83.90 | $83.53 | 3,203 |
| 2025-03-03 | $83.90 | $83.90 | $83.90 | $83.90 | $83.90 | 2,788 |
| 2025-02-28 | $83.89 | $83.90 | $83.89 | $83.90 | $83.90 | 30,621 |
| 2025-02-27 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 1,702 |
| 2025-02-26 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 19,503 |
| 2025-02-25 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 15,748 |
| 2025-02-24 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 8,345 |
| 2025-02-21 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 24,094 |
| 2025-02-20 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 29,449 |
| 2025-02-19 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 26,844 |
| 2025-02-18 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 6,641 |
| 2025-02-14 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 10,476 |
| 2025-02-13 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 3,453 |
| 2025-02-12 | $84.99 | $84.99 | $84.99 | $84.99 | $84.99 | 16,254 |
| 2025-02-11 | $81.22 | $81.22 | $81.22 | $81.22 | $81.22 | 4,242 |
| 2025-02-10 | $81.22 | $81.22 | $81.22 | $81.22 | $81.22 | 4,153 |
| 2025-02-07 | $81.21 | $81.22 | $81.21 | $81.22 | $81.22 | 32,265 |
| 2025-02-06 | $81.60 | $81.60 | $81.60 | $81.60 | $81.60 | 13,089 |
| 2025-02-05 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 12,567 |
| 2025-02-04 | $79.36 | $80.00 | $79.36 | $80.00 | $80.00 | 21,574 |
| 2025-02-03 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 4,019 |
| 2025-01-31 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 5,588 |
| 2025-01-30 | $83.17 | $83.22 | $83.17 | $83.22 | $83.22 | 1,703 |
| 2025-01-29 | $84.46 | $84.46 | $84.46 | $84.46 | $84.46 | 20,755 |
| 2025-01-28 | $84.46 | $84.46 | $84.46 | $84.46 | $84.46 | 23,245 |
| 2025-01-27 | $84.60 | $84.60 | $84.46 | $84.46 | $84.46 | 30,401 |
| 2025-01-24 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 15,004 |
| 2025-01-23 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 53,707 |
| 2025-01-22 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 60,872 |
| 2025-01-21 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 17,755 |
| 2025-01-17 | $79.82 | $79.82 | $79.82 | $79.82 | $79.82 | 1,267 |
| 2025-01-16 | $80.04 | $80.04 | $80.04 | $80.04 | $80.04 | 5,054 |
| 2025-01-15 | $80.04 | $80.04 | $80.04 | $80.04 | $80.04 | 50,065 |
| 2025-01-14 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 24,568 |
| 2025-01-13 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 37,368 |
| 2025-01-10 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 36,629 |
| 2025-01-08 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 23,110 |
| 2025-01-07 | $78.64 | $78.64 | $78.44 | $78.44 | $78.44 | 855 |
| 2025-01-06 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 22,666 |
| 2025-01-03 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 7,334 |
| 2025-01-02 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 12,925 |
| 2024-12-31 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 2,290 |
| 2024-12-30 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 10,682 |
| 2024-12-27 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 85,464 |
| 2024-12-26 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 1,885 |
| 2024-12-24 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 3,701 |
| 2024-12-23 | $79.21 | $79.79 | $79.21 | $79.79 | $79.79 | 63,139 |
| 2024-12-20 | $78.39 | $78.39 | $78.39 | $78.39 | $78.39 | 16,937 |
| 2024-12-19 | $78.47 | $78.47 | $78.39 | $78.39 | $78.39 | 40,839 |
| 2024-12-18 | $79.17 | $79.17 | $79.17 | $79.17 | $79.17 | 43,045 |
| 2024-12-17 | $78.60 | $78.60 | $78.48 | $78.48 | $78.48 | 922 |
| 2024-12-16 | $79.54 | $79.54 | $79.54 | $79.54 | $79.54 | 11,264 |
| 2024-12-13 | $78.61 | $78.61 | $78.61 | $78.61 | $78.61 | 75 |
| 2024-12-12 | $78.45 | $78.61 | $78.35 | $78.61 | $78.61 | 1,466 |
| 2024-12-11 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 0 |
| 2024-12-10 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 480 |
| 2024-12-09 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 86 |
| 2024-12-06 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 3,844 |
| 2024-12-05 | $80.25 | $80.25 | $80.25 | $80.25 | $79.91 | 54 |
| 2024-12-04 | $80.25 | $80.25 | $80.25 | $80.25 | $79.91 | 2,037 |
| 2024-12-03 | $81.00 | $81.00 | $80.25 | $80.25 | $79.91 | 545 |
| 2024-12-02 | $81.73 | $81.73 | $81.73 | $81.73 | $81.38 | 299 |
| 2024-11-29 | $83.79 | $83.79 | $83.79 | $83.79 | $83.43 | 2 |
| 2024-11-27 | $83.79 | $83.79 | $83.79 | $83.79 | $83.43 | 7,110 |
| 2024-11-26 | $83.79 | $83.79 | $83.79 | $83.79 | $83.43 | 62 |
| 2024-11-25 | $83.79 | $83.79 | $83.79 | $83.79 | $83.43 | 36,673 |
| 2024-11-22 | $83.79 | $83.79 | $83.79 | $83.79 | $83.79 | 250 |
| 2024-11-21 | $82.53 | $82.53 | $82.53 | $82.53 | $82.53 | 7 |
| 2024-11-20 | $82.53 | $82.53 | $82.53 | $82.53 | $82.53 | 123 |
| 2024-11-19 | $82.58 | $82.79 | $82.57 | $82.79 | $82.79 | 1,321 |
| 2024-11-18 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 515 |
| 2024-11-15 | $83.72 | $83.72 | $83.72 | $83.72 | $83.72 | 76 |
| 2024-11-14 | $83.72 | $83.72 | $83.72 | $83.72 | $83.72 | 15,134 |
| 2024-11-13 | $83.58 | $83.73 | $83.58 | $83.72 | $83.72 | 15,605 |
| 2024-11-12 | $85.47 | $85.47 | $85.47 | $85.47 | $85.47 | 97 |
| 2024-11-11 | $85.47 | $85.47 | $85.47 | $85.47 | $85.47 | 361 |
| 2024-11-08 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 133 |
| 2024-11-07 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 59 |
| 2024-11-06 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 3 |
| 2024-11-05 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 331 |
| 2024-11-04 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 102 |
| 2024-11-01 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 32 |
| 2024-10-31 | $89.17 | $89.17 | $88.80 | $88.80 | $88.80 | 266 |
| 2024-10-30 | $91.57 | $91.57 | $91.57 | $91.57 | $91.57 | 72 |
| 2024-10-29 | $91.57 | $91.57 | $91.57 | $91.57 | $91.57 | 141 |
| 2024-10-28 | $91.68 | $91.68 | $91.68 | $91.68 | $91.68 | 8 |
| 2024-10-25 | $91.68 | $91.68 | $91.68 | $91.68 | $91.68 | 10,875 |
| 2024-10-24 | $91.67 | $91.68 | $91.67 | $91.68 | $91.68 | 20,482 |
| 2024-10-23 | $95.94 | $95.94 | $95.94 | $95.94 | $95.94 | 11,520 |
| 2024-10-22 | $94.42 | $95.94 | $94.42 | $95.94 | $95.94 | 617 |
| 2024-10-21 | $96.53 | $96.53 | $96.53 | $96.53 | $96.53 | 13,654 |
| 2024-10-18 | $96.53 | $96.53 | $96.53 | $96.53 | $96.53 | 1,186 |
| 2024-10-17 | $96.53 | $96.53 | $96.53 | $96.53 | $96.53 | 8,332 |
| 2024-10-16 | $96.53 | $96.53 | $96.53 | $96.53 | $96.53 | 7,238 |
| 2024-10-15 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 2,257 |
| 2024-10-14 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 184 |
| 2024-10-11 | $95.78 | $95.78 | $95.78 | $95.78 | $95.78 | 3,141 |
| 2024-10-10 | $95.78 | $95.78 | $95.78 | $95.78 | $95.78 | 7,537 |
| 2024-10-09 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 8,221 |
| 2024-10-08 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 4,318 |
| 2024-10-07 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 8,426 |
| 2024-10-04 | $96.07 | $96.09 | $95.91 | $95.91 | $95.91 | 3,594 |
| 2024-10-03 | $98.08 | $98.08 | $98.08 | $98.08 | $98.08 | 5,051 |
| 2024-10-02 | $98.08 | $98.08 | $98.08 | $98.08 | $98.08 | 10,665 |
| 2024-10-01 | $98.22 | $98.22 | $98.08 | $98.08 | $98.08 | 3,027 |
| 2024-09-30 | $97.27 | $97.58 | $97.27 | $97.58 | $97.58 | 3,635 |
| 2024-09-27 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 31,756 |
| 2024-09-26 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 1,583 |
| 2024-09-25 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 2,313 |
| 2024-09-24 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 2,838 |
| 2024-09-23 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 926 |
| 2024-09-20 | $95.65 | $95.65 | $95.65 | $95.65 | $95.65 | 26,525 |
| 2024-09-19 | $94.31 | $94.31 | $94.31 | $94.31 | $94.31 | 9,307 |
| 2024-09-18 | $94.31 | $94.31 | $94.31 | $94.31 | $94.31 | 1,772 |
| 2024-09-17 | $94.31 | $94.31 | $94.31 | $94.31 | $94.31 | 12,185 |
| 2024-09-16 | $91.89 | $91.89 | $91.89 | $91.89 | $91.89 | 13,792 |
| 2024-09-13 | $91.89 | $91.89 | $91.89 | $91.89 | $91.89 | 25,137 |
| 2024-09-12 | $91.50 | $91.89 | $91.34 | $91.89 | $91.89 | 1,156 |
| 2024-09-11 | $89.44 | $89.44 | $89.44 | $89.44 | $89.44 | 8 |
| 2024-09-10 | $88.70 | $89.44 | $88.70 | $89.44 | $89.44 | 413 |
| 2024-09-09 | $89.59 | $89.59 | $89.59 | $89.59 | $89.59 | 1,347 |
| 2024-09-06 | $89.67 | $89.67 | $89.67 | $89.67 | $89.67 | 0 |
| 2024-09-05 | $89.67 | $89.67 | $89.67 | $89.67 | $89.31 | 10 |
| 2024-09-04 | $89.67 | $89.67 | $89.67 | $89.67 | $89.32 | 40 |
| 2024-09-03 | $88.62 | $89.67 | $88.62 | $89.67 | $89.31 | 538 |
| 2024-08-30 | $89.12 | $89.12 | $89.12 | $89.12 | $89.12 | 377 |
| 2024-08-29 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 26 |
| 2024-08-28 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 13,762 |
| 2024-08-27 | $90.98 | $90.98 | $90.98 | $90.98 | $90.98 | 13,964 |
| 2024-08-26 | $91.82 | $91.88 | $91.82 | $91.88 | $91.88 | 700 |
| 2024-08-23 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 0 |
| 2024-08-22 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 10 |
| 2024-08-21 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 10 |
| 2024-08-20 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 8 |
| 2024-08-19 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 69 |
| 2024-08-16 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 11,358 |
| 2024-08-15 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 4,351 |
| 2024-08-14 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 15,000 |
| 2024-08-13 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 17,438 |
| 2024-08-12 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 9,459 |
| 2024-08-09 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 14,837 |
| 2024-08-08 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 11,806 |
| 2024-08-07 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 2,516 |
| 2024-08-06 | $91.14 | $91.14 | $91.14 | $91.14 | $91.14 | 37,895 |
| 2024-08-05 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 11 |
| 2024-08-02 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 14,431 |
| 2024-08-01 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 12,610 |
| 2024-07-31 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 14,615 |
| 2024-07-30 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 13,265 |
| 2024-07-29 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 2,342 |
| 2024-07-26 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 10,006 |
| 2024-07-25 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 1,792 |
| 2024-07-24 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 12,702 |
| 2024-07-23 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 3,835 |
| 2024-07-22 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 6,472 |
| 2024-07-19 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 9,032 |
| 2024-07-18 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 4,100 |
| 2024-07-17 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 1,836 |
| 2024-07-16 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 16,305 |
| 2024-07-15 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 9,519 |
| 2024-07-12 | $89.82 | $89.82 | $89.82 | $89.82 | $89.82 | 2,563 |
| 2024-07-11 | $89.82 | $89.82 | $89.82 | $89.82 | $89.82 | 2,571 |
| 2024-07-10 | $88.15 | $88.31 | $88.15 | $88.31 | $88.31 | 7,761 |
| 2024-07-09 | $87.81 | $87.81 | $87.81 | $87.81 | $87.81 | 9,819 |
| 2024-07-08 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 4,787 |
| 2024-07-05 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 2 |
| 2024-07-03 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 0 |
| 2024-07-02 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 7,953 |
| 2024-07-01 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 1 |
| 2024-06-28 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 11,444 |
| 2024-06-27 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 11,345 |
| 2024-06-26 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 6 |
| 2024-06-25 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 13,085 |
| 2024-06-24 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 6,337 |
| 2024-06-21 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 22,668 |
| 2024-06-20 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 46,242 |
| 2024-06-18 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 231 |
| 2024-06-17 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 0 |
| 2024-06-14 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 6 |
| 2024-06-13 | $86.26 | $86.26 | $85.83 | $86.01 | $86.01 | 981 |
| 2024-06-12 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 1 |
| 2024-06-11 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 6 |
| 2024-06-10 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 88 |
| 2024-06-07 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 170 |
| 2024-06-06 | $86.56 | $86.56 | $86.56 | $86.56 | $86.22 | 53 |
| 2024-06-05 | $86.56 | $86.56 | $86.56 | $86.56 | $86.56 | 1,510 |
| 2024-06-04 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 2 |
| 2024-06-03 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 32,086 |
| 2024-05-31 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 14,914 |
| 2024-05-30 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 7 |
| 2024-05-29 | $87.45 | $87.45 | $86.67 | $86.67 | $86.67 | 1,096 |
| 2024-05-28 | $88.50 | $88.50 | $88.14 | $88.14 | $88.14 | 850 |
| 2024-05-24 | $89.83 | $89.83 | $89.83 | $89.83 | $89.83 | 6,076 |
| 2024-05-23 | $89.83 | $89.83 | $89.83 | $89.83 | $89.83 | 2,661 |
| 2024-05-22 | $90.11 | $90.11 | $89.83 | $89.83 | $89.83 | 10,097 |
| 2024-05-21 | $90.32 | $90.32 | $90.32 | $90.32 | $90.32 | 2,067 |
| 2024-05-20 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 140 |
| 2024-05-17 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 7,354 |
| 2024-05-16 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 9,503 |
| 2024-05-15 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 0 |
| 2024-05-14 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 96 |
| 2024-05-13 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 137 |
| 2024-05-10 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 60 |
| 2024-05-09 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 15 |
| 2024-05-08 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 7,626 |
| 2024-05-07 | $90.44 | $90.44 | $90.44 | $90.44 | $90.44 | 6,888 |
| 2024-05-06 | $90.42 | $90.44 | $90.42 | $90.44 | $90.44 | 3,448 |
| 2024-05-03 | $89.94 | $89.94 | $89.94 | $89.94 | $89.94 | 4,283 |
| 2024-05-02 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 233 |
| 2024-05-01 | $93.74 | $93.74 | $93.74 | $93.74 | $93.74 | 7,660 |
| 2024-04-30 | $93.74 | $93.74 | $93.74 | $93.74 | $93.74 | 29,668 |
| 2024-04-29 | $93.74 | $93.74 | $93.74 | $93.74 | $93.74 | 30,594 |
| 2024-04-26 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 4,041 |
| 2024-04-25 | $95.11 | $95.11 | $95.11 | $95.11 | $95.11 | 14,677 |
| 2024-04-24 | $95.11 | $95.11 | $95.11 | $95.11 | $95.11 | 809 |
| 2024-04-23 | $95.11 | $95.11 | $95.11 | $95.11 | $95.11 | 185 |
| 2024-04-22 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 3,244 |
| 2024-04-19 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 3,651 |
| 2024-04-18 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 1,088 |
| 2024-04-17 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 4,295 |
| 2024-04-16 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 10,292 |
| 2024-04-15 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 6,374 |
| 2024-04-12 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 3,661 |
| 2024-04-11 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 15,318 |
| 2024-04-10 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 5,436 |
| 2024-04-09 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 11,293 |
| 2024-04-08 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 11,040 |
| 2024-04-05 | $97.55 | $97.89 | $97.02 | $97.02 | $97.02 | 548 |
| 2024-04-04 | $97.90 | $97.90 | $97.90 | $97.90 | $97.90 | 14,100 |
| 2024-04-03 | $97.00 | $97.90 | $97.00 | $97.90 | $97.90 | 304 |
| 2024-04-02 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 4 |
| 2024-04-01 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 0 |
| 2024-03-28 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 0 |
| 2024-03-27 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 4 |
| 2024-03-26 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 0 |
| 2024-03-25 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 856 |
| 2024-03-22 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 0 |
| 2024-03-21 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 0 |
| 2024-03-20 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 7 |
| 2024-03-19 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 165 |
| 2024-03-18 | $95.46 | $95.46 | $95.46 | $95.46 | $95.46 | 21 |
| 2024-03-15 | $95.46 | $95.46 | $95.46 | $95.46 | $95.46 | 0 |
| 2024-03-14 | $95.46 | $95.46 | $95.46 | $95.46 | $95.46 | 14 |
| 2024-03-13 | $94.25 | $95.46 | $94.25 | $95.46 | $95.46 | 503 |
| 2024-03-12 | $91.35 | $91.35 | $91.35 | $91.35 | $91.35 | 1 |
| 2024-03-11 | $91.35 | $91.35 | $91.35 | $91.35 | $91.35 | 1 |
| 2024-03-08 | $91.35 | $91.35 | $91.35 | $91.35 | $91.35 | 2 |
| 2024-03-07 | $91.50 | $91.50 | $91.24 | $91.35 | $91.35 | 643 |
| 2024-03-06 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 2 |
| 2024-03-05 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 20 |
| 2024-03-04 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 57,115 |
| 2024-03-01 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-29 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 16,386 |
| 2024-02-28 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-27 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-26 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 3 |
| 2024-02-23 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 70 |
| 2024-02-22 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 9 |
| 2024-02-21 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 216 |
| 2024-02-20 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 14 |
| 2024-02-16 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 26 |
| 2024-02-15 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-14 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-13 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-12 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 30 |
| 2024-02-09 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-08 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 2 |
| 2024-02-07 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 847 |
| 2024-02-06 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 0 |
| 2024-02-05 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 343 |
| 2024-02-02 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 5,005 |
| 2024-02-01 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 100 |
| 2024-01-31 | $88.04 | $88.04 | $87.90 | $87.90 | $87.90 | 1,200 |
| 2024-01-30 | $88.07 | $88.07 | $88.07 | $88.07 | $88.07 | 10,230 |
| 2024-01-29 | $87.05 | $87.05 | $87.05 | $87.05 | $87.05 | 13 |
| 2024-01-26 | $87.05 | $87.05 | $87.05 | $87.05 | $87.05 | 111 |
| 2024-01-25 | $85.13 | $85.13 | $85.13 | $85.13 | $85.13 | 116 |
| 2024-01-24 | $85.85 | $85.85 | $85.39 | $85.39 | $85.39 | 229 |
| 2024-01-23 | $86.19 | $86.19 | $85.95 | $86.04 | $86.04 | 1,102 |
| 2024-01-22 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 35 |
| 2024-01-19 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 0 |
| 2024-01-18 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 5 |
