TMX Group Ltd (TMXXF) Exchange: PINK
Data as of May 6, 2024
$26.38 ($-0.16) -0.60%
TMX Group Ltd - Daily Information
Click for more stock information on TMX Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.30 |
| Previous Close | $26.38 |
| High | $26.38 |
| Low | $26.16 |
| Adjusted Open | $26.30 |
| Previous Adjusted Close | $26.38 |
| Adjusted High | $26.38 |
| Adjusted Low | $26.16 |
About TMX Group Ltd (TMXXF)
No Description Available
Invest in TMX Group Ltd (TMXXF)
Historical Stock Data for TMX Group Ltd (TMXXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $26.30 | $26.38 | $26.16 | $26.38 | $26.38 | 2,348 |
| 2024-04-29 | $26.52 | $26.54 | $26.52 | $26.54 | $26.54 | 18,764 |
| 2024-04-26 | $26.69 | $26.70 | $26.69 | $26.70 | $26.70 | 3,466 |
| 2024-04-25 | $26.14 | $26.19 | $26.14 | $26.19 | $26.19 | 5,641 |
| 2024-04-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 51,836 |
| 2024-04-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 113,545 |
| 2024-04-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 13,914 |
| 2024-04-19 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 9,062 |
| 2024-04-18 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 60,095 |
| 2024-04-17 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 10,330 |
| 2024-04-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1,396 |
| 2024-04-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 715 |
| 2024-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 21,751 |
| 2024-04-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 14,453 |
| 2024-04-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 8,375 |
| 2024-04-09 | $26.77 | $26.87 | $26.77 | $26.85 | $26.85 | 40,091 |
| 2024-04-08 | $26.58 | $26.85 | $26.58 | $26.85 | $26.85 | 15,238 |
| 2024-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 16,605 |
| 2024-04-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 48,733 |
| 2024-04-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2,177 |
| 2024-04-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 33,976 |
| 2024-04-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 109 |
| 2024-03-28 | $26.85 | $26.97 | $26.75 | $26.89 | $26.89 | 23,756 |
| 2024-03-27 | $26.82 | $26.97 | $26.82 | $26.86 | $26.86 | 46,833 |
| 2024-03-26 | $26.96 | $27.17 | $26.96 | $27.17 | $27.17 | 38,308 |
| 2024-03-25 | $25.82 | $25.82 | $25.78 | $25.80 | $25.80 | 3,877 |
| 2024-03-22 | $24.67 | $24.83 | $24.67 | $24.83 | $24.83 | 296 |
| 2024-03-21 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2024-03-20 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 118 |
| 2024-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,706 |
| 2024-03-18 | $25.02 | $25.07 | $25.02 | $25.07 | $25.07 | 18,793 |
| 2024-03-15 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 18,774 |
| 2024-03-14 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 115,631 |
| 2024-03-13 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 759 |
| 2024-03-12 | $25.55 | $25.55 | $25.54 | $25.54 | $25.54 | 720 |
| 2024-03-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 238 |
| 2024-03-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 58 |
| 2024-03-07 | $24.16 | $25.60 | $24.16 | $25.60 | $25.60 | 93,834 |
| 2024-03-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 111,134 |
| 2024-03-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 21,070 |
| 2024-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 18,491 |
| 2024-03-01 | $25.95 | $26.17 | $25.95 | $26.17 | $26.17 | 68,741 |
| 2024-02-29 | $25.91 | $26.15 | $25.91 | $26.07 | $26.07 | 192,481 |
| 2024-02-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 15,085 |
| 2024-02-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 13,307 |
| 2024-02-26 | $25.26 | $25.29 | $25.23 | $25.29 | $25.29 | 2,429 |
| 2024-02-23 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 21,313 |
| 2024-02-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 16,530 |
| 2024-02-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.50 | 118 |
| 2024-02-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.50 | 18 |
| 2024-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 10,182 |
| 2024-02-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 25,267 |
| 2024-02-14 | $25.36 | $25.44 | $25.36 | $25.44 | $25.44 | 3,034 |
| 2024-02-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 47,780 |
| 2024-02-12 | $25.40 | $25.40 | $25.31 | $25.31 | $25.31 | 6,916 |
| 2024-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2,957 |
| 2024-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 12,970 |
| 2024-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 38,001 |
| 2024-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11,260 |
| 2024-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3,657 |
| 2024-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4,643 |
| 2024-02-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 47,367 |
| 2024-01-31 | $25.01 | $25.01 | $24.73 | $24.73 | $24.73 | 1,608 |
| 2024-01-30 | $24.87 | $24.87 | $24.81 | $24.85 | $24.85 | 64,637 |
| 2024-01-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 7,660 |
| 2024-01-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 20,526 |
| 2024-01-25 | $25.13 | $25.16 | $25.03 | $25.03 | $25.03 | 2,162 |
| 2024-01-24 | $25.38 | $25.38 | $25.14 | $25.14 | $25.14 | 1,066 |
| 2024-01-23 | $25.15 | $25.32 | $25.07 | $25.32 | $25.32 | 31,030 |
| 2024-01-22 | $25.00 | $25.00 | $24.63 | $24.98 | $24.98 | 43,742 |
| 2024-01-19 | $24.14 | $24.53 | $24.14 | $24.53 | $24.53 | 34,164 |
| 2024-01-18 | $23.79 | $23.98 | $23.79 | $23.98 | $23.98 | 30,576 |
| 2024-01-17 | $23.64 | $23.73 | $23.45 | $23.73 | $23.73 | 47,008 |
| 2024-01-16 | $23.93 | $23.93 | $23.84 | $23.84 | $23.84 | 1,229 |
| 2024-01-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 6,481 |
| 2024-01-11 | $23.89 | $23.89 | $23.86 | $23.86 | $23.86 | 22,379 |
| 2024-01-10 | $23.66 | $23.80 | $23.66 | $23.80 | $23.80 | 606 |
| 2024-01-09 | $23.95 | $23.96 | $23.93 | $23.93 | $23.93 | 5,430 |
| 2024-01-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 16,211 |
| 2024-01-05 | $23.70 | $23.70 | $23.60 | $23.65 | $23.65 | 12,496 |
| 2024-01-04 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 34,188 |
| 2024-01-03 | $23.48 | $23.48 | $23.46 | $23.46 | $23.46 | 2,128 |
| 2024-01-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 18,582 |
| 2023-12-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 24,880 |
| 2023-12-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2,186 |
| 2023-12-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 576 |
| 2023-12-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 5 |
| 2023-12-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 42,045 |
| 2023-12-21 | $23.24 | $23.27 | $23.24 | $23.24 | $23.24 | 22,308 |
| 2023-12-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 29,054 |
| 2023-12-19 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 11,665 |
| 2023-12-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 12,620 |
| 2023-12-15 | $23.20 | $23.20 | $22.97 | $22.97 | $22.97 | 14,218 |
| 2023-12-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 33,449 |
| 2023-12-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 33,566 |
| 2023-12-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 457 |
| 2023-12-11 | $22.40 | $22.40 | $22.22 | $22.22 | $22.22 | 8,286 |
| 2023-12-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 203 |
| 2023-12-07 | $21.91 | $21.94 | $21.91 | $21.94 | $21.94 | 22,669 |
| 2023-12-06 | $21.94 | $21.95 | $21.94 | $21.95 | $21.95 | 225 |
| 2023-12-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 75 |
| 2023-12-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1,944 |
| 2023-12-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 3,204 |
| 2023-11-30 | $21.29 | $21.36 | $21.29 | $21.36 | $21.36 | 1,138 |
| 2023-11-29 | $21.26 | $21.26 | $21.20 | $21.20 | $21.20 | 1,203 |
| 2023-11-28 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 50 |
| 2023-11-27 | $20.69 | $21.25 | $20.69 | $21.23 | $21.23 | 2,732 |
| 2023-11-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 24 |
| 2023-11-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 159 |
| 2023-11-21 | $21.11 | $21.11 | $21.08 | $21.08 | $21.08 | 17,988 |
| 2023-11-20 | $19.97 | $21.06 | $19.97 | $21.06 | $21.06 | 4,492 |
| 2023-11-17 | $21.31 | $21.31 | $21.15 | $21.15 | $21.15 | 1,551 |
| 2023-11-16 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 30,097 |
| 2023-11-15 | $21.50 | $21.50 | $21.40 | $21.41 | $21.28 | 2,614 |
| 2023-11-14 | $21.43 | $21.48 | $21.42 | $21.42 | $21.29 | 668 |
| 2023-11-13 | $21.11 | $21.22 | $21.07 | $21.07 | $20.94 | 239,671 |
| 2023-11-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.09 | 24,345 |
| 2023-11-09 | $21.31 | $21.31 | $21.31 | $21.31 | $21.18 | 8,484 |
| 2023-11-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.01 | 4,661 |
| 2023-11-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.10 | 33,174 |
| 2023-11-06 | $21.41 | $21.48 | $21.36 | $21.36 | $21.23 | 19,615 |
| 2023-11-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.13 | 26,655 |
| 2023-11-02 | $21.06 | $21.07 | $20.94 | $20.94 | $20.81 | 56,248 |
| 2023-11-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.44 | 47,536 |
| 2023-10-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.44 | 106,225 |
| 2023-10-30 | $21.51 | $21.62 | $21.48 | $21.62 | $21.49 | 42,352 |
| 2023-10-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.11 | 16,624 |
| 2023-10-26 | $21.24 | $21.24 | $21.24 | $21.24 | $21.11 | 31,291 |
| 2023-10-25 | $21.24 | $21.24 | $21.24 | $21.24 | $21.11 | 9,027 |
| 2023-10-24 | $21.26 | $21.52 | $21.26 | $21.30 | $21.17 | 6,501 |
| 2023-10-23 | $21.54 | $21.61 | $21.44 | $21.47 | $21.34 | 38,207 |
| 2023-10-20 | $20.54 | $21.49 | $20.54 | $21.49 | $21.36 | 23,574 |
| 2023-10-19 | $21.95 | $21.95 | $21.56 | $21.56 | $21.43 | 38,392 |
| 2023-10-18 | $22.32 | $22.32 | $22.32 | $22.32 | $22.18 | 25,198 |
| 2023-10-17 | $22.30 | $22.32 | $22.30 | $22.32 | $22.18 | 5,416 |
| 2023-10-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.44 | 17,211 |
| 2023-10-13 | $22.24 | $22.24 | $22.24 | $22.24 | $22.10 | 87,575 |
| 2023-10-12 | $22.14 | $22.17 | $22.14 | $22.17 | $22.03 | 15,517 |
| 2023-10-11 | $22.20 | $22.42 | $22.20 | $22.42 | $22.28 | 47,775 |
| 2023-10-10 | $21.44 | $21.99 | $21.44 | $21.96 | $21.82 | 45,653 |
| 2023-10-09 | $20.14 | $20.76 | $20.14 | $20.76 | $20.63 | 505 |
| 2023-10-06 | $21.87 | $21.87 | $21.87 | $21.87 | $21.73 | 18,367 |
| 2023-10-05 | $20.14 | $21.64 | $20.14 | $21.64 | $21.51 | 62,029 |
| 2023-10-04 | $20.65 | $21.31 | $20.65 | $21.31 | $21.18 | 22,441 |
| 2023-10-03 | $21.06 | $21.06 | $20.96 | $20.96 | $20.83 | 8,040 |
| 2023-10-02 | $21.19 | $21.23 | $21.18 | $21.18 | $21.05 | 15,010 |