| 2024-01-17 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 1 |
| 2024-01-16 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 164 |
| 2024-01-12 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 4,645 |
| 2024-01-11 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 2,700 |
| 2024-01-10 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 7 |
| 2024-01-09 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 293 |
| 2024-01-08 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 2,118 |
| 2024-01-05 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 403 |
| 2024-01-04 | $86.52 | $86.52 | $86.52 | $86.52 | $86.52 | 532 |
| 2024-01-03 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 99 |
| 2024-01-02 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 41 |
| 2023-12-29 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 417 |
| 2023-12-28 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 1,206 |
| 2023-12-27 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 1,192 |
| 2023-12-26 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 2 |
| 2023-12-22 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 1,281 |
| 2023-12-21 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 568 |
| 2023-12-20 | $86.76 | $87.12 | $86.76 | $86.84 | $86.84 | 1,764 |
| 2023-12-19 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 779 |
| 2023-12-18 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 1,126 |
| 2023-12-15 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 856 |
| 2023-12-14 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 320 |
| 2023-12-13 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 475 |
| 2023-12-12 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 2,049 |
| 2023-12-11 | $86.74 | $86.74 | $83.20 | $83.20 | $83.20 | 4,202 |
| 2023-12-08 | $84.13 | $84.13 | $84.13 | $84.13 | $84.13 | 5 |
| 2023-12-07 | $84.13 | $84.13 | $84.13 | $84.13 | $84.13 | 7,706 |
| 2023-12-06 | $82.88 | $82.88 | $82.84 | $82.85 | $82.54 | 861 |
| 2023-12-05 | $82.31 | $82.31 | $82.31 | $82.31 | $82.01 | 23 |
| 2023-12-04 | $82.31 | $82.31 | $82.31 | $82.31 | $82.01 | 489 |
| 2023-12-01 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 1,124 |
| 2023-11-30 | $81.74 | $81.76 | $81.74 | $81.76 | $81.76 | 97,562 |
| 2023-11-29 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 14,993 |
| 2023-11-28 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 5,806 |
| 2023-11-27 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 7,213 |
| 2023-11-24 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 5 |
| 2023-11-22 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 7 |
| 2023-11-21 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 5,087 |
| 2023-11-20 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 8,806 |
| 2023-11-17 | $83.32 | $83.32 | $83.32 | $83.32 | $83.32 | 9,716 |
| 2023-11-16 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 8,241 |
| 2023-11-15 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 1,142 |
| 2023-11-14 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 1,910 |
| 2023-11-13 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 8,002 |
| 2023-11-10 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 12,560 |
| 2023-11-09 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 2,519 |
| 2023-11-08 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 25,215 |
| 2023-11-07 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 1 |
| 2023-11-06 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 388 |
| 2023-11-03 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 434 |
| 2023-11-02 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 113 |
| 2023-11-01 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 67 |
| 2023-10-31 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 2,628 |
| 2023-10-30 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 2,548 |
| 2023-10-27 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 229 |
| 2023-10-26 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 25 |
| 2023-10-25 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 2 |
| 2023-10-24 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 603 |
| 2023-10-23 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 1,789 |
| 2023-10-20 | $76.23 | $76.23 | $76.18 | $76.18 | $76.18 | 735 |
| 2023-10-19 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 29 |
| 2023-10-18 | $78.85 | $78.85 | $78.29 | $78.29 | $78.29 | 392 |
| 2023-10-17 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 0 |
| 2023-10-16 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 104 |
| 2023-10-13 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 12 |
| 2023-10-12 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 2 |
| 2023-10-11 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 13 |
| 2023-10-10 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 3 |
| 2023-10-09 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 2 |
| 2023-10-06 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 1 |
| 2023-10-05 | $79.97 | $79.97 | $79.78 | $79.78 | $79.78 | 400 |
| 2023-10-04 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 1 |
| 2023-10-03 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 2,552 |
| 2023-10-02 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 1,025 |
| 2023-09-29 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 0 |
| 2023-09-28 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 25,870 |
| 2023-09-27 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 959 |
| 2023-09-26 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 0 |
| 2023-09-25 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 7 |
| 2023-09-22 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 0 |
| 2023-09-21 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 3 |
| 2023-09-20 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 0 |
| 2023-09-19 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 0 |
| 2023-09-18 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 25 |
| 2023-09-15 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 0 |
| 2023-09-14 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 11 |
| 2023-09-13 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 6 |
| 2023-09-12 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 2,755 |
| 2023-09-11 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 46 |
| 2023-09-08 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 36 |
| 2023-09-07 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 2,865 |
| 2023-09-06 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 8 |
| 2023-09-05 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 0 |
| 2023-09-01 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 8 |
| 2023-08-31 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 21,068 |
| 2023-08-30 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 4 |
| 2023-08-29 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 6 |
| 2023-08-28 | $81.12 | $81.12 | $81.12 | $81.12 | $80.81 | 202 |
| 2023-08-25 | $81.39 | $81.39 | $81.39 | $81.39 | $81.08 | 0 |
| 2023-08-24 | $81.40 | $81.40 | $81.39 | $81.39 | $81.08 | 401 |
| 2023-08-23 | $82.68 | $82.68 | $82.68 | $82.68 | $82.36 | 4 |
| 2023-08-22 | $80.64 | $82.68 | $80.64 | $82.68 | $82.36 | 1,615 |
| 2023-08-21 | $80.44 | $80.44 | $80.44 | $80.44 | $80.12 | 103 |
| 2023-08-18 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 836 |
| 2023-08-17 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 12 |
| 2023-08-16 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 6 |
| 2023-08-15 | $84.08 | $84.08 | $84.00 | $84.00 | $84.00 | 800 |
| 2023-08-14 | $86.86 | $86.86 | $86.86 | $86.86 | $86.86 | 3 |
| 2023-08-11 | $86.86 | $86.86 | $86.86 | $86.86 | $86.86 | 1 |
| 2023-08-10 | $86.83 | $86.87 | $86.83 | $86.86 | $86.86 | 406 |
| 2023-08-09 | $83.99 | $83.99 | $83.99 | $83.99 | $83.99 | 25 |
| 2023-08-08 | $83.99 | $83.99 | $83.99 | $83.99 | $83.99 | 0 |
| 2023-08-07 | $83.99 | $83.99 | $83.99 | $83.99 | $83.99 | 0 |
| 2023-08-04 | $83.99 | $84.00 | $83.95 | $83.99 | $83.99 | 500 |
| 2023-08-03 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 4 |
| 2023-08-02 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2023-08-01 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 10 |
| 2023-07-31 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 23 |
| 2023-07-28 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 1,036 |
| 2023-07-27 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 0 |
| 2023-07-26 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 0 |
| 2023-07-25 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 0 |
| 2023-07-24 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 111 |
| 2023-07-21 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 8 |
| 2023-07-20 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 5 |
| 2023-07-19 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 3 |
| 2023-07-18 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 64 |
| 2023-07-17 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 3 |
| 2023-07-14 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 11 |
| 2023-07-13 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 138 |
| 2023-07-12 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 77 |
| 2023-07-11 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 5,788 |
| 2023-07-10 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 5 |
| 2023-07-07 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 19,442 |
| 2023-07-06 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 247 |
| 2023-07-05 | $82.08 | $82.08 | $82.08 | $82.08 | $82.08 | 105 |
| 2023-07-03 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 0 |
| 2023-06-30 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 15 |
| 2023-06-29 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 6 |
| 2023-06-28 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 0 |
| 2023-06-27 | $79.14 | $79.14 | $79.11 | $79.11 | $79.11 | 209 |
| 2023-06-26 | $78.54 | $78.54 | $78.49 | $78.49 | $78.49 | 642 |
| 2023-06-23 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 0 |
| 2023-06-22 | $80.03 | $80.05 | $80.03 | $80.05 | $80.05 | 208 |
| 2023-06-21 | $79.43 | $79.43 | $79.43 | $79.43 | $79.43 | 40 |
| 2023-06-20 | $79.97 | $79.97 | $79.43 | $79.43 | $79.43 | 1,030 |
| 2023-06-16 | $82.60 | $82.60 | $81.95 | $81.95 | $81.95 | 1,383 |
| 2023-06-15 | $82.16 | $82.16 | $82.16 | $82.16 | $82.16 | 114 |
| 2023-06-14 | $80.97 | $80.97 | $80.97 | $80.97 | $80.97 | 105 |
| 2023-06-13 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 408 |
| 2023-06-12 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 60 |
| 2023-06-09 | $79.24 | $79.24 | $79.00 | $79.00 | $79.00 | 200 |
| 2023-06-08 | $81.38 | $81.38 | $81.38 | $81.38 | $81.38 | 1 |
| 2023-06-07 | $81.38 | $81.38 | $81.38 | $81.38 | $81.06 | 0 |
| 2023-06-06 | $81.38 | $81.38 | $81.38 | $81.38 | $81.06 | 144 |
| 2023-06-05 | $78.88 | $78.88 | $78.88 | $78.88 | $78.57 | 48 |
| 2023-06-02 | $78.88 | $78.88 | $78.88 | $78.88 | $78.57 | 27 |
| 2023-06-01 | $78.88 | $78.88 | $78.88 | $78.88 | $78.57 | 132 |
| 2023-05-31 | $78.31 | $78.31 | $78.31 | $78.31 | $78.00 | 40,577 |
| 2023-05-30 | $78.31 | $78.31 | $78.31 | $78.31 | $78.00 | 116 |
| 2023-05-26 | $78.58 | $78.58 | $78.53 | $78.53 | $78.22 | 600 |
| 2023-05-25 | $80.07 | $80.07 | $80.07 | $80.07 | $79.75 | 52 |
| 2023-05-24 | $81.00 | $81.00 | $80.07 | $80.07 | $79.75 | 205 |
| 2023-05-23 | $83.69 | $83.69 | $83.69 | $83.69 | $83.36 | 635 |
| 2023-05-22 | $79.99 | $79.99 | $79.99 | $79.99 | $79.67 | 5 |
| 2023-05-19 | $79.99 | $79.99 | $79.99 | $79.99 | $79.67 | 0 |
| 2023-05-18 | $79.99 | $79.99 | $79.99 | $79.99 | $79.67 | 47 |
| 2023-05-17 | $79.99 | $79.99 | $79.99 | $79.99 | $79.67 | 110 |
| 2023-05-16 | $78.83 | $78.83 | $78.83 | $78.83 | $78.52 | 0 |
| 2023-05-15 | $78.83 | $78.83 | $78.83 | $78.83 | $78.52 | 321 |
| 2023-05-12 | $77.62 | $77.62 | $77.62 | $77.62 | $77.31 | 0 |
| 2023-05-11 | $77.62 | $77.62 | $77.62 | $77.62 | $77.31 | 100 |
| 2023-05-10 | $79.82 | $79.82 | $79.82 | $79.82 | $79.50 | 0 |
| 2023-05-09 | $79.82 | $79.82 | $79.82 | $79.82 | $79.50 | 4 |
| 2023-05-08 | $79.82 | $79.82 | $79.82 | $79.82 | $79.50 | 7 |
| 2023-05-05 | $79.82 | $79.82 | $79.82 | $79.82 | $79.50 | 5 |
| 2023-05-04 | $79.82 | $79.82 | $79.82 | $79.82 | $79.50 | 44 |
| 2023-05-03 | $79.82 | $79.82 | $79.82 | $79.82 | $79.50 | 100 |
| 2023-05-02 | $80.25 | $80.25 | $80.25 | $80.25 | $79.93 | 50 |
| 2023-05-01 | $80.25 | $80.25 | $80.25 | $80.25 | $79.93 | 765 |
| 2023-04-28 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 8 |
| 2023-04-27 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 209 |
| 2023-04-26 | $79.68 | $79.68 | $79.68 | $79.68 | $79.68 | 128 |
| 2023-04-25 | $79.68 | $79.68 | $79.68 | $79.68 | $79.68 | 120 |
| 2023-04-24 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-04-21 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 178 |
| 2023-04-20 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 0 |
| 2023-04-19 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 79 |
| 2023-04-18 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 40 |
| 2023-04-17 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 163 |
| 2023-04-14 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 82 |
| 2023-04-13 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 0 |
| 2023-04-12 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 122 |
| 2023-04-11 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 72 |
| 2023-04-10 | $78.54 | $78.55 | $78.36 | $78.50 | $78.50 | 1,033 |
| 2023-04-06 | $78.76 | $78.76 | $78.76 | $78.76 | $78.76 | 4 |
| 2023-04-05 | $78.76 | $78.76 | $78.76 | $78.76 | $78.76 | 127 |
| 2023-04-04 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 30 |
| 2023-04-03 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-03-31 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 30 |
| 2023-03-30 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 18 |
| 2023-03-29 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 5 |
| 2023-03-28 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-03-27 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 11,835 |
| 2023-03-24 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 11 |
| 2023-03-23 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 11 |
| 2023-03-22 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 6 |
| 2023-03-21 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 3 |
| 2023-03-20 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-03-17 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-03-16 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-03-15 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 12 |
| 2023-03-14 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 280 |
| 2023-03-13 | $81.12 | $81.12 | $81.12 | $81.12 | $81.12 | 5 |
| 2023-03-10 | $81.12 | $81.12 | $81.12 | $81.12 | $81.12 | 3 |
| 2023-03-09 | $81.11 | $81.12 | $81.11 | $81.12 | $81.12 | 669 |
| 2023-03-08 | $83.44 | $83.44 | $83.44 | $83.44 | $83.44 | 29 |
| 2023-03-07 | $83.44 | $83.44 | $83.44 | $83.44 | $83.12 | 32,221 |
| 2023-03-06 | $83.44 | $83.44 | $83.44 | $83.44 | $83.12 | 4 |
| 2023-03-03 | $83.44 | $83.44 | $83.44 | $83.44 | $83.12 | 46 |
| 2023-03-02 | $83.44 | $83.44 | $83.44 | $83.44 | $83.12 | 279 |
| 2023-03-01 | $82.72 | $82.72 | $82.72 | $82.72 | $82.41 | 0 |
| 2023-02-28 | $82.72 | $82.72 | $82.72 | $82.72 | $82.72 | 150 |
| 2023-02-27 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 13 |
| 2023-02-24 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 5 |
| 2023-02-23 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 10 |
| 2023-02-22 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 0 |
| 2023-02-21 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 0 |
| 2023-02-17 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 156 |
| 2023-02-16 | $83.24 | $83.24 | $83.24 | $83.24 | $83.24 | 131 |
| 2023-02-15 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 132 |
| 2023-02-14 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 552 |
| 2023-02-13 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 0 |
| 2023-02-10 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 64 |
| 2023-02-09 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 17,975 |
| 2023-02-08 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 0 |
| 2023-02-07 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 60 |
| 2023-02-06 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 0 |
| 2023-02-03 | $79.38 | $79.39 | $79.38 | $79.39 | $79.39 | 2,609 |
| 2023-02-02 | $79.32 | $79.32 | $79.32 | $79.32 | $79.32 | 0 |
| 2023-02-01 | $79.32 | $79.32 | $79.32 | $79.32 | $79.32 | 60 |
| 2023-01-31 | $79.32 | $79.32 | $79.32 | $79.32 | $79.32 | 35,946 |
| 2023-01-30 | $79.55 | $79.55 | $79.32 | $79.32 | $79.32 | 307 |
| 2023-01-27 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 20 |
| 2023-01-26 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-25 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-24 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-23 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 4 |
| 2023-01-20 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 113 |
| 2023-01-19 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 2 |
| 2023-01-18 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-17 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 3 |
| 2023-01-13 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 10 |
| 2023-01-12 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 5 |
| 2023-01-11 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-10 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-09 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 55 |
| 2023-01-06 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 10 |
| 2023-01-05 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-04 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2023-01-03 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 16 |
| 2022-12-30 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 8 |
| 2022-12-29 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2022-12-28 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 19 |
| 2022-12-27 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 37 |
| 2022-12-23 | $71.10 | $71.44 | $71.00 | $71.44 | $71.44 | 941 |
| 2022-12-22 | $71.34 | $71.34 | $71.34 | $71.34 | $71.34 | 70 |
| 2022-12-21 | $71.34 | $71.34 | $71.34 | $71.34 | $71.34 | 22,622 |
| 2022-12-20 | $71.34 | $71.34 | $71.34 | $71.34 | $71.34 | 8,251 |
| 2022-12-19 | $75.84 | $75.84 | $75.84 | $75.84 | $75.84 | 178 |
| 2022-12-16 | $73.55 | $73.62 | $73.55 | $73.62 | $73.62 | 246 |
| 2022-12-15 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 0 |
| 2022-12-14 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 133 |
| 2022-12-13 | $75.68 | $75.68 | $75.44 | $75.44 | $75.44 | 208 |
| 2022-12-12 | $72.71 | $72.71 | $72.71 | $72.71 | $72.71 | 108 |
| 2022-12-09 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 157 |
| 2022-12-08 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 5,027 |
| 2022-12-07 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 300 |
| 2022-12-06 | $75.38 | $75.38 | $75.00 | $75.00 | $74.72 | 206 |
| 2022-12-05 | $75.06 | $75.06 | $75.06 | $75.06 | $74.77 | 80 |
| 2022-12-02 | $75.06 | $75.06 | $75.06 | $75.06 | $74.77 | 23 |
| 2022-12-01 | $75.06 | $75.06 | $75.06 | $75.06 | $74.77 | 2 |
| 2022-11-30 | $75.06 | $75.06 | $75.06 | $75.06 | $74.77 | 6,712 |
| 2022-11-29 | $75.06 | $75.06 | $75.06 | $75.06 | $74.77 | 139 |
| 2022-11-28 | $76.06 | $76.06 | $76.06 | $76.06 | $75.77 | 117 |
| 2022-11-25 | $76.06 | $76.06 | $76.06 | $76.06 | $75.77 | 5 |
| 2022-11-23 | $76.06 | $76.06 | $76.06 | $76.06 | $75.77 | 149 |