| 2023-09-29 | $21.63 | $21.63 | $21.59 | $21.59 | $21.46 | 29,906 |
| 2023-09-28 | $21.29 | $21.31 | $21.29 | $21.31 | $21.18 | 15,031 |
| 2023-09-27 | $21.27 | $21.27 | $21.24 | $21.24 | $21.11 | 8,295 |
| 2023-09-26 | $21.21 | $21.21 | $21.21 | $21.21 | $21.08 | 11,205 |
| 2023-09-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.66 | 283 |
| 2023-09-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.66 | 8,350 |
| 2023-09-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.66 | 11,174 |
| 2023-09-20 | $22.07 | $22.07 | $22.07 | $22.07 | $21.93 | 200 |
| 2023-09-19 | $22.24 | $22.28 | $22.21 | $22.21 | $22.07 | 9,126 |
| 2023-09-18 | $22.19 | $22.19 | $22.04 | $22.17 | $22.03 | 1,192 |
| 2023-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.62 | 186 |
| 2023-09-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.62 | 203,379 |
| 2023-09-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.62 | 15,215 |
| 2023-09-12 | $21.73 | $21.75 | $21.72 | $21.75 | $21.62 | 24,169 |
| 2023-09-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.73 | 3,354 |
| 2023-09-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.84 | 1,858 |
| 2023-09-07 | $21.87 | $21.98 | $21.87 | $21.98 | $21.84 | 48,169 |
| 2023-09-06 | $21.74 | $21.74 | $21.49 | $21.49 | $21.36 | 992 |
| 2023-09-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.53 | 4 |
| 2023-09-01 | $21.67 | $21.70 | $21.66 | $21.66 | $21.66 | 1,220 |
| 2023-08-31 | $21.98 | $21.98 | $21.93 | $21.93 | $21.93 | 2,225 |
| 2023-08-30 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 105 |
| 2023-08-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 126 |
| 2023-08-28 | $21.70 | $21.70 | $21.51 | $21.51 | $21.51 | 566 |
| 2023-08-25 | $21.53 | $21.70 | $21.53 | $21.70 | $21.70 | 950 |
| 2023-08-24 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 500 |
| 2023-08-23 | $21.73 | $21.99 | $21.73 | $21.99 | $21.99 | 2,973 |
| 2023-08-22 | $21.87 | $21.87 | $21.67 | $21.67 | $21.67 | 664 |
| 2023-08-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 124 |
| 2023-08-18 | $21.31 | $21.90 | $21.31 | $21.90 | $21.90 | 34,737 |
| 2023-08-17 | $22.04 | $22.05 | $21.91 | $21.91 | $21.91 | 1,471 |
| 2023-08-16 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 82 |
| 2023-08-15 | $22.51 | $22.51 | $22.35 | $22.36 | $22.36 | 10,200 |
| 2023-08-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,041 |
| 2023-08-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 180 |
| 2023-08-10 | $22.39 | $22.43 | $22.39 | $22.43 | $22.43 | 315 |
| 2023-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 205 |
| 2023-08-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 225 |
| 2023-08-07 | $22.74 | $22.74 | $22.60 | $22.60 | $22.47 | 587 |
| 2023-08-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 1 |
| 2023-08-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 8 |
| 2023-08-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-01 | $21.84 | $21.84 | $21.80 | $21.80 | $21.80 | 264 |
| 2023-07-31 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 11 |
| 2023-07-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 200,106 |
| 2023-07-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 176 |
| 2023-07-26 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 525 |
| 2023-07-25 | $21.96 | $22.56 | $21.92 | $22.56 | $22.56 | 2,710 |
| 2023-07-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 10 |
| 2023-07-21 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 63 |
| 2023-07-20 | $22.85 | $22.99 | $22.85 | $22.96 | $22.96 | 375 |
| 2023-07-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 113 |
| 2023-07-18 | $22.70 | $22.92 | $22.70 | $22.92 | $22.92 | 200 |
| 2023-07-17 | $22.69 | $22.69 | $22.67 | $22.67 | $22.67 | 1,430 |
| 2023-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 35 |
| 2023-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 53,240 |
| 2023-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 229 |
| 2023-07-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 174 |
| 2023-07-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 180 |
| 2023-07-05 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 719 |
| 2023-07-03 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 245 |
| 2023-06-30 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 67 |
| 2023-06-29 | $22.04 | $22.04 | $22.03 | $22.03 | $22.03 | 300 |
| 2023-06-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-06-27 | $21.84 | $21.88 | $21.75 | $21.88 | $21.88 | 1,610 |
| 2023-06-26 | $21.65 | $21.74 | $21.65 | $21.74 | $21.74 | 789 |
| 2023-06-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 53 |
| 2023-06-22 | $21.75 | $21.75 | $21.72 | $21.72 | $21.72 | 1,047 |
| 2023-06-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 197 |
| 2023-06-20 | $22.06 | $22.06 | $21.83 | $21.88 | $21.88 | 575 |
| 2023-06-16 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2,041 |
| 2023-06-15 | $22.25 | $22.39 | $22.16 | $22.39 | $22.39 | 45,756 |
| 2023-06-14 | $22.15 | $22.38 | $22.15 | $22.38 | $22.38 | 847 |
| 2023-06-13 | $111.12 | $111.12 | $110.84 | $110.84 | $22.17 | 5,970 |
| 2023-06-12 | $110.78 | $110.78 | $110.78 | $110.78 | $22.16 | 205 |
| 2023-06-09 | $110.78 | $110.78 | $110.78 | $110.78 | $22.16 | 390 |
| 2023-06-08 | $110.78 | $110.78 | $110.78 | $110.78 | $22.16 | 355 |
| 2023-06-07 | $110.78 | $110.78 | $110.78 | $110.78 | $22.16 | 390 |
| 2023-06-06 | $111.00 | $111.00 | $110.78 | $110.78 | $22.16 | 1,425 |
| 2023-06-05 | $108.22 | $108.22 | $108.22 | $108.22 | $21.64 | 10 |
| 2023-06-02 | $108.22 | $108.22 | $108.22 | $108.22 | $21.64 | 135 |
| 2023-06-01 | $108.22 | $108.22 | $108.22 | $108.22 | $108.22 | 101 |
| 2023-05-31 | $108.22 | $108.22 | $108.22 | $108.22 | $108.22 | 0 |
| 2023-05-30 | $108.22 | $108.22 | $108.22 | $108.22 | $108.22 | 101 |
| 2023-05-26 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 7 |
| 2023-05-25 | $106.56 | $106.56 | $106.47 | $106.47 | $106.47 | 304 |
| 2023-05-24 | $107.78 | $107.78 | $107.78 | $107.78 | $107.78 | 2 |
| 2023-05-23 | $108.00 | $109.19 | $107.75 | $107.78 | $107.78 | 1,910 |
| 2023-05-22 | $115.54 | $115.54 | $112.88 | $112.88 | $112.88 | 300 |
| 2023-05-19 | $108.25 | $109.00 | $108.25 | $108.46 | $108.46 | 1,069 |
| 2023-05-18 | $107.29 | $107.42 | $106.91 | $107.42 | $107.42 | 963 |
| 2023-05-17 | $108.38 | $108.50 | $108.30 | $108.30 | $107.65 | 956 |
| 2023-05-16 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 50 |
| 2023-05-15 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 46 |
| 2023-05-12 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 14 |
| 2023-05-11 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 6 |
| 2023-05-10 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 35 |
| 2023-05-09 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 14 |
| 2023-05-08 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 30 |
| 2023-05-05 | $105.03 | $105.03 | $105.03 | $105.03 | $104.40 | 123 |
| 2023-05-04 | $103.40 | $103.40 | $103.40 | $103.40 | $102.78 | 128 |
| 2023-05-03 | $103.80 | $103.80 | $103.80 | $103.80 | $103.18 | 100 |
| 2023-05-02 | $102.00 | $102.65 | $101.69 | $102.40 | $101.78 | 1,012 |
| 2023-05-01 | $101.66 | $102.25 | $101.66 | $101.89 | $101.28 | 1,600 |
| 2023-04-28 | $101.10 | $101.16 | $100.48 | $101.14 | $101.14 | 1,422 |
| 2023-04-27 | $100.75 | $100.81 | $100.60 | $100.60 | $100.60 | 3,000 |
| 2023-04-26 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 0 |
| 2023-04-25 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 1 |
| 2023-04-24 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 0 |
| 2023-04-21 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 33 |
| 2023-04-20 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 7 |
| 2023-04-19 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 3 |
| 2023-04-18 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 0 |
| 2023-04-17 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 37 |
| 2023-04-14 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 0 |
| 2023-04-13 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 37 |
| 2023-04-12 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 240 |
| 2023-04-11 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 0 |
| 2023-04-10 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 268 |
| 2023-04-06 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 26 |
| 2023-04-05 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 16 |
| 2023-04-04 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 36 |
| 2023-04-03 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 97 |
| 2023-03-31 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 26 |
| 2023-03-30 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 40 |
| 2023-03-29 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 25 |
| 2023-03-28 | $97.71 | $97.71 | $97.71 | $97.71 | $97.71 | 125 |
| 2023-03-27 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 41,604 |
| 2023-03-24 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 2 |
| 2023-03-23 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 50 |
| 2023-03-22 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 8 |
| 2023-03-21 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 80 |
| 2023-03-20 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 731 |
| 2023-03-17 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 27 |
| 2023-03-16 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 983 |
| 2023-03-15 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 313 |
| 2023-03-14 | $97.22 | $97.22 | $97.22 | $97.22 | $97.22 | 105 |
| 2023-03-13 | $97.44 | $97.44 | $97.44 | $97.44 | $97.44 | 558 |
| 2023-03-10 | $97.44 | $97.44 | $97.44 | $97.44 | $97.44 | 21 |
| 2023-03-09 | $97.44 | $97.44 | $97.44 | $97.44 | $97.44 | 65 |
| 2023-03-08 | $97.44 | $97.44 | $97.44 | $97.44 | $97.44 | 294 |
| 2023-03-07 | $99.44 | $99.44 | $99.44 | $99.44 | $99.44 | 70 |
| 2023-03-06 | $99.44 | $99.44 | $99.44 | $99.44 | $99.44 | 82 |
| 2023-03-03 | $99.44 | $99.44 | $99.44 | $99.44 | $99.44 | 2 |
| 2023-03-02 | $99.44 | $99.44 | $99.44 | $99.44 | $99.44 | 5 |
| 2023-03-01 | $100.67 | $100.67 | $99.44 | $99.44 | $99.44 | 530 |
| 2023-02-28 | $99.86 | $99.86 | $99.86 | $99.86 | $99.86 | 7,050 |
| 2023-02-27 | $99.86 | $99.86 | $99.86 | $99.86 | $99.86 | 212 |
| 2023-02-24 | $99.75 | $99.86 | $99.75 | $99.86 | $99.86 | 397 |
| 2023-02-23 | $100.17 | $100.17 | $100.17 | $100.17 | $100.17 | 25 |
| 2023-02-22 | $100.17 | $100.17 | $100.17 | $100.17 | $99.53 | 6 |
| 2023-02-21 | $100.17 | $100.17 | $100.17 | $100.17 | $99.53 | 21 |
| 2023-02-17 | $100.17 | $100.17 | $100.17 | $100.17 | $99.53 | 209 |
| 2023-02-16 | $100.45 | $100.45 | $100.45 | $100.45 | $99.81 | 487 |
| 2023-02-15 | $101.88 | $101.88 | $101.88 | $101.88 | $101.23 | 33 |
| 2023-02-14 | $101.88 | $101.88 | $101.88 | $101.88 | $101.23 | 168 |
| 2023-02-13 | $103.54 | $103.73 | $103.54 | $103.73 | $103.07 | 505 |
| 2023-02-10 | $98.18 | $98.18 | $98.18 | $98.18 | $97.56 | 102 |
| 2023-02-09 | $98.18 | $98.18 | $98.18 | $98.18 | $97.56 | 99 |
| 2023-02-08 | $98.30 | $98.30 | $97.30 | $98.18 | $98.18 | 825 |
| 2023-02-07 | $97.18 | $99.20 | $96.55 | $99.20 | $99.20 | 1,724 |
| 2023-02-06 | $98.00 | $98.84 | $97.75 | $97.75 | $97.75 | 1,918 |
| 2023-02-03 | $99.00 | $99.50 | $98.75 | $98.90 | $98.90 | 1,905 |
| 2023-02-02 | $100.75 | $100.75 | $99.15 | $99.80 | $99.80 | 2,495 |
| 2023-02-01 | $100.03 | $101.27 | $100.03 | $101.27 | $101.27 | 2,482 |
| 2023-01-31 | $98.36 | $98.36 | $98.36 | $98.36 | $98.36 | 7,845 |
| 2023-01-30 | $98.36 | $98.36 | $98.36 | $98.36 | $98.36 | 215 |
| 2023-01-27 | $103.86 | $103.86 | $103.86 | $103.86 | $103.86 | 25 |
| 2023-01-26 | $103.86 | $103.86 | $103.86 | $103.86 | $103.86 | 211 |
| 2023-01-25 | $100.41 | $100.41 | $100.41 | $100.41 | $100.41 | 199 |
| 2023-01-24 | $101.37 | $101.37 | $101.37 | $101.37 | $101.37 | 23 |
| 2023-01-23 | $101.38 | $101.38 | $101.37 | $101.37 | $101.37 | 222 |
| 2023-01-20 | $101.63 | $101.63 | $101.63 | $101.63 | $101.63 | 64 |
| 2023-01-19 | $101.63 | $101.63 | $101.63 | $101.63 | $101.63 | 115 |
| 2023-01-18 | $101.63 | $101.63 | $101.63 | $101.63 | $101.63 | 63 |
| 2023-01-17 | $101.63 | $101.63 | $101.63 | $101.63 | $101.63 | 45 |
| 2023-01-13 | $101.55 | $101.75 | $101.31 | $101.63 | $101.63 | 1,624 |
| 2023-01-12 | $102.58 | $102.58 | $102.58 | $102.58 | $102.58 | 3 |
| 2023-01-11 | $102.58 | $102.58 | $102.58 | $102.58 | $102.58 | 35 |
| 2023-01-10 | $102.58 | $102.58 | $102.58 | $102.58 | $102.58 | 100 |
| 2023-01-09 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2023-01-06 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 93 |
| 2023-01-05 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 44 |
| 2023-01-04 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 21 |
| 2023-01-03 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 2 |
| 2022-12-30 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2022-12-29 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 26 |
| 2022-12-28 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 21 |
| 2022-12-27 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 33 |
| 2022-12-23 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 123 |
| 2022-12-22 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 14 |
| 2022-12-21 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 128 |
| 2022-12-20 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 70 |
| 2022-12-19 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 21 |
| 2022-12-16 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 1 |
| 2022-12-15 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 52 |
| 2022-12-14 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2022-12-13 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 111 |
| 2022-12-12 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2022-12-09 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 10 |
| 2022-12-08 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 54 |
| 2022-12-07 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 23 |
| 2022-12-06 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 6 |
| 2022-12-05 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2022-12-02 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 3 |
| 2022-12-01 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 4 |
| 2022-11-30 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 307 |
| 2022-11-29 | $101.86 | $102.00 | $101.47 | $101.55 | $101.55 | 3,823 |
| 2022-11-28 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 8 |
| 2022-11-25 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 13 |
| 2022-11-23 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 40 |
| 2022-11-22 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 476 |
| 2022-11-21 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 5 |
| 2022-11-18 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 8 |
| 2022-11-17 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 64 |
| 2022-11-16 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 10 |
| 2022-11-15 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 1,617 |
| 2022-11-14 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 1,041 |
| 2022-11-11 | $103.00 | $103.01 | $103.00 | $103.01 | $103.01 | 1,358 |
| 2022-11-10 | $98.64 | $98.64 | $98.64 | $98.64 | $98.64 | 23 |
| 2022-11-09 | $98.64 | $98.64 | $98.64 | $98.64 | $98.64 | 219 |
| 2022-11-08 | $98.60 | $98.60 | $98.60 | $98.60 | $97.99 | 46 |
| 2022-11-07 | $98.60 | $98.60 | $98.60 | $98.60 | $97.99 | 68 |
| 2022-11-04 | $98.61 | $98.61 | $98.60 | $98.60 | $97.99 | 213 |
| 2022-11-03 | $97.33 | $97.33 | $97.33 | $97.33 | $96.72 | 42 |
| 2022-11-02 | $97.33 | $97.33 | $97.33 | $97.33 | $96.72 | 26 |
| 2022-11-01 | $97.33 | $97.33 | $97.33 | $97.33 | $96.72 | 19 |
| 2022-10-31 | $97.33 | $97.33 | $97.33 | $97.33 | $96.72 | 52 |
| 2022-10-28 | $96.20 | $97.33 | $96.20 | $97.33 | $96.72 | 214 |
| 2022-10-27 | $97.70 | $97.70 | $97.70 | $97.70 | $97.09 | 101 |
| 2022-10-26 | $92.37 | $92.37 | $92.37 | $92.37 | $91.79 | 37 |
| 2022-10-25 | $92.37 | $92.37 | $92.37 | $92.37 | $91.79 | 19,214 |
| 2022-10-24 | $92.37 | $92.37 | $92.37 | $92.37 | $91.79 | 40 |
| 2022-10-21 | $92.37 | $92.37 | $92.37 | $92.37 | $91.79 | 76 |
| 2022-10-20 | $92.37 | $92.37 | $92.35 | $92.37 | $91.79 | 703 |
| 2022-10-19 | $94.04 | $94.04 | $93.64 | $93.89 | $93.31 | 354 |
| 2022-10-18 | $95.02 | $95.54 | $95.02 | $95.54 | $94.95 | 4,082 |
| 2022-10-17 | $95.19 | $95.32 | $94.07 | $94.07 | $93.48 | 16,202 |
| 2022-10-14 | $94.73 | $94.73 | $94.73 | $94.73 | $94.14 | 300 |
| 2022-10-13 | $91.11 | $94.73 | $91.11 | $94.73 | $94.14 | 290 |
| 2022-10-12 | $91.41 | $91.85 | $91.35 | $91.35 | $90.78 | 434 |
| 2022-10-11 | $91.51 | $91.51 | $91.51 | $91.51 | $90.94 | 100 |
| 2022-10-10 | $99.96 | $99.96 | $99.96 | $99.96 | $99.34 | 9 |
| 2022-10-07 | $99.96 | $99.96 | $99.96 | $99.96 | $99.96 | 24 |
| 2022-10-06 | $99.96 | $99.96 | $99.96 | $99.96 | $99.96 | 25 |
| 2022-10-05 | $100.23 | $100.23 | $99.96 | $99.96 | $99.96 | 274 |
| 2022-10-04 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 145 |
| 2022-10-03 | $95.30 | $95.30 | $95.28 | $95.28 | $95.28 | 286 |
| 2022-09-30 | $92.17 | $92.17 | $92.17 | $92.17 | $92.17 | 155 |
| 2022-09-29 | $91.53 | $91.53 | $91.53 | $91.53 | $91.53 | 203 |
| 2022-09-28 | $91.99 | $93.14 | $91.99 | $93.14 | $93.14 | 250 |
| 2022-09-27 | $92.70 | $92.70 | $92.70 | $92.70 | $92.70 | 4,461 |
| 2022-09-26 | $92.70 | $92.70 | $92.70 | $92.70 | $92.70 | 258 |
| 2022-09-23 | $93.14 | $93.14 | $93.14 | $93.14 | $93.14 | 186 |
| 2022-09-22 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 38 |
| 2022-09-21 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 38 |
| 2022-09-20 | $97.13 | $97.58 | $97.13 | $97.58 | $97.58 | 1,377 |
| 2022-09-19 | $98.27 | $98.27 | $98.27 | $98.27 | $98.27 | 157 |
| 2022-09-16 | $99.77 | $99.77 | $99.77 | $99.77 | $99.77 | 26 |
| 2022-09-15 | $100.22 | $100.22 | $99.77 | $99.77 | $99.77 | 225 |
| 2022-09-14 | $99.96 | $100.00 | $99.95 | $100.00 | $100.00 | 1,324 |
| 2022-09-13 | $100.41 | $100.41 | $100.41 | $100.41 | $100.41 | 102 |
| 2022-09-12 | $100.41 | $100.41 | $100.41 | $100.41 | $100.41 | 25 |
| 2022-09-09 | $100.41 | $100.41 | $100.41 | $100.41 | $100.41 | 1 |
| 2022-09-08 | $100.41 | $100.41 | $100.41 | $100.41 | $100.41 | 12 |
| 2022-09-07 | $100.22 | $100.41 | $100.22 | $100.41 | $100.41 | 692 |
| 2022-09-06 | $100.47 | $100.47 | $100.47 | $100.47 | $100.47 | 59 |
| 2022-09-02 | $100.47 | $100.47 | $100.47 | $100.47 | $100.47 | 77 |
| 2022-09-01 | $100.47 | $100.47 | $100.47 | $100.47 | $100.47 | 136 |
| 2022-08-31 | $100.72 | $100.72 | $100.47 | $100.47 | $100.47 | 212 |
| 2022-08-30 | $101.51 | $101.51 | $101.51 | $101.51 | $101.51 | 146 |
| 2022-08-29 | $101.53 | $101.53 | $101.51 | $101.51 | $101.51 | 313 |
| 2022-08-26 | $101.64 | $101.64 | $101.64 | $101.64 | $101.64 | 76 |
| 2022-08-25 | $101.64 | $101.64 | $101.64 | $101.64 | $101.64 | 229 |
| 2022-08-24 | $101.19 | $101.19 | $101.19 | $101.19 | $101.19 | 0 |
| 2022-08-23 | $101.69 | $101.92 | $100.94 | $101.19 | $101.19 | 4,701 |
| 2022-08-22 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 194 |
| 2022-08-19 | $103.20 | $103.37 | $103.03 | $103.03 | $103.03 | 1,810 |
| 2022-08-18 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 176 |
| 2022-08-17 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 6 |
| 2022-08-16 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 16 |
| 2022-08-15 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 253 |
| 2022-08-12 | $100.79 | $100.79 | $100.79 | $100.79 | $100.79 | 0 |
| 2022-08-11 | $100.79 | $100.79 | $100.79 | $100.79 | $100.79 | 66 |
| 2022-08-10 | $100.86 | $100.86 | $100.79 | $100.79 | $100.14 | 290 |
| 2022-08-09 | $100.24 | $100.24 | $100.24 | $100.24 | $99.60 | 122 |
| 2022-08-08 | $101.38 | $101.38 | $101.38 | $101.38 | $100.73 | 319 |
| 2022-08-05 | $100.40 | $100.40 | $100.40 | $100.40 | $99.76 | 133 |
| 2022-08-04 | $102.08 | $102.08 | $102.08 | $102.08 | $101.43 | 34 |
| 2022-08-03 | $102.28 | $102.28 | $102.08 | $102.08 | $101.43 | 559 |
| 2022-08-02 | $99.30 | $99.30 | $99.30 | $99.30 | $98.66 | 62 |
| 2022-08-01 | $99.30 | $99.30 | $99.30 | $99.30 | $98.66 | 20 |
| 2022-07-29 | $99.30 | $99.30 | $99.30 | $99.30 | $98.66 | 0 |
| 2022-07-28 | $98.81 | $99.30 | $98.81 | $99.30 | $98.66 | 802 |
| 2022-07-27 | $98.92 | $99.03 | $98.92 | $98.95 | $98.31 | 1,362 |
| 2022-07-26 | $97.78 | $97.91 | $97.72 | $97.85 | $97.22 | 1,603 |
| 2022-07-25 | $97.98 | $97.98 | $97.98 | $97.98 | $97.35 | 599 |
| 2022-07-22 | $98.20 | $98.20 | $98.20 | $98.20 | $97.57 | 22 |
| 2022-07-21 | $98.20 | $98.20 | $98.20 | $98.20 | $97.57 | 0 |
| 2022-07-20 | $98.20 | $98.20 | $98.20 | $98.20 | $97.57 | 21 |
| 2022-07-19 | $98.20 | $98.20 | $98.20 | $98.20 | $97.57 | 36 |
| 2022-07-18 | $98.36 | $98.36 | $98.20 | $98.20 | $97.57 | 338 |
| 2022-07-15 | $98.82 | $98.82 | $98.82 | $98.82 | $98.82 | 0 |
| 2022-07-14 | $98.82 | $98.82 | $98.82 | $98.82 | $98.82 | 47 |
| 2022-07-13 | $98.82 | $98.82 | $98.82 | $98.82 | $98.82 | 4,375 |
| 2022-07-12 | $98.82 | $98.82 | $98.82 | $98.82 | $98.82 | 129 |
| 2022-07-11 | $99.91 | $99.91 | $99.91 | $99.91 | $99.91 | 220 |
| 2022-07-08 | $99.22 | $99.22 | $99.22 | $99.22 | $99.22 | 21 |
| 2022-07-07 | $99.22 | $99.22 | $99.22 | $99.22 | $99.22 | 4 |
| 2022-07-06 | $99.98 | $100.11 | $99.22 | $99.22 | $99.22 | 690 |
| 2022-07-05 | $98.34 | $98.34 | $98.34 | $98.34 | $98.34 | 628 |
| 2022-07-01 | $101.39 | $101.39 | $101.39 | $101.39 | $101.39 | 18 |
| 2022-06-30 | $100.92 | $101.39 | $100.85 | $101.39 | $101.39 | 2,186 |
| 2022-06-29 | $100.43 | $101.71 | $100.43 | $101.71 | $101.71 | 1,198 |