| 2022-11-22 | $75.83 | $75.88 | $75.73 | $75.73 | $75.44 | 1,745 |
| 2022-11-21 | $74.98 | $74.98 | $74.94 | $74.94 | $74.65 | 1,088 |
| 2022-11-18 | $74.69 | $74.69 | $74.69 | $74.69 | $74.41 | 170 |
| 2022-11-17 | $75.89 | $75.89 | $75.89 | $75.89 | $75.60 | 600 |
| 2022-11-16 | $74.84 | $74.84 | $74.84 | $74.84 | $74.56 | 234 |
| 2022-11-15 | $74.84 | $74.84 | $74.84 | $74.84 | $74.56 | 2,676 |
| 2022-11-14 | $74.84 | $74.84 | $74.84 | $74.84 | $74.56 | 1,891 |
| 2022-11-11 | $74.84 | $74.84 | $74.84 | $74.84 | $74.56 | 1,514 |
| 2022-11-10 | $74.84 | $74.84 | $74.84 | $74.84 | $74.56 | 7 |
| 2022-11-09 | $75.10 | $75.10 | $74.84 | $74.84 | $74.56 | 205 |
| 2022-11-08 | $77.77 | $77.77 | $77.63 | $77.63 | $77.34 | 610 |
| 2022-11-07 | $77.03 | $77.03 | $77.03 | $77.03 | $76.74 | 3 |
| 2022-11-04 | $76.11 | $77.03 | $75.85 | $77.03 | $76.74 | 708 |
| 2022-11-03 | $75.69 | $75.69 | $75.69 | $75.69 | $75.40 | 230 |
| 2022-11-02 | $77.84 | $77.84 | $75.38 | $75.38 | $75.09 | 1,847 |
| 2022-11-01 | $76.71 | $77.47 | $76.47 | $77.47 | $77.18 | 720 |
| 2022-10-31 | $75.34 | $75.34 | $75.34 | $75.34 | $75.05 | 171 |
| 2022-10-28 | $75.34 | $75.34 | $75.34 | $75.34 | $75.05 | 186 |
| 2022-10-27 | $74.75 | $74.75 | $74.62 | $74.62 | $74.34 | 552 |
| 2022-10-26 | $74.12 | $74.35 | $74.12 | $74.32 | $74.04 | 1,211 |
| 2022-10-25 | $72.60 | $72.60 | $72.01 | $72.47 | $72.19 | 18,417 |
| 2022-10-24 | $72.05 | $72.05 | $72.00 | $72.03 | $71.76 | 12,792 |
| 2022-10-21 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 10,015 |
| 2022-10-20 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 208 |
| 2022-10-19 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 5 |
| 2022-10-18 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 105 |
| 2022-10-17 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 2,592 |
| 2022-10-14 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 842 |
| 2022-10-13 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 31 |
| 2022-10-12 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 10 |
| 2022-10-11 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 33 |
| 2022-10-10 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2022-10-07 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2022-10-06 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 5 |
| 2022-10-05 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2022-10-04 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 4 |
| 2022-10-03 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 110 |
| 2022-09-30 | $70.54 | $70.54 | $70.54 | $70.54 | $70.54 | 257 |
| 2022-09-29 | $70.54 | $70.54 | $70.54 | $70.54 | $70.54 | 126 |
| 2022-09-28 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 28 |
| 2022-09-27 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 5,212 |
| 2022-09-26 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 115 |
| 2022-09-23 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 115 |
| 2022-09-22 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 2 |
| 2022-09-21 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 14 |
| 2022-09-20 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 108 |
| 2022-09-19 | $77.49 | $77.49 | $77.49 | $77.49 | $77.49 | 1,600 |
| 2022-09-16 | $77.49 | $77.49 | $77.49 | $77.49 | $77.49 | 3 |
| 2022-09-15 | $77.97 | $77.97 | $77.49 | $77.49 | $77.49 | 208 |
| 2022-09-14 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 56 |
| 2022-09-13 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 3 |
| 2022-09-12 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 11 |
| 2022-09-09 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 38 |
| 2022-09-08 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 100 |
| 2022-09-07 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2022-09-06 | $77.50 | $77.50 | $77.50 | $77.50 | $77.20 | 143 |
| 2022-09-02 | $76.92 | $76.92 | $76.92 | $76.92 | $76.63 | 38 |
| 2022-09-01 | $76.92 | $76.92 | $76.92 | $76.92 | $76.63 | 106 |
| 2022-08-31 | $78.32 | $78.32 | $78.32 | $78.32 | $78.02 | 3,358 |
| 2022-08-30 | $80.89 | $80.89 | $80.89 | $80.89 | $80.58 | 7 |
| 2022-08-29 | $80.86 | $80.89 | $80.86 | $80.89 | $80.58 | 761 |
| 2022-08-26 | $83.52 | $83.52 | $81.10 | $81.10 | $80.79 | 300 |
| 2022-08-25 | $83.51 | $83.51 | $83.51 | $83.51 | $83.19 | 100 |
| 2022-08-24 | $80.00 | $80.00 | $80.00 | $80.00 | $79.69 | 5 |
| 2022-08-23 | $80.00 | $80.00 | $80.00 | $80.00 | $79.69 | 103 |
| 2022-08-22 | $80.17 | $80.17 | $80.17 | $80.17 | $79.86 | 1,505 |
| 2022-08-19 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 100 |
| 2022-08-18 | $83.02 | $83.02 | $83.02 | $83.02 | $83.02 | 613 |
| 2022-08-17 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 8 |
| 2022-08-16 | $83.90 | $83.90 | $83.63 | $83.63 | $83.63 | 306 |
| 2022-08-15 | $84.12 | $84.12 | $84.12 | $84.12 | $84.12 | 3 |
| 2022-08-12 | $83.62 | $84.12 | $83.62 | $84.12 | $84.12 | 1,268 |
| 2022-08-11 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 0 |
| 2022-08-10 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 44 |
| 2022-08-09 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 3 |
| 2022-08-08 | $83.26 | $83.26 | $81.95 | $81.95 | $81.95 | 387 |
| 2022-08-05 | $83.06 | $83.06 | $82.37 | $82.37 | $82.37 | 368 |
| 2022-08-04 | $83.22 | $83.22 | $83.22 | $83.22 | $83.22 | 103 |
| 2022-08-03 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 381 |
| 2022-08-02 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 21 |
| 2022-08-01 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 0 |
| 2022-07-29 | $83.87 | $84.07 | $83.87 | $84.07 | $84.07 | 3,201 |
| 2022-07-28 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 744 |
| 2022-07-27 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 87 |
| 2022-07-26 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-25 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-22 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-21 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-20 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 2 |
| 2022-07-19 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 2 |
| 2022-07-18 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-15 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-14 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-13 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 24,651 |
| 2022-07-12 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 7,970 |
| 2022-07-11 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 6 |
| 2022-07-08 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 89 |
| 2022-07-07 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-07-06 | $77.97 | $78.91 | $77.97 | $78.91 | $78.91 | 367 |
| 2022-07-05 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 225 |
| 2022-07-01 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 0 |
| 2022-06-30 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 920 |
| 2022-06-29 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 60 |
| 2022-06-28 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 22 |
| 2022-06-27 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 161 |
| 2022-06-24 | $78.44 | $78.49 | $78.44 | $78.49 | $78.49 | 953 |
| 2022-06-23 | $76.15 | $76.15 | $76.15 | $76.15 | $76.15 | 169 |
| 2022-06-22 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 189 |
| 2022-06-21 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 2 |
| 2022-06-17 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 3,447 |
| 2022-06-16 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 0 |
| 2022-06-15 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 72 |
| 2022-06-14 | $80.52 | $80.70 | $80.51 | $80.70 | $80.70 | 516 |
| 2022-06-13 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 32 |
| 2022-06-10 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 163 |
| 2022-06-09 | $85.70 | $85.70 | $85.70 | $85.70 | $85.70 | 173 |
| 2022-06-08 | $87.58 | $87.58 | $87.58 | $87.58 | $87.58 | 6 |
| 2022-06-07 | $87.89 | $87.89 | $87.89 | $87.89 | $87.58 | 6 |
| 2022-06-06 | $87.91 | $87.91 | $87.89 | $87.89 | $87.58 | 781 |
| 2022-06-03 | $88.80 | $88.80 | $88.72 | $88.72 | $88.41 | 6,007 |
| 2022-06-02 | $88.04 | $88.04 | $88.04 | $88.04 | $87.73 | 5 |
| 2022-06-01 | $88.04 | $88.04 | $88.04 | $88.04 | $87.73 | 16 |
| 2022-05-31 | $88.04 | $88.04 | $88.04 | $88.04 | $87.73 | 1,602 |
| 2022-05-27 | $84.81 | $84.81 | $84.81 | $84.81 | $84.51 | 3 |
| 2022-05-26 | $84.81 | $84.81 | $84.81 | $84.81 | $84.51 | 10 |
| 2022-05-25 | $84.81 | $84.81 | $84.81 | $84.81 | $84.51 | 30 |
| 2022-05-24 | $84.81 | $84.81 | $84.81 | $84.81 | $84.51 | 0 |
| 2022-05-23 | $84.81 | $84.81 | $84.81 | $84.81 | $84.51 | 0 |
| 2022-05-20 | $84.81 | $84.81 | $84.81 | $84.81 | $84.51 | 275 |
| 2022-05-19 | $84.09 | $84.09 | $84.09 | $84.09 | $83.79 | 3,100 |
| 2022-05-18 | $84.09 | $84.09 | $84.09 | $84.09 | $83.79 | 200 |
| 2022-05-17 | $86.50 | $86.50 | $86.50 | $86.50 | $86.19 | 0 |
| 2022-05-16 | $85.13 | $86.50 | $85.13 | $86.50 | $86.19 | 232 |
| 2022-05-13 | $83.25 | $83.25 | $83.25 | $83.25 | $82.96 | 513 |
| 2022-05-12 | $83.25 | $83.25 | $83.25 | $83.25 | $82.96 | 0 |
| 2022-05-11 | $83.34 | $83.34 | $83.25 | $83.25 | $82.96 | 225 |
| 2022-05-10 | $83.31 | $83.31 | $83.31 | $83.31 | $83.01 | 0 |
| 2022-05-09 | $83.33 | $83.39 | $83.31 | $83.31 | $83.01 | 1,385 |
| 2022-05-06 | $83.89 | $83.89 | $83.89 | $83.89 | $83.59 | 0 |
| 2022-05-05 | $83.89 | $83.89 | $83.89 | $83.89 | $83.59 | 3 |
| 2022-05-04 | $83.89 | $83.89 | $83.89 | $83.89 | $83.59 | 0 |
| 2022-05-03 | $83.89 | $83.89 | $83.89 | $83.89 | $83.59 | 112 |
| 2022-05-02 | $89.11 | $89.11 | $89.11 | $89.11 | $88.79 | 0 |
| 2022-04-29 | $89.11 | $89.11 | $89.11 | $89.11 | $88.79 | 1,235 |
| 2022-04-28 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 0 |
| 2022-04-27 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 0 |
| 2022-04-26 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 6 |
| 2022-04-25 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 6 |
| 2022-04-22 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 137 |
| 2022-04-21 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 0 |
| 2022-04-20 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 2,086 |
| 2022-04-19 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 25 |
| 2022-04-18 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 1 |
| 2022-04-14 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 2 |
| 2022-04-13 | $93.86 | $93.86 | $93.86 | $93.86 | $93.53 | 0 |
| 2022-04-12 | $95.77 | $95.77 | $93.86 | $93.86 | $93.53 | 35,999 |
| 2022-04-11 | $94.14 | $94.14 | $94.14 | $94.14 | $93.81 | 825 |
| 2022-04-08 | $94.17 | $94.17 | $94.17 | $94.17 | $93.84 | 0 |
| 2022-04-07 | $94.17 | $94.17 | $94.17 | $94.17 | $93.84 | 3 |
| 2022-04-06 | $94.17 | $94.17 | $94.17 | $94.17 | $93.84 | 100 |
| 2022-04-05 | $95.50 | $95.50 | $95.50 | $95.50 | $95.16 | 806 |
| 2022-04-04 | $95.59 | $95.59 | $95.59 | $95.59 | $95.25 | 100 |
| 2022-04-01 | $94.29 | $94.60 | $94.29 | $94.60 | $94.27 | 225 |
| 2022-03-31 | $95.90 | $95.90 | $95.90 | $95.90 | $95.56 | 26 |
| 2022-03-30 | $95.46 | $96.02 | $95.05 | $95.90 | $95.56 | 58,729 |
| 2022-03-29 | $91.05 | $91.05 | $91.05 | $91.05 | $90.72 | 33 |
| 2022-03-28 | $91.05 | $91.05 | $91.05 | $91.05 | $90.72 | 7,542 |
| 2022-03-25 | $90.52 | $91.03 | $90.52 | $91.03 | $90.71 | 204 |
| 2022-03-24 | $93.66 | $93.66 | $93.66 | $93.66 | $93.33 | 113 |
| 2022-03-23 | $93.96 | $93.96 | $93.96 | $93.96 | $93.63 | 0 |
| 2022-03-22 | $93.96 | $93.96 | $93.96 | $93.96 | $93.63 | 900 |
| 2022-03-21 | $93.68 | $93.96 | $93.68 | $93.96 | $93.63 | 900 |
| 2022-03-18 | $92.68 | $92.68 | $92.68 | $92.68 | $92.35 | 600 |
| 2022-03-17 | $91.84 | $92.48 | $91.84 | $92.48 | $92.15 | 300 |
| 2022-03-16 | $92.02 | $92.02 | $92.02 | $92.02 | $91.69 | 101 |
| 2022-03-15 | $90.49 | $90.49 | $89.00 | $90.18 | $89.86 | 550 |
| 2022-03-14 | $90.92 | $90.92 | $90.92 | $90.92 | $90.60 | 13 |
| 2022-03-11 | $91.72 | $91.72 | $90.92 | $90.92 | $90.60 | 306 |
| 2022-03-10 | $87.17 | $87.17 | $87.17 | $87.17 | $86.86 | 0 |
| 2022-03-09 | $87.17 | $87.17 | $87.17 | $87.17 | $86.86 | 0 |
| 2022-03-08 | $87.20 | $87.20 | $87.17 | $87.17 | $86.86 | 203 |
| 2022-03-07 | $86.88 | $86.88 | $86.88 | $86.88 | $86.27 | 200 |
| 2022-03-04 | $84.58 | $84.58 | $84.58 | $84.58 | $83.99 | 6 |
| 2022-03-03 | $84.58 | $84.58 | $84.58 | $84.58 | $83.99 | 0 |
| 2022-03-02 | $84.58 | $84.58 | $84.58 | $84.58 | $83.99 | 0 |
| 2022-03-01 | $84.58 | $84.58 | $84.58 | $84.58 | $83.99 | 67 |
| 2022-02-28 | $83.85 | $84.58 | $83.85 | $84.58 | $83.99 | 4,278 |
| 2022-02-25 | $82.48 | $82.48 | $82.48 | $82.48 | $81.90 | 83 |
| 2022-02-24 | $82.48 | $82.48 | $82.48 | $82.48 | $81.90 | 3 |
| 2022-02-23 | $82.48 | $82.48 | $82.48 | $82.48 | $81.90 | 154 |
| 2022-02-22 | $84.15 | $84.15 | $83.32 | $83.62 | $83.03 | 1,353 |
| 2022-02-18 | $84.69 | $84.74 | $84.69 | $84.74 | $84.15 | 203 |
| 2022-02-17 | $88.24 | $88.24 | $88.24 | $88.24 | $87.62 | 103 |
| 2022-02-16 | $89.07 | $89.07 | $88.69 | $88.70 | $88.08 | 27,586 |
| 2022-02-15 | $89.79 | $89.79 | $89.79 | $89.79 | $89.16 | 4,910 |
| 2022-02-14 | $89.09 | $89.47 | $89.09 | $89.47 | $88.84 | 401 |
| 2022-02-11 | $90.14 | $90.14 | $90.14 | $90.14 | $89.51 | 0 |
| 2022-02-10 | $90.04 | $90.19 | $89.98 | $90.14 | $89.51 | 631 |
| 2022-02-09 | $87.63 | $88.13 | $87.63 | $88.13 | $87.51 | 425 |
| 2022-02-08 | $84.95 | $84.95 | $84.91 | $84.91 | $84.32 | 406 |
| 2022-02-07 | $83.72 | $83.72 | $83.72 | $83.72 | $83.13 | 197 |
| 2022-02-04 | $84.31 | $84.31 | $84.31 | $84.31 | $83.72 | 100 |
| 2022-02-03 | $84.59 | $84.94 | $84.59 | $84.75 | $84.16 | 477 |
| 2022-02-02 | $85.72 | $85.72 | $85.64 | $85.64 | $85.04 | 207 |
| 2022-02-01 | $84.11 | $84.15 | $84.11 | $84.15 | $83.56 | 423 |
| 2022-01-31 | $83.86 | $84.22 | $83.86 | $84.22 | $83.63 | 523 |
| 2022-01-28 | $83.15 | $83.15 | $83.15 | $83.15 | $82.57 | 100 |
| 2022-01-27 | $83.84 | $83.84 | $82.22 | $82.22 | $81.64 | 28,663 |
| 2022-01-26 | $84.67 | $84.67 | $84.51 | $84.51 | $83.92 | 9,875 |
| 2022-01-25 | $83.62 | $83.62 | $83.62 | $83.62 | $83.03 | 103 |
| 2022-01-24 | $83.06 | $83.06 | $83.06 | $83.06 | $82.48 | 387 |
| 2022-01-21 | $85.20 | $85.20 | $85.20 | $85.20 | $84.60 | 182 |
| 2022-01-20 | $87.07 | $87.07 | $86.04 | $86.04 | $85.44 | 307 |
| 2022-01-19 | $85.34 | $85.34 | $85.34 | $85.34 | $84.74 | 113 |
| 2022-01-18 | $85.34 | $85.34 | $85.34 | $85.34 | $84.74 | 113 |
| 2022-01-14 | $84.36 | $84.48 | $84.36 | $84.48 | $83.89 | 2,091 |
| 2022-01-13 | $88.31 | $88.31 | $88.24 | $88.24 | $87.62 | 300 |
| 2022-01-12 | $88.05 | $88.07 | $87.83 | $87.83 | $87.22 | 662 |
| 2022-01-11 | $87.76 | $88.47 | $87.71 | $88.47 | $87.85 | 1,433 |
| 2022-01-10 | $86.89 | $86.89 | $86.50 | $86.74 | $86.13 | 1,765 |
| 2022-01-07 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 0 |
| 2022-01-06 | $87.45 | $88.43 | $87.45 | $88.28 | $87.66 | 906 |
| 2022-01-05 | $87.85 | $87.97 | $87.85 | $87.97 | $87.35 | 1,833 |
| 2022-01-04 | $89.43 | $89.43 | $89.43 | $89.43 | $88.80 | 150 |
| 2022-01-03 | $90.32 | $90.32 | $90.32 | $90.32 | $89.69 | 0 |
| 2021-12-31 | $90.32 | $90.32 | $90.32 | $90.32 | $89.69 | 101 |
| 2021-12-30 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 25 |
| 2021-12-29 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 0 |
| 2021-12-28 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 0 |
| 2021-12-27 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 15 |
| 2021-12-23 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 0 |
| 2021-12-22 | $88.28 | $88.28 | $88.28 | $88.28 | $87.66 | 106 |
| 2021-12-21 | $86.49 | $87.08 | $86.49 | $86.85 | $86.24 | 1,479 |
| 2021-12-20 | $84.76 | $86.15 | $84.76 | $86.15 | $85.55 | 400 |
| 2021-12-17 | $86.12 | $86.12 | $86.12 | $86.12 | $85.52 | 106 |
| 2021-12-16 | $85.82 | $86.21 | $85.82 | $86.12 | $85.52 | 1,702 |
| 2021-12-15 | $86.49 | $86.49 | $86.49 | $86.49 | $85.88 | 103 |
| 2021-12-14 | $85.16 | $85.16 | $85.16 | $85.16 | $84.56 | 100 |
| 2021-12-13 | $85.83 | $85.83 | $85.83 | $85.83 | $85.23 | 1 |
| 2021-12-10 | $85.83 | $85.83 | $85.83 | $85.83 | $85.23 | 2,241 |
| 2021-12-09 | $84.19 | $85.41 | $84.19 | $85.35 | $84.75 | 664 |
| 2021-12-08 | $85.64 | $85.74 | $85.12 | $85.12 | $84.52 | 900 |
| 2021-12-07 | $85.45 | $85.45 | $85.45 | $85.45 | $84.85 | 87 |
| 2021-12-06 | $85.47 | $85.47 | $85.45 | $85.45 | $84.58 | 568 |
| 2021-12-03 | $84.23 | $84.23 | $84.23 | $84.23 | $83.37 | 102 |
| 2021-12-02 | $84.19 | $85.04 | $84.17 | $85.04 | $84.17 | 303 |
| 2021-12-01 | $83.82 | $83.82 | $83.82 | $83.82 | $82.97 | 0 |
| 2021-11-30 | $86.61 | $86.61 | $83.68 | $83.82 | $82.97 | 4,051 |
| 2021-11-29 | $85.85 | $85.85 | $85.85 | $85.85 | $84.98 | 42 |
| 2021-11-26 | $85.64 | $85.87 | $85.64 | $85.85 | $84.98 | 9,123 |
| 2021-11-24 | $86.98 | $87.06 | $86.98 | $87.06 | $86.17 | 328 |
| 2021-11-23 | $86.94 | $86.94 | $86.94 | $86.94 | $86.06 | 216 |
| 2021-11-22 | $87.64 | $87.64 | $87.64 | $87.64 | $86.75 | 116 |
| 2021-11-19 | $89.14 | $89.14 | $89.14 | $89.14 | $88.24 | 238 |
| 2021-11-18 | $89.46 | $89.46 | $89.46 | $89.46 | $88.55 | 100 |
| 2021-11-17 | $89.73 | $89.73 | $89.73 | $89.73 | $88.82 | 109 |
| 2021-11-16 | $90.21 | $90.21 | $90.21 | $90.21 | $89.30 | 180 |
| 2021-11-15 | $89.56 | $89.65 | $89.56 | $89.65 | $88.74 | 400 |
| 2021-11-12 | $89.87 | $90.36 | $89.87 | $90.07 | $89.15 | 216 |
| 2021-11-11 | $90.07 | $90.07 | $90.07 | $90.07 | $89.15 | 0 |
| 2021-11-10 | $90.07 | $90.07 | $90.07 | $90.07 | $89.15 | 216 |
| 2021-11-09 | $90.36 | $90.40 | $90.33 | $90.40 | $89.48 | 650 |
| 2021-11-08 | $90.39 | $90.39 | $90.39 | $90.39 | $89.47 | 112 |
| 2021-11-05 | $90.38 | $90.38 | $90.38 | $90.38 | $89.46 | 0 |
| 2021-11-04 | $90.40 | $90.40 | $90.38 | $90.38 | $89.46 | 211 |
| 2021-11-03 | $90.13 | $90.13 | $90.13 | $90.13 | $89.21 | 100 |
| 2021-11-02 | $89.87 | $90.05 | $89.87 | $90.01 | $89.09 | 487 |
| 2021-11-01 | $89.84 | $90.01 | $89.84 | $90.01 | $89.09 | 487 |
| 2021-10-29 | $88.76 | $89.08 | $88.76 | $88.89 | $87.99 | 450 |
| 2021-10-28 | $89.66 | $89.66 | $89.66 | $89.66 | $88.75 | 100 |
| 2021-10-27 | $87.83 | $87.83 | $87.83 | $87.83 | $86.94 | 200 |
| 2021-10-26 | $88.91 | $89.53 | $88.70 | $88.70 | $87.80 | 500 |
| 2021-10-25 | $88.31 | $88.31 | $88.31 | $88.31 | $87.41 | 165 |
| 2021-10-22 | $88.71 | $88.71 | $88.71 | $88.71 | $87.81 | 0 |
| 2021-10-21 | $88.71 | $88.71 | $88.71 | $88.71 | $87.81 | 0 |
| 2021-10-20 | $88.71 | $88.71 | $88.71 | $88.71 | $87.81 | 152 |
| 2021-10-19 | $89.61 | $89.61 | $89.61 | $89.61 | $88.70 | 118 |
| 2021-10-18 | $88.02 | $90.15 | $88.02 | $90.15 | $89.23 | 462 |
| 2021-10-15 | $88.75 | $89.21 | $88.75 | $89.21 | $88.30 | 1,750 |
| 2021-10-14 | $88.96 | $89.01 | $88.96 | $89.01 | $88.10 | 504 |
| 2021-10-13 | $86.30 | $88.43 | $86.07 | $88.43 | $87.53 | 810 |
| 2021-10-12 | $85.37 | $85.37 | $85.37 | $85.37 | $84.50 | 230 |
| 2021-10-11 | $86.29 | $86.29 | $86.29 | $86.29 | $85.41 | 0 |
| 2021-10-08 | $86.74 | $86.74 | $86.27 | $86.29 | $85.41 | 1,184 |
| 2021-10-07 | $86.10 | $86.10 | $86.10 | $86.10 | $85.22 | 109 |
| 2021-10-06 | $83.87 | $83.87 | $83.87 | $83.87 | $83.02 | 100 |
| 2021-10-05 | $83.56 | $83.56 | $83.56 | $83.56 | $82.71 | 279 |
| 2021-10-04 | $84.01 | $84.01 | $83.56 | $83.56 | $82.71 | 228 |
| 2021-10-01 | $83.20 | $83.27 | $83.20 | $83.25 | $82.40 | 1,200 |
| 2021-09-30 | $83.61 | $84.14 | $83.47 | $83.50 | $82.65 | 4,008 |
| 2021-09-29 | $83.95 | $83.95 | $83.60 | $83.60 | $82.75 | 200 |
| 2021-09-28 | $84.17 | $84.78 | $84.00 | $84.64 | $83.78 | 1,988 |
| 2021-09-27 | $84.02 | $84.13 | $83.34 | $84.12 | $83.26 | 4,303 |
| 2021-09-24 | $84.40 | $84.49 | $84.40 | $84.49 | $83.63 | 204 |
| 2021-09-23 | $85.38 | $85.38 | $85.38 | $85.38 | $84.51 | 172 |
| 2021-09-22 | $82.02 | $82.08 | $82.02 | $82.08 | $81.24 | 203 |
| 2021-09-21 | $80.63 | $80.63 | $80.21 | $80.22 | $79.40 | 300 |