| 2022-06-28 | $100.49 | $100.49 | $100.23 | $100.26 | $100.26 | 1,614 |
| 2022-06-27 | $102.16 | $102.16 | $102.16 | $102.16 | $102.16 | 179 |
| 2022-06-24 | $103.73 | $103.73 | $103.73 | $103.73 | $103.73 | 300 |
| 2022-06-23 | $103.13 | $103.13 | $103.13 | $103.13 | $103.13 | 1,299 |
| 2022-06-22 | $103.59 | $103.59 | $103.59 | $103.59 | $103.59 | 239 |
| 2022-06-21 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 8 |
| 2022-06-17 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 2,053 |
| 2022-06-16 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 467 |
| 2022-06-15 | $102.33 | $102.33 | $102.33 | $102.33 | $102.33 | 26 |
| 2022-06-14 | $102.33 | $102.33 | $102.33 | $102.33 | $102.33 | 114 |
| 2022-06-13 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 626 |
| 2022-06-10 | $105.69 | $105.69 | $105.68 | $105.68 | $105.68 | 253 |
| 2022-06-09 | $108.71 | $108.71 | $108.71 | $108.71 | $108.71 | 7 |
| 2022-06-08 | $108.71 | $108.71 | $108.71 | $108.71 | $108.71 | 251 |
| 2022-06-07 | $111.13 | $111.13 | $111.13 | $111.13 | $111.13 | 2,292 |
| 2022-06-06 | $111.13 | $111.13 | $111.13 | $111.13 | $111.13 | 12 |
| 2022-06-03 | $111.13 | $111.13 | $111.13 | $111.13 | $111.13 | 0 |
| 2022-06-02 | $111.13 | $111.13 | $111.13 | $111.13 | $111.13 | 119 |
| 2022-06-01 | $109.09 | $109.09 | $109.09 | $109.09 | $109.09 | 119 |
| 2022-05-31 | $109.09 | $109.09 | $109.09 | $109.09 | $109.09 | 1,036 |
| 2022-05-27 | $107.20 | $107.20 | $107.20 | $107.20 | $107.20 | 132 |
| 2022-05-26 | $107.44 | $107.44 | $107.13 | $107.20 | $107.20 | 2,650 |
| 2022-05-25 | $107.60 | $107.60 | $107.60 | $107.60 | $107.60 | 0 |
| 2022-05-24 | $107.60 | $107.60 | $107.60 | $107.60 | $107.60 | 305 |
| 2022-05-23 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 8 |
| 2022-05-20 | $105.95 | $106.64 | $105.95 | $106.64 | $106.64 | 318 |
| 2022-05-19 | $107.28 | $107.31 | $107.28 | $107.31 | $107.31 | 2,325 |
| 2022-05-18 | $105.94 | $105.97 | $105.94 | $105.97 | $105.34 | 207 |
| 2022-05-17 | $101.50 | $101.50 | $101.50 | $101.50 | $100.89 | 28 |
| 2022-05-16 | $101.50 | $101.50 | $101.50 | $101.50 | $100.89 | 24 |
| 2022-05-13 | $101.50 | $101.50 | $101.50 | $101.50 | $100.89 | 177 |
| 2022-05-12 | $101.50 | $101.50 | $101.50 | $101.50 | $100.89 | 106 |
| 2022-05-11 | $102.45 | $102.50 | $102.45 | $102.50 | $101.89 | 220 |
| 2022-05-10 | $102.36 | $102.36 | $102.36 | $102.36 | $101.75 | 56 |
| 2022-05-09 | $102.65 | $102.65 | $102.30 | $102.36 | $101.75 | 1,134 |
| 2022-05-06 | $103.85 | $103.85 | $103.85 | $103.85 | $103.23 | 100 |
| 2022-05-05 | $103.94 | $103.94 | $103.94 | $103.94 | $103.32 | 13 |
| 2022-05-04 | $103.94 | $103.94 | $103.94 | $103.94 | $103.32 | 174 |
| 2022-05-03 | $101.10 | $101.10 | $101.10 | $101.10 | $100.50 | 81 |
| 2022-05-02 | $100.90 | $101.10 | $100.50 | $101.10 | $100.50 | 337 |
| 2022-04-29 | $102.89 | $102.89 | $102.89 | $102.89 | $102.28 | 1,701 |
| 2022-04-28 | $100.00 | $100.00 | $100.00 | $100.00 | $99.40 | 71 |
| 2022-04-27 | $100.00 | $100.00 | $100.00 | $100.00 | $99.40 | 45 |
| 2022-04-26 | $100.00 | $100.00 | $100.00 | $100.00 | $99.40 | 6 |
| 2022-04-25 | $100.00 | $100.00 | $100.00 | $100.00 | $99.40 | 221 |
| 2022-04-22 | $100.00 | $100.00 | $100.00 | $100.00 | $99.40 | 221 |
| 2022-04-21 | $104.90 | $104.90 | $104.90 | $104.90 | $104.27 | 170 |
| 2022-04-20 | $99.64 | $99.64 | $99.64 | $99.64 | $99.05 | 3,421 |
| 2022-04-19 | $99.64 | $99.64 | $99.64 | $99.64 | $99.05 | 3,421 |
| 2022-04-18 | $101.05 | $101.06 | $101.05 | $101.06 | $100.46 | 811 |
| 2022-04-14 | $103.11 | $103.11 | $103.11 | $103.11 | $102.49 | 18 |
| 2022-04-13 | $103.11 | $103.11 | $103.11 | $103.11 | $102.49 | 171 |
| 2022-04-12 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 77 |
| 2022-04-11 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 3 |
| 2022-04-08 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 25 |
| 2022-04-07 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 44 |
| 2022-04-06 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 92 |
| 2022-04-05 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 79 |
| 2022-04-04 | $102.86 | $102.86 | $102.86 | $102.86 | $102.25 | 74 |
| 2022-04-01 | $103.00 | $103.00 | $102.86 | $102.86 | $102.25 | 368 |
| 2022-03-31 | $103.18 | $103.18 | $103.18 | $103.18 | $102.56 | 216 |
| 2022-03-30 | $103.41 | $103.41 | $103.41 | $103.41 | $102.79 | 13 |
| 2022-03-29 | $103.41 | $103.41 | $103.41 | $103.41 | $102.79 | 132 |
| 2022-03-28 | $102.66 | $102.66 | $102.66 | $102.66 | $102.05 | 750 |
| 2022-03-25 | $102.91 | $102.94 | $102.66 | $102.66 | $102.05 | 934 |
| 2022-03-24 | $105.18 | $105.18 | $105.18 | $105.18 | $104.55 | 27 |
| 2022-03-23 | $105.18 | $105.18 | $105.18 | $105.18 | $104.55 | 7 |
| 2022-03-22 | $103.82 | $105.18 | $103.82 | $104.94 | $104.31 | 1,533 |
| 2022-03-21 | $103.03 | $104.94 | $103.03 | $104.94 | $104.31 | 1,533 |
| 2022-03-18 | $106.41 | $106.41 | $106.41 | $106.41 | $105.78 | 152 |
| 2022-03-17 | $106.12 | $106.41 | $106.12 | $106.41 | $105.78 | 485 |
| 2022-03-16 | $104.42 | $104.42 | $104.42 | $104.42 | $103.80 | 110 |
| 2022-03-15 | $104.53 | $104.72 | $104.42 | $104.53 | $103.91 | 1,275 |
| 2022-03-14 | $106.80 | $106.99 | $104.61 | $104.61 | $103.99 | 1,184 |
| 2022-03-11 | $106.42 | $106.42 | $106.42 | $106.42 | $105.79 | 44,286 |
| 2022-03-10 | $105.39 | $105.39 | $105.39 | $105.39 | $104.77 | 290 |
| 2022-03-09 | $105.41 | $105.41 | $105.41 | $105.41 | $104.78 | 412 |
| 2022-03-08 | $105.66 | $105.66 | $105.66 | $105.66 | $105.03 | 133 |
| 2022-03-07 | $106.00 | $106.70 | $106.00 | $106.70 | $106.07 | 606 |
| 2022-03-04 | $106.29 | $106.29 | $106.29 | $106.29 | $105.65 | 395 |
| 2022-03-03 | $104.37 | $104.37 | $103.16 | $103.16 | $102.55 | 870 |
| 2022-03-02 | $100.77 | $100.77 | $100.77 | $100.77 | $100.17 | 1 |
| 2022-03-01 | $100.77 | $100.77 | $100.77 | $100.77 | $100.17 | 40 |
| 2022-02-28 | $100.77 | $100.77 | $100.77 | $100.77 | $100.17 | 7,124 |
| 2022-02-25 | $100.77 | $100.77 | $100.77 | $100.77 | $100.17 | 58 |
| 2022-02-24 | $99.56 | $101.00 | $99.46 | $100.77 | $100.17 | 13,205 |
| 2022-02-23 | $98.09 | $98.16 | $97.79 | $97.79 | $96.58 | 1,031 |
| 2022-02-22 | $97.73 | $97.73 | $96.86 | $96.86 | $95.66 | 256 |
| 2022-02-18 | $99.02 | $99.02 | $98.23 | $98.23 | $97.02 | 826 |
| 2022-02-17 | $99.98 | $100.81 | $99.93 | $99.93 | $98.70 | 912 |
| 2022-02-16 | $103.46 | $104.11 | $102.64 | $102.64 | $101.37 | 148,078 |
| 2022-02-15 | $105.05 | $105.54 | $105.05 | $105.54 | $104.24 | 2,365 |
| 2022-02-14 | $105.66 | $105.66 | $104.58 | $104.58 | $103.29 | 1,196 |
| 2022-02-11 | $103.04 | $104.54 | $103.04 | $104.54 | $103.25 | 228 |
| 2022-02-10 | $103.24 | $103.27 | $103.04 | $103.04 | $101.77 | 456 |
| 2022-02-09 | $101.74 | $102.40 | $101.74 | $102.40 | $101.13 | 241 |
| 2022-02-08 | $100.00 | $100.00 | $100.00 | $100.00 | $98.76 | 326 |
| 2022-02-07 | $96.48 | $96.75 | $96.48 | $96.75 | $95.55 | 386 |
| 2022-02-04 | $99.01 | $99.01 | $99.01 | $99.01 | $97.79 | 81 |
| 2022-02-03 | $99.01 | $99.01 | $99.01 | $99.01 | $97.79 | 9 |
| 2022-02-02 | $99.01 | $99.01 | $99.01 | $99.01 | $97.79 | 163 |
| 2022-02-01 | $97.27 | $97.27 | $97.27 | $97.27 | $96.07 | 101 |
| 2022-01-31 | $97.27 | $97.27 | $97.27 | $97.27 | $96.07 | 40 |
| 2022-01-28 | $97.27 | $97.27 | $97.27 | $97.27 | $96.07 | 257 |
| 2022-01-27 | $97.86 | $97.86 | $97.86 | $97.86 | $96.65 | 231 |
| 2022-01-26 | $99.50 | $99.50 | $99.50 | $99.50 | $98.27 | 232 |
| 2022-01-25 | $97.19 | $97.19 | $97.19 | $97.19 | $95.99 | 17 |
| 2022-01-24 | $99.84 | $99.84 | $97.19 | $97.19 | $95.99 | 2,133 |
| 2022-01-21 | $101.46 | $101.46 | $101.46 | $101.46 | $100.21 | 216 |
| 2022-01-20 | $100.96 | $100.96 | $100.96 | $100.96 | $99.71 | 50 |
| 2022-01-19 | $100.96 | $100.96 | $100.96 | $100.96 | $99.71 | 165 |
| 2022-01-18 | $100.96 | $100.96 | $100.96 | $100.96 | $99.71 | 165 |
| 2022-01-14 | $101.95 | $101.95 | $101.13 | $101.13 | $99.88 | 706 |
| 2022-01-13 | $101.09 | $101.79 | $101.09 | $101.79 | $100.53 | 481 |
| 2022-01-12 | $100.68 | $100.74 | $100.25 | $100.74 | $99.50 | 469 |
| 2022-01-11 | $97.77 | $97.77 | $97.77 | $97.77 | $96.56 | 28 |
| 2022-01-10 | $97.91 | $97.98 | $97.77 | $97.77 | $96.56 | 366 |
| 2022-01-07 | $98.28 | $99.00 | $98.28 | $99.00 | $97.78 | 265 |
| 2022-01-06 | $98.02 | $98.09 | $98.02 | $98.09 | $96.88 | 313 |
| 2022-01-05 | $98.80 | $98.80 | $97.92 | $97.92 | $96.71 | 1,440 |
| 2022-01-04 | $100.03 | $100.78 | $100.03 | $100.78 | $99.53 | 609 |
| 2022-01-03 | $101.46 | $101.46 | $101.46 | $101.46 | $100.21 | 31 |
| 2021-12-31 | $101.61 | $101.61 | $101.46 | $101.46 | $100.21 | 243 |
| 2021-12-30 | $99.59 | $99.59 | $99.59 | $99.59 | $98.36 | 99 |
| 2021-12-29 | $103.28 | $103.28 | $99.59 | $99.59 | $98.36 | 362 |
| 2021-12-28 | $99.28 | $99.28 | $99.28 | $99.28 | $98.06 | 26 |
| 2021-12-27 | $99.28 | $99.28 | $99.28 | $99.28 | $98.06 | 0 |
| 2021-12-23 | $98.91 | $99.28 | $98.91 | $99.28 | $98.06 | 1,198 |
| 2021-12-22 | $97.91 | $99.01 | $97.78 | $99.01 | $97.79 | 2,413 |
| 2021-12-21 | $96.46 | $97.23 | $96.41 | $97.23 | $96.03 | 424 |
| 2021-12-20 | $95.64 | $95.64 | $95.32 | $95.32 | $94.14 | 292 |
| 2021-12-17 | $96.67 | $96.92 | $96.67 | $96.92 | $95.72 | 438 |
| 2021-12-16 | $98.00 | $98.00 | $98.00 | $98.00 | $96.79 | 200 |
| 2021-12-15 | $96.48 | $97.78 | $96.48 | $97.78 | $96.57 | 210 |
| 2021-12-14 | $97.22 | $97.33 | $97.18 | $97.22 | $96.02 | 723 |
| 2021-12-13 | $96.85 | $96.85 | $96.85 | $96.85 | $95.65 | 250 |
| 2021-12-10 | $97.47 | $97.47 | $97.47 | $97.47 | $96.27 | 248 |
| 2021-12-09 | $99.68 | $99.68 | $99.68 | $99.68 | $98.45 | 31 |
| 2021-12-08 | $99.68 | $99.68 | $99.68 | $99.68 | $98.45 | 44 |
| 2021-12-07 | $99.74 | $100.05 | $99.42 | $99.68 | $98.45 | 1,420 |
| 2021-12-06 | $97.60 | $97.60 | $97.60 | $97.60 | $96.39 | 120 |
| 2021-12-03 | $96.40 | $96.40 | $96.40 | $96.40 | $95.21 | 151 |
| 2021-12-02 | $98.26 | $98.37 | $98.16 | $98.16 | $96.95 | 337 |
| 2021-12-01 | $99.07 | $99.07 | $97.31 | $97.31 | $96.11 | 345 |
| 2021-11-30 | $98.16 | $98.16 | $96.70 | $97.13 | $95.93 | 1,367 |
| 2021-11-29 | $101.28 | $101.28 | $100.87 | $100.87 | $99.62 | 350 |
| 2021-11-26 | $101.69 | $101.69 | $101.69 | $101.69 | $100.43 | 107 |
| 2021-11-24 | $104.25 | $104.43 | $104.25 | $104.43 | $103.14 | 1,537 |
| 2021-11-23 | $104.44 | $104.85 | $104.44 | $104.85 | $103.55 | 294 |
| 2021-11-22 | $104.89 | $105.29 | $104.64 | $105.13 | $103.83 | 1,894 |
| 2021-11-19 | $105.46 | $105.46 | $105.46 | $105.46 | $104.16 | 170 |
| 2021-11-18 | $105.50 | $105.50 | $105.46 | $105.46 | $104.16 | 349 |
| 2021-11-17 | $105.98 | $105.98 | $105.98 | $105.98 | $104.67 | 240 |
| 2021-11-16 | $106.90 | $106.90 | $106.90 | $106.90 | $105.58 | 111 |
| 2021-11-15 | $106.40 | $106.40 | $106.40 | $106.40 | $105.09 | 201 |
| 2021-11-12 | $106.49 | $106.49 | $106.49 | $106.49 | $105.17 | 0 |
| 2021-11-11 | $106.49 | $106.49 | $106.49 | $106.49 | $105.17 | 132 |
| 2021-11-10 | $107.15 | $107.15 | $106.59 | $106.59 | $105.27 | 286 |
| 2021-11-09 | $110.34 | $110.34 | $110.34 | $110.34 | $108.98 | 966 |
| 2021-11-08 | $110.86 | $110.90 | $110.26 | $110.34 | $108.98 | 966 |
| 2021-11-05 | $108.83 | $108.83 | $108.83 | $108.83 | $107.49 | 46 |
| 2021-11-04 | $108.83 | $108.83 | $108.83 | $108.83 | $107.49 | 43 |
| 2021-11-03 | $108.88 | $108.88 | $108.83 | $108.83 | $107.49 | 403 |
| 2021-11-02 | $109.27 | $109.27 | $109.27 | $109.27 | $107.92 | 48 |
| 2021-11-01 | $109.27 | $109.27 | $109.27 | $109.27 | $107.92 | 206 |
| 2021-10-29 | $109.27 | $109.27 | $109.27 | $109.27 | $107.92 | 0 |
| 2021-10-28 | $109.27 | $109.27 | $109.27 | $109.27 | $107.92 | 206 |
| 2021-10-27 | $108.54 | $108.54 | $108.47 | $108.47 | $107.13 | 323 |
| 2021-10-26 | $108.37 | $108.37 | $108.37 | $108.37 | $107.03 | 156 |
| 2021-10-25 | $108.89 | $108.89 | $108.89 | $108.89 | $107.54 | 110 |
| 2021-10-22 | $107.69 | $107.69 | $107.69 | $107.69 | $106.36 | 43 |
| 2021-10-21 | $107.70 | $107.70 | $107.69 | $107.69 | $106.36 | 450 |
| 2021-10-20 | $107.87 | $107.87 | $107.87 | $107.87 | $106.54 | 130 |
| 2021-10-19 | $107.60 | $107.60 | $107.60 | $107.60 | $106.27 | 150 |
| 2021-10-18 | $107.77 | $107.77 | $107.77 | $107.77 | $106.44 | 216 |
| 2021-10-15 | $108.50 | $108.50 | $108.50 | $108.50 | $107.16 | 156 |
| 2021-10-14 | $108.50 | $108.50 | $108.50 | $108.50 | $107.16 | 49 |
| 2021-10-13 | $108.50 | $108.50 | $108.50 | $108.50 | $107.16 | 130 |
| 2021-10-12 | $107.49 | $107.49 | $107.49 | $107.49 | $106.16 | 41 |
| 2021-10-11 | $107.49 | $107.49 | $107.49 | $107.49 | $106.16 | 63 |
| 2021-10-08 | $107.49 | $107.49 | $107.49 | $107.49 | $106.16 | 100 |
| 2021-10-07 | $106.70 | $106.70 | $106.70 | $106.70 | $105.38 | 7 |
| 2021-10-06 | $106.70 | $106.70 | $106.70 | $106.70 | $105.38 | 0 |
| 2021-10-05 | $106.70 | $106.70 | $106.70 | $106.70 | $105.38 | 10 |
| 2021-10-04 | $106.70 | $106.70 | $106.70 | $106.70 | $105.38 | 215 |
| 2021-10-01 | $107.77 | $107.77 | $107.77 | $107.77 | $106.44 | 130 |
| 2021-09-30 | $108.48 | $108.54 | $108.03 | $108.16 | $106.82 | 865 |
| 2021-09-29 | $107.70 | $107.96 | $107.70 | $107.96 | $106.63 | 605 |
| 2021-09-28 | $108.82 | $108.82 | $108.08 | $108.31 | $106.97 | 1,235 |
| 2021-09-27 | $109.86 | $110.14 | $109.68 | $110.14 | $108.78 | 5,720 |
| 2021-09-24 | $109.61 | $109.61 | $109.61 | $109.61 | $108.26 | 251 |
| 2021-09-23 | $108.02 | $108.02 | $108.02 | $108.02 | $106.69 | 7 |
| 2021-09-22 | $107.54 | $108.02 | $107.54 | $108.02 | $106.69 | 219 |
| 2021-09-21 | $107.00 | $107.00 | $107.00 | $107.00 | $105.68 | 137 |
| 2021-09-20 | $108.06 | $108.06 | $108.06 | $108.06 | $106.72 | 210 |
| 2021-09-17 | $108.09 | $108.09 | $108.06 | $108.06 | $106.72 | 439 |
| 2021-09-16 | $110.05 | $110.05 | $109.60 | $109.60 | $108.25 | 1,601 |
| 2021-09-15 | $110.21 | $110.44 | $110.16 | $110.44 | $109.08 | 1,301 |
| 2021-09-14 | $110.86 | $110.86 | $110.86 | $110.86 | $109.49 | 55 |
| 2021-09-13 | $110.86 | $110.86 | $110.86 | $110.86 | $109.49 | 206 |
| 2021-09-10 | $111.12 | $111.12 | $111.12 | $111.12 | $109.75 | 5 |
| 2021-09-09 | $111.12 | $111.12 | $111.12 | $111.12 | $109.75 | 119 |
| 2021-09-08 | $110.27 | $110.71 | $110.27 | $110.71 | $109.34 | 302 |
| 2021-09-07 | $111.55 | $111.55 | $111.55 | $111.55 | $110.17 | 25 |
| 2021-09-03 | $111.55 | $111.55 | $111.55 | $111.55 | $110.17 | 100 |
| 2021-09-02 | $111.04 | $111.04 | $111.04 | $111.04 | $109.67 | 5 |
| 2021-09-01 | $111.04 | $111.04 | $111.04 | $111.04 | $109.67 | 230 |
| 2021-08-31 | $109.91 | $109.91 | $109.91 | $109.91 | $108.55 | 161 |
| 2021-08-30 | $108.91 | $108.91 | $108.91 | $108.91 | $107.56 | 16 |
| 2021-08-27 | $108.91 | $108.91 | $108.91 | $108.91 | $107.56 | 18 |
| 2021-08-26 | $108.91 | $108.91 | $108.91 | $108.91 | $107.56 | 247 |
| 2021-08-25 | $110.49 | $110.49 | $110.49 | $110.49 | $109.12 | 55 |
| 2021-08-24 | $110.01 | $110.49 | $110.01 | $110.49 | $109.12 | 350 |
| 2021-08-23 | $108.34 | $108.34 | $108.34 | $108.34 | $107.00 | 8 |
| 2021-08-20 | $108.34 | $108.34 | $108.34 | $108.34 | $107.00 | 18 |
| 2021-08-19 | $107.04 | $108.34 | $107.04 | $108.34 | $107.00 | 410 |
| 2021-08-18 | $109.40 | $109.40 | $108.93 | $108.93 | $106.98 | 915 |
| 2021-08-17 | $108.97 | $108.97 | $108.73 | $108.73 | $106.79 | 210 |
| 2021-08-16 | $110.25 | $110.25 | $110.25 | $110.25 | $108.28 | 1 |
| 2021-08-13 | $110.25 | $110.25 | $110.25 | $110.25 | $108.28 | 46 |
| 2021-08-12 | $110.25 | $110.25 | $110.25 | $110.25 | $108.28 | 43 |
| 2021-08-11 | $110.08 | $110.25 | $110.08 | $110.25 | $108.28 | 356 |
| 2021-08-10 | $112.53 | $112.53 | $112.53 | $112.53 | $110.52 | 100 |
| 2021-08-09 | $112.53 | $112.53 | $112.53 | $112.53 | $110.52 | 100 |
| 2021-08-06 | $112.08 | $112.53 | $112.08 | $112.53 | $110.52 | 413 |
| 2021-08-05 | $113.91 | $116.38 | $113.51 | $114.05 | $112.01 | 1,045 |
| 2021-08-04 | $108.26 | $108.26 | $108.26 | $108.26 | $106.32 | 21 |
| 2021-08-03 | $108.26 | $108.26 | $108.26 | $108.26 | $106.32 | 235 |
| 2021-08-02 | $109.84 | $109.84 | $109.84 | $109.84 | $107.88 | 0 |
| 2021-07-30 | $109.39 | $109.84 | $109.39 | $109.84 | $107.88 | 725 |
| 2021-07-29 | $106.95 | $106.95 | $106.95 | $106.95 | $105.04 | 50 |
| 2021-07-28 | $107.03 | $107.03 | $106.95 | $106.95 | $105.04 | 1,004 |
| 2021-07-27 | $107.30 | $107.30 | $107.30 | $107.30 | $105.38 | 94 |
| 2021-07-26 | $107.30 | $107.30 | $107.30 | $107.30 | $105.38 | 29 |
| 2021-07-23 | $107.30 | $107.30 | $107.30 | $107.30 | $105.38 | 100 |
| 2021-07-22 | $106.67 | $106.85 | $106.67 | $106.85 | $104.94 | 918 |
| 2021-07-21 | $106.41 | $106.41 | $106.41 | $106.41 | $104.51 | 109 |
| 2021-07-20 | $104.48 | $104.48 | $104.30 | $104.30 | $102.44 | 301 |
| 2021-07-19 | $103.11 | $103.11 | $102.42 | $102.42 | $100.59 | 237 |
| 2021-07-16 | $104.45 | $104.45 | $104.43 | $104.43 | $102.56 | 227 |
| 2021-07-15 | $104.12 | $104.12 | $103.91 | $103.92 | $102.06 | 1,010 |
| 2021-07-14 | $103.67 | $103.67 | $103.67 | $103.67 | $101.82 | 40 |
| 2021-07-13 | $103.65 | $103.67 | $103.65 | $103.67 | $101.82 | 310 |
| 2021-07-12 | $104.15 | $104.16 | $103.57 | $103.67 | $101.82 | 710 |
| 2021-07-09 | $103.87 | $103.87 | $103.87 | $103.87 | $102.01 | 434 |
| 2021-07-08 | $102.70 | $102.70 | $102.70 | $102.70 | $100.86 | 108 |
| 2021-07-07 | $106.06 | $106.06 | $106.06 | $106.06 | $104.16 | 200 |
| 2021-07-06 | $106.06 | $106.06 | $106.06 | $106.06 | $104.16 | 35 |
| 2021-07-02 | $106.06 | $106.06 | $106.06 | $106.06 | $104.16 | 317 |
| 2021-07-01 | $105.50 | $105.50 | $105.50 | $105.50 | $103.61 | 47 |
| 2021-06-30 | $105.78 | $105.78 | $105.48 | $105.50 | $103.61 | 9,336 |
| 2021-06-29 | $107.12 | $107.12 | $107.12 | $107.12 | $105.21 | 0 |
| 2021-06-28 | $107.12 | $107.12 | $107.12 | $107.12 | $105.21 | 248 |
| 2021-06-25 | $107.46 | $107.46 | $107.46 | $107.46 | $105.54 | 0 |
| 2021-06-24 | $107.76 | $107.76 | $107.46 | $107.46 | $105.54 | 354 |
| 2021-06-23 | $107.66 | $107.66 | $107.66 | $107.66 | $105.74 | 226 |
| 2021-06-22 | $107.39 | $107.39 | $107.39 | $107.39 | $105.47 | 110 |
| 2021-06-21 | $106.05 | $106.10 | $106.05 | $106.10 | $104.20 | 270 |
| 2021-06-18 | $106.51 | $106.90 | $105.37 | $105.37 | $103.49 | 676 |
| 2021-06-17 | $108.56 | $109.44 | $108.56 | $109.44 | $107.48 | 423 |
| 2021-06-16 | $111.33 | $111.43 | $109.70 | $109.76 | $107.80 | 2,248 |
| 2021-06-15 | $108.98 | $109.17 | $108.98 | $109.17 | $107.22 | 273 |
| 2021-06-14 | $108.09 | $108.09 | $108.09 | $108.09 | $106.16 | 1,654 |
| 2021-06-11 | $107.98 | $107.98 | $107.27 | $107.49 | $105.57 | 839 |
| 2021-06-10 | $107.45 | $108.82 | $107.21 | $108.82 | $106.87 | 12,663 |
| 2021-06-09 | $108.62 | $108.69 | $108.62 | $108.69 | $106.74 | 388 |
| 2021-06-08 | $108.82 | $108.83 | $108.80 | $108.80 | $106.86 | 376 |
| 2021-06-07 | $110.08 | $110.08 | $109.38 | $109.75 | $107.79 | 1,117 |
| 2021-06-04 | $110.35 | $110.35 | $110.08 | $110.14 | $108.17 | 671 |
| 2021-06-03 | $110.16 | $110.16 | $109.68 | $109.69 | $107.73 | 614 |
| 2021-06-02 | $110.26 | $110.90 | $110.26 | $110.90 | $108.92 | 426 |
| 2021-06-01 | $111.20 | $111.20 | $111.20 | $111.20 | $109.21 | 167 |
| 2021-05-28 | $112.35 | $112.35 | $110.71 | $111.20 | $109.21 | 790 |
| 2021-05-27 | $111.04 | $111.12 | $110.96 | $111.12 | $109.13 | 12,617 |
| 2021-05-26 | $112.08 | $112.08 | $111.36 | $111.72 | $109.10 | 708 |
| 2021-05-25 | $111.54 | $111.98 | $111.54 | $111.97 | $109.34 | 785 |
| 2021-05-24 | $110.58 | $110.58 | $110.58 | $110.58 | $107.99 | 45 |
| 2021-05-21 | $110.58 | $110.58 | $110.58 | $110.58 | $107.99 | 0 |
| 2021-05-20 | $109.93 | $110.58 | $109.93 | $110.58 | $107.99 | 320 |
| 2021-05-19 | $109.46 | $109.46 | $109.46 | $109.46 | $106.89 | 136 |
| 2021-05-18 | $110.12 | $110.14 | $110.07 | $110.07 | $107.49 | 381 |
| 2021-05-17 | $109.36 | $110.12 | $109.21 | $110.12 | $107.54 | 1,255 |
| 2021-05-14 | $110.70 | $110.70 | $109.73 | $109.88 | $107.30 | 1,215 |
| 2021-05-13 | $109.96 | $110.07 | $109.94 | $110.07 | $107.49 | 405 |
| 2021-05-12 | $111.22 | $111.58 | $109.21 | $110.27 | $107.68 | 915 |
| 2021-05-11 | $111.61 | $111.68 | $110.73 | $110.73 | $108.13 | 5,403 |
| 2021-05-10 | $110.85 | $111.05 | $110.85 | $111.05 | $108.45 | 211 |
| 2021-05-07 | $110.88 | $110.99 | $110.88 | $110.99 | $108.39 | 377 |
| 2021-05-06 | $110.30 | $110.78 | $110.30 | $110.72 | $108.12 | 1,582 |
| 2021-05-05 | $110.09 | $110.09 | $108.97 | $108.97 | $106.41 | 606 |
| 2021-05-04 | $108.62 | $110.25 | $108.62 | $110.25 | $107.66 | 489 |
| 2021-05-03 | $109.74 | $110.17 | $109.74 | $110.17 | $107.59 | 260 |
| 2021-04-30 | $111.04 | $111.08 | $110.35 | $110.35 | $107.76 | 9,213 |
| 2021-04-29 | $111.15 | $111.60 | $111.15 | $111.53 | $108.91 | 530 |
| 2021-04-28 | $110.71 | $110.71 | $110.71 | $110.71 | $108.11 | 211 |
| 2021-04-27 | $109.85 | $109.85 | $109.85 | $109.85 | $107.27 | 36 |
| 2021-04-26 | $110.02 | $110.14 | $109.85 | $109.85 | $107.27 | 662 |
| 2021-04-23 | $110.14 | $110.28 | $109.98 | $110.18 | $107.59 | 983 |
| 2021-04-22 | $109.97 | $110.55 | $109.81 | $110.07 | $107.49 | 6,148 |
| 2021-04-21 | $109.63 | $111.15 | $109.63 | $111.15 | $108.54 | 5,566 |
| 2021-04-20 | $109.27 | $109.45 | $109.15 | $109.16 | $106.60 | 530 |
| 2021-04-19 | $109.17 | $109.17 | $108.89 | $109.07 | $106.51 | 833 |
| 2021-04-16 | $107.68 | $107.79 | $107.64 | $107.79 | $105.26 | 2,029 |
| 2021-04-15 | $107.77 | $107.95 | $107.77 | $107.95 | $105.42 | 551 |
| 2021-04-14 | $108.02 | $108.02 | $108.02 | $108.02 | $105.49 | 198 |
| 2021-04-13 | $108.02 | $108.23 | $108.02 | $108.22 | $105.68 | 413 |
| 2021-04-12 | $107.89 | $108.07 | $107.89 | $108.07 | $105.53 | 652 |
| 2021-04-09 | $107.48 | $107.48 | $107.48 | $107.48 | $104.96 | 14 |
| 2021-04-08 | $106.32 | $107.48 | $106.32 | $107.48 | $104.96 | 1,050 |