| 2021-09-20 | $81.28 | $81.28 | $80.16 | $80.16 | $79.34 | 847 |
| 2021-09-17 | $83.13 | $83.13 | $82.56 | $82.56 | $81.72 | 1,530 |
| 2021-09-16 | $83.93 | $83.93 | $83.93 | $83.93 | $83.08 | 100 |
| 2021-09-15 | $82.11 | $82.95 | $82.11 | $82.84 | $82.00 | 508 |
| 2021-09-14 | $81.59 | $81.70 | $81.59 | $81.70 | $80.87 | 304 |
| 2021-09-13 | $83.46 | $83.46 | $82.28 | $82.28 | $81.44 | 941 |
| 2021-09-10 | $84.06 | $84.06 | $84.06 | $84.06 | $83.20 | 156 |
| 2021-09-09 | $82.64 | $84.05 | $82.64 | $84.05 | $83.19 | 789 |
| 2021-09-08 | $83.17 | $83.17 | $82.25 | $82.53 | $81.69 | 607 |
| 2021-09-07 | $84.88 | $84.88 | $84.88 | $84.88 | $84.02 | 108 |
| 2021-09-03 | $84.91 | $84.91 | $84.91 | $84.91 | $83.77 | 104 |
| 2021-09-02 | $84.79 | $84.79 | $84.79 | $84.79 | $83.65 | 203 |
| 2021-09-01 | $84.39 | $84.44 | $84.39 | $84.44 | $83.31 | 363 |
| 2021-08-31 | $84.32 | $84.32 | $84.32 | $84.32 | $83.19 | 971 |
| 2021-08-30 | $84.25 | $84.25 | $84.25 | $84.25 | $83.12 | 105 |
| 2021-08-27 | $85.01 | $85.01 | $85.01 | $85.01 | $83.86 | 0 |
| 2021-08-26 | $85.01 | $85.01 | $85.01 | $85.01 | $83.86 | 3 |
| 2021-08-25 | $84.86 | $85.01 | $84.80 | $85.01 | $83.86 | 857 |
| 2021-08-24 | $84.51 | $84.51 | $84.51 | $84.51 | $83.38 | 300 |
| 2021-08-23 | $84.60 | $84.60 | $84.60 | $84.60 | $83.46 | 7 |
| 2021-08-20 | $84.15 | $84.72 | $84.15 | $84.60 | $83.46 | 603 |
| 2021-08-19 | $83.44 | $84.35 | $83.44 | $84.35 | $83.22 | 600 |
| 2021-08-18 | $84.32 | $84.32 | $84.32 | $84.32 | $83.19 | 103 |
| 2021-08-17 | $84.55 | $84.55 | $84.55 | $84.55 | $83.42 | 2 |
| 2021-08-16 | $84.55 | $84.55 | $84.55 | $84.55 | $83.42 | 4 |
| 2021-08-13 | $84.55 | $84.55 | $84.55 | $84.55 | $83.42 | 16 |
| 2021-08-12 | $84.55 | $84.55 | $84.55 | $84.55 | $83.42 | 100 |
| 2021-08-11 | $84.15 | $84.15 | $84.06 | $84.06 | $82.93 | 415 |
| 2021-08-10 | $83.78 | $83.78 | $83.72 | $83.72 | $82.60 | 550 |
| 2021-08-09 | $85.69 | $85.69 | $85.69 | $85.69 | $84.54 | 3 |
| 2021-08-06 | $85.69 | $85.69 | $85.69 | $85.69 | $84.54 | 4 |
| 2021-08-05 | $85.69 | $85.69 | $85.69 | $85.69 | $84.54 | 174 |
| 2021-08-04 | $84.82 | $84.82 | $84.82 | $84.82 | $83.68 | 330 |
| 2021-08-03 | $83.48 | $83.70 | $83.48 | $83.70 | $82.58 | 314 |
| 2021-08-02 | $84.55 | $84.55 | $84.55 | $84.55 | $83.42 | 0 |
| 2021-07-30 | $84.56 | $84.56 | $84.55 | $84.55 | $83.42 | 207 |
| 2021-07-29 | $83.09 | $83.09 | $83.09 | $83.09 | $81.98 | 4 |
| 2021-07-28 | $82.67 | $83.09 | $82.46 | $83.09 | $81.98 | 1,070 |
| 2021-07-27 | $80.32 | $80.32 | $80.32 | $80.32 | $79.24 | 44 |
| 2021-07-26 | $80.32 | $80.32 | $80.32 | $80.32 | $79.24 | 6 |
| 2021-07-23 | $80.32 | $80.32 | $80.32 | $80.32 | $79.24 | 0 |
| 2021-07-22 | $80.32 | $80.32 | $80.32 | $80.32 | $79.24 | 3 |
| 2021-07-21 | $80.32 | $80.32 | $80.32 | $80.32 | $79.24 | 0 |
| 2021-07-20 | $80.32 | $80.32 | $80.32 | $80.32 | $79.24 | 103 |
| 2021-07-19 | $82.51 | $82.51 | $82.51 | $82.51 | $81.40 | 3 |
| 2021-07-16 | $82.91 | $82.91 | $82.40 | $82.51 | $81.40 | 1,201 |
| 2021-07-15 | $82.29 | $82.29 | $82.29 | $82.29 | $81.19 | 203 |
| 2021-07-14 | $83.86 | $83.86 | $83.86 | $83.86 | $82.74 | 4 |
| 2021-07-13 | $83.95 | $83.95 | $83.86 | $83.86 | $82.74 | 263 |
| 2021-07-12 | $84.90 | $84.90 | $84.90 | $84.90 | $83.76 | 10 |
| 2021-07-09 | $84.90 | $84.90 | $84.90 | $84.90 | $83.76 | 106 |
| 2021-07-08 | $83.46 | $83.49 | $83.21 | $83.21 | $82.09 | 1,005 |
| 2021-07-07 | $84.51 | $84.60 | $84.51 | $84.53 | $83.40 | 977 |
| 2021-07-06 | $85.74 | $85.74 | $85.15 | $85.15 | $84.01 | 400 |
| 2021-07-02 | $88.13 | $88.13 | $88.13 | $88.13 | $86.95 | 103 |
| 2021-07-01 | $85.98 | $85.98 | $85.98 | $85.98 | $84.83 | 0 |
| 2021-06-30 | $85.98 | $85.98 | $85.98 | $85.98 | $84.83 | 11,942 |
| 2021-06-29 | $85.98 | $85.98 | $85.98 | $85.98 | $84.83 | 100 |
| 2021-06-28 | $85.91 | $85.91 | $85.91 | $85.91 | $84.76 | 100 |
| 2021-06-25 | $86.74 | $86.74 | $86.74 | $86.74 | $85.57 | 0 |
| 2021-06-24 | $86.43 | $86.75 | $86.43 | $86.74 | $85.57 | 642 |
| 2021-06-23 | $86.54 | $86.54 | $86.46 | $86.46 | $85.30 | 300 |
| 2021-06-22 | $85.61 | $86.56 | $85.61 | $86.56 | $85.40 | 517 |
| 2021-06-21 | $85.90 | $86.12 | $85.65 | $85.66 | $84.51 | 2,600 |
| 2021-06-18 | $85.70 | $85.95 | $84.79 | $84.79 | $83.65 | 603 |
| 2021-06-17 | $85.98 | $86.06 | $85.15 | $86.06 | $84.91 | 2,028 |
| 2021-06-16 | $88.32 | $88.59 | $87.42 | $87.42 | $86.25 | 6,260 |
| 2021-06-15 | $88.78 | $88.93 | $88.50 | $88.50 | $87.31 | 800 |
| 2021-06-14 | $88.37 | $88.37 | $88.23 | $88.29 | $87.11 | 2,461 |
| 2021-06-11 | $89.10 | $89.26 | $88.79 | $88.89 | $87.70 | 1,118 |
| 2021-06-10 | $88.86 | $90.17 | $88.86 | $89.75 | $88.55 | 1,404 |
| 2021-06-09 | $88.40 | $88.43 | $88.40 | $88.43 | $87.24 | 304 |
| 2021-06-08 | $89.50 | $89.50 | $89.50 | $89.50 | $88.30 | 300 |
| 2021-06-07 | $89.59 | $89.68 | $89.26 | $89.59 | $88.10 | 2,104 |
| 2021-06-04 | $90.55 | $90.55 | $89.46 | $89.49 | $88.00 | 1,705 |
| 2021-06-03 | $90.50 | $91.01 | $90.28 | $90.33 | $88.83 | 2,694 |
| 2021-06-02 | $89.62 | $91.33 | $89.62 | $90.74 | $89.23 | 2,350 |
| 2021-06-01 | $91.08 | $91.08 | $91.08 | $91.08 | $89.57 | 0 |
| 2021-05-28 | $91.19 | $91.40 | $91.04 | $91.08 | $89.57 | 1,235 |
| 2021-05-27 | $89.40 | $90.46 | $89.40 | $90.30 | $88.80 | 61,983 |
| 2021-05-26 | $88.59 | $89.36 | $88.17 | $88.17 | $86.71 | 522 |
| 2021-05-25 | $86.35 | $89.51 | $86.35 | $89.30 | $87.82 | 1,271 |
| 2021-05-24 | $84.76 | $84.76 | $84.76 | $84.76 | $83.35 | 6 |
| 2021-05-21 | $84.86 | $84.86 | $84.48 | $84.76 | $83.35 | 716 |
| 2021-05-20 | $85.97 | $85.97 | $85.27 | $85.68 | $84.26 | 663 |
| 2021-05-19 | $84.76 | $85.01 | $84.76 | $85.01 | $83.60 | 240 |
| 2021-05-18 | $84.91 | $84.91 | $84.91 | $84.91 | $83.50 | 630 |
| 2021-05-17 | $84.93 | $85.59 | $84.93 | $85.59 | $84.17 | 300 |
| 2021-05-14 | $85.75 | $85.75 | $85.52 | $85.52 | $84.10 | 418 |
| 2021-05-13 | $85.88 | $86.06 | $85.87 | $85.97 | $84.54 | 900 |
| 2021-05-12 | $86.36 | $86.47 | $85.34 | $85.37 | $83.95 | 1,406 |
| 2021-05-11 | $87.19 | $87.19 | $86.84 | $86.84 | $85.40 | 538 |
| 2021-05-10 | $87.66 | $87.88 | $87.43 | $87.88 | $86.42 | 1,002 |
| 2021-05-07 | $86.42 | $86.42 | $86.42 | $86.42 | $84.99 | 262 |
| 2021-05-06 | $86.05 | $86.33 | $85.81 | $86.33 | $84.90 | 1,915 |
| 2021-05-05 | $82.55 | $86.70 | $82.55 | $85.91 | $84.48 | 3,469 |
| 2021-05-04 | $79.77 | $79.77 | $79.77 | $79.77 | $78.45 | 50 |
| 2021-05-03 | $79.77 | $79.77 | $79.77 | $79.77 | $78.45 | 0 |
| 2021-04-30 | $79.67 | $79.77 | $79.67 | $79.77 | $78.45 | 12,450 |
| 2021-04-29 | $80.81 | $80.81 | $80.78 | $80.78 | $79.44 | 300 |
| 2021-04-28 | $80.08 | $80.08 | $80.08 | $80.08 | $78.75 | 200 |
| 2021-04-27 | $79.64 | $79.64 | $79.63 | $79.63 | $78.31 | 200 |
| 2021-04-26 | $79.96 | $80.06 | $79.69 | $79.69 | $78.36 | 530 |
| 2021-04-23 | $79.45 | $79.49 | $79.45 | $79.49 | $78.17 | 237 |
| 2021-04-22 | $79.13 | $80.03 | $79.13 | $80.03 | $78.70 | 401 |
| 2021-04-21 | $77.82 | $79.52 | $77.82 | $79.52 | $78.20 | 719 |
| 2021-04-20 | $77.91 | $77.91 | $77.56 | $77.73 | $76.44 | 618 |
| 2021-04-19 | $77.48 | $77.48 | $77.48 | $77.48 | $76.19 | 400 |
| 2021-04-16 | $77.64 | $77.64 | $77.64 | $77.64 | $76.35 | 108 |
| 2021-04-15 | $77.28 | $77.28 | $77.28 | $77.28 | $76.00 | 130 |
| 2021-04-14 | $77.18 | $77.28 | $77.18 | $77.28 | $76.00 | 303 |
| 2021-04-13 | $77.38 | $77.58 | $77.09 | $77.58 | $76.29 | 2,006 |
| 2021-04-12 | $77.53 | $77.53 | $77.27 | $77.45 | $76.16 | 1,000 |
| 2021-04-09 | $77.04 | $77.78 | $76.93 | $77.78 | $76.49 | 6,518 |
| 2021-04-08 | $76.96 | $77.15 | $76.96 | $77.15 | $75.87 | 625 |
| 2021-04-07 | $79.18 | $79.18 | $78.46 | $78.46 | $77.16 | 303 |
| 2021-04-06 | $78.29 | $80.09 | $78.29 | $79.56 | $78.24 | 1,408 |
| 2021-04-05 | $76.87 | $76.87 | $76.87 | $76.87 | $75.59 | 21 |
| 2021-04-01 | $76.94 | $76.94 | $76.87 | $76.87 | $75.59 | 286 |
| 2021-03-31 | $75.98 | $76.90 | $75.98 | $76.45 | $75.18 | 4,518 |
| 2021-03-30 | $75.50 | $75.66 | $75.50 | $75.54 | $74.29 | 930 |
| 2021-03-29 | $74.96 | $75.65 | $74.96 | $75.39 | $74.13 | 541 |
| 2021-03-26 | $74.19 | $75.01 | $74.19 | $75.01 | $73.76 | 202 |
| 2021-03-25 | $73.21 | $73.21 | $72.29 | $72.29 | $71.09 | 440 |
| 2021-03-24 | $74.20 | $74.21 | $74.20 | $74.21 | $72.98 | 200 |
| 2021-03-23 | $72.49 | $72.74 | $72.49 | $72.74 | $71.53 | 300 |
| 2021-03-22 | $71.51 | $72.71 | $71.51 | $72.71 | $71.51 | 785 |
| 2021-03-19 | $70.58 | $71.54 | $70.58 | $71.54 | $70.35 | 819 |
| 2021-03-18 | $71.67 | $71.67 | $71.67 | $71.67 | $70.48 | 128 |
| 2021-03-17 | $72.50 | $72.50 | $72.50 | $72.50 | $71.30 | 122 |
| 2021-03-16 | $71.41 | $72.55 | $71.21 | $72.55 | $71.35 | 488 |
| 2021-03-15 | $71.16 | $71.30 | $71.16 | $71.21 | $70.03 | 400 |
| 2021-03-12 | $71.11 | $71.61 | $71.11 | $71.61 | $70.42 | 1,502 |
| 2021-03-11 | $73.32 | $73.32 | $71.87 | $71.87 | $70.68 | 1,222 |
| 2021-03-10 | $72.92 | $72.92 | $72.92 | $72.92 | $71.71 | 700 |
| 2021-03-09 | $72.92 | $72.92 | $72.92 | $72.92 | $71.71 | 0 |
| 2021-03-08 | $72.92 | $72.92 | $72.92 | $72.92 | $71.71 | 3 |
| 2021-03-05 | $72.92 | $72.92 | $72.92 | $72.92 | $71.47 | 20 |
| 2021-03-04 | $72.92 | $72.92 | $72.92 | $72.92 | $71.47 | 0 |
| 2021-03-03 | $72.92 | $72.92 | $72.92 | $72.92 | $71.47 | 75 |
| 2021-03-02 | $72.92 | $72.92 | $72.92 | $72.92 | $71.47 | 0 |
| 2021-03-01 | $72.92 | $72.92 | $72.92 | $72.92 | $71.47 | 907 |
| 2021-02-26 | $73.38 | $73.38 | $72.92 | $72.92 | $71.47 | 746 |
| 2021-02-25 | $72.76 | $72.76 | $72.76 | $72.76 | $71.32 | 799 |
| 2021-02-24 | $72.37 | $72.76 | $72.37 | $72.63 | $71.18 | 250 |
| 2021-02-23 | $72.63 | $72.63 | $72.63 | $72.63 | $71.18 | 0 |
| 2021-02-22 | $72.63 | $72.63 | $72.63 | $72.63 | $71.18 | 250 |
| 2021-02-19 | $72.84 | $72.84 | $72.84 | $72.84 | $71.39 | 197 |
| 2021-02-18 | $70.65 | $70.65 | $70.65 | $70.65 | $69.24 | 200 |
| 2021-02-17 | $70.66 | $70.66 | $70.65 | $70.65 | $69.24 | 200 |
| 2021-02-16 | $71.69 | $72.27 | $71.69 | $72.21 | $70.77 | 845 |
| 2021-02-12 | $73.31 | $73.31 | $73.31 | $73.31 | $71.85 | 300 |
| 2021-02-11 | $71.46 | $71.46 | $71.46 | $71.46 | $70.04 | 25 |
| 2021-02-10 | $71.24 | $71.70 | $71.24 | $71.46 | $70.04 | 1,923 |
| 2021-02-09 | $71.15 | $71.15 | $71.15 | $71.15 | $69.73 | 3,233 |
| 2021-02-08 | $71.15 | $71.15 | $71.15 | $71.15 | $69.73 | 0 |
| 2021-02-05 | $71.00 | $71.15 | $71.00 | $71.15 | $69.73 | 3,233 |
| 2021-02-04 | $69.37 | $69.37 | $69.37 | $69.37 | $67.99 | 0 |
| 2021-02-03 | $69.37 | $69.37 | $69.37 | $69.37 | $67.99 | 300 |
| 2021-02-02 | $68.04 | $68.04 | $68.04 | $68.04 | $66.69 | 30 |
| 2021-02-01 | $68.04 | $68.04 | $68.04 | $68.04 | $66.69 | 2 |
| 2021-01-29 | $68.04 | $68.04 | $68.04 | $68.04 | $66.69 | 30 |
| 2021-01-28 | $68.04 | $68.04 | $68.04 | $68.04 | $66.69 | 100 |
| 2021-01-27 | $70.30 | $70.30 | $70.30 | $70.30 | $68.90 | 10 |
| 2021-01-26 | $70.30 | $70.30 | $70.30 | $70.30 | $68.90 | 0 |
| 2021-01-25 | $70.30 | $70.30 | $70.30 | $70.30 | $68.90 | 0 |
| 2021-01-22 | $70.30 | $70.30 | $70.30 | $70.30 | $68.90 | 24 |
| 2021-01-21 | $70.30 | $70.30 | $70.30 | $70.30 | $68.90 | 20 |
| 2021-01-20 | $70.30 | $70.30 | $70.30 | $70.30 | $68.90 | 0 |
| 2021-01-19 | $70.50 | $70.50 | $70.50 | $70.50 | $69.10 | 111 |
| 2021-01-15 | $70.50 | $70.50 | $70.50 | $70.50 | $69.10 | 0 |
| 2021-01-14 | $70.50 | $70.50 | $70.50 | $70.50 | $69.10 | 111 |
| 2021-01-13 | $67.90 | $67.90 | $67.90 | $67.90 | $66.55 | 132 |
| 2021-01-12 | $67.90 | $67.90 | $67.90 | $67.90 | $66.55 | 0 |
| 2021-01-11 | $67.90 | $67.90 | $67.90 | $67.90 | $66.55 | 205 |
| 2021-01-08 | $68.47 | $68.47 | $68.47 | $68.47 | $67.11 | 130 |
| 2021-01-07 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 44 |
| 2021-01-06 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 0 |
| 2021-01-05 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 0 |
| 2021-01-04 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 109 |
| 2020-12-31 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 42 |
| 2020-12-30 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 0 |
| 2020-12-29 | $70.24 | $70.24 | $70.24 | $70.24 | $68.85 | 1,320 |
| 2020-12-28 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 0 |
| 2020-12-24 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 0 |
| 2020-12-23 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 0 |
| 2020-12-22 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 0 |
| 2020-12-21 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 0 |
| 2020-12-18 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 2 |
| 2020-12-17 | $72.59 | $72.59 | $72.59 | $72.59 | $71.15 | 140 |
| 2020-12-16 | $74.03 | $74.03 | $74.03 | $74.03 | $72.56 | 100 |
| 2020-12-15 | $74.03 | $74.03 | $74.03 | $74.03 | $72.56 | 0 |
| 2020-12-14 | $74.03 | $74.03 | $74.03 | $74.03 | $72.56 | 100 |
| 2020-12-11 | $73.07 | $73.07 | $73.07 | $73.07 | $71.62 | 101 |
| 2020-12-10 | $72.53 | $72.53 | $72.53 | $72.53 | $71.09 | 0 |
| 2020-12-09 | $72.53 | $72.53 | $72.53 | $72.53 | $71.09 | 104 |
| 2020-12-08 | $71.07 | $71.07 | $71.07 | $71.07 | $69.65 | 1 |
| 2020-12-07 | $71.07 | $71.07 | $71.07 | $71.07 | $69.41 | 128 |
| 2020-12-04 | $68.88 | $68.88 | $68.88 | $68.88 | $67.28 | 4 |
| 2020-12-03 | $68.88 | $68.88 | $68.88 | $68.88 | $67.28 | 2 |
| 2020-12-02 | $68.75 | $68.88 | $68.75 | $68.88 | $67.28 | 4,201 |
| 2020-12-01 | $70.08 | $70.08 | $70.08 | $70.08 | $68.45 | 7 |
| 2020-11-30 | $69.24 | $70.08 | $69.24 | $70.08 | $68.45 | 179,800 |
| 2020-11-27 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 18,339 |
| 2020-11-25 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 0 |
| 2020-11-24 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 997 |
| 2020-11-23 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 97 |
| 2020-11-20 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 0 |
| 2020-11-19 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 425 |
| 2020-11-18 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 99 |
| 2020-11-17 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 4 |
| 2020-11-16 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 3 |
| 2020-11-13 | $65.40 | $65.40 | $65.40 | $65.40 | $63.88 | 507 |
| 2020-11-12 | $65.58 | $65.68 | $65.40 | $65.40 | $63.88 | 600 |
| 2020-11-11 | $63.62 | $63.62 | $63.62 | $63.62 | $62.14 | 4 |
| 2020-11-10 | $63.63 | $63.63 | $63.62 | $63.62 | $62.14 | 1,522 |
| 2020-11-09 | $65.85 | $65.85 | $65.85 | $65.85 | $64.32 | 17 |
| 2020-11-06 | $65.85 | $65.85 | $65.85 | $65.85 | $64.32 | 0 |
| 2020-11-05 | $65.85 | $65.85 | $65.85 | $65.85 | $64.32 | 0 |
| 2020-11-04 | $65.85 | $65.85 | $65.85 | $65.85 | $64.32 | 2 |
| 2020-11-03 | $65.85 | $65.85 | $65.85 | $65.85 | $64.32 | 623 |
| 2020-11-02 | $63.17 | $63.17 | $63.17 | $63.17 | $61.70 | 189 |
| 2020-10-30 | $62.87 | $62.87 | $62.87 | $62.87 | $61.41 | 4 |
| 2020-10-29 | $62.87 | $62.87 | $62.87 | $62.87 | $61.41 | 50 |
| 2020-10-28 | $63.33 | $63.33 | $62.87 | $62.87 | $61.41 | 595 |
| 2020-10-27 | $67.25 | $67.25 | $67.25 | $67.25 | $65.69 | 2 |
| 2020-10-26 | $67.25 | $67.25 | $67.25 | $67.25 | $65.69 | 49 |
| 2020-10-23 | $67.25 | $67.25 | $67.25 | $67.25 | $65.69 | 0 |
| 2020-10-22 | $67.25 | $67.25 | $67.25 | $67.25 | $65.69 | 300 |
| 2020-10-21 | $66.01 | $66.96 | $66.01 | $66.96 | $65.41 | 3,750 |
| 2020-10-20 | $64.94 | $65.93 | $64.94 | $65.93 | $64.40 | 209 |
| 2020-10-19 | $63.79 | $63.79 | $63.79 | $63.79 | $62.31 | 0 |
| 2020-10-16 | $63.79 | $63.79 | $63.79 | $63.79 | $62.31 | 1 |
| 2020-10-15 | $63.80 | $63.80 | $63.79 | $63.79 | $62.31 | 571 |
| 2020-10-14 | $62.47 | $62.47 | $62.40 | $62.40 | $60.95 | 9,900 |
| 2020-10-13 | $62.00 | $62.00 | $62.00 | $62.00 | $60.56 | 0 |
| 2020-10-12 | $62.00 | $62.00 | $62.00 | $62.00 | $60.56 | 0 |
| 2020-10-09 | $62.00 | $62.00 | $62.00 | $62.00 | $60.56 | 1 |
| 2020-10-08 | $62.00 | $62.00 | $62.00 | $62.00 | $60.56 | 1,500 |
| 2020-10-07 | $58.61 | $58.61 | $58.61 | $58.61 | $57.25 | 1 |
| 2020-10-06 | $58.61 | $58.61 | $58.61 | $58.61 | $57.25 | 0 |
| 2020-10-05 | $58.61 | $58.61 | $58.61 | $58.61 | $57.25 | 0 |
| 2020-10-02 | $58.61 | $58.61 | $58.61 | $58.61 | $57.25 | 2 |
| 2020-10-01 | $58.61 | $58.61 | $58.61 | $58.61 | $57.25 | 0 |
| 2020-09-30 | $58.61 | $58.61 | $58.61 | $58.61 | $57.25 | 83 |
| 2020-09-29 | $58.60 | $58.61 | $58.60 | $58.61 | $57.25 | 630 |
| 2020-09-28 | $58.62 | $58.62 | $58.61 | $58.61 | $57.25 | 435 |
| 2020-09-25 | $57.22 | $57.22 | $57.22 | $57.22 | $55.90 | 372 |
| 2020-09-24 | $56.15 | $56.15 | $56.15 | $56.15 | $54.85 | 18,720 |
| 2020-09-23 | $56.65 | $56.65 | $56.02 | $56.02 | $54.72 | 1,235 |
| 2020-09-22 | $55.89 | $55.89 | $55.89 | $55.89 | $54.59 | 170 |
| 2020-09-21 | $55.17 | $55.33 | $55.17 | $55.33 | $54.05 | 202 |
| 2020-09-18 | $57.25 | $57.25 | $57.25 | $57.25 | $55.92 | 100 |
| 2020-09-17 | $58.23 | $58.23 | $58.23 | $58.23 | $56.88 | 0 |
| 2020-09-16 | $58.23 | $58.23 | $58.23 | $58.23 | $56.88 | 100 |
| 2020-09-15 | $56.73 | $56.73 | $56.73 | $56.73 | $55.41 | 0 |
| 2020-09-14 | $56.73 | $56.73 | $56.73 | $56.73 | $55.41 | 0 |
| 2020-09-11 | $57.00 | $57.00 | $56.73 | $56.73 | $55.41 | 202 |
| 2020-09-10 | $56.03 | $56.03 | $56.03 | $56.03 | $54.73 | 111 |
| 2020-09-09 | $54.99 | $54.99 | $54.99 | $54.99 | $53.71 | 0 |
| 2020-09-08 | $54.99 | $54.99 | $54.99 | $54.99 | $53.71 | 126 |
| 2020-09-04 | $55.42 | $55.42 | $54.99 | $54.99 | $53.71 | 201 |
| 2020-09-03 | $57.06 | $57.06 | $57.06 | $57.06 | $55.50 | 30 |
| 2020-09-02 | $57.09 | $57.09 | $57.06 | $57.06 | $55.50 | 200 |
| 2020-09-01 | $56.34 | $56.34 | $56.34 | $56.34 | $54.80 | 0 |
| 2020-08-31 | $56.34 | $56.34 | $56.34 | $56.34 | $54.80 | 376 |
| 2020-08-28 | $56.34 | $56.34 | $56.34 | $56.34 | $54.80 | 0 |
| 2020-08-27 | $56.24 | $56.34 | $56.24 | $56.34 | $54.80 | 240 |
| 2020-08-26 | $56.55 | $56.55 | $56.55 | $56.55 | $55.00 | 175 |
| 2020-08-25 | $56.30 | $56.30 | $56.30 | $56.30 | $54.76 | 0 |
| 2020-08-24 | $56.30 | $56.30 | $56.30 | $56.30 | $54.76 | 200 |
| 2020-08-21 | $56.00 | $56.41 | $55.99 | $56.41 | $54.86 | 2,931 |
| 2020-08-20 | $52.61 | $52.61 | $52.61 | $52.61 | $51.17 | 40 |
| 2020-08-19 | $52.61 | $52.61 | $52.61 | $52.61 | $51.17 | 0 |
| 2020-08-18 | $52.61 | $52.61 | $52.61 | $52.61 | $51.17 | 78 |
| 2020-08-17 | $52.61 | $52.61 | $52.61 | $52.61 | $51.17 | 0 |
| 2020-08-14 | $52.61 | $52.61 | $52.61 | $52.61 | $51.17 | 650 |
| 2020-08-13 | $54.82 | $54.82 | $54.82 | $54.82 | $53.32 | 0 |
| 2020-08-12 | $54.82 | $54.82 | $54.82 | $54.82 | $53.32 | 0 |
| 2020-08-11 | $52.58 | $54.87 | $52.58 | $54.82 | $53.32 | 565 |
| 2020-08-10 | $54.73 | $54.73 | $54.73 | $54.73 | $53.23 | 0 |
| 2020-08-07 | $54.73 | $54.73 | $54.73 | $54.73 | $53.23 | 100 |
| 2020-08-06 | $55.86 | $55.86 | $55.86 | $55.86 | $54.33 | 101 |
| 2020-08-05 | $54.97 | $54.97 | $54.97 | $54.97 | $53.46 | 114 |
| 2020-08-04 | $54.98 | $54.98 | $54.98 | $54.98 | $53.47 | 0 |
| 2020-08-03 | $54.98 | $54.98 | $54.98 | $54.98 | $53.47 | 0 |
| 2020-07-31 | $54.98 | $54.98 | $54.98 | $54.98 | $53.47 | 0 |
| 2020-07-30 | $54.98 | $54.98 | $54.98 | $54.98 | $53.47 | 0 |
| 2020-07-29 | $53.92 | $54.98 | $53.92 | $54.98 | $53.47 | 239 |
| 2020-07-28 | $55.06 | $55.06 | $55.06 | $55.06 | $53.55 | 0 |
| 2020-07-27 | $55.00 | $55.06 | $55.00 | $55.06 | $53.55 | 2,600 |
| 2020-07-24 | $54.21 | $54.21 | $54.21 | $54.21 | $52.72 | 406 |
| 2020-07-23 | $51.62 | $51.62 | $51.62 | $51.62 | $50.21 | 145 |
| 2020-07-22 | $53.76 | $53.84 | $53.66 | $53.66 | $52.19 | 350 |
| 2020-07-21 | $54.00 | $54.34 | $54.00 | $54.30 | $52.81 | 1,655 |
| 2020-07-20 | $54.10 | $54.10 | $54.10 | $54.10 | $52.62 | 101 |
| 2020-07-17 | $52.31 | $53.31 | $52.31 | $53.31 | $51.85 | 300 |
| 2020-07-16 | $51.68 | $51.97 | $51.68 | $51.97 | $50.55 | 200 |
| 2020-07-15 | $48.90 | $48.90 | $48.90 | $48.90 | $47.56 | 0 |
| 2020-07-14 | $48.90 | $48.90 | $48.90 | $48.90 | $47.56 | 125 |
| 2020-07-13 | $48.92 | $49.13 | $48.89 | $48.90 | $47.56 | 683 |
| 2020-07-10 | $48.62 | $48.62 | $48.62 | $48.62 | $47.29 | 100 |
| 2020-07-09 | $49.33 | $49.33 | $49.33 | $49.33 | $47.98 | 0 |
| 2020-07-08 | $49.33 | $49.33 | $49.33 | $49.33 | $47.98 | 101 |
| 2020-07-07 | $49.81 | $49.81 | $49.81 | $49.81 | $48.45 | 100 |
| 2020-07-06 | $49.56 | $49.56 | $49.56 | $49.56 | $48.20 | 0 |
| 2020-07-02 | $50.00 | $50.00 | $49.56 | $49.56 | $48.20 | 2,700 |
| 2020-07-01 | $44.65 | $44.65 | $44.63 | $44.63 | $43.41 | 500 |
| 2020-06-30 | $48.38 | $48.94 | $48.38 | $48.94 | $47.60 | 1,076 |
| 2020-06-29 | $48.07 | $48.14 | $48.07 | $48.13 | $46.81 | 825 |
| 2020-06-26 | $48.49 | $48.49 | $48.49 | $48.49 | $47.16 | 0 |
| 2020-06-25 | $48.48 | $48.49 | $48.47 | $48.49 | $47.16 | 445 |
| 2020-06-24 | $50.37 | $50.37 | $50.37 | $50.37 | $48.99 | 0 |
| 2020-06-23 | $50.40 | $50.40 | $50.37 | $50.37 | $48.99 | 200 |
| 2020-06-22 | $52.39 | $52.39 | $52.39 | $52.39 | $50.95 | 0 |
| 2020-06-19 | $51.65 | $52.39 | $51.65 | $52.39 | $50.95 | 200 |
| 2020-06-18 | $50.42 | $50.42 | $50.42 | $50.42 | $49.04 | 100 |
| 2020-06-17 | $50.89 | $50.99 | $50.89 | $50.99 | $49.59 | 200 |
| 2020-06-16 | $50.64 | $50.64 | $50.63 | $50.64 | $49.25 | 847 |
| 2020-06-15 | $49.91 | $49.91 | $49.91 | $49.91 | $48.54 | 100 |
| 2020-06-12 | $52.51 | $52.51 | $52.51 | $52.51 | $51.07 | 0 |
| 2020-06-11 | $52.51 | $52.51 | $52.51 | $52.51 | $51.07 | 0 |
| 2020-06-10 | $52.51 | $52.51 | $52.51 | $52.51 | $51.07 | 206 |
| 2020-06-09 | $52.79 | $52.79 | $52.51 | $52.51 | $51.07 | 361 |
| 2020-06-08 | $54.06 | $54.06 | $53.94 | $53.94 | $52.46 | 200 |
| 2020-06-05 | $53.18 | $53.89 | $53.18 | $53.89 | $52.19 | 200 |
| 2020-06-04 | $50.23 | $50.23 | $50.23 | $50.23 | $48.65 | 0 |
| 2020-06-03 | $50.23 | $50.23 | $50.23 | $50.23 | $48.65 | 245 |
| 2020-06-02 | $49.99 | $50.23 | $49.99 | $50.23 | $48.65 | 420 |
| 2020-06-01 | $48.25 | $48.25 | $48.25 | $48.25 | $46.73 | 0 |
| 2020-05-29 | $48.25 | $48.25 | $48.25 | $48.25 | $46.73 | 9,488 |
| 2020-05-28 | $47.69 | $48.22 | $47.64 | $48.22 | $46.70 | 809 |
| 2020-05-27 | $48.05 | $48.05 | $47.10 | $47.40 | $45.90 | 400 |
| 2020-05-26 | $45.99 | $45.99 | $45.99 | $45.99 | $44.54 | 0 |
| 2020-05-22 | $45.99 | $45.99 | $45.99 | $45.99 | $44.54 | 0 |
| 2020-05-21 | $45.99 | $45.99 | $45.99 | $45.99 | $44.54 | 111 |
| 2020-05-20 | $44.13 | $44.13 | $44.13 | $44.13 | $42.74 | 0 |
| 2020-05-19 | $44.13 | $44.13 | $44.13 | $44.13 | $42.74 | 0 |
| 2020-05-18 | $44.13 | $44.13 | $44.13 | $44.13 | $42.74 | 0 |
| 2020-05-15 | $44.13 | $44.13 | $44.13 | $44.13 | $42.74 | 0 |
| 2020-05-14 | $44.13 | $44.13 | $44.13 | $44.13 | $42.74 | 140 |
| 2020-05-13 | $44.18 | $44.18 | $44.18 | $44.18 | $42.79 | 305 |
| 2020-05-12 | $46.44 | $46.44 | $46.44 | $46.44 | $44.98 | 200 |
| 2020-05-11 | $46.42 | $46.53 | $46.42 | $46.53 | $45.06 | 1,198 |
| 2020-05-08 | $46.37 | $46.37 | $46.37 | $46.37 | $44.91 | 0 |
| 2020-05-07 | $46.37 | $46.37 | $46.37 | $46.37 | $44.91 | 1,600 |
| 2020-05-06 | $46.37 | $46.37 | $46.37 | $46.37 | $44.91 | 0 |
| 2020-05-05 | $46.37 | $46.37 | $46.37 | $46.37 | $44.91 | 100 |
| 2020-05-04 | $43.64 | $45.82 | $43.64 | $45.82 | $44.37 | 600 |
| 2020-05-01 | $45.06 | $45.06 | $44.74 | $44.74 | $43.33 | 212 |
| 2020-04-30 | $45.99 | $46.87 | $45.95 | $46.87 | $45.39 | 600 |
| 2020-04-29 | $46.52 | $46.81 | $46.52 | $46.81 | $45.33 | 200 |
| 2020-04-28 | $45.84 | $45.84 | $45.84 | $45.84 | $44.39 | 0 |
| 2020-04-27 | $45.84 | $45.84 | $45.84 | $45.84 | $44.39 | 100 |
| 2020-04-24 | $45.65 | $45.65 | $45.65 | $45.65 | $44.21 | 0 |
| 2020-04-23 | $45.65 | $45.65 | $45.65 | $45.65 | $44.21 | 100 |
| 2020-04-22 | $45.55 | $45.55 | $45.55 | $45.55 | $44.11 | 0 |
| 2020-04-21 | $45.55 | $45.55 | $45.55 | $45.55 | $44.11 | 43 |
| 2020-04-20 | $45.55 | $45.55 | $45.55 | $45.55 | $44.11 | 120 |
| 2020-04-17 | $45.53 | $45.53 | $45.47 | $45.47 | $44.04 | 697 |
| 2020-04-16 | $43.90 | $43.98 | $43.90 | $43.97 | $42.58 | 998 |
| 2020-04-15 | $44.42 | $45.67 | $44.42 | $45.06 | $43.64 | 900 |
| 2020-04-14 | $46.59 | $46.60 | $46.59 | $46.60 | $45.13 | 200 |
| 2020-04-13 | $45.91 | $45.91 | $45.00 | $45.57 | $44.13 | 1,200 |
| 2020-04-09 | $45.00 | $45.00 | $45.00 | $45.00 | $43.58 | 145 |
| 2020-04-08 | $45.00 | $45.00 | $44.37 | $44.90 | $43.48 | 1,339 |
| 2020-04-07 | $44.70 | $46.02 | $44.06 | $46.02 | $44.57 | 900 |
| 2020-04-06 | $43.24 | $43.24 | $43.24 | $43.24 | $41.88 | 100 |
| 2020-04-03 | $42.47 | $42.47 | $42.06 | $42.06 | $40.73 | 381 |
| 2020-04-02 | $42.90 | $42.90 | $42.90 | $42.90 | $41.55 | 200 |
| 2020-04-01 | $42.62 | $43.00 | $41.93 | $41.93 | $40.61 | 300 |
| 2020-03-31 | $43.95 | $43.95 | $43.95 | $43.95 | $42.56 | 100 |
| 2020-03-30 | $41.17 | $41.98 | $41.17 | $41.98 | $40.66 | 200 |
| 2020-03-27 | $43.96 | $43.96 | $43.96 | $43.96 | $42.57 | 67 |
| 2020-03-26 | $44.11 | $44.11 | $43.96 | $43.96 | $42.57 | 500 |
| 2020-03-25 | $39.16 | $43.67 | $38.70 | $43.67 | $42.29 | 468 |
| 2020-03-24 | $38.02 | $38.92 | $38.02 | $38.92 | $37.69 | 355 |
| 2020-03-23 | $40.22 | $40.22 | $37.72 | $37.72 | $36.53 | 1,879 |
| 2020-03-20 | $42.87 | $42.87 | $41.30 | $41.30 | $40.00 | 540 |
| 2020-03-19 | $38.49 | $40.65 | $38.49 | $40.65 | $39.37 | 400 |
| 2020-03-18 | $41.30 | $41.30 | $37.03 | $37.03 | $35.86 | 409 |
| 2020-03-17 | $43.02 | $43.92 | $42.87 | $43.76 | $42.38 | 1,275 |
| 2020-03-16 | $43.84 | $43.84 | $43.59 | $43.59 | $42.21 | 280 |
| 2020-03-13 | $43.82 | $43.93 | $43.82 | $43.93 | $42.54 | 200 |
| 2020-03-12 | $43.61 | $43.61 | $42.20 | $42.30 | $40.97 | 410 |
| 2020-03-11 | $46.18 | $46.18 | $46.18 | $46.18 | $44.72 | 9,232 |
| 2020-03-10 | $46.56 | $46.56 | $46.56 | $46.56 | $45.09 | 0 |
| 2020-03-09 | $47.27 | $47.82 | $46.56 | $46.56 | $45.09 | 595 |
| 2020-03-06 | $50.23 | $50.23 | $50.23 | $50.23 | $48.65 | 95 |
| 2020-03-05 | $50.59 | $50.63 | $50.23 | $50.23 | $48.42 | 576 |
| 2020-03-04 | $50.87 | $50.87 | $50.87 | $50.87 | $49.04 | 200 |
| 2020-03-03 | $51.19 | $51.78 | $51.10 | $51.10 | $49.26 | 600 |
| 2020-03-02 | $49.08 | $50.72 | $49.08 | $50.72 | $48.89 | 200 |
| 2020-02-28 | $50.24 | $50.24 | $48.39 | $48.39 | $46.65 | 366 |
| 2020-02-27 | $50.00 | $50.00 | $50.00 | $50.00 | $48.20 | 2,043 |
| 2020-02-26 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-25 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-24 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-21 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-20 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-19 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-18 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 65 |
| 2020-02-14 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-13 | $54.90 | $54.90 | $54.90 | $54.90 | $52.92 | 0 |
| 2020-02-12 | $54.98 | $55.75 | $54.90 | $54.90 | $52.92 | 500 |
| 2020-02-11 | $52.99 | $52.99 | $52.99 | $52.99 | $51.08 | 0 |
| 2020-02-10 | $52.99 | $52.99 | $52.99 | $52.99 | $51.08 | 0 |
| 2020-02-07 | $52.69 | $52.99 | $52.69 | $52.99 | $51.08 | 500 |
| 2020-02-06 | $52.86 | $52.86 | $52.86 | $52.86 | $50.96 | 816 |
| 2020-02-05 | $52.45 | $53.09 | $52.45 | $53.09 | $51.18 | 4,071 |
| 2020-02-04 | $51.45 | $51.45 | $51.45 | $51.45 | $49.60 | 0 |
| 2020-02-03 | $51.45 | $51.45 | $51.45 | $51.45 | $49.60 | 0 |
| 2020-01-31 | $51.44 | $51.65 | $51.40 | $51.45 | $49.60 | 7,200 |
| 2020-01-29 | $53.79 | $53.79 | $53.79 | $53.79 | $51.85 | 0 |
| 2020-01-28 | $53.79 | $53.79 | $53.79 | $53.79 | $51.85 | 0 |
| 2020-01-27 | $53.79 | $53.79 | $53.79 | $53.79 | $51.85 | 110 |
| 2020-01-24 | $54.56 | $54.56 | $54.56 | $54.56 | $52.60 | 0 |
| 2020-01-23 | $54.57 | $54.57 | $54.56 | $54.56 | $52.60 | 200 |
| 2020-01-22 | $54.92 | $54.92 | $54.92 | $54.92 | $52.94 | 0 |
| 2020-01-21 | $54.92 | $54.92 | $54.92 | $54.92 | $52.94 | 109 |
| 2020-01-17 | $55.22 | $55.22 | $55.22 | $55.22 | $53.23 | 109 |
| 2020-01-16 | $54.20 | $54.20 | $54.20 | $54.20 | $52.25 | 0 |
| 2020-01-15 | $53.27 | $54.39 | $53.27 | $54.20 | $52.25 | 300 |
| 2020-01-14 | $54.51 | $54.51 | $54.51 | $54.51 | $52.55 | 0 |
| 2020-01-13 | $54.51 | $54.51 | $54.51 | $54.51 | $52.55 | 6 |
| 2020-01-10 | $54.51 | $54.51 | $54.51 | $54.51 | $52.55 | 0 |
| 2020-01-09 | $54.38 | $54.53 | $54.38 | $54.51 | $52.55 | 577 |
| 2020-01-08 | $54.83 | $54.83 | $54.83 | $54.83 | $52.86 | 100 |
| 2020-01-07 | $54.42 | $54.42 | $54.34 | $54.34 | $52.38 | 2,700 |
| 2020-01-06 | $54.51 | $54.53 | $54.51 | $54.51 | $52.55 | 2,724 |
| 2020-01-03 | $54.13 | $54.13 | $54.13 | $54.13 | $52.18 | 0 |
| 2020-01-02 | $54.13 | $54.13 | $54.13 | $54.13 | $52.18 | 10 |
| 2019-12-31 | $54.13 | $54.13 | $54.13 | $54.13 | $52.18 | 0 |
| 2019-12-30 | $53.84 | $54.13 | $53.84 | $54.13 | $52.18 | 3,810 |
| 2019-12-27 | $52.98 | $52.98 | $52.98 | $52.98 | $51.07 | 2 |
| 2019-12-26 | $52.98 | $52.98 | $52.98 | $52.98 | $51.07 | 0 |
| 2019-12-24 | $52.98 | $52.98 | $52.98 | $52.98 | $51.07 | 0 |
| 2019-12-23 | $52.98 | $52.98 | $52.98 | $52.98 | $51.07 | 0 |
| 2019-12-20 | $52.98 | $52.98 | $52.98 | $52.98 | $51.07 | 398 |
| 2019-12-19 | $52.53 | $52.53 | $52.43 | $52.43 | $50.54 | 4,800 |
| 2019-12-18 | $52.40 | $52.40 | $52.40 | $52.40 | $50.51 | 0 |
| 2019-12-17 | $50.76 | $52.40 | $50.76 | $52.40 | $50.51 | 800 |
| 2019-12-16 | $51.71 | $51.71 | $51.71 | $51.71 | $49.85 | 100 |
| 2019-12-13 | $51.19 | $51.19 | $51.19 | $51.19 | $49.35 | 0 |
| 2019-12-12 | $51.19 | $51.19 | $51.19 | $51.19 | $49.35 | 0 |
| 2019-12-11 | $51.09 | $51.19 | $51.09 | $51.19 | $49.35 | 2,000 |
| 2019-12-10 | $50.69 | $50.69 | $50.69 | $50.69 | $48.87 | 0 |
| 2019-12-09 | $50.71 | $50.71 | $50.69 | $50.69 | $48.87 | 1,709 |
| 2019-12-06 | $50.86 | $50.86 | $50.86 | $50.86 | $49.03 | 0 |
| 2019-12-05 | $50.86 | $50.86 | $50.86 | $50.86 | $48.83 | 0 |
| 2019-12-04 | $50.67 | $50.88 | $50.55 | $50.86 | $48.83 | 2,045 |
| 2019-12-03 | $50.78 | $50.78 | $50.78 | $50.78 | $48.76 | 307 |
| 2019-12-02 | $51.46 | $51.46 | $51.46 | $51.46 | $49.41 | 0 |
| 2019-11-29 | $51.46 | $51.46 | $51.46 | $51.46 | $49.41 | 0 |
| 2019-11-27 | $51.61 | $51.61 | $51.26 | $51.46 | $49.41 | 619 |
| 2019-11-26 | $51.81 | $51.81 | $51.81 | $51.81 | $49.75 | 100 |
| 2019-11-25 | $51.50 | $51.50 | $51.50 | $51.50 | $49.45 | 100 |
| 2019-11-22 | $51.57 | $51.57 | $51.57 | $51.57 | $49.51 | 0 |
| 2019-11-21 | $51.57 | $51.57 | $51.57 | $51.57 | $49.51 | 0 |
| 2019-11-20 | $51.60 | $51.60 | $51.57 | $51.57 | $49.51 | 230 |
| 2019-11-19 | $52.64 | $52.64 | $52.64 | $52.64 | $50.54 | 100 |
| 2019-11-18 | $52.66 | $52.66 | $52.66 | $52.66 | $50.56 | 100 |
| 2019-11-15 | $52.98 | $52.98 | $52.98 | $52.98 | $50.87 | 0 |
| 2019-11-14 | $52.98 | $52.98 | $52.98 | $52.98 | $50.87 | 180 |
| 2019-11-13 | $53.18 | $53.18 | $53.18 | $53.18 | $51.06 | 22 |
| 2019-11-12 | $53.18 | $53.18 | $53.18 | $53.18 | $51.06 | 2,100 |
| 2019-11-11 | $53.71 | $53.71 | $53.71 | $53.71 | $51.57 | 0 |
| 2019-11-08 | $53.71 | $53.71 | $53.71 | $53.71 | $51.57 | 100 |
| 2019-11-07 | $53.34 | $53.36 | $53.14 | $53.36 | $51.23 | 300 |
| 2019-11-06 | $52.99 | $52.99 | $52.99 | $52.99 | $50.88 | 0 |
| 2019-11-05 | $53.28 | $54.02 | $52.80 | $52.99 | $50.88 | 3,270 |
| 2019-11-04 | $51.23 | $51.23 | $51.23 | $51.23 | $49.19 | 0 |
| 2019-11-01 | $51.23 | $51.23 | $51.23 | $51.23 | $49.19 | 703 |
| 2019-10-31 | $51.23 | $51.23 | $51.23 | $51.23 | $49.19 | 0 |
| 2019-10-30 | $51.23 | $51.23 | $51.23 | $51.23 | $49.19 | 0 |
| 2019-10-29 | $51.23 | $51.23 | $51.23 | $51.23 | $49.19 | 0 |
| 2019-10-28 | $51.65 | $51.65 | $51.23 | $51.23 | $49.19 | 344 |
| 2019-10-25 | $50.25 | $50.25 | $50.25 | $50.25 | $48.25 | 0 |
| 2019-10-24 | $50.25 | $50.25 | $50.25 | $50.25 | $48.25 | 0 |
| 2019-10-23 | $50.38 | $50.38 | $50.25 | $50.25 | $48.25 | 300 |
| 2019-10-22 | $50.41 | $50.41 | $50.10 | $50.10 | $48.10 | 470 |
| 2019-10-21 | $49.89 | $49.89 | $49.89 | $49.89 | $47.90 | 102 |
| 2019-10-18 | $48.86 | $48.86 | $48.86 | $48.86 | $46.91 | 0 |
| 2019-10-17 | $48.86 | $48.86 | $48.86 | $48.86 | $46.91 | 0 |
| 2019-10-16 | $48.86 | $48.86 | $48.86 | $48.86 | $46.91 | 0 |
| 2019-10-15 | $48.97 | $48.97 | $48.86 | $48.86 | $46.91 | 300 |
| 2019-10-14 | $47.33 | $47.33 | $47.33 | $47.33 | $45.44 | 0 |
| 2019-10-11 | $47.33 | $47.33 | $47.33 | $47.33 | $45.44 | 0 |
| 2019-10-10 | $47.33 | $47.33 | $47.33 | $47.33 | $45.44 | 0 |
| 2019-10-09 | $47.15 | $47.33 | $47.15 | $47.33 | $45.44 | 1,100 |
| 2019-10-08 | $47.50 | $47.50 | $47.50 | $47.50 | $45.61 | 0 |
| 2019-10-07 | $47.50 | $47.50 | $47.50 | $47.50 | $45.61 | 0 |
| 2019-10-04 | $47.50 | $47.50 | $47.50 | $47.50 | $45.61 | 200 |
| 2019-10-03 | $46.81 | $46.81 | $46.81 | $46.81 | $44.94 | 100 |
| 2019-10-02 | $47.32 | $47.51 | $47.32 | $47.47 | $45.58 | 1,148 |
| 2019-10-01 | $48.23 | $48.23 | $48.23 | $48.23 | $46.31 | 400 |
| 2019-09-30 | $48.46 | $48.46 | $48.46 | $48.46 | $46.53 | 100 |
| 2019-09-27 | $48.45 | $48.45 | $48.20 | $48.20 | $46.28 | 305 |
| 2019-09-26 | $48.51 | $48.51 | $48.51 | $48.51 | $46.58 | 0 |
| 2019-09-25 | $48.51 | $48.51 | $48.51 | $48.51 | $46.58 | 0 |
| 2019-09-24 | $48.51 | $48.51 | $48.51 | $48.51 | $46.58 | 0 |
| 2019-09-23 | $48.51 | $48.51 | $48.51 | $48.51 | $46.58 | 0 |
| 2019-09-20 | $48.51 | $48.51 | $48.51 | $48.51 | $46.58 | 130 |
| 2019-09-19 | $48.77 | $48.77 | $48.77 | $48.77 | $46.83 | 200 |
| 2019-09-18 | $48.30 | $48.30 | $48.28 | $48.28 | $46.36 | 1,955 |
| 2019-09-17 | $48.86 | $48.89 | $48.86 | $48.89 | $46.94 | 700 |
| 2019-09-16 | $48.74 | $48.75 | $48.74 | $48.75 | $46.81 | 200 |
| 2019-09-13 | $48.94 | $48.94 | $48.94 | $48.94 | $46.99 | 202 |
| 2019-09-12 | $49.39 | $49.58 | $49.39 | $49.47 | $47.50 | 543 |
| 2019-09-11 | $49.07 | $49.07 | $49.07 | $49.07 | $47.11 | 15,451 |
| 2019-09-10 | $48.69 | $49.07 | $48.69 | $49.07 | $47.11 | 200 |
| 2019-09-09 | $46.15 | $46.15 | $46.15 | $46.15 | $44.31 | 0 |
| 2019-09-06 | $46.15 | $46.15 | $46.15 | $46.15 | $44.31 | 2,900 |
| 2019-09-05 | $47.21 | $47.21 | $47.21 | $47.21 | $45.33 | 0 |
| 2019-09-04 | $47.21 | $47.21 | $47.21 | $47.21 | $45.13 | 0 |
| 2019-09-03 | $47.19 | $47.21 | $47.19 | $47.21 | $45.13 | 200 |
| 2019-08-30 | $48.24 | $48.24 | $48.24 | $48.24 | $46.12 | 100 |
| 2019-08-29 | $47.76 | $47.76 | $47.76 | $47.76 | $45.66 | 100 |
| 2019-08-28 | $47.26 | $47.26 | $47.26 | $47.26 | $45.18 | 100 |
| 2019-08-27 | $47.94 | $47.94 | $47.94 | $47.94 | $45.83 | 0 |
| 2019-08-26 | $47.94 | $47.94 | $47.94 | $47.94 | $45.83 | 0 |
| 2019-08-23 | $47.94 | $47.94 | $47.94 | $47.94 | $45.83 | 0 |
| 2019-08-22 | $47.94 | $47.94 | $47.94 | $47.94 | $45.83 | 0 |
| 2019-08-21 | $47.47 | $47.94 | $47.47 | $47.94 | $45.83 | 475 |
| 2019-08-20 | $45.99 | $45.99 | $45.99 | $45.99 | $43.97 | 0 |
| 2019-08-19 | $45.99 | $45.99 | $45.99 | $45.99 | $43.97 | 100 |
| 2019-08-15 | $46.05 | $46.05 | $45.99 | $45.99 | $43.97 | 200 |
| 2019-08-14 | $46.08 | $46.08 | $46.08 | $46.08 | $44.05 | 100 |
| 2019-08-13 | $47.66 | $47.66 | $47.65 | $47.65 | $45.55 | 300 |
| 2019-08-12 | $47.66 | $47.66 | $47.65 | $47.65 | $45.55 | 250 |
| 2019-08-09 | $48.28 | $48.28 | $48.28 | $48.28 | $46.16 | 100 |
| 2019-08-08 | $48.27 | $48.27 | $48.27 | $48.27 | $46.15 | 0 |
| 2019-08-07 | $48.27 | $48.27 | $48.27 | $48.27 | $46.15 | 200 |
| 2019-08-06 | $49.60 | $49.92 | $49.60 | $49.85 | $47.66 | 100 |
| 2019-08-05 | $49.60 | $49.92 | $49.60 | $49.85 | $47.66 | 100 |
| 2019-08-02 | $49.60 | $49.92 | $49.60 | $49.85 | $47.66 | 100 |
| 2019-08-01 | $49.85 | $49.85 | $49.85 | $49.85 | $47.66 | 8 |
| 2019-07-31 | $49.60 | $49.92 | $49.60 | $49.85 | $47.66 | 300 |
| 2019-07-30 | $49.60 | $49.92 | $49.60 | $49.85 | $47.66 | 340 |
| 2019-07-29 | $48.04 | $49.03 | $47.90 | $49.03 | $46.87 | 700 |
| 2019-07-26 | $49.03 | $49.03 | $49.03 | $49.03 | $46.87 | 0 |
| 2019-07-25 | $48.04 | $49.03 | $47.90 | $49.03 | $46.87 | 660 |
| 2019-07-24 | $47.55 | $47.55 | $47.55 | $47.55 | $45.46 | 0 |
| 2019-07-23 | $47.55 | $47.55 | $47.55 | $47.55 | $45.46 | 50 |
| 2019-07-22 | $47.55 | $47.55 | $47.55 | $47.55 | $45.46 | 200 |
| 2019-07-19 | $48.25 | $48.34 | $48.25 | $48.34 | $46.21 | 206 |
| 2019-07-18 | $48.42 | $48.42 | $48.42 | $48.42 | $46.29 | 0 |
| 2019-07-17 | $48.42 | $48.42 | $48.42 | $48.42 | $46.29 | 0 |
| 2019-07-16 | $48.09 | $48.42 | $48.09 | $48.42 | $46.29 | 200 |
| 2019-07-15 | $47.85 | $47.85 | $47.85 | $47.85 | $45.75 | 100 |
| 2019-07-12 | $47.82 | $47.82 | $47.82 | $47.82 | $45.72 | 100 |
| 2019-07-11 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-07-10 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-07-09 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-07-08 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 11 |
| 2019-07-05 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-07-03 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-07-02 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-07-01 | $47.22 | $47.22 | $47.22 | $47.22 | $45.14 | 0 |
| 2019-06-28 | $47.05 | $47.23 | $47.00 | $47.22 | $45.14 | 800 |
| 2019-06-27 | $46.56 | $46.71 | $46.51 | $46.71 | $44.66 | 1,936 |
| 2019-06-26 | $46.75 | $46.75 | $46.75 | $46.75 | $44.69 | 0 |
| 2019-06-25 | $46.45 | $46.75 | $46.45 | $46.75 | $44.69 | 200 |
| 2019-06-24 | $46.27 | $46.36 | $46.16 | $46.36 | $44.32 | 1,678 |
| 2019-06-21 | $46.44 | $46.44 | $46.44 | $46.44 | $44.40 | 1,730 |
| 2019-06-20 | $46.81 | $46.81 | $46.81 | $46.81 | $44.75 | 348 |
| 2019-06-19 | $45.46 | $45.46 | $45.46 | $45.46 | $43.46 | 100 |
| 2019-06-18 | $45.62 | $46.04 | $45.62 | $46.04 | $44.01 | 600 |
| 2019-06-17 | $45.10 | $45.10 | $45.05 | $45.05 | $43.07 | 300 |
| 2019-06-14 | $44.67 | $44.67 | $44.65 | $44.65 | $42.69 | 200 |
| 2019-06-13 | $45.07 | $45.07 | $45.07 | $45.07 | $43.09 | 128 |
| 2019-06-12 | $45.07 | $45.07 | $45.07 | $45.07 | $43.09 | 20 |
| 2019-06-11 | $45.07 | $45.07 | $45.07 | $45.07 | $43.09 | 100 |
| 2019-06-06 | $44.96 | $44.96 | $44.70 | $44.70 | $42.73 | 400 |
| 2019-06-05 | $43.89 | $43.89 | $43.89 | $43.89 | $41.77 | 0 |
| 2019-06-04 | $43.66 | $43.94 | $43.66 | $43.89 | $41.77 | 329 |
| 2019-06-03 | $43.66 | $43.75 | $43.66 | $43.75 | $41.64 | 215 |
| 2019-05-31 | $43.65 | $43.65 | $43.65 | $43.65 | $41.54 | 121 |
| 2019-05-30 | $45.71 | $45.71 | $45.71 | $45.71 | $43.50 | 55 |
| 2019-05-29 | $45.71 | $45.71 | $45.71 | $45.71 | $43.50 | 0 |
| 2019-05-28 | $45.71 | $45.71 | $45.71 | $45.71 | $43.50 | 100 |
| 2019-05-24 | $45.15 | $45.15 | $45.15 | $45.15 | $42.97 | 0 |
| 2019-05-23 | $45.15 | $45.15 | $45.15 | $45.15 | $42.97 | 172 |
| 2019-05-22 | $44.90 | $44.93 | $44.90 | $44.93 | $42.76 | 510 |
| 2019-05-21 | $44.90 | $45.38 | $44.90 | $45.38 | $43.19 | 588 |
| 2019-05-20 | $44.90 | $44.90 | $44.90 | $44.90 | $42.73 | 0 |
| 2019-05-17 | $44.90 | $44.90 | $44.90 | $44.90 | $42.73 | 2 |
| 2019-05-16 | $45.00 | $45.00 | $44.90 | $44.90 | $42.73 | 1,035 |
| 2019-05-15 | $44.44 | $44.76 | $44.44 | $44.70 | $42.54 | 430 |
| 2019-05-14 | $44.52 | $44.52 | $44.23 | $44.23 | $42.10 | 475 |
| 2019-05-13 | $45.54 | $45.54 | $45.54 | $45.54 | $43.34 | 0 |
| 2019-05-10 | $45.54 | $45.54 | $45.54 | $45.54 | $43.34 | 0 |
| 2019-05-09 | $45.59 | $45.59 | $45.54 | $45.54 | $43.34 | 200 |
| 2019-05-08 | $45.99 | $46.16 | $45.91 | $46.05 | $43.83 | 600 |
| 2019-05-07 | $46.61 | $46.61 | $45.54 | $45.54 | $43.34 | 208 |
| 2019-05-06 | $47.75 | $48.02 | $47.75 | $48.02 | $45.70 | 890 |
| 2019-05-03 | $49.11 | $49.19 | $48.84 | $49.19 | $46.82 | 622 |
| 2019-05-02 | $50.60 | $50.64 | $50.60 | $50.64 | $48.20 | 200 |
| 2019-05-01 | $51.73 | $51.73 | $51.73 | $51.73 | $49.23 | 0 |
| 2019-04-30 | $51.73 | $51.73 | $51.73 | $51.73 | $49.23 | 0 |
| 2019-04-29 | $51.73 | $51.73 | $51.73 | $51.73 | $49.23 | 100 |
| 2019-04-25 | $52.13 | $52.13 | $52.13 | $52.13 | $49.61 | 0 |
| 2019-04-24 | $52.13 | $52.13 | $52.13 | $52.13 | $49.61 | 0 |
| 2019-04-23 | $52.13 | $52.13 | $52.13 | $52.13 | $49.61 | 306 |
| 2019-04-22 | $51.47 | $51.47 | $51.47 | $51.47 | $48.99 | 1,360 |
| 2019-04-18 | $51.79 | $51.79 | $51.79 | $51.79 | $49.29 | 0 |