| 2021-04-07 | $106.39 | $106.39 | $106.39 | $106.39 | $103.89 | 112 |
| 2021-04-06 | $107.36 | $107.95 | $107.36 | $107.86 | $105.33 | 1,036 |
| 2021-04-05 | $107.40 | $108.08 | $107.37 | $107.40 | $104.88 | 982 |
| 2021-04-01 | $104.40 | $104.40 | $104.40 | $104.40 | $101.95 | 100 |
| 2021-03-31 | $103.56 | $103.92 | $103.56 | $103.92 | $101.48 | 334 |
| 2021-03-30 | $102.76 | $102.76 | $102.76 | $102.76 | $100.35 | 73 |
| 2021-03-29 | $101.76 | $102.76 | $101.76 | $102.76 | $100.35 | 231 |
| 2021-03-26 | $102.48 | $102.48 | $102.44 | $102.44 | $100.04 | 228 |
| 2021-03-25 | $102.06 | $102.06 | $102.06 | $102.06 | $99.67 | 112 |
| 2021-03-24 | $104.48 | $104.48 | $104.48 | $104.48 | $102.03 | 55 |
| 2021-03-23 | $104.06 | $104.48 | $104.06 | $104.48 | $102.03 | 210 |
| 2021-03-22 | $104.30 | $104.30 | $104.30 | $104.30 | $101.85 | 50 |
| 2021-03-19 | $104.30 | $104.30 | $104.30 | $104.30 | $101.85 | 219 |
| 2021-03-18 | $105.21 | $105.21 | $105.21 | $105.21 | $102.74 | 253 |
| 2021-03-17 | $106.74 | $106.74 | $106.12 | $106.40 | $103.90 | 2,267 |
| 2021-03-16 | $103.80 | $106.67 | $103.80 | $106.67 | $104.17 | 1,783 |
| 2021-03-15 | $102.16 | $102.18 | $101.52 | $101.52 | $99.14 | 765 |
| 2021-03-12 | $101.54 | $102.54 | $101.54 | $102.54 | $100.13 | 340 |
| 2021-03-11 | $101.62 | $101.62 | $101.29 | $101.29 | $98.91 | 220 |
| 2021-03-10 | $100.94 | $100.94 | $100.94 | $100.94 | $98.57 | 1,429 |
| 2021-03-09 | $100.19 | $100.20 | $100.19 | $100.20 | $97.85 | 610 |
| 2021-03-08 | $97.68 | $97.68 | $97.68 | $97.68 | $95.39 | 7 |
| 2021-03-05 | $97.68 | $97.68 | $97.68 | $97.68 | $95.39 | 284 |
| 2021-03-04 | $97.29 | $97.29 | $97.29 | $97.29 | $95.01 | 115 |
| 2021-03-03 | $96.99 | $96.99 | $96.99 | $96.99 | $94.71 | 1,650 |
| 2021-03-02 | $97.19 | $97.89 | $96.99 | $96.99 | $94.72 | 822 |
| 2021-03-01 | $95.26 | $95.26 | $95.26 | $95.26 | $93.02 | 215 |
| 2021-02-26 | $96.77 | $96.77 | $96.77 | $96.77 | $94.50 | 415 |
| 2021-02-25 | $97.00 | $97.00 | $96.77 | $96.77 | $94.50 | 415 |
| 2021-02-24 | $97.67 | $97.76 | $97.67 | $97.67 | $94.83 | 2,488 |
| 2021-02-23 | $98.67 | $98.67 | $98.67 | $98.67 | $95.80 | 117 |
| 2021-02-22 | $99.77 | $99.89 | $99.77 | $99.83 | $96.93 | 417 |
| 2021-02-19 | $99.88 | $100.09 | $99.35 | $99.35 | $96.46 | 1,011 |
| 2021-02-18 | $98.60 | $99.46 | $98.60 | $99.45 | $96.56 | 141 |
| 2021-02-17 | $99.45 | $99.45 | $99.45 | $99.45 | $96.56 | 141 |
| 2021-02-16 | $99.00 | $99.60 | $99.00 | $99.60 | $96.71 | 387 |
| 2021-02-12 | $102.56 | $102.56 | $102.56 | $102.56 | $99.58 | 181 |
| 2021-02-11 | $101.93 | $102.47 | $101.93 | $102.47 | $99.49 | 496 |
| 2021-02-10 | $97.98 | $97.98 | $97.98 | $97.98 | $95.13 | 10 |
| 2021-02-09 | $97.98 | $97.98 | $97.98 | $97.98 | $95.13 | 10 |
| 2021-02-08 | $97.98 | $97.98 | $97.98 | $97.98 | $95.13 | 460 |
| 2021-02-05 | $97.60 | $97.60 | $97.60 | $97.60 | $94.76 | 0 |
| 2021-02-04 | $97.60 | $97.60 | $97.60 | $97.60 | $94.76 | 285 |
| 2021-02-03 | $98.22 | $99.51 | $98.22 | $99.51 | $96.62 | 392 |
| 2021-02-02 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 84 |
| 2021-02-01 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 13 |
| 2021-01-29 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 10 |
| 2021-01-28 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 0 |
| 2021-01-27 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 99 |
| 2021-01-26 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 248 |
| 2021-01-25 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 80 |
| 2021-01-22 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 67 |
| 2021-01-21 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 1 |
| 2021-01-20 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 88 |
| 2021-01-19 | $97.34 | $97.34 | $97.34 | $97.34 | $94.51 | 117 |
| 2021-01-15 | $96.80 | $96.80 | $96.80 | $96.80 | $93.99 | 137 |
| 2021-01-14 | $98.63 | $98.63 | $98.63 | $98.63 | $95.76 | 600 |
| 2021-01-13 | $98.28 | $98.28 | $98.28 | $98.28 | $95.42 | 21 |
| 2021-01-12 | $98.28 | $98.28 | $98.28 | $98.28 | $95.42 | 4 |
| 2021-01-11 | $98.28 | $98.28 | $98.28 | $98.28 | $95.42 | 103 |
| 2021-01-08 | $99.87 | $99.87 | $99.87 | $99.87 | $96.96 | 10 |
| 2021-01-07 | $99.87 | $99.87 | $99.87 | $99.87 | $96.96 | 288 |
| 2021-01-06 | $100.10 | $100.14 | $99.41 | $99.41 | $96.52 | 2,159 |
| 2021-01-05 | $100.05 | $100.05 | $100.04 | $100.04 | $97.13 | 210 |
| 2021-01-04 | $99.32 | $99.32 | $99.32 | $99.32 | $96.43 | 155 |
| 2020-12-31 | $101.20 | $101.20 | $101.20 | $101.20 | $98.26 | 2 |
| 2020-12-30 | $101.20 | $101.20 | $101.20 | $101.20 | $98.26 | 56 |
| 2020-12-29 | $101.20 | $101.20 | $101.20 | $101.20 | $98.26 | 222 |
| 2020-12-28 | $79.40 | $79.40 | $79.40 | $79.40 | $77.09 | 2,100 |
| 2020-12-24 | $99.60 | $99.85 | $99.60 | $99.85 | $96.95 | 434 |
| 2020-12-23 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 0 |
| 2020-12-22 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 0 |
| 2020-12-21 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 11 |
| 2020-12-18 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 0 |
| 2020-12-17 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 45 |
| 2020-12-16 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 85 |
| 2020-12-15 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 15 |
| 2020-12-14 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 10 |
| 2020-12-11 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 0 |
| 2020-12-10 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 29 |
| 2020-12-09 | $98.53 | $98.53 | $98.53 | $98.53 | $95.67 | 702 |
| 2020-12-08 | $99.13 | $99.13 | $99.13 | $99.13 | $96.25 | 323 |
| 2020-12-07 | $98.50 | $98.50 | $98.50 | $98.50 | $95.64 | 49 |
| 2020-12-04 | $98.50 | $98.50 | $98.50 | $98.50 | $95.64 | 8 |
| 2020-12-03 | $98.50 | $98.50 | $98.50 | $98.50 | $95.64 | 0 |
| 2020-12-02 | $98.50 | $98.50 | $98.50 | $98.50 | $95.64 | 21 |
| 2020-12-01 | $98.50 | $98.50 | $98.50 | $98.50 | $95.64 | 525 |
| 2020-11-30 | $98.50 | $98.50 | $98.50 | $98.50 | $95.64 | 924 |
| 2020-11-27 | $96.92 | $96.92 | $96.92 | $96.92 | $94.10 | 0 |
| 2020-11-25 | $96.46 | $96.92 | $96.46 | $96.92 | $94.10 | 584 |
| 2020-11-24 | $95.19 | $95.62 | $95.19 | $95.62 | $92.84 | 212 |
| 2020-11-23 | $96.24 | $96.24 | $96.24 | $96.24 | $93.44 | 0 |
| 2020-11-20 | $96.24 | $96.24 | $96.24 | $96.24 | $93.44 | 13 |
| 2020-11-19 | $96.24 | $96.24 | $96.24 | $96.24 | $93.44 | 0 |
| 2020-11-18 | $96.24 | $96.24 | $96.24 | $96.24 | $92.93 | 102 |
| 2020-11-17 | $95.35 | $95.35 | $95.35 | $95.35 | $92.07 | 163 |
| 2020-11-16 | $97.74 | $97.74 | $97.74 | $97.74 | $94.38 | 12 |
| 2020-11-13 | $97.71 | $97.74 | $97.71 | $97.74 | $94.38 | 340 |
| 2020-11-12 | $97.22 | $97.22 | $97.22 | $97.22 | $93.87 | 303 |
| 2020-11-11 | $98.00 | $98.00 | $98.00 | $98.00 | $94.63 | 8 |
| 2020-11-10 | $97.43 | $98.00 | $97.43 | $98.00 | $94.63 | 300 |
| 2020-11-09 | $98.26 | $98.26 | $98.26 | $98.26 | $94.88 | 0 |
| 2020-11-06 | $98.26 | $98.26 | $98.26 | $98.26 | $94.88 | 160 |
| 2020-11-05 | $100.50 | $100.50 | $100.50 | $100.50 | $97.04 | 2 |
| 2020-11-04 | $100.50 | $100.50 | $100.50 | $100.50 | $97.04 | 127 |
| 2020-11-03 | $99.92 | $99.92 | $99.92 | $99.92 | $96.48 | 419 |
| 2020-11-02 | $98.67 | $98.67 | $98.65 | $98.65 | $95.25 | 205 |
| 2020-10-30 | $98.79 | $98.79 | $97.52 | $97.52 | $94.16 | 540 |
| 2020-10-29 | $99.67 | $99.67 | $99.67 | $99.67 | $96.23 | 2 |
| 2020-10-28 | $99.67 | $99.67 | $99.67 | $99.67 | $96.23 | 136 |
| 2020-10-27 | $102.03 | $102.03 | $102.03 | $102.03 | $98.52 | 0 |
| 2020-10-26 | $102.03 | $102.03 | $102.03 | $102.03 | $98.52 | 0 |
| 2020-10-23 | $102.03 | $102.03 | $102.03 | $102.03 | $98.52 | 140 |
| 2020-10-22 | $103.76 | $103.76 | $103.76 | $103.76 | $100.19 | 0 |
| 2020-10-21 | $103.76 | $103.76 | $103.76 | $103.76 | $100.19 | 100 |
| 2020-10-20 | $103.38 | $103.38 | $103.38 | $103.38 | $99.82 | 116 |
| 2020-10-19 | $104.22 | $104.22 | $104.22 | $104.22 | $100.63 | 0 |
| 2020-10-16 | $104.22 | $104.22 | $104.22 | $104.22 | $100.63 | 216 |
| 2020-10-15 | $104.35 | $104.35 | $104.35 | $104.35 | $100.76 | 0 |
| 2020-10-14 | $104.35 | $104.35 | $104.35 | $104.35 | $100.76 | 0 |
| 2020-10-13 | $104.28 | $104.35 | $104.28 | $104.35 | $100.76 | 326 |
| 2020-10-12 | $102.64 | $102.64 | $102.64 | $102.64 | $99.11 | 0 |
| 2020-10-09 | $102.64 | $102.64 | $102.64 | $102.64 | $99.11 | 0 |
| 2020-10-08 | $102.55 | $102.64 | $102.55 | $102.64 | $99.11 | 204 |
| 2020-10-07 | $102.29 | $102.29 | $102.29 | $102.29 | $98.76 | 20 |
| 2020-10-06 | $102.29 | $102.29 | $102.29 | $102.29 | $98.76 | 126 |
| 2020-10-05 | $102.65 | $102.65 | $102.65 | $102.65 | $99.12 | 425 |
| 2020-10-02 | $103.56 | $103.56 | $103.56 | $103.56 | $99.99 | 2 |
| 2020-10-01 | $103.56 | $103.56 | $103.56 | $103.56 | $99.99 | 102 |
| 2020-09-30 | $103.62 | $103.62 | $103.62 | $103.62 | $100.05 | 2,086 |
| 2020-09-29 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 1 |
| 2020-09-28 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 3 |
| 2020-09-25 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 0 |
| 2020-09-24 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 9 |
| 2020-09-23 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 0 |
| 2020-09-22 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 5 |
| 2020-09-21 | $101.27 | $101.27 | $101.27 | $101.27 | $97.78 | 24 |
| 2020-09-18 | $101.63 | $101.63 | $101.27 | $101.27 | $97.78 | 300 |
| 2020-09-17 | $102.01 | $102.01 | $102.01 | $102.01 | $98.50 | 0 |
| 2020-09-16 | $102.38 | $102.38 | $102.01 | $102.01 | $98.50 | 289 |
| 2020-09-15 | $102.45 | $102.45 | $102.45 | $102.45 | $98.92 | 12 |
| 2020-09-14 | $102.45 | $102.45 | $102.45 | $102.45 | $98.92 | 28 |
| 2020-09-11 | $101.99 | $102.45 | $101.99 | $102.45 | $98.92 | 907 |
| 2020-09-10 | $102.87 | $102.87 | $101.15 | $101.15 | $97.67 | 400 |
| 2020-09-09 | $101.11 | $101.97 | $101.11 | $101.97 | $98.46 | 251 |
| 2020-09-08 | $101.75 | $101.75 | $99.93 | $99.93 | $96.49 | 710 |
| 2020-09-04 | $102.22 | $103.27 | $101.30 | $103.27 | $99.71 | 562 |
| 2020-09-03 | $104.52 | $104.52 | $102.93 | $103.30 | $99.74 | 900 |
| 2020-09-02 | $105.56 | $105.56 | $105.56 | $105.56 | $101.93 | 286 |
| 2020-09-01 | $105.56 | $105.56 | $105.56 | $105.56 | $101.93 | 50 |
| 2020-08-31 | $105.91 | $105.91 | $105.56 | $105.56 | $101.93 | 8,945 |
| 2020-08-28 | $104.25 | $104.31 | $104.11 | $104.11 | $100.53 | 300 |
| 2020-08-27 | $105.49 | $105.49 | $105.49 | $105.49 | $101.86 | 100 |
| 2020-08-26 | $103.97 | $103.97 | $103.97 | $103.97 | $100.39 | 125 |
| 2020-08-25 | $103.61 | $104.16 | $103.61 | $104.16 | $100.57 | 350 |
| 2020-08-24 | $105.49 | $105.69 | $105.01 | $105.69 | $102.05 | 541 |
| 2020-08-21 | $103.47 | $103.79 | $102.71 | $103.79 | $100.22 | 456 |
| 2020-08-20 | $101.92 | $102.85 | $101.92 | $102.85 | $99.31 | 539 |
| 2020-08-19 | $102.88 | $102.88 | $102.88 | $102.88 | $98.83 | 0 |