| 2019-04-17 | $51.79 | $51.79 | $51.79 | $51.79 | $49.29 | 0 |
| 2019-04-15 | $51.79 | $51.79 | $51.79 | $51.79 | $49.29 | 100 |
| 2019-04-12 | $52.06 | $52.06 | $52.06 | $52.06 | $49.55 | 0 |
| 2019-04-11 | $52.06 | $52.06 | $52.06 | $52.06 | $49.55 | 0 |
| 2019-04-10 | $52.06 | $52.06 | $52.06 | $52.06 | $49.55 | 0 |
| 2019-04-09 | $52.06 | $52.06 | $52.06 | $52.06 | $49.55 | 99 |
| 2019-04-08 | $52.06 | $52.06 | $52.06 | $52.06 | $49.55 | 0 |
| 2019-04-05 | $52.10 | $52.10 | $52.06 | $52.06 | $49.55 | 300 |
| 2019-04-04 | $51.83 | $51.83 | $51.75 | $51.75 | $49.25 | 705 |
| 2019-04-03 | $52.32 | $52.32 | $52.32 | $52.32 | $49.79 | 0 |
| 2019-04-02 | $52.32 | $52.32 | $52.32 | $52.32 | $49.79 | 100 |
| 2019-04-01 | $52.01 | $52.58 | $52.01 | $52.58 | $50.04 | 1,490 |
| 2019-03-29 | $51.20 | $51.20 | $51.19 | $51.19 | $48.72 | 313 |
| 2019-03-28 | $50.02 | $50.02 | $50.02 | $50.02 | $47.61 | 0 |
| 2019-03-27 | $50.58 | $50.58 | $50.02 | $50.02 | $47.61 | 400 |
| 2019-03-26 | $49.75 | $49.75 | $49.75 | $49.75 | $47.35 | 250 |
| 2019-03-25 | $49.50 | $49.50 | $49.50 | $49.50 | $47.11 | 0 |
| 2019-03-22 | $49.80 | $50.00 | $49.45 | $49.50 | $47.11 | 4,068 |
| 2019-03-21 | $50.18 | $50.18 | $50.17 | $50.17 | $47.75 | 500 |
| 2019-03-20 | $49.78 | $50.24 | $49.78 | $50.10 | $47.68 | 700 |
| 2019-03-18 | $50.74 | $50.74 | $50.61 | $50.61 | $48.17 | 2,500 |
| 2019-03-14 | $50.41 | $50.41 | $50.41 | $50.41 | $47.98 | 0 |
| 2019-03-13 | $50.41 | $50.41 | $50.41 | $50.41 | $47.98 | 3,510 |
| 2019-03-12 | $50.93 | $50.93 | $50.41 | $50.41 | $47.98 | 768 |
| 2019-03-11 | $50.68 | $50.68 | $50.68 | $50.68 | $48.23 | 100 |
| 2019-03-08 | $50.21 | $50.21 | $50.21 | $50.21 | $47.79 | 195 |
| 2019-03-07 | $50.51 | $50.51 | $50.51 | $50.51 | $48.07 | 10,800 |
| 2019-03-06 | $51.70 | $51.70 | $51.23 | $51.53 | $48.85 | 38,045 |
| 2019-03-05 | $51.78 | $51.78 | $51.78 | $51.78 | $49.09 | 0 |
| 2019-03-04 | $52.12 | $52.12 | $51.78 | $51.78 | $49.09 | 200 |
| 2019-03-01 | $52.38 | $52.53 | $52.28 | $52.28 | $49.56 | 727 |
| 2019-02-28 | $51.15 | $51.98 | $51.15 | $51.97 | $49.27 | 1,370 |
| 2019-02-27 | $52.11 | $52.11 | $52.11 | $52.11 | $49.40 | 729 |
| 2019-02-26 | $52.17 | $52.19 | $52.07 | $52.11 | $49.40 | 1,505 |
| 2019-02-25 | $52.74 | $52.74 | $52.53 | $52.53 | $49.80 | 200 |
| 2019-02-22 | $52.52 | $52.62 | $52.52 | $52.62 | $49.88 | 4,300 |
| 2019-02-20 | $51.98 | $52.52 | $51.98 | $52.52 | $49.79 | 300 |
| 2019-02-19 | $48.47 | $52.13 | $48.47 | $52.13 | $49.42 | 447 |
| 2019-02-15 | $47.39 | $49.39 | $47.37 | $49.32 | $46.75 | 2,198 |
| 2019-02-14 | $44.34 | $44.62 | $44.34 | $44.62 | $42.30 | 670 |
| 2019-02-13 | $45.23 | $45.23 | $45.23 | $45.23 | $42.88 | 0 |
| 2019-02-12 | $45.23 | $45.23 | $45.23 | $45.23 | $42.87 | 200 |
| 2019-02-11 | $43.85 | $43.85 | $43.85 | $43.85 | $41.57 | 0 |
| 2019-02-08 | $43.84 | $43.85 | $43.84 | $43.85 | $41.57 | 200 |
| 2019-02-07 | $44.67 | $44.67 | $44.67 | $44.67 | $42.35 | 0 |
| 2019-02-06 | $44.67 | $44.67 | $44.67 | $44.67 | $42.35 | 221 |
| 2019-02-05 | $44.30 | $44.69 | $44.30 | $44.67 | $42.35 | 750 |
| 2019-02-04 | $44.37 | $44.37 | $44.37 | $44.37 | $42.06 | 62,280 |
| 2019-02-01 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 25,300 |
| 2019-01-31 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-30 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-29 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-28 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-25 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-24 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-23 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-18 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-17 | $42.70 | $42.70 | $42.70 | $42.70 | $40.48 | 0 |
| 2019-01-16 | $42.65 | $42.70 | $42.65 | $42.70 | $40.48 | 970 |
| 2019-01-15 | $42.03 | $42.03 | $42.03 | $42.03 | $39.84 | 0 |
| 2019-01-14 | $42.03 | $42.03 | $42.03 | $42.03 | $39.84 | 0 |
| 2019-01-11 | $42.03 | $42.03 | $42.03 | $42.03 | $39.84 | 0 |
| 2019-01-10 | $42.03 | $42.03 | $42.03 | $42.03 | $39.84 | 0 |
| 2019-01-09 | $42.03 | $42.03 | $42.03 | $42.03 | $39.84 | 100 |
| 2019-01-08 | $41.75 | $41.75 | $41.75 | $41.75 | $39.58 | 100 |
| 2019-01-07 | $39.63 | $39.63 | $39.63 | $39.63 | $37.57 | 0 |
| 2019-01-04 | $39.63 | $39.63 | $39.63 | $39.63 | $37.57 | 1 |
| 2019-01-03 | $39.66 | $39.66 | $39.63 | $39.63 | $37.57 | 1,042 |
| 2018-12-27 | $38.57 | $38.84 | $38.57 | $38.84 | $36.82 | 400 |
| 2018-12-26 | $38.89 | $38.89 | $38.89 | $38.89 | $36.87 | 0 |
| 2018-12-24 | $38.89 | $38.89 | $38.89 | $38.89 | $36.87 | 95 |
| 2018-12-21 | $38.89 | $38.89 | $38.89 | $38.89 | $36.87 | 100 |
| 2018-12-20 | $38.95 | $39.33 | $38.95 | $39.33 | $37.28 | 3,770 |
| 2018-12-19 | $39.84 | $39.84 | $39.81 | $39.81 | $37.74 | 1,000 |
| 2018-12-18 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-17 | $42.97 | $42.97 | $42.97 | $42.97 | $40.74 | 12 |
| 2018-12-14 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-13 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-12 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-11 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-10 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-07 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-04 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-12-03 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 217 |
| 2018-11-30 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 2,074 |
| 2018-11-29 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-11-28 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-11-27 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-11-26 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 0 |
| 2018-11-21 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 25 |
| 2018-11-20 | $43.15 | $43.15 | $43.15 | $43.15 | $40.90 | 100 |
| 2018-11-19 | $44.19 | $44.19 | $43.76 | $43.76 | $41.48 | 499 |
| 2018-11-16 | $44.12 | $44.12 | $44.12 | $44.12 | $41.82 | 0 |
| 2018-11-15 | $44.12 | $44.12 | $44.12 | $44.12 | $41.82 | 45 |
| 2018-11-14 | $44.10 | $44.12 | $44.10 | $44.12 | $41.82 | 755 |
| 2018-11-13 | $47.57 | $47.57 | $47.57 | $47.57 | $45.09 | 0 |
| 2018-11-12 | $47.57 | $47.57 | $47.57 | $47.57 | $45.09 | 0 |
| 2018-11-09 | $47.57 | $47.57 | $47.57 | $47.57 | $45.09 | 0 |
| 2018-11-08 | $47.57 | $47.57 | $47.57 | $47.57 | $45.09 | 0 |
| 2018-11-07 | $47.57 | $47.57 | $47.57 | $47.57 | $45.09 | 500 |
| 2018-11-06 | $43.54 | $45.53 | $43.54 | $45.53 | $43.16 | 900 |
| 2018-11-05 | $47.47 | $47.47 | $47.47 | $47.47 | $45.00 | 98 |
| 2018-11-02 | $47.47 | $47.47 | $47.47 | $47.47 | $45.00 | 150 |
| 2018-11-01 | $47.21 | $47.21 | $47.21 | $47.21 | $44.75 | 0 |
| 2018-10-31 | $47.21 | $47.21 | $47.21 | $47.21 | $44.75 | 0 |
| 2018-10-30 | $47.21 | $47.21 | $47.21 | $47.21 | $44.75 | 0 |
| 2018-10-29 | $47.21 | $47.21 | $47.21 | $47.21 | $44.75 | 0 |
| 2018-10-26 | $47.21 | $47.21 | $47.21 | $47.21 | $44.75 | 0 |
| 2018-10-25 | $47.21 | $47.21 | $47.21 | $47.21 | $44.75 | 0 |
| 2018-10-24 | $47.06 | $47.21 | $46.96 | $47.21 | $44.75 | 2,372 |
| 2018-10-23 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 51 |
| 2018-10-22 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 51 |
| 2018-10-19 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 0 |
| 2018-10-18 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 3 |
| 2018-10-17 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 0 |
| 2018-10-16 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 50 |
| 2018-10-15 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 0 |
| 2018-10-12 | $48.26 | $48.26 | $48.26 | $48.26 | $45.75 | 0 |
| 2018-10-11 | $48.70 | $48.70 | $48.26 | $48.26 | $45.75 | 1,730 |
| 2018-10-10 | $51.49 | $51.49 | $51.49 | $51.49 | $48.81 | 0 |
| 2018-10-09 | $51.49 | $51.49 | $51.49 | $51.49 | $48.81 | 0 |
| 2018-10-08 | $51.49 | $51.49 | $51.49 | $51.49 | $48.81 | 0 |
| 2018-10-05 | $51.49 | $51.49 | $51.49 | $51.49 | $48.81 | 0 |
| 2018-10-04 | $51.49 | $51.49 | $51.49 | $51.49 | $48.81 | 41 |
| 2018-10-03 | $51.49 | $51.49 | $51.49 | $51.49 | $48.81 | 200 |
| 2018-10-02 | $52.27 | $52.27 | $52.27 | $52.27 | $49.55 | 0 |
| 2018-10-01 | $52.27 | $52.27 | $52.27 | $52.27 | $49.55 | 0 |
| 2018-09-28 | $52.27 | $52.27 | $52.27 | $52.27 | $49.55 | 44 |
| 2018-09-27 | $52.27 | $52.27 | $52.27 | $52.27 | $49.55 | 0 |
| 2018-09-26 | $52.27 | $52.27 | $52.27 | $52.27 | $49.55 | 0 |
| 2018-09-25 | $52.08 | $52.27 | $52.05 | $52.27 | $49.55 | 521 |
| 2018-09-24 | $49.38 | $49.38 | $49.38 | $49.38 | $46.81 | 30 |
| 2018-09-21 | $49.38 | $49.38 | $49.38 | $49.38 | $46.81 | 75 |
| 2018-09-20 | $49.38 | $49.38 | $49.38 | $49.38 | $46.81 | 0 |
| 2018-09-19 | $49.66 | $49.66 | $49.38 | $49.38 | $46.81 | 2,250 |
| 2018-09-18 | $50.00 | $50.00 | $50.00 | $50.00 | $47.40 | 0 |
| 2018-09-17 | $50.00 | $50.00 | $50.00 | $50.00 | $47.40 | 0 |
| 2018-09-14 | $50.01 | $50.01 | $50.00 | $50.00 | $47.40 | 441 |
| 2018-09-13 | $48.28 | $48.28 | $48.28 | $48.28 | $45.77 | 0 |
| 2018-09-12 | $48.28 | $48.28 | $48.28 | $48.28 | $45.77 | 0 |
| 2018-09-11 | $48.28 | $48.28 | $48.28 | $48.28 | $45.77 | 0 |
| 2018-09-10 | $48.28 | $48.28 | $48.28 | $48.28 | $45.77 | 150 |
| 2018-09-07 | $48.28 | $48.28 | $48.28 | $48.28 | $45.77 | 100 |
| 2018-09-06 | $47.77 | $47.77 | $47.77 | $47.77 | $45.28 | 25 |
| 2018-09-05 | $47.77 | $47.77 | $47.77 | $47.77 | $45.12 | 100 |
| 2018-09-04 | $48.36 | $48.36 | $48.34 | $48.34 | $45.66 | 200 |
| 2018-08-31 | $50.79 | $50.79 | $50.79 | $50.79 | $47.97 | 40 |
| 2018-08-30 | $50.79 | $50.79 | $50.79 | $50.79 | $47.97 | 200 |
| 2018-08-29 | $49.89 | $49.89 | $49.89 | $49.89 | $47.12 | 0 |
| 2018-08-28 | $49.89 | $49.89 | $49.89 | $49.89 | $47.12 | 0 |
| 2018-08-27 | $49.89 | $49.89 | $49.89 | $49.89 | $47.12 | 0 |
| 2018-08-24 | $49.89 | $49.89 | $49.89 | $49.89 | $47.12 | 113 |
| 2018-08-23 | $50.41 | $50.41 | $50.41 | $50.41 | $47.61 | 0 |
| 2018-08-22 | $50.41 | $50.41 | $50.41 | $50.41 | $47.61 | 0 |
| 2018-08-21 | $50.41 | $50.41 | $50.41 | $50.41 | $47.61 | 0 |
| 2018-08-20 | $50.41 | $50.41 | $50.41 | $50.41 | $47.61 | 500 |
| 2018-08-17 | $50.30 | $50.30 | $50.30 | $50.30 | $47.51 | 205 |
| 2018-08-16 | $51.15 | $51.15 | $51.15 | $51.15 | $48.31 | 0 |
| 2018-08-15 | $51.15 | $51.15 | $51.15 | $51.15 | $48.31 | 20 |
| 2018-08-14 | $51.15 | $51.15 | $51.15 | $51.15 | $48.31 | 200 |
| 2018-08-13 | $50.81 | $50.97 | $50.81 | $50.97 | $48.14 | 1,955 |
| 2018-08-10 | $50.75 | $50.78 | $50.75 | $50.78 | $47.96 | 280 |
| 2018-08-09 | $51.17 | $51.17 | $51.17 | $51.17 | $48.33 | 200 |
| 2018-08-08 | $48.87 | $48.87 | $48.87 | $48.87 | $46.16 | 0 |
| 2018-08-07 | $48.87 | $48.87 | $48.87 | $48.87 | $46.16 | 30 |
| 2018-08-06 | $48.87 | $48.87 | $48.87 | $48.87 | $46.16 | 400 |
| 2018-08-03 | $50.99 | $50.99 | $50.89 | $50.89 | $48.07 | 1,480 |
| 2018-08-02 | $51.30 | $51.30 | $51.22 | $51.22 | $48.38 | 220 |
| 2018-08-01 | $50.41 | $50.41 | $50.41 | $50.41 | $47.61 | 0 |
| 2018-07-31 | $50.41 | $50.41 | $50.41 | $50.41 | $47.61 | 0 |
| 2018-07-30 | $50.24 | $50.41 | $50.24 | $50.41 | $47.61 | 906 |
| 2018-07-27 | $49.87 | $49.87 | $49.87 | $49.87 | $47.10 | 0 |
| 2018-07-26 | $49.88 | $49.88 | $49.00 | $49.87 | $47.10 | 1,000 |
| 2018-07-25 | $47.38 | $49.67 | $47.00 | $49.66 | $46.90 | 2,540 |
| 2018-07-24 | $44.50 | $44.50 | $44.50 | $44.50 | $42.03 | 0 |
| 2018-07-23 | $44.41 | $44.50 | $44.41 | $44.50 | $42.03 | 270 |
| 2018-07-20 | $44.76 | $44.76 | $44.76 | $44.76 | $42.28 | 125 |
| 2018-07-19 | $43.63 | $43.63 | $43.63 | $43.63 | $41.21 | 0 |
| 2018-07-18 | $43.63 | $43.63 | $43.63 | $43.63 | $41.21 | 0 |
| 2018-07-17 | $43.63 | $43.63 | $43.63 | $43.63 | $41.21 | 0 |
| 2018-07-16 | $43.69 | $43.69 | $43.63 | $43.63 | $41.21 | 500 |
| 2018-07-13 | $43.34 | $43.44 | $43.34 | $43.44 | $41.03 | 550 |
| 2018-07-12 | $43.30 | $43.30 | $43.30 | $43.30 | $40.90 | 0 |
| 2018-07-11 | $43.30 | $43.30 | $43.30 | $43.30 | $40.90 | 0 |
| 2018-07-10 | $43.30 | $43.30 | $43.30 | $43.30 | $40.90 | 80 |
| 2018-07-09 | $43.32 | $43.32 | $43.30 | $43.30 | $40.90 | 428 |
| 2018-07-06 | $45.20 | $45.20 | $45.20 | $45.20 | $42.69 | 0 |
| 2018-07-05 | $45.20 | $45.20 | $45.20 | $45.20 | $42.69 | 0 |
| 2018-07-03 | $45.20 | $45.20 | $45.20 | $45.20 | $42.69 | 0 |
| 2018-07-02 | $45.20 | $45.20 | $45.20 | $45.20 | $42.69 | 0 |
| 2018-06-29 | $43.03 | $45.20 | $43.03 | $45.20 | $42.69 | 13,251 |
| 2018-06-28 | $42.93 | $42.93 | $42.93 | $42.93 | $40.55 | 100 |
| 2018-06-27 | $42.61 | $42.61 | $42.61 | $42.61 | $40.25 | 200 |
| 2018-06-26 | $42.23 | $42.23 | $42.23 | $42.23 | $39.89 | 400 |
| 2018-06-25 | $42.10 | $42.23 | $42.10 | $42.23 | $39.89 | 827 |
| 2018-06-22 | $42.75 | $42.75 | $42.75 | $42.75 | $40.38 | 400 |
| 2018-06-21 | $44.81 | $44.81 | $44.81 | $44.81 | $42.32 | 0 |
| 2018-06-20 | $44.81 | $44.81 | $44.81 | $44.81 | $42.32 | 3 |
| 2018-06-19 | $44.81 | $44.81 | $44.81 | $44.81 | $42.32 | 250 |
| 2018-06-18 | $45.61 | $45.61 | $45.61 | $45.61 | $43.08 | 0 |
| 2018-06-15 | $45.61 | $45.61 | $45.61 | $45.61 | $43.08 | 0 |
| 2018-06-14 | $45.61 | $45.61 | $45.61 | $45.61 | $43.08 | 0 |
| 2018-06-13 | $45.61 | $45.61 | $45.61 | $45.61 | $43.08 | 100 |
| 2018-06-12 | $45.74 | $45.74 | $45.74 | $45.74 | $43.20 | 0 |
| 2018-06-11 | $45.74 | $45.74 | $45.74 | $45.74 | $43.20 | 0 |
| 2018-06-08 | $45.74 | $45.74 | $45.74 | $45.74 | $43.20 | 0 |
| 2018-06-07 | $45.74 | $45.74 | $45.74 | $45.74 | $43.20 | 0 |
| 2018-06-06 | $45.74 | $45.74 | $45.74 | $45.74 | $43.03 | 60 |
| 2018-06-05 | $45.74 | $45.74 | $45.74 | $45.74 | $43.03 | 200 |
| 2018-06-04 | $45.15 | $45.15 | $45.15 | $45.15 | $42.48 | 280 |
| 2018-06-01 | $45.21 | $45.21 | $45.19 | $45.19 | $42.52 | 353 |
| 2018-05-31 | $45.47 | $45.47 | $45.47 | $45.47 | $42.78 | 500 |
| 2018-05-30 | $45.47 | $45.47 | $45.47 | $45.47 | $42.78 | 526 |
| 2018-05-29 | $45.70 | $45.70 | $45.70 | $45.70 | $43.00 | 0 |
| 2018-05-25 | $45.70 | $45.70 | $45.70 | $45.70 | $43.00 | 0 |
| 2018-05-24 | $45.70 | $45.70 | $45.70 | $45.70 | $43.00 | 0 |
| 2018-05-23 | $45.70 | $45.70 | $45.70 | $45.70 | $43.00 | 0 |
| 2018-05-22 | $46.04 | $46.04 | $45.70 | $45.70 | $43.00 | 1,715 |
| 2018-05-21 | $45.30 | $45.30 | $45.30 | $45.30 | $42.62 | 0 |
| 2018-05-18 | $45.30 | $45.30 | $45.30 | $45.30 | $42.62 | 0 |
| 2018-05-17 | $45.30 | $45.30 | $45.30 | $45.30 | $42.62 | 6,450 |
| 2018-05-16 | $45.69 | $45.69 | $45.69 | $45.69 | $42.99 | 0 |
| 2018-05-15 | $45.68 | $45.69 | $45.68 | $45.69 | $42.99 | 200 |
| 2018-05-14 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-11 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-10 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-09 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-08 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-07 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-04 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-03 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-02 | $43.48 | $43.48 | $43.48 | $43.48 | $40.91 | 0 |
| 2018-05-01 | $43.47 | $43.52 | $43.47 | $43.48 | $40.91 | 4,570 |
| 2018-04-30 | $43.65 | $43.65 | $43.65 | $43.65 | $41.07 | 150 |
| 2018-04-27 | $43.29 | $43.29 | $43.29 | $43.29 | $40.73 | 0 |
| 2018-04-26 | $43.29 | $43.29 | $43.29 | $43.29 | $40.73 | 100 |
| 2018-04-25 | $43.08 | $43.08 | $43.08 | $43.08 | $40.53 | 0 |
| 2018-04-24 | $43.08 | $43.08 | $43.08 | $43.08 | $40.53 | 0 |
| 2018-04-23 | $43.16 | $43.16 | $43.08 | $43.08 | $40.53 | 2,300 |
| 2018-04-20 | $44.31 | $44.31 | $44.31 | $44.31 | $41.69 | 0 |
| 2018-04-19 | $44.31 | $44.31 | $44.31 | $44.31 | $41.69 | 0 |
| 2018-04-18 | $44.31 | $44.31 | $44.31 | $44.31 | $41.69 | 100 |
| 2018-04-17 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-16 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-13 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-12 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-11 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-10 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-09 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-06 | $42.30 | $42.30 | $42.30 | $42.30 | $39.80 | 0 |
| 2018-04-05 | $42.51 | $42.51 | $42.30 | $42.30 | $39.80 | 934 |
| 2018-04-04 | $42.43 | $42.43 | $42.43 | $42.43 | $39.92 | 0 |
| 2018-04-03 | $42.43 | $42.43 | $42.43 | $42.43 | $39.92 | 200 |
| 2018-04-02 | $43.02 | $43.02 | $43.02 | $43.02 | $40.47 | 0 |
| 2018-03-29 | $43.02 | $43.02 | $43.02 | $43.02 | $40.47 | 0 |
| 2018-03-28 | $43.02 | $43.02 | $43.02 | $43.02 | $40.47 | 0 |
| 2018-03-27 | $42.20 | $42.20 | $42.20 | $42.20 | $39.70 | 276 |
| 2018-03-26 | $42.20 | $42.20 | $42.20 | $42.20 | $39.70 | 0 |
| 2018-03-23 | $42.20 | $42.20 | $42.20 | $42.20 | $39.70 | 260 |
| 2018-03-22 | $42.91 | $42.91 | $42.91 | $42.91 | $40.37 | 0 |
| 2018-03-21 | $42.90 | $42.91 | $42.90 | $42.91 | $40.37 | 400 |
| 2018-03-20 | $41.18 | $41.18 | $41.18 | $41.18 | $38.74 | 0 |
| 2018-03-19 | $41.18 | $41.18 | $41.18 | $41.18 | $38.74 | 400 |
| 2018-03-16 | $42.64 | $42.64 | $42.64 | $42.64 | $40.12 | 0 |
| 2018-03-15 | $42.78 | $42.78 | $42.64 | $42.64 | $40.12 | 525 |
| 2018-03-14 | $42.80 | $42.80 | $42.80 | $42.80 | $40.27 | 456 |
| 2018-03-13 | $42.37 | $42.37 | $42.37 | $42.37 | $39.86 | 0 |
| 2018-03-12 | $42.37 | $42.37 | $42.37 | $42.37 | $39.86 | 0 |
| 2018-03-09 | $42.37 | $42.37 | $42.37 | $42.37 | $39.86 | 0 |
| 2018-03-08 | $42.37 | $42.37 | $42.37 | $42.37 | $39.86 | 0 |
| 2018-03-07 | $42.37 | $42.37 | $42.37 | $42.37 | $39.65 | 100 |
| 2018-03-06 | $43.32 | $43.33 | $43.20 | $43.20 | $40.42 | 703 |
| 2018-03-05 | $43.43 | $43.43 | $43.43 | $43.43 | $40.64 | 100 |
| 2018-03-02 | $45.02 | $45.02 | $45.02 | $45.02 | $42.13 | 0 |
| 2018-03-01 | $45.02 | $45.02 | $45.02 | $45.02 | $42.13 | 400 |
| 2018-02-28 | $42.85 | $42.85 | $42.85 | $42.85 | $40.10 | 2,197 |
| 2018-02-27 | $42.85 | $42.85 | $42.85 | $42.85 | $40.10 | 29 |
| 2018-02-26 | $42.85 | $42.85 | $42.85 | $42.85 | $40.10 | 0 |
| 2018-02-23 | $42.85 | $42.85 | $42.85 | $42.85 | $40.10 | 0 |
| 2018-02-22 | $42.85 | $42.85 | $42.85 | $42.85 | $40.09 | 0 |
| 2018-02-21 | $42.81 | $42.85 | $42.78 | $42.85 | $40.10 | 525 |
| 2018-02-20 | $42.50 | $42.50 | $42.50 | $42.50 | $39.77 | 250 |
| 2018-02-16 | $42.69 | $42.69 | $42.69 | $42.69 | $39.95 | 35 |
| 2018-02-15 | $42.69 | $42.69 | $42.69 | $42.69 | $39.95 | 27 |
| 2018-02-14 | $42.70 | $42.70 | $42.69 | $42.69 | $39.95 | 225 |
| 2018-02-13 | $42.60 | $42.60 | $42.60 | $42.60 | $39.86 | 0 |
| 2018-02-12 | $42.60 | $42.60 | $42.60 | $42.60 | $39.86 | 0 |
| 2018-02-09 | $42.60 | $42.60 | $42.60 | $42.60 | $39.86 | 210 |
| 2018-02-08 | $42.60 | $42.60 | $42.60 | $42.60 | $39.86 | 3,191 |
| 2018-02-07 | $42.65 | $42.65 | $42.60 | $42.60 | $39.86 | 1,300 |
| 2018-02-06 | $41.96 | $42.35 | $41.96 | $42.34 | $39.62 | 1,500 |
| 2018-02-05 | $43.76 | $43.76 | $43.76 | $43.76 | $40.95 | 0 |
| 2018-02-02 | $43.76 | $43.76 | $43.76 | $43.76 | $40.95 | 100 |
| 2018-02-01 | $44.20 | $44.20 | $44.20 | $44.20 | $41.36 | 25 |
| 2018-01-31 | $44.20 | $44.20 | $44.20 | $44.20 | $41.36 | 1 |
| 2018-01-30 | $44.20 | $44.20 | $44.20 | $44.20 | $41.36 | 0 |
| 2018-01-29 | $44.20 | $44.20 | $44.20 | $44.20 | $41.36 | 33 |
| 2018-01-26 | $44.20 | $44.20 | $44.20 | $44.20 | $41.36 | 0 |
| 2018-01-25 | $44.20 | $44.20 | $44.20 | $44.20 | $41.36 | 280 |
| 2018-01-24 | $43.74 | $43.74 | $43.74 | $43.74 | $40.93 | 28 |
| 2018-01-23 | $43.74 | $43.74 | $43.74 | $43.74 | $40.93 | 22 |
| 2018-01-22 | $43.74 | $43.74 | $43.74 | $43.74 | $40.93 | 0 |
| 2018-01-19 | $43.74 | $43.74 | $43.74 | $43.74 | $40.93 | 0 |
| 2018-01-18 | $43.74 | $43.74 | $43.74 | $43.74 | $40.93 | 300 |
| 2018-01-17 | $44.77 | $44.77 | $44.77 | $44.77 | $41.89 | 141 |
| 2018-01-16 | $44.43 | $44.51 | $44.42 | $44.51 | $41.65 | 400 |
| 2018-01-12 | $43.88 | $43.88 | $43.88 | $43.88 | $41.06 | 250 |
| 2018-01-11 | $43.60 | $43.60 | $43.60 | $43.60 | $40.80 | 0 |
| 2018-01-10 | $43.77 | $43.77 | $43.60 | $43.60 | $40.80 | 200 |
| 2018-01-09 | $44.38 | $44.38 | $44.38 | $44.38 | $41.53 | 0 |
| 2018-01-08 | $44.43 | $44.58 | $44.38 | $44.38 | $41.53 | 878 |
| 2018-01-05 | $44.62 | $44.62 | $44.62 | $44.62 | $41.75 | 175 |
| 2018-01-04 | $44.05 | $44.05 | $44.02 | $44.02 | $41.19 | 1,025 |
| 2018-01-03 | $43.88 | $43.88 | $43.88 | $43.88 | $41.06 | 25 |
| 2018-01-02 | $43.88 | $43.88 | $43.88 | $43.88 | $41.06 | 0 |
| 2017-12-29 | $43.88 | $43.88 | $43.88 | $43.88 | $41.06 | 400 |
| 2017-12-28 | $43.10 | $43.10 | $43.10 | $43.10 | $40.33 | 0 |
| 2017-12-27 | $43.10 | $43.10 | $43.10 | $43.10 | $40.33 | 0 |
| 2017-12-26 | $43.10 | $43.10 | $43.10 | $43.10 | $40.33 | 0 |
| 2017-12-22 | $43.10 | $43.10 | $43.10 | $43.10 | $40.33 | 300 |
| 2017-12-21 | $43.18 | $43.18 | $43.18 | $43.18 | $40.41 | 300 |
| 2017-12-20 | $43.00 | $43.10 | $42.56 | $42.74 | $39.99 | 2,070 |
| 2017-12-19 | $40.71 | $40.71 | $40.71 | $40.71 | $38.09 | 250 |
| 2017-12-18 | $42.69 | $42.69 | $42.69 | $42.69 | $39.95 | 133 |
| 2017-12-15 | $43.14 | $43.14 | $43.14 | $43.14 | $40.37 | 0 |
| 2017-12-14 | $43.14 | $43.14 | $43.14 | $43.14 | $40.37 | 0 |
| 2017-12-13 | $43.12 | $43.14 | $43.12 | $43.14 | $40.37 | 200 |
| 2017-12-12 | $42.92 | $42.92 | $42.92 | $42.92 | $40.16 | 6,740 |
| 2017-12-11 | $42.92 | $42.92 | $42.92 | $42.92 | $40.16 | 0 |
| 2017-12-08 | $42.92 | $42.92 | $42.92 | $42.92 | $40.16 | 200 |
| 2017-12-07 | $43.00 | $43.00 | $43.00 | $43.00 | $40.24 | 0 |
| 2017-12-06 | $43.30 | $43.30 | $43.00 | $43.00 | $40.06 | 480 |
| 2017-12-05 | $43.71 | $43.71 | $43.71 | $43.71 | $40.72 | 110 |
| 2017-12-04 | $43.99 | $43.99 | $43.99 | $43.99 | $40.98 | 0 |
| 2017-12-01 | $43.99 | $43.99 | $43.99 | $43.99 | $40.98 | 0 |
| 2017-11-30 | $43.99 | $43.99 | $43.99 | $43.99 | $40.98 | 8,999 |
| 2017-11-29 | $43.90 | $43.90 | $43.90 | $43.90 | $40.90 | 1,836 |
| 2017-11-28 | $44.46 | $44.46 | $44.46 | $44.46 | $41.42 | 0 |
| 2017-11-27 | $44.46 | $44.46 | $44.46 | $44.46 | $41.42 | 0 |
| 2017-11-24 | $44.41 | $44.46 | $44.41 | $44.46 | $41.42 | 400 |
| 2017-11-22 | $43.61 | $43.61 | $43.61 | $43.61 | $40.63 | 0 |
| 2017-11-21 | $43.61 | $43.61 | $43.61 | $43.61 | $40.63 | 0 |
| 2017-11-20 | $43.61 | $43.61 | $43.61 | $43.61 | $40.63 | 0 |
| 2017-11-17 | $43.61 | $43.61 | $43.61 | $43.61 | $40.63 | 2,226 |
| 2017-11-16 | $43.61 | $43.61 | $43.61 | $43.61 | $40.63 | 0 |
| 2017-11-15 | $43.31 | $43.65 | $43.31 | $43.61 | $40.63 | 531 |
| 2017-11-14 | $44.50 | $44.50 | $44.50 | $44.50 | $41.46 | 0 |
| 2017-11-13 | $44.50 | $44.50 | $44.50 | $44.50 | $41.46 | 9,158 |
| 2017-11-10 | $44.50 | $44.50 | $44.50 | $44.50 | $41.46 | 100 |
| 2017-11-09 | $44.70 | $44.70 | $44.70 | $44.70 | $41.64 | 0 |
| 2017-11-08 | $44.70 | $44.70 | $44.70 | $44.70 | $41.64 | 100 |
| 2017-11-07 | $43.72 | $43.72 | $43.72 | $43.72 | $40.73 | 0 |
| 2017-11-06 | $43.72 | $43.72 | $43.72 | $43.72 | $40.73 | 99 |
| 2017-11-03 | $43.72 | $43.72 | $43.72 | $43.72 | $40.73 | 0 |
| 2017-11-02 | $43.72 | $43.72 | $43.72 | $43.72 | $40.73 | 0 |
| 2017-11-01 | $43.72 | $43.72 | $43.72 | $43.72 | $40.73 | 0 |
| 2017-10-31 | $43.72 | $43.72 | $43.72 | $43.72 | $40.73 | 0 |
| 2017-10-30 | $43.74 | $43.74 | $43.72 | $43.72 | $40.73 | 748 |
| 2017-10-27 | $45.13 | $45.13 | $45.13 | $45.13 | $42.04 | 0 |
| 2017-10-26 | $45.13 | $45.13 | $45.13 | $45.13 | $42.04 | 0 |
| 2017-10-25 | $45.13 | $45.13 | $45.13 | $45.13 | $42.04 | 0 |
| 2017-10-24 | $45.13 | $45.13 | $45.13 | $45.13 | $42.04 | 100 |
| 2017-10-23 | $45.97 | $45.97 | $45.97 | $45.97 | $42.83 | 0 |
| 2017-10-20 | $45.97 | $45.97 | $45.97 | $45.97 | $42.83 | 0 |
| 2017-10-19 | $45.97 | $45.97 | $45.97 | $45.97 | $42.83 | 0 |
| 2017-10-18 | $45.97 | $45.97 | $45.97 | $45.97 | $42.83 | 100 |
| 2017-10-17 | $45.65 | $45.65 | $45.65 | $45.65 | $42.53 | 100 |
| 2017-10-16 | $46.19 | $46.19 | $46.19 | $46.19 | $43.03 | 1,915 |
| 2017-10-13 | $46.36 | $46.36 | $46.36 | $46.36 | $43.19 | 0 |
| 2017-10-12 | $46.36 | $46.36 | $46.36 | $46.36 | $43.19 | 15 |
| 2017-10-11 | $46.45 | $46.45 | $46.36 | $46.36 | $43.19 | 1,000 |
| 2017-10-10 | $46.44 | $46.44 | $46.44 | $46.44 | $43.27 | 250 |
| 2017-10-09 | $43.78 | $43.78 | $43.70 | $43.71 | $40.72 | 1,800 |
| 2017-10-06 | $46.66 | $46.66 | $46.66 | $46.66 | $43.47 | 0 |
| 2017-10-05 | $46.66 | $46.66 | $46.66 | $46.66 | $43.47 | 0 |
| 2017-10-04 | $46.66 | $46.66 | $46.66 | $46.66 | $43.47 | 0 |
| 2017-10-03 | $46.66 | $46.66 | $46.66 | $46.66 | $43.47 | 100 |
| 2017-10-02 | $46.18 | $46.18 | $46.18 | $46.18 | $43.02 | 200 |
| 2017-09-29 | $46.00 | $46.00 | $46.00 | $46.00 | $42.86 | 85 |
| 2017-09-28 | $45.86 | $46.00 | $45.72 | $46.00 | $42.86 | 2,193 |
| 2017-09-27 | $45.57 | $45.57 | $45.57 | $45.57 | $42.45 | 110 |
| 2017-09-26 | $46.43 | $46.43 | $46.43 | $46.43 | $43.26 | 0 |
| 2017-09-25 | $46.43 | $46.43 | $46.40 | $46.43 | $43.26 | 790 |
| 2017-09-22 | $46.50 | $46.50 | $46.50 | $46.50 | $43.32 | 0 |
| 2017-09-21 | $46.54 | $46.54 | $46.50 | $46.50 | $43.32 | 607 |
| 2017-09-20 | $46.99 | $46.99 | $46.79 | $46.79 | $43.59 | 200 |
| 2017-09-19 | $45.18 | $45.36 | $45.18 | $45.36 | $42.26 | 224 |
| 2017-09-18 | $44.65 | $45.08 | $44.65 | $45.08 | $42.00 | 860 |
| 2017-09-15 | $44.66 | $44.66 | $44.66 | $44.66 | $41.61 | 100 |
| 2017-09-14 | $44.47 | $44.47 | $44.47 | $44.47 | $41.43 | 0 |
| 2017-09-13 | $44.47 | $44.47 | $44.47 | $44.47 | $41.43 | 0 |
| 2017-09-12 | $44.47 | $44.47 | $44.47 | $44.47 | $41.43 | 100 |
| 2017-09-11 | $43.94 | $43.94 | $43.94 | $43.94 | $40.94 | 80 |
| 2017-09-08 | $43.94 | $43.94 | $43.94 | $43.94 | $40.94 | 0 |
| 2017-09-07 | $43.79 | $43.79 | $43.79 | $43.79 | $40.79 | 61 |
| 2017-09-06 | $43.38 | $43.94 | $43.25 | $43.94 | $40.76 | 500 |
| 2017-09-05 | $42.98 | $42.98 | $42.98 | $42.98 | $39.87 | 0 |
| 2017-09-01 | $42.98 | $42.98 | $42.98 | $42.98 | $39.87 | 0 |
| 2017-08-31 | $43.20 | $43.32 | $42.98 | $42.98 | $39.87 | 500 |
| 2017-08-30 | $43.92 | $43.92 | $43.24 | $43.24 | $40.11 | 1,000 |
| 2017-08-29 | $40.92 | $42.32 | $40.92 | $42.32 | $39.25 | 400 |
| 2017-08-28 | $39.77 | $40.44 | $39.77 | $39.86 | $36.97 | 3,600 |
| 2017-08-25 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 0 |
| 2017-08-24 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 0 |
| 2017-08-23 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 0 |
| 2017-08-22 | $35.31 | $35.31 | $35.27 | $35.27 | $32.72 | 425 |
| 2017-08-21 | $35.08 | $35.08 | $35.08 | $35.08 | $32.54 | 0 |
| 2017-08-18 | $35.08 | $35.08 | $35.08 | $35.08 | $32.54 | 0 |
| 2017-08-17 | $35.08 | $35.08 | $35.08 | $35.08 | $32.54 | 200 |
| 2017-08-16 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-15 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-14 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-11 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-10 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-09 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-08 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 82 |
| 2017-08-07 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-04 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-03 | $35.57 | $35.57 | $35.57 | $35.57 | $33.00 | 0 |
| 2017-08-02 | $35.57 | $35.57 | $35.53 | $35.57 | $33.00 | 500 |
| 2017-08-01 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-31 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 28,898 |
| 2017-07-28 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-27 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-26 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-25 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-24 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-21 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 0 |
| 2017-07-20 | $37.28 | $37.28 | $37.28 | $37.28 | $34.58 | 100 |
| 2017-07-19 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-18 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 56 |
| 2017-07-17 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-14 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-13 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-12 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-11 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-10 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-07 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 0 |
| 2017-07-06 | $36.66 | $36.66 | $36.66 | $36.66 | $34.01 | 850 |
| 2017-07-05 | $36.67 | $36.67 | $36.67 | $36.67 | $34.02 | 0 |
| 2017-07-03 | $36.67 | $36.67 | $36.67 | $36.67 | $34.02 | 0 |
| 2017-06-30 | $36.67 | $36.67 | $36.67 | $36.67 | $34.02 | 5,802 |
| 2017-06-29 | $36.67 | $36.67 | $36.67 | $36.67 | $34.02 | 200 |
| 2017-06-28 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-27 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-26 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-23 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-22 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-21 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-20 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-19 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-16 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-15 | $34.84 | $34.84 | $34.84 | $34.84 | $32.32 | 0 |
| 2017-06-14 | $35.08 | $35.08 | $34.84 | $34.84 | $32.32 | 3,430 |
| 2017-06-13 | $34.88 | $34.88 | $34.88 | $34.88 | $32.35 | 270 |
| 2017-06-12 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 0 |
| 2017-06-09 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 100 |
| 2017-06-08 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 100 |
| 2017-06-07 | $35.27 | $35.27 | $35.27 | $35.27 | $32.72 | 100 |
| 2017-06-06 | $35.27 | $35.27 | $35.27 | $35.27 | $32.54 | 200 |
| 2017-06-05 | $35.27 | $35.27 | $35.27 | $35.27 | $32.54 | 100 |
| 2017-06-02 | $35.27 | $35.27 | $35.27 | $35.27 | $32.54 | 500 |
| 2017-06-01 | $35.27 | $35.27 | $35.27 | $35.27 | $32.54 | 100 |
| 2017-05-31 | $33.62 | $33.62 | $33.62 | $33.62 | $31.02 | 500 |
| 2017-05-30 | $33.85 | $33.86 | $33.62 | $33.62 | $31.02 | 800 |
| 2017-05-26 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 0 |
| 2017-05-25 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 500 |
| 2017-05-24 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 0 |
| 2017-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 500 |
| 2017-05-22 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 100 |
| 2017-05-19 | $33.88 | $33.88 | $33.88 | $33.88 | $31.26 | 800 |
| 2017-05-18 | $33.88 | $33.88 | $33.88 | $33.88 | $31.26 | 0 |
| 2017-05-17 | $33.88 | $33.88 | $33.88 | $33.88 | $31.26 | 2,100 |
| 2017-05-16 | $33.91 | $33.91 | $33.88 | $33.88 | $31.26 | 1,253 |
| 2017-05-15 | $34.81 | $34.81 | $34.81 | $34.81 | $32.12 | 100 |
| 2017-05-12 | $34.81 | $34.81 | $34.81 | $34.81 | $32.12 | 0 |
| 2017-05-11 | $34.81 | $34.81 | $34.81 | $34.81 | $32.12 | 0 |
| 2017-05-10 | $34.81 | $34.81 | $34.81 | $34.81 | $32.12 | 600 |
| 2017-05-09 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 79 |
| 2017-05-08 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 0 |
| 2017-05-05 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 0 |
| 2017-05-04 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 0 |
| 2017-05-03 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 0 |
| 2017-05-02 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 300 |
| 2017-05-01 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 0 |
| 2017-04-28 | $36.77 | $36.77 | $36.77 | $36.77 | $33.93 | 1,600 |
| 2017-04-27 | $36.36 | $36.82 | $36.36 | $36.77 | $33.93 | 4,000 |
| 2017-04-26 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 71 |
| 2017-04-25 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 1,800 |
| 2017-04-24 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 100 |
| 2017-04-21 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 100 |
| 2017-04-20 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 0 |
| 2017-04-19 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 0 |
| 2017-04-18 | $34.70 | $34.70 | $34.70 | $34.70 | $32.02 | 100 |
| 2017-04-17 | $34.45 | $34.70 | $34.45 | $34.70 | $32.02 | 500 |
| 2017-04-13 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 0 |
| 2017-04-12 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 75 |
| 2017-04-11 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 0 |
| 2017-04-10 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 90 |
| 2017-04-07 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 0 |
| 2017-04-06 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 0 |
| 2017-04-05 | $35.37 | $35.37 | $35.37 | $35.37 | $32.63 | 1,700 |
| 2017-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.29 | 100 |
| 2017-04-03 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 0 |
| 2017-03-31 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 0 |
| 2017-03-30 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 841 |
| 2017-03-29 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 1,600 |
| 2017-03-28 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 700 |
| 2017-03-27 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 0 |
| 2017-03-24 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 400 |
| 2017-03-23 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 200 |
| 2017-03-22 | $33.74 | $33.74 | $33.74 | $33.74 | $31.13 | 1,126 |
| 2017-03-21 | $34.31 | $34.31 | $34.31 | $34.31 | $31.66 | 200 |
| 2017-03-20 | $33.89 | $33.89 | $33.89 | $33.89 | $31.27 | 2,800 |
| 2017-03-17 | $34.07 | $34.07 | $34.07 | $34.07 | $31.43 | 677 |
| 2017-03-16 | $34.07 | $34.07 | $34.07 | $34.07 | $31.43 | 2,000 |
| 2017-03-15 | $33.99 | $33.99 | $33.90 | $33.90 | $31.28 | 1,450 |
| 2017-03-14 | $34.12 | $34.12 | $34.12 | $34.12 | $31.48 | 400 |
| 2017-03-13 | $34.12 | $34.12 | $34.12 | $34.12 | $31.48 | 2,200 |
| 2017-03-10 | $34.12 | $34.12 | $34.12 | $34.12 | $31.48 | 1,300 |
| 2017-03-09 | $33.65 | $33.65 | $33.65 | $33.65 | $31.05 | 3,336 |
| 2017-03-08 | $34.64 | $34.64 | $34.64 | $34.64 | $31.96 | 2,200 |
| 2017-03-07 | $34.64 | $34.64 | $34.64 | $34.64 | $31.79 | 1,200 |
| 2017-03-06 | $34.78 | $34.78 | $34.63 | $34.64 | $31.79 | 6,035 |
| 2017-03-03 | $35.25 | $35.25 | $35.25 | $35.25 | $32.35 | 500 |
| 2017-03-02 | $35.25 | $35.25 | $35.25 | $35.25 | $32.35 | 1,000 |
| 2017-03-01 | $35.25 | $35.25 | $35.25 | $35.25 | $32.35 | 100 |
| 2017-02-28 | $35.15 | $35.15 | $35.15 | $35.15 | $32.25 | 50 |
| 2017-02-27 | $35.15 | $35.15 | $35.15 | $35.15 | $32.25 | 100 |
| 2017-02-24 | $35.15 | $35.15 | $35.15 | $35.15 | $32.25 | 125 |
| 2017-02-23 | $36.03 | $36.03 | $36.03 | $36.03 | $33.06 | 0 |
| 2017-02-22 | $36.03 | $36.03 | $36.03 | $36.03 | $33.06 | 0 |
| 2017-02-21 | $36.03 | $36.03 | $36.03 | $36.03 | $33.06 | 0 |
| 2017-02-17 | $36.03 | $36.03 | $36.03 | $36.03 | $33.06 | 3,100 |
| 2017-02-16 | $36.03 | $36.03 | $36.03 | $36.03 | $33.06 | 1,100 |
| 2017-02-15 | $35.89 | $35.89 | $35.89 | $35.89 | $32.93 | 0 |
| 2017-02-14 | $35.89 | $35.89 | $35.89 | $35.89 | $32.93 | 200 |
| 2017-02-13 | $32.35 | $32.35 | $32.35 | $32.35 | $29.68 | 9 |
| 2017-02-10 | $32.35 | $32.35 | $32.35 | $32.35 | $29.68 | 0 |
| 2017-02-09 | $32.35 | $32.35 | $32.35 | $32.35 | $29.68 | 0 |
| 2017-02-08 | $32.35 | $32.35 | $32.35 | $32.35 | $29.68 | 8,000 |
| 2017-02-07 | $32.35 | $32.35 | $32.35 | $32.35 | $29.68 | 0 |
| 2017-02-06 | $32.34 | $32.35 | $32.34 | $32.35 | $29.68 | 722 |
| 2017-02-03 | $32.15 | $32.15 | $32.15 | $32.15 | $29.50 | 155 |
| 2017-02-02 | $31.98 | $31.98 | $31.96 | $31.98 | $29.35 | 8,010 |
| 2017-02-01 | $32.32 | $32.32 | $32.32 | $32.32 | $29.66 | 0 |
| 2017-01-31 | $32.60 | $32.60 | $32.32 | $32.32 | $29.66 | 2,889 |
| 2017-01-30 | $31.76 | $31.76 | $31.76 | $31.76 | $29.14 | 4,200 |
| 2017-01-27 | $31.76 | $31.76 | $31.76 | $31.76 | $29.14 | 17,100 |
| 2017-01-26 | $31.76 | $31.76 | $31.76 | $31.76 | $29.14 | 2,700 |
| 2017-01-25 | $31.54 | $31.54 | $31.54 | $31.54 | $28.95 | 5,250 |
| 2017-01-24 | $31.46 | $31.46 | $31.46 | $31.46 | $28.87 | 5,150 |
| 2017-01-23 | $31.99 | $31.99 | $31.99 | $31.99 | $29.36 | 3,200 |
| 2017-01-20 | $31.99 | $31.99 | $31.99 | $31.99 | $29.36 | 1,600 |
| 2017-01-19 | $31.99 | $31.99 | $31.99 | $31.99 | $29.36 | 5,000 |
| 2017-01-18 | $31.99 | $31.99 | $31.99 | $31.99 | $29.36 | 2,600 |
| 2017-01-17 | $32.00 | $32.00 | $31.99 | $31.99 | $29.36 | 1,615 |
| 2017-01-13 | $31.96 | $31.96 | $31.96 | $31.96 | $29.33 | 750 |
| 2017-01-12 | $31.41 | $31.41 | $31.41 | $31.41 | $28.83 | 0 |
| 2017-01-11 | $31.41 | $31.41 | $31.41 | $31.41 | $28.83 | 1,600 |
| 2017-01-10 | $31.41 | $31.41 | $31.41 | $31.41 | $28.83 | 0 |
| 2017-01-09 | $31.41 | $31.41 | $31.41 | $31.41 | $28.83 | 126 |
| 2017-01-06 | $31.55 | $31.55 | $31.55 | $31.55 | $28.95 | 2,300 |
| 2017-01-05 | $31.55 | $31.55 | $31.55 | $31.55 | $28.95 | 4,700 |
| 2017-01-04 | $31.55 | $31.55 | $31.55 | $31.55 | $28.95 | 1,400 |
| 2017-01-03 | $31.55 | $31.55 | $31.55 | $31.55 | $28.95 | 750 |
| 2016-12-30 | $31.30 | $31.30 | $31.30 | $31.30 | $28.72 | 0 |
| 2016-12-29 | $31.30 | $31.30 | $31.30 | $31.30 | $28.72 | 0 |
| 2016-12-28 | $31.30 | $31.30 | $31.30 | $31.30 | $28.72 | 10,120 |
| 2016-12-27 | $31.30 | $31.30 | $31.30 | $31.30 | $28.72 | 0 |
| 2016-12-23 | $31.30 | $31.30 | $31.30 | $31.30 | $28.72 | 2,500 |
| 2016-12-22 | $31.30 | $31.30 | $31.30 | $31.30 | $28.72 | 2,615 |
| 2016-12-21 | $32.17 | $32.17 | $32.17 | $32.17 | $29.52 | 0 |
| 2016-12-20 | $32.17 | $32.17 | $32.17 | $32.17 | $29.52 | 1,200 |
| 2016-12-19 | $32.17 | $32.17 | $32.17 | $32.17 | $29.52 | 0 |
| 2016-12-16 | $32.17 | $32.17 | $32.17 | $32.17 | $29.52 | 0 |
| 2016-12-15 | $32.40 | $32.40 | $32.17 | $32.17 | $29.52 | 990 |
| 2016-12-14 | $33.52 | $33.52 | $33.52 | $33.52 | $30.75 | 150 |
| 2016-12-13 | $32.85 | $32.85 | $32.85 | $32.85 | $30.14 | 0 |
| 2016-12-12 | $32.85 | $32.85 | $32.85 | $32.85 | $30.14 | 200 |
| 2016-12-09 | $32.85 | $32.85 | $32.85 | $32.85 | $30.14 | 33 |
| 2016-12-08 | $32.85 | $32.85 | $32.85 | $32.85 | $30.14 | 104 |
| 2016-12-07 | $32.89 | $32.89 | $32.89 | $32.89 | $30.18 | 0 |
| 2016-12-06 | $32.89 | $32.89 | $32.89 | $32.89 | $30.02 | 0 |
| 2016-12-05 | $32.89 | $32.89 | $32.89 | $32.89 | $30.02 | 10 |
| 2016-12-02 | $32.89 | $32.89 | $32.89 | $32.89 | $30.02 | 0 |
| 2016-12-01 | $32.89 | $32.89 | $32.89 | $32.89 | $30.02 | 125 |
| 2016-11-30 | $32.41 | $32.41 | $32.41 | $32.41 | $29.57 | 25,259 |
| 2016-11-29 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 0 |
| 2016-11-28 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 0 |
| 2016-11-25 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 0 |
| 2016-11-23 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 0 |
| 2016-11-22 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 0 |
| 2016-11-21 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 167 |
| 2016-11-18 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 104 |
| 2016-11-17 | $29.51 | $29.51 | $29.51 | $29.51 | $26.93 | 0 |
| 2016-11-16 | $29.51 | $29.51 | $29.51 | $29.51 | $26.93 | 0 |
| 2016-11-15 | $29.51 | $29.51 | $29.51 | $29.51 | $26.93 | 0 |
| 2016-11-14 | $29.51 | $29.51 | $29.51 | $29.51 | $26.93 | 0 |
| 2016-11-11 | $29.55 | $29.55 | $29.51 | $29.51 | $26.93 | 2,204 |
| 2016-11-10 | $29.91 | $29.91 | $29.91 | $29.91 | $27.30 | 12,600 |
| 2016-11-09 | $29.91 | $29.91 | $29.91 | $29.91 | $27.30 | 14,200 |
| 2016-11-08 | $29.92 | $29.92 | $29.90 | $29.91 | $27.30 | 14,880 |
| 2016-11-07 | $30.01 | $30.01 | $30.01 | $30.01 | $27.39 | 0 |
| 2016-11-04 | $30.01 | $30.01 | $30.01 | $30.01 | $27.39 | 0 |
| 2016-11-03 | $30.01 | $30.01 | $30.01 | $30.01 | $27.39 | 600 |
| 2016-11-02 | $29.65 | $29.65 | $29.65 | $29.65 | $27.06 | 3,000 |
| 2016-11-01 | $29.65 | $29.65 | $29.65 | $29.65 | $27.06 | 105 |
| 2016-10-31 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 500 |
| 2016-10-28 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 0 |