| 2020-08-18 | $102.88 | $102.88 | $102.88 | $102.88 | $98.83 | 178 |
| 2020-08-17 | $104.17 | $104.17 | $104.17 | $104.17 | $100.07 | 113 |
| 2020-08-14 | $101.46 | $101.46 | $101.26 | $101.26 | $97.27 | 200 |
| 2020-08-13 | $102.97 | $102.97 | $102.97 | $102.97 | $98.91 | 100 |
| 2020-08-12 | $100.81 | $100.81 | $100.81 | $100.81 | $96.84 | 0 |
| 2020-08-11 | $100.81 | $100.81 | $100.81 | $100.81 | $96.84 | 222 |
| 2020-08-10 | $100.97 | $100.97 | $100.47 | $100.47 | $96.51 | 465 |
| 2020-08-07 | $102.30 | $102.30 | $101.82 | $101.82 | $97.81 | 200 |
| 2020-08-06 | $105.05 | $105.05 | $102.26 | $102.26 | $98.23 | 403 |
| 2020-08-05 | $103.52 | $104.31 | $103.00 | $104.31 | $100.20 | 1,084 |
| 2020-08-04 | $101.97 | $101.97 | $101.97 | $101.97 | $97.95 | 164 |
| 2020-08-03 | $102.26 | $102.26 | $102.26 | $102.26 | $98.23 | 0 |
| 2020-07-31 | $103.09 | $103.09 | $101.91 | $102.26 | $98.23 | 871 |
| 2020-07-30 | $102.61 | $102.61 | $102.61 | $102.61 | $98.57 | 128 |
| 2020-07-29 | $103.80 | $104.10 | $103.80 | $104.10 | $100.00 | 241 |
| 2020-07-28 | $104.09 | $104.09 | $103.78 | $104.05 | $99.95 | 300 |
| 2020-07-27 | $105.51 | $105.51 | $105.51 | $105.51 | $101.35 | 200 |
| 2020-07-24 | $105.40 | $105.40 | $105.40 | $105.40 | $101.25 | 130 |
| 2020-07-23 | $103.81 | $103.81 | $103.81 | $103.81 | $99.72 | 277 |
| 2020-07-22 | $103.81 | $103.81 | $103.81 | $103.81 | $99.72 | 277 |
| 2020-07-21 | $104.10 | $104.10 | $103.81 | $103.81 | $99.72 | 300 |
| 2020-07-20 | $102.34 | $104.38 | $102.34 | $104.38 | $100.27 | 605 |
| 2020-07-17 | $101.11 | $101.86 | $101.11 | $101.86 | $97.85 | 633 |
| 2020-07-16 | $100.84 | $101.09 | $100.81 | $101.09 | $97.11 | 430 |
| 2020-07-15 | $100.88 | $101.94 | $100.52 | $100.74 | $96.77 | 1,024 |
| 2020-07-14 | $98.40 | $99.23 | $98.40 | $99.23 | $95.32 | 321 |
| 2020-07-13 | $98.81 | $98.81 | $98.81 | $98.81 | $94.92 | 300 |
| 2020-07-10 | $97.82 | $97.82 | $97.82 | $97.82 | $93.97 | 180 |
| 2020-07-09 | $98.48 | $98.48 | $98.48 | $98.48 | $94.60 | 276 |
| 2020-07-08 | $99.34 | $99.34 | $99.34 | $99.34 | $95.43 | 626 |
| 2020-07-07 | $99.29 | $99.29 | $99.29 | $99.29 | $95.38 | 200 |
| 2020-07-06 | $98.97 | $99.36 | $98.97 | $99.36 | $95.45 | 238 |
| 2020-07-02 | $97.66 | $97.66 | $97.66 | $97.66 | $93.81 | 20 |
| 2020-07-01 | $97.66 | $97.66 | $97.66 | $97.66 | $93.81 | 0 |
| 2020-06-30 | $95.39 | $97.66 | $95.39 | $97.66 | $93.81 | 551 |
| 2020-06-29 | $95.13 | $95.13 | $95.04 | $95.04 | $91.30 | 300 |
| 2020-06-26 | $94.72 | $94.72 | $94.54 | $94.54 | $90.82 | 300 |
| 2020-06-25 | $94.96 | $94.96 | $94.96 | $94.96 | $91.22 | 100 |
| 2020-06-24 | $95.25 | $95.25 | $95.00 | $95.01 | $91.27 | 319 |
| 2020-06-23 | $96.73 | $96.73 | $96.46 | $96.47 | $92.67 | 413 |
| 2020-06-22 | $95.96 | $95.96 | $95.96 | $95.96 | $92.18 | 130 |
| 2020-06-19 | $95.67 | $96.04 | $95.67 | $96.04 | $92.26 | 300 |
| 2020-06-18 | $96.45 | $96.87 | $96.29 | $96.45 | $92.65 | 1,566 |
| 2020-06-17 | $96.30 | $96.90 | $96.06 | $96.69 | $92.88 | 633 |
| 2020-06-16 | $95.15 | $95.86 | $95.15 | $95.86 | $92.08 | 602 |
| 2020-06-15 | $93.62 | $94.36 | $93.62 | $94.29 | $90.58 | 448 |
| 2020-06-12 | $95.90 | $95.90 | $94.60 | $94.60 | $90.87 | 501 |
| 2020-06-11 | $96.02 | $96.13 | $95.10 | $95.12 | $91.37 | 1,701 |
| 2020-06-10 | $96.89 | $96.89 | $96.89 | $96.89 | $93.07 | 126 |
| 2020-06-09 | $94.97 | $96.43 | $94.97 | $96.43 | $92.63 | 300 |
| 2020-06-08 | $95.83 | $95.83 | $95.64 | $95.79 | $92.02 | 545 |
| 2020-06-05 | $98.48 | $98.48 | $96.79 | $96.79 | $92.98 | 539 |
| 2020-06-04 | $96.61 | $97.14 | $96.61 | $97.14 | $93.31 | 252 |
| 2020-06-03 | $96.05 | $97.32 | $96.05 | $97.21 | $93.38 | 2,000 |
| 2020-06-02 | $98.94 | $98.94 | $96.86 | $97.11 | $93.29 | 1,602 |
| 2020-06-01 | $101.18 | $101.18 | $99.71 | $99.71 | $95.78 | 514 |
| 2020-05-29 | $99.08 | $101.87 | $99.08 | $99.32 | $95.41 | 125,999 |
| 2020-05-28 | $101.39 | $101.90 | $101.39 | $101.90 | $97.89 | 400 |
| 2020-05-27 | $97.55 | $100.17 | $95.21 | $100.10 | $95.71 | 2,100 |
| 2020-05-26 | $98.75 | $99.62 | $96.15 | $96.32 | $92.09 | 1,281 |
| 2020-05-22 | $92.98 | $94.39 | $92.91 | $94.39 | $90.25 | 400 |
| 2020-05-21 | $94.41 | $94.41 | $92.44 | $92.59 | $88.53 | 900 |
| 2020-05-20 | $93.88 | $93.94 | $93.46 | $93.83 | $89.71 | 905 |
| 2020-05-19 | $93.50 | $94.67 | $92.75 | $94.67 | $90.52 | 700 |
| 2020-05-18 | $90.66 | $90.66 | $90.66 | $90.66 | $86.68 | 0 |
| 2020-05-15 | $87.75 | $91.36 | $87.75 | $90.66 | $86.68 | 3,135 |
| 2020-05-14 | $88.33 | $89.19 | $88.33 | $88.58 | $84.69 | 603 |
| 2020-05-13 | $94.19 | $94.19 | $90.03 | $90.34 | $86.38 | 2,563 |
| 2020-05-12 | $96.43 | $99.09 | $94.13 | $94.13 | $90.00 | 2,275 |
| 2020-05-11 | $94.01 | $96.01 | $93.79 | $95.64 | $91.44 | 1,240 |
| 2020-05-08 | $93.00 | $93.02 | $92.99 | $93.02 | $88.94 | 1,001 |
| 2020-05-07 | $91.93 | $91.93 | $91.90 | $91.90 | $87.87 | 200 |
| 2020-05-06 | $88.59 | $90.84 | $88.50 | $90.60 | $86.62 | 10,230 |
| 2020-05-05 | $89.39 | $89.56 | $89.39 | $89.56 | $85.63 | 201 |
| 2020-05-04 | $85.65 | $86.84 | $85.48 | $86.84 | $83.03 | 1,702 |
| 2020-05-01 | $84.57 | $85.54 | $84.57 | $85.54 | $81.79 | 942 |
| 2020-04-30 | $86.78 | $87.00 | $86.78 | $87.00 | $83.18 | 1,573 |
| 2020-04-29 | $88.53 | $88.53 | $88.26 | $88.26 | $84.39 | 484 |
| 2020-04-28 | $88.59 | $89.05 | $87.46 | $87.56 | $83.72 | 857 |
| 2020-04-27 | $88.80 | $89.00 | $88.80 | $88.89 | $84.99 | 635 |
| 2020-04-24 | $85.90 | $86.62 | $85.90 | $86.42 | $82.63 | 307 |
| 2020-04-23 | $85.30 | $85.59 | $85.30 | $85.59 | $81.83 | 500 |
| 2020-04-22 | $83.50 | $83.50 | $83.49 | $83.49 | $79.83 | 326 |
| 2020-04-21 | $83.44 | $83.44 | $83.19 | $83.19 | $79.54 | 200 |
| 2020-04-20 | $85.76 | $86.09 | $85.26 | $85.29 | $81.55 | 857 |
| 2020-04-17 | $83.04 | $84.60 | $82.20 | $83.90 | $80.22 | 5,118 |
| 2020-04-16 | $81.85 | $82.14 | $81.28 | $81.48 | $77.90 | 1,255 |
| 2020-04-15 | $81.62 | $82.41 | $80.98 | $80.98 | $77.43 | 704 |
| 2020-04-14 | $84.48 | $84.89 | $83.06 | $83.27 | $79.62 | 1,390 |
| 2020-04-13 | $80.36 | $80.36 | $80.36 | $80.36 | $76.83 | 0 |
| 2020-04-09 | $80.44 | $81.06 | $79.84 | $80.36 | $76.83 | 505 |
| 2020-04-08 | $77.91 | $79.18 | $77.26 | $78.32 | $74.88 | 2,466 |
| 2020-04-07 | $77.68 | $77.85 | $76.54 | $77.02 | $73.64 | 2,540 |
| 2020-04-06 | $75.00 | $75.46 | $73.59 | $75.46 | $72.15 | 3,532 |
| 2020-04-03 | $75.54 | $75.54 | $75.54 | $75.54 | $72.22 | 0 |
| 2020-04-02 | $75.54 | $75.54 | $75.54 | $75.54 | $72.22 | 6 |
| 2020-04-01 | $75.54 | $75.54 | $75.54 | $75.54 | $72.22 | 25 |
| 2020-03-31 | $74.80 | $75.54 | $73.94 | $75.54 | $72.22 | 1,025 |
| 2020-03-30 | $74.46 | $74.46 | $74.46 | $74.46 | $71.19 | 100 |
| 2020-03-27 | $74.77 | $74.77 | $74.77 | $74.77 | $71.49 | 0 |
| 2020-03-26 | $74.77 | $74.77 | $74.77 | $74.77 | $71.49 | 166 |
| 2020-03-25 | $73.36 | $73.36 | $73.36 | $73.36 | $70.14 | 707 |
| 2020-03-24 | $63.08 | $63.08 | $63.08 | $63.08 | $60.31 | 254 |
| 2020-03-23 | $67.82 | $67.82 | $67.82 | $67.82 | $64.84 | 0 |
| 2020-03-20 | $67.82 | $67.82 | $67.82 | $67.82 | $64.84 | 103 |
| 2020-03-19 | $70.02 | $70.02 | $70.02 | $70.02 | $66.95 | 119 |
| 2020-03-18 | $70.02 | $70.02 | $70.02 | $70.02 | $66.95 | 26 |
| 2020-03-17 | $70.02 | $70.02 | $70.02 | $70.02 | $66.95 | 21 |
| 2020-03-16 | $70.02 | $70.02 | $70.02 | $70.02 | $66.94 | 253 |
| 2020-03-13 | $82.49 | $82.49 | $82.49 | $82.49 | $78.87 | 0 |
| 2020-03-12 | $82.49 | $82.49 | $82.49 | $82.49 | $78.87 | 76 |
| 2020-03-11 | $82.49 | $82.49 | $82.49 | $82.49 | $78.87 | 0 |
| 2020-03-10 | $82.49 | $82.49 | $82.49 | $82.49 | $78.87 | 180 |
| 2020-03-09 | $82.49 | $82.49 | $82.49 | $82.49 | $78.87 | 332 |
| 2020-03-06 | $84.57 | $84.57 | $84.57 | $84.57 | $80.86 | 0 |
| 2020-03-05 | $84.57 | $84.57 | $84.57 | $84.57 | $80.86 | 1 |
| 2020-03-04 | $84.57 | $84.57 | $84.57 | $84.57 | $80.86 | 1 |
| 2020-03-03 | $84.81 | $84.81 | $84.52 | $84.57 | $80.86 | 4,480 |
| 2020-03-02 | $84.62 | $84.62 | $84.62 | $84.62 | $80.91 | 0 |
| 2020-02-28 | $84.62 | $84.62 | $84.62 | $84.62 | $80.91 | 89 |
| 2020-02-27 | $84.62 | $84.62 | $84.62 | $84.62 | $80.91 | 1,122 |
| 2020-02-26 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 0 |
| 2020-02-25 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 5 |
| 2020-02-24 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 12 |
| 2020-02-21 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 0 |
| 2020-02-20 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 15 |
| 2020-02-19 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 43,533 |
| 2020-02-18 | $88.28 | $88.28 | $88.28 | $88.28 | $83.91 | 150 |
| 2020-02-14 | $94.05 | $94.05 | $94.05 | $94.05 | $89.40 | 0 |
| 2020-02-13 | $94.05 | $94.05 | $94.05 | $94.05 | $89.40 | 0 |
| 2020-02-12 | $94.05 | $94.05 | $94.05 | $94.05 | $89.40 | 0 |
| 2020-02-11 | $94.05 | $94.05 | $94.05 | $94.05 | $89.40 | 0 |
| 2020-02-10 | $94.05 | $94.05 | $94.05 | $94.05 | $89.40 | 260 |
| 2020-02-07 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 1 |
| 2020-02-06 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 75 |
| 2020-02-05 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 2,673 |
| 2020-02-04 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 0 |
| 2020-02-03 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 0 |
| 2020-01-31 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 0 |
| 2020-01-30 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 61 |
| 2020-01-29 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 0 |
| 2020-01-28 | $90.34 | $90.34 | $90.34 | $90.34 | $85.87 | 0 |
| 2020-01-27 | $90.41 | $90.60 | $90.25 | $90.34 | $85.87 | 7,210 |
| 2020-01-24 | $89.61 | $89.61 | $89.61 | $89.61 | $85.18 | 0 |
| 2020-01-23 | $89.61 | $89.61 | $89.61 | $89.61 | $85.18 | 90 |
| 2020-01-22 | $89.61 | $89.61 | $89.61 | $89.61 | $85.18 | 40 |
| 2020-01-21 | $89.61 | $89.61 | $89.61 | $89.61 | $85.18 | 61 |
| 2020-01-17 | $89.61 | $89.61 | $89.61 | $89.61 | $85.18 | 200 |
| 2020-01-16 | $86.75 | $86.75 | $86.75 | $86.75 | $82.46 | 0 |
| 2020-01-15 | $86.75 | $86.75 | $86.75 | $86.75 | $82.46 | 0 |
| 2020-01-14 | $86.75 | $86.75 | $86.75 | $86.75 | $82.46 | 2 |
| 2020-01-13 | $86.75 | $86.75 | $86.75 | $86.75 | $82.46 | 438 |
| 2020-01-10 | $83.12 | $83.12 | $83.12 | $83.12 | $79.01 | 177 |
| 2020-01-09 | $84.49 | $84.49 | $84.32 | $84.32 | $80.15 | 203 |
| 2020-01-08 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 4 |
| 2020-01-07 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 2 |
| 2020-01-06 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 2 |
| 2020-01-03 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 45 |
| 2020-01-02 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 30 |
| 2019-12-31 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 29 |
| 2019-12-30 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 0 |