| 2016-10-27 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 0 |
| 2016-10-26 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 1,900 |
| 2016-10-25 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 0 |
| 2016-10-24 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 0 |
| 2016-10-21 | $30.20 | $30.20 | $30.15 | $30.15 | $27.52 | 1,650 |
| 2016-10-20 | $30.44 | $30.44 | $30.44 | $30.44 | $27.78 | 0 |
| 2016-10-19 | $30.44 | $30.44 | $30.44 | $30.44 | $27.78 | 0 |
| 2016-10-18 | $30.44 | $30.44 | $30.44 | $30.44 | $27.78 | 0 |
| 2016-10-17 | $30.44 | $30.44 | $30.44 | $30.44 | $27.78 | 498 |
| 2016-10-14 | $30.44 | $30.44 | $30.44 | $30.44 | $27.78 | 860 |
| 2016-10-13 | $30.46 | $30.46 | $30.46 | $30.46 | $27.80 | 0 |
| 2016-10-12 | $30.46 | $30.46 | $30.46 | $30.46 | $27.80 | 25 |
| 2016-10-11 | $30.46 | $30.46 | $30.46 | $30.46 | $27.80 | 1,800 |
| 2016-10-10 | $30.46 | $30.46 | $30.46 | $30.46 | $27.80 | 0 |
| 2016-10-07 | $30.46 | $30.46 | $30.46 | $30.46 | $27.80 | 3,000 |
| 2016-10-06 | $30.44 | $30.46 | $30.44 | $30.46 | $27.80 | 2,200 |
| 2016-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $27.25 | 200 |
| 2016-10-04 | $29.86 | $29.86 | $29.86 | $29.86 | $27.25 | 0 |
| 2016-10-03 | $29.86 | $29.86 | $29.86 | $29.86 | $27.25 | 0 |
| 2016-09-30 | $29.86 | $29.86 | $29.86 | $29.86 | $27.25 | 100 |
| 2016-09-29 | $29.07 | $29.07 | $29.07 | $29.07 | $26.53 | 0 |
| 2016-09-28 | $29.07 | $29.07 | $29.07 | $29.07 | $26.53 | 0 |
| 2016-09-27 | $29.12 | $29.13 | $29.07 | $29.07 | $26.53 | 5,719 |
| 2016-09-26 | $30.01 | $30.01 | $30.01 | $30.01 | $27.39 | 0 |
| 2016-09-23 | $30.01 | $30.01 | $30.01 | $30.01 | $27.39 | 0 |
| 2016-09-22 | $30.00 | $30.01 | $30.00 | $30.01 | $27.39 | 18,380 |
| 2016-09-21 | $29.63 | $29.63 | $29.63 | $29.63 | $27.04 | 100 |
| 2016-09-20 | $29.13 | $29.13 | $29.13 | $29.13 | $26.58 | 0 |
| 2016-09-19 | $29.13 | $29.13 | $29.13 | $29.13 | $26.58 | 0 |
| 2016-09-16 | $29.13 | $29.13 | $29.13 | $29.13 | $26.58 | 0 |
| 2016-09-15 | $29.13 | $29.13 | $29.13 | $29.13 | $26.58 | 400 |
| 2016-09-14 | $28.75 | $28.75 | $28.75 | $28.75 | $26.24 | 0 |
| 2016-09-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.24 | 0 |
| 2016-09-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.24 | 400 |
| 2016-09-09 | $30.39 | $30.39 | $30.39 | $30.39 | $27.74 | 0 |
| 2016-09-08 | $30.39 | $30.39 | $30.39 | $30.39 | $27.74 | 0 |
| 2016-09-07 | $30.39 | $30.39 | $30.39 | $30.39 | $27.74 | 350 |
| 2016-09-06 | $31.12 | $31.12 | $31.12 | $31.12 | $28.23 | 100 |
| 2016-09-02 | $30.82 | $30.82 | $30.74 | $30.74 | $27.89 | 600 |
| 2016-09-01 | $30.31 | $30.67 | $30.31 | $30.66 | $27.82 | 3,000 |
| 2016-08-31 | $30.22 | $30.22 | $30.22 | $30.22 | $27.42 | 0 |
| 2016-08-30 | $30.22 | $30.22 | $30.22 | $30.22 | $27.42 | 0 |
| 2016-08-29 | $30.22 | $30.22 | $30.22 | $30.22 | $27.42 | 0 |
| 2016-08-26 | $30.22 | $30.22 | $30.22 | $30.22 | $27.42 | 0 |
| 2016-08-25 | $30.22 | $30.22 | $30.22 | $30.22 | $27.42 | 0 |
| 2016-08-24 | $30.22 | $30.22 | $30.22 | $30.22 | $27.42 | 0 |
| 2016-08-23 | $30.38 | $30.38 | $30.22 | $30.22 | $27.42 | 705 |
| 2016-08-22 | $30.44 | $30.44 | $30.44 | $30.44 | $27.62 | 0 |
| 2016-08-19 | $30.44 | $30.44 | $30.44 | $30.44 | $27.62 | 2,000 |
| 2016-08-18 | $30.92 | $30.92 | $30.92 | $30.92 | $28.05 | 0 |
| 2016-08-17 | $30.92 | $30.92 | $30.92 | $30.92 | $28.05 | 0 |
| 2016-08-16 | $30.92 | $30.92 | $30.92 | $30.92 | $28.05 | 0 |
| 2016-08-15 | $30.89 | $31.07 | $30.89 | $30.92 | $28.05 | 7,825 |
| 2016-08-12 | $30.45 | $30.45 | $30.45 | $30.45 | $27.63 | 0 |
| 2016-08-11 | $30.45 | $30.45 | $30.45 | $30.45 | $27.63 | 3,571 |
| 2016-08-10 | $29.52 | $29.52 | $29.52 | $29.52 | $26.78 | 318 |
| 2016-08-09 | $29.52 | $29.52 | $29.52 | $29.52 | $26.78 | 0 |
| 2016-08-08 | $29.52 | $29.52 | $29.52 | $29.52 | $26.78 | 7,810 |
| 2016-08-05 | $29.52 | $29.52 | $29.52 | $29.52 | $26.78 | 0 |
| 2016-08-04 | $29.52 | $29.52 | $29.52 | $29.52 | $26.78 | 0 |
| 2016-08-03 | $29.52 | $29.52 | $29.52 | $29.52 | $26.78 | 150 |
| 2016-08-02 | $30.27 | $30.27 | $30.27 | $30.27 | $27.46 | 0 |
| 2016-08-01 | $30.27 | $30.27 | $30.27 | $30.27 | $27.46 | 0 |
| 2016-07-29 | $30.27 | $30.27 | $30.27 | $30.27 | $27.46 | 100 |
| 2016-07-28 | $29.38 | $29.38 | $29.38 | $29.38 | $26.65 | 3,300 |
| 2016-07-27 | $29.66 | $29.66 | $29.38 | $29.38 | $26.65 | 1,100 |
| 2016-07-26 | $29.59 | $29.59 | $29.59 | $29.59 | $26.85 | 0 |
| 2016-07-25 | $29.64 | $29.64 | $29.59 | $29.59 | $26.85 | 8,800 |
| 2016-07-22 | $30.49 | $30.49 | $30.49 | $30.49 | $27.66 | 0 |
| 2016-07-21 | $30.49 | $30.49 | $30.49 | $30.49 | $27.66 | 0 |
| 2016-07-20 | $30.49 | $30.49 | $30.49 | $30.49 | $27.66 | 0 |
| 2016-07-19 | $30.49 | $30.49 | $30.49 | $30.49 | $27.66 | 200 |
| 2016-07-18 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 300 |
| 2016-07-15 | $30.38 | $30.38 | $30.38 | $30.38 | $27.56 | 0 |
| 2016-07-14 | $30.38 | $30.38 | $30.38 | $30.38 | $27.56 | 0 |
| 2016-07-13 | $30.38 | $30.38 | $30.38 | $30.38 | $27.56 | 100 |
| 2016-07-12 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-07-11 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-07-08 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 900 |
| 2016-07-07 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-07-06 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 2,100 |
| 2016-07-05 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 1,720 |
| 2016-07-01 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-30 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-29 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-28 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-27 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-24 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-23 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-22 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-21 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-20 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-17 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 3,600 |
| 2016-06-16 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-15 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 0 |
| 2016-06-14 | $28.25 | $28.26 | $28.25 | $28.26 | $25.64 | 1,000 |
| 2016-06-13 | $28.25 | $29.39 | $28.25 | $29.39 | $26.66 | 0 |
| 2016-06-10 | $29.39 | $29.39 | $29.39 | $29.39 | $26.66 | 0 |
| 2016-06-09 | $29.39 | $29.39 | $29.39 | $29.39 | $26.66 | 100 |
| 2016-06-08 | $28.23 | $28.23 | $28.23 | $28.23 | $25.61 | 0 |
| 2016-06-07 | $28.23 | $28.23 | $28.23 | $28.23 | $25.45 | 0 |
| 2016-06-06 | $28.23 | $28.23 | $28.23 | $28.23 | $25.45 | 0 |
| 2016-06-03 | $28.23 | $28.23 | $28.23 | $28.23 | $25.45 | 0 |
| 2016-06-02 | $28.23 | $28.23 | $28.23 | $28.23 | $25.45 | 0 |
| 2016-06-01 | $28.23 | $28.23 | $28.23 | $28.23 | $25.45 | 335 |
| 2016-05-31 | $28.21 | $28.21 | $28.21 | $28.21 | $25.43 | 400 |
| 2016-05-27 | $28.21 | $28.21 | $28.21 | $28.21 | $25.43 | 0 |
| 2016-05-26 | $28.24 | $28.24 | $28.21 | $28.21 | $25.43 | 505 |
| 2016-05-25 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-24 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-23 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-20 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-19 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-18 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 3,600 |
| 2016-05-17 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-16 | $28.57 | $28.57 | $28.57 | $28.57 | $25.75 | 0 |
| 2016-05-13 | $28.59 | $28.62 | $28.57 | $28.57 | $25.75 | 445 |
| 2016-05-12 | $28.80 | $28.80 | $28.80 | $28.80 | $25.96 | 0 |
| 2016-05-11 | $28.80 | $28.80 | $28.80 | $28.80 | $25.96 | 0 |
| 2016-05-10 | $28.90 | $28.90 | $28.80 | $28.80 | $25.96 | 1,500 |
| 2016-05-09 | $29.74 | $29.74 | $29.74 | $29.74 | $26.81 | 0 |
| 2016-05-06 | $29.74 | $29.74 | $29.74 | $29.74 | $26.81 | 0 |
| 2016-05-05 | $29.74 | $29.74 | $29.74 | $29.74 | $26.81 | 0 |
| 2016-05-04 | $29.74 | $29.74 | $29.74 | $29.74 | $26.81 | 0 |
| 2016-05-03 | $29.54 | $29.74 | $29.54 | $29.74 | $26.81 | 1,715 |
| 2016-05-02 | $30.03 | $30.03 | $30.03 | $30.03 | $27.07 | 0 |
| 2016-04-29 | $30.03 | $30.03 | $30.03 | $30.03 | $27.07 | 150 |
| 2016-04-28 | $30.18 | $30.18 | $30.17 | $30.17 | $27.20 | 1,075 |
| 2016-04-27 | $28.84 | $30.25 | $28.84 | $29.67 | $26.74 | 45,930 |
| 2016-04-26 | $27.75 | $27.75 | $27.75 | $27.75 | $25.02 | 0 |
| 2016-04-25 | $27.66 | $27.75 | $27.66 | $27.75 | $25.02 | 1,235 |
| 2016-04-22 | $27.73 | $27.73 | $27.73 | $27.73 | $24.99 | 0 |
| 2016-04-21 | $27.73 | $27.73 | $27.73 | $27.73 | $24.99 | 0 |
| 2016-04-20 | $27.73 | $27.73 | $27.73 | $27.73 | $24.99 | 100 |
| 2016-04-19 | $26.81 | $26.81 | $26.81 | $26.81 | $24.17 | 0 |
| 2016-04-18 | $26.81 | $26.81 | $26.81 | $26.81 | $24.17 | 0 |
| 2016-04-15 | $26.84 | $26.84 | $26.81 | $26.81 | $24.17 | 1,850 |
| 2016-04-14 | $26.49 | $27.00 | $26.49 | $27.00 | $24.34 | 1,940 |
| 2016-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.21 | 0 |
| 2016-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.21 | 2,600 |
| 2016-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.21 | 50 |
| 2016-04-08 | $25.90 | $25.90 | $25.70 | $25.75 | $23.21 | 1,188 |
| 2016-04-07 | $25.47 | $25.47 | $25.47 | $25.47 | $22.96 | 476 |
| 2016-04-06 | $25.43 | $25.43 | $25.43 | $25.43 | $22.93 | 0 |
| 2016-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $22.93 | 100 |
| 2016-04-04 | $26.26 | $26.26 | $26.26 | $26.26 | $23.67 | 0 |
| 2016-04-01 | $26.26 | $26.26 | $26.26 | $26.26 | $23.67 | 2,400 |
| 2016-03-31 | $26.00 | $26.26 | $26.00 | $26.26 | $23.67 | 1,400 |
| 2016-03-30 | $26.00 | $26.00 | $25.71 | $25.71 | $23.18 | 2,585 |
| 2016-03-29 | $25.26 | $25.26 | $25.26 | $25.26 | $22.77 | 0 |
| 2016-03-28 | $25.26 | $25.26 | $25.26 | $25.26 | $22.77 | 3,050 |
| 2016-03-24 | $25.40 | $25.40 | $25.40 | $25.40 | $22.90 | 0 |
| 2016-03-23 | $25.54 | $25.54 | $25.40 | $25.40 | $22.90 | 321 |
| 2016-03-22 | $23.93 | $23.93 | $23.93 | $23.93 | $21.57 | 0 |
| 2016-03-21 | $23.93 | $23.93 | $23.93 | $23.93 | $21.57 | 0 |
| 2016-03-18 | $23.93 | $23.93 | $23.93 | $23.93 | $21.57 | 0 |
| 2016-03-17 | $23.93 | $23.93 | $23.93 | $23.93 | $21.57 | 0 |
| 2016-03-16 | $23.93 | $23.93 | $23.93 | $23.93 | $21.57 | 100 |
| 2016-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.09 | 0 |
| 2016-03-14 | $24.43 | $24.50 | $24.43 | $24.50 | $22.09 | 2,041 |
| 2016-03-11 | $24.61 | $24.61 | $24.61 | $24.61 | $22.19 | 4,000 |
| 2016-03-10 | $24.61 | $24.61 | $24.61 | $24.61 | $22.19 | 0 |
| 2016-03-09 | $24.66 | $24.66 | $24.61 | $24.61 | $22.19 | 200 |
| 2016-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.64 | 865 |
| 2016-03-07 | $24.81 | $24.81 | $24.78 | $24.78 | $22.17 | 700 |
| 2016-03-04 | $23.99 | $24.03 | $23.99 | $24.03 | $21.50 | 224 |
| 2016-03-03 | $23.66 | $23.66 | $23.66 | $23.66 | $21.17 | 6,550 |
| 2016-03-02 | $23.62 | $23.62 | $23.62 | $23.62 | $21.13 | 7,740 |
| 2016-03-01 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 275 |
| 2016-02-29 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 0 |
| 2016-02-26 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 0 |
| 2016-02-25 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 0 |
| 2016-02-24 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 0 |
| 2016-02-23 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 2,500 |
| 2016-02-22 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 0 |
| 2016-02-19 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 0 |
| 2016-02-18 | $22.61 | $22.61 | $22.61 | $22.61 | $20.23 | 715 |
| 2016-02-17 | $20.99 | $20.99 | $20.99 | $20.99 | $18.78 | 0 |
| 2016-02-16 | $20.99 | $20.99 | $20.99 | $20.99 | $18.78 | 200 |
| 2016-02-12 | $20.50 | $20.50 | $20.26 | $20.26 | $18.13 | 500 |
| 2016-02-11 | $20.32 | $20.32 | $20.32 | $20.32 | $18.18 | 100 |
| 2016-02-10 | $21.64 | $21.64 | $21.64 | $21.64 | $19.36 | 2,120 |
| 2016-02-09 | $20.87 | $20.98 | $20.87 | $20.98 | $18.77 | 300 |
| 2016-02-08 | $19.89 | $19.89 | $19.89 | $19.89 | $17.80 | 0 |
| 2016-02-05 | $19.89 | $19.89 | $19.89 | $19.89 | $17.80 | 0 |
| 2016-02-04 | $19.89 | $19.89 | $19.89 | $19.89 | $17.80 | 0 |
| 2016-02-03 | $19.89 | $19.89 | $19.89 | $19.89 | $17.80 | 140 |
| 2016-02-02 | $20.01 | $20.01 | $20.01 | $20.01 | $17.90 | 240 |
| 2016-02-01 | $20.29 | $20.29 | $20.29 | $20.29 | $18.16 | 0 |
| 2016-01-29 | $20.30 | $20.30 | $20.29 | $20.29 | $18.16 | 344 |
| 2016-01-28 | $20.29 | $20.29 | $20.29 | $20.29 | $18.16 | 0 |
| 2016-01-27 | $20.29 | $20.29 | $20.29 | $20.29 | $18.16 | 100 |
| 2016-01-26 | $20.05 | $20.05 | $20.05 | $20.05 | $17.94 | 200 |
| 2016-01-25 | $19.85 | $19.85 | $19.85 | $19.85 | $17.76 | 500 |
| 2016-01-22 | $19.69 | $19.69 | $19.69 | $19.69 | $17.62 | 1,600 |
| 2016-01-21 | $19.69 | $19.77 | $19.67 | $19.69 | $17.62 | 3,063 |
| 2016-01-20 | $19.48 | $19.48 | $19.48 | $19.48 | $17.43 | 2,500 |
| 2016-01-19 | $20.20 | $20.20 | $20.20 | $20.20 | $18.08 | 3,439 |
| 2016-01-15 | $20.51 | $20.51 | $20.51 | $20.51 | $18.35 | 0 |
| 2016-01-14 | $20.51 | $20.51 | $20.51 | $20.51 | $18.35 | 1,350 |
| 2016-01-13 | $21.76 | $21.76 | $21.76 | $21.76 | $19.47 | 500 |
| 2016-01-12 | $20.98 | $21.54 | $20.97 | $21.54 | $19.27 | 800 |
| 2016-01-11 | $21.56 | $21.56 | $21.56 | $21.56 | $19.30 | 0 |
| 2016-01-08 | $21.56 | $21.56 | $21.56 | $21.56 | $19.30 | 1,012 |
| 2016-01-07 | $21.56 | $21.56 | $21.56 | $21.56 | $19.30 | 0 |
| 2016-01-06 | $21.56 | $21.56 | $21.56 | $21.56 | $19.30 | 500 |
| 2016-01-05 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
| 2016-01-04 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
| 2015-12-31 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
| 2015-12-30 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
| 2015-12-29 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 5,100 |
| 2015-12-28 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
| 2015-12-24 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 3,100 |
| 2015-12-23 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 200 |
| 2015-12-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.13 | 400 |
| 2015-12-21 | $22.45 | $22.50 | $22.27 | $22.50 | $20.13 | 400 |
| 2015-12-18 | $21.59 | $21.59 | $21.59 | $21.59 | $19.32 | 1,200 |
| 2015-12-17 | $21.59 | $21.59 | $21.59 | $21.59 | $19.32 | 1,400 |
| 2015-12-16 | $21.59 | $21.59 | $21.59 | $21.59 | $19.32 | 0 |
| 2015-12-15 | $21.59 | $21.59 | $21.59 | $21.59 | $19.32 | 1,552 |
| 2015-12-14 | $21.64 | $21.64 | $21.59 | $21.59 | $19.32 | 1,552 |
| 2015-12-11 | $22.17 | $22.17 | $22.17 | $22.17 | $19.84 | 0 |
| 2015-12-10 | $22.17 | $22.17 | $22.17 | $22.17 | $19.84 | 100 |
| 2015-12-09 | $21.95 | $21.95 | $21.95 | $21.95 | $19.64 | 450 |
| 2015-12-08 | $22.87 | $22.87 | $22.87 | $22.87 | $20.47 | 0 |
| 2015-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.43 | 423 |
| 2015-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.43 | 423 |
| 2015-12-03 | $23.36 | $23.36 | $23.05 | $23.05 | $20.47 | 1,450 |
| 2015-12-02 | $23.36 | $23.37 | $23.36 | $23.37 | $20.76 | 252 |
| 2015-12-01 | $23.24 | $23.34 | $23.24 | $23.33 | $20.72 | 800 |
| 2015-11-30 | $23.25 | $23.30 | $23.25 | $23.30 | $20.70 | 900 |
| 2015-11-27 | $23.72 | $23.72 | $23.72 | $23.72 | $21.07 | 0 |
| 2015-11-25 | $23.37 | $23.72 | $23.37 | $23.72 | $21.07 | 1,500 |
| 2015-11-24 | $23.58 | $23.58 | $23.58 | $23.58 | $20.94 | 500 |
| 2015-11-23 | $23.48 | $23.48 | $23.48 | $23.48 | $20.85 | 400 |
| 2015-11-20 | $23.50 | $23.50 | $23.48 | $23.48 | $20.85 | 400 |
| 2015-11-19 | $23.97 | $23.97 | $23.97 | $23.97 | $21.29 | 0 |
| 2015-11-18 | $23.97 | $23.97 | $23.97 | $23.97 | $21.29 | 600 |
| 2015-11-17 | $23.93 | $23.93 | $23.92 | $23.92 | $21.25 | 903 |
| 2015-11-16 | $23.81 | $24.01 | $23.81 | $24.01 | $21.33 | 200 |
| 2015-11-13 | $23.06 | $23.07 | $22.78 | $22.83 | $20.28 | 11,725 |
| 2015-11-12 | $23.34 | $23.34 | $23.34 | $23.34 | $20.73 | 100 |
| 2015-11-11 | $24.16 | $24.16 | $24.16 | $24.16 | $21.46 | 100 |
| 2015-11-10 | $24.57 | $24.57 | $24.57 | $24.57 | $21.82 | 0 |
| 2015-11-09 | $24.57 | $24.57 | $24.57 | $24.57 | $21.82 | 0 |
| 2015-11-06 | $24.57 | $24.57 | $24.57 | $24.57 | $21.82 | 0 |
| 2015-11-05 | $24.57 | $24.57 | $24.57 | $24.57 | $21.82 | 200 |
| 2015-11-04 | $25.18 | $25.18 | $25.18 | $25.18 | $22.36 | 20,800 |
| 2015-11-03 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-11-02 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-10-30 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-10-29 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-10-28 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-10-27 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-10-26 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 0 |
| 2015-10-23 | $25.30 | $25.55 | $25.30 | $25.40 | $22.56 | 12,475 |
| 2015-10-22 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-21 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-20 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-19 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-16 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-15 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-14 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-13 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-12 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-09 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-08 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-07 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 1,600 |
| 2015-10-06 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-05 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-10-02 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 3,600 |
| 2015-10-01 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-30 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 1,900 |
| 2015-09-29 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 2,600 |
| 2015-09-28 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-25 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-24 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-23 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-22 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-21 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-18 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-17 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-16 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 1 |
| 2015-09-15 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-14 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-11 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-10 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 0 |
| 2015-09-09 | $25.67 | $25.67 | $25.67 | $25.67 | $22.80 | 200 |
| 2015-09-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.68 | 1,000 |
| 2015-09-04 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 0 |
| 2015-09-03 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 0 |
| 2015-09-02 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 0 |
| 2015-09-01 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 0 |
| 2015-08-31 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 1,870 |
| 2015-08-28 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 0 |
| 2015-08-27 | $26.76 | $26.76 | $26.76 | $26.76 | $23.61 | 100 |
| 2015-08-26 | $26.05 | $26.05 | $26.05 | $26.05 | $22.98 | 0 |
| 2015-08-25 | $26.31 | $26.31 | $26.05 | $26.05 | $22.98 | 250 |
| 2015-08-24 | $24.60 | $24.60 | $24.60 | $24.60 | $21.71 | 149 |
| 2015-08-21 | $28.21 | $28.21 | $28.12 | $28.12 | $24.81 | 20 |
| 2015-08-20 | $28.21 | $28.21 | $28.12 | $28.12 | $24.81 | 0 |
Toromont Industries Ltd (TMTNF) News Headlines
Recent Toromont Industries Ltd (TMTNF) News
Similar Companies to Toromont Industries Ltd (TMTNF) 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 | -- | -- | -- |