| 2019-12-27 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-26 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-24 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 1 |
| 2019-12-23 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-20 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 415 |
| 2019-12-19 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-18 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-17 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 2 |
| 2019-12-16 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 90 |
| 2019-12-13 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-12 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 15 |
| 2019-12-11 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-10 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-09 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 3 |
| 2019-12-06 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 0 |
| 2019-12-05 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 12 |
| 2019-12-04 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 59 |
| 2019-12-03 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 25 |
| 2019-12-02 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 100 |
| 2019-11-29 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 0 |
| 2019-11-27 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 15,022 |
| 2019-11-26 | $83.82 | $83.82 | $83.82 | $83.82 | $79.68 | 5 |
| 2019-11-25 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 0 |
| 2019-11-22 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 0 |
| 2019-11-21 | $84.32 | $84.32 | $84.32 | $84.32 | $80.15 | 0 |
| 2019-11-20 | $84.32 | $84.32 | $84.32 | $84.32 | $79.68 | 0 |
| 2019-11-19 | $84.32 | $84.32 | $84.32 | $84.32 | $79.68 | 15 |
| 2019-11-18 | $84.32 | $84.32 | $84.32 | $84.32 | $79.68 | 160 |
| 2019-11-15 | $83.13 | $83.13 | $83.13 | $83.13 | $78.56 | 0 |
| 2019-11-14 | $83.13 | $83.13 | $83.13 | $83.13 | $78.56 | 0 |
| 2019-11-13 | $83.13 | $83.13 | $83.13 | $83.13 | $78.56 | 0 |
| 2019-11-12 | $83.13 | $83.13 | $83.13 | $83.13 | $78.56 | 100 |
| 2019-11-11 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 0 |
| 2019-11-08 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 12 |
| 2019-11-07 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 14 |
| 2019-11-06 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 17 |
| 2019-11-05 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 0 |
| 2019-11-04 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 0 |
| 2019-11-01 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 417 |
| 2019-10-31 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 0 |
| 2019-10-30 | $87.93 | $87.93 | $87.93 | $87.93 | $83.09 | 149 |
| 2019-10-29 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-28 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-25 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-24 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-23 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-22 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-21 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-18 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-17 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-16 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-15 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 16 |
| 2019-10-14 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-11 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-10 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-09 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-08 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 26 |
| 2019-10-07 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-04 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 0 |
| 2019-10-03 | $84.30 | $84.30 | $84.30 | $84.30 | $79.66 | 100 |
| 2019-10-02 | $87.22 | $87.22 | $87.22 | $87.22 | $82.42 | 7 |
| 2019-10-01 | $87.22 | $87.22 | $87.22 | $87.22 | $82.42 | 69 |
| 2019-09-30 | $87.22 | $87.22 | $87.22 | $87.22 | $82.42 | 224 |
| 2019-09-27 | $87.22 | $87.22 | $87.22 | $87.22 | $82.42 | 100 |
| 2019-09-26 | $86.27 | $86.27 | $86.27 | $86.27 | $81.52 | 0 |
| 2019-09-25 | $86.27 | $86.27 | $86.27 | $86.27 | $81.53 | 20,150 |
| 2019-09-24 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-23 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-20 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 1,300 |
| 2019-09-19 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-18 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 4 |
| 2019-09-17 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 15 |
| 2019-09-16 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-13 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 2 |
| 2019-09-12 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 8,212 |
| 2019-09-11 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-10 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-09 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 2 |
| 2019-09-06 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-05 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-04 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-09-03 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-08-30 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-08-29 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 1 |
| 2019-08-28 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-08-27 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 33 |
| 2019-08-26 | $84.43 | $84.43 | $84.43 | $84.43 | $79.78 | 78 |
| 2019-08-23 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-08-22 | $84.89 | $84.89 | $84.89 | $84.89 | $80.22 | 0 |
| 2019-08-21 | $84.89 | $84.89 | $84.89 | $84.89 | $79.78 | 0 |
| 2019-08-20 | $84.89 | $84.89 | $84.89 | $84.89 | $79.78 | 0 |
| 2019-08-19 | $84.89 | $84.89 | $84.89 | $84.89 | $79.78 | 0 |
| 2019-08-16 | $84.89 | $84.89 | $84.89 | $84.89 | $79.79 | 4 |
| 2019-08-15 | $84.94 | $84.94 | $84.89 | $84.89 | $79.78 | 300 |
| 2019-08-14 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 100 |
| 2019-08-13 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 100 |
| 2019-08-12 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 15 |
| 2019-08-09 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 100 |
| 2019-08-08 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-08-07 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 50 |
| 2019-08-06 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-08-05 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-08-02 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-08-01 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-07-31 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 1 |
| 2019-07-30 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-07-29 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 0 |
| 2019-07-26 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 1 |
| 2019-07-25 | $72.33 | $72.33 | $72.33 | $72.33 | $67.98 | 100 |
| 2019-07-24 | $72.34 | $72.34 | $72.34 | $72.34 | $67.98 | 250 |
| 2019-07-23 | $71.34 | $71.34 | $71.34 | $71.34 | $67.05 | 0 |
| 2019-07-22 | $71.29 | $71.34 | $71.29 | $71.34 | $67.05 | 448 |
| 2019-07-19 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 0 |
| 2019-07-18 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 50 |
| 2019-07-17 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 0 |
| 2019-07-16 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 13 |
| 2019-07-15 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 95 |
| 2019-07-12 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 0 |
| 2019-07-11 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 0 |
| 2019-07-10 | $70.35 | $70.35 | $70.35 | $70.35 | $66.12 | 132 |
| 2019-07-09 | $69.78 | $69.78 | $69.78 | $69.78 | $65.58 | 0 |
| 2019-07-08 | $69.78 | $69.78 | $69.78 | $69.78 | $65.58 | 0 |
| 2019-07-05 | $69.78 | $69.78 | $69.78 | $69.78 | $65.58 | 41 |
| 2019-07-03 | $69.78 | $69.78 | $69.78 | $69.78 | $65.58 | 100 |
| 2019-07-02 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-07-01 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-06-28 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-06-27 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-06-26 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-06-25 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-06-24 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 0 |
| 2019-06-21 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 700 |
| 2019-06-20 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 134 |
| 2019-06-19 | $68.29 | $68.29 | $68.29 | $68.29 | $64.18 | 500 |
| 2019-06-18 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 0 |
| 2019-06-17 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 5 |
| 2019-06-14 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 0 |
| 2019-06-13 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 94 |
| 2019-06-12 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 41 |
| 2019-06-11 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 0 |
| 2019-06-10 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 50 |
| 2019-06-06 | $68.18 | $68.18 | $68.18 | $68.18 | $64.08 | 199 |
| 2019-06-05 | $68.22 | $68.22 | $68.22 | $68.22 | $64.12 | 100 |
| 2019-06-03 | $67.00 | $67.00 | $67.00 | $67.00 | $62.97 | 0 |
| 2019-05-31 | $67.00 | $67.00 | $67.00 | $67.00 | $62.97 | 238 |
| 2019-05-30 | $67.00 | $67.00 | $67.00 | $67.00 | $62.97 | 75 |
| 2019-05-29 | $67.00 | $67.00 | $67.00 | $67.00 | $62.97 | 554 |
| 2019-05-28 | $66.76 | $66.76 | $66.76 | $66.76 | $62.74 | 51 |
| 2019-05-24 | $66.76 | $66.76 | $66.76 | $66.76 | $62.74 | 320 |
| 2019-05-23 | $66.75 | $66.76 | $66.71 | $66.76 | $62.74 | 1,171 |
| 2019-05-22 | $67.76 | $67.76 | $67.76 | $67.76 | $63.25 | 170 |
| 2019-05-21 | $67.87 | $67.95 | $67.87 | $67.95 | $63.42 | 305 |
| 2019-05-20 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 0 |
| 2019-05-17 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 0 |
| 2019-05-16 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 0 |
| 2019-05-15 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 10,002 |
| 2019-05-14 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 3 |
| 2019-05-13 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 9 |
| 2019-05-10 | $67.94 | $67.94 | $67.94 | $67.94 | $63.41 | 2,000 |
| 2019-05-09 | $62.74 | $62.74 | $62.74 | $62.74 | $58.56 | 25 |
| 2019-05-08 | $62.74 | $62.74 | $62.74 | $62.74 | $58.56 | 375 |
| 2019-05-07 | $62.75 | $62.75 | $62.75 | $62.75 | $58.57 | 525 |
| 2019-05-06 | $62.66 | $63.67 | $62.66 | $63.67 | $59.43 | 2,000 |
| 2019-05-03 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 0 |
| 2019-05-02 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 0 |
| 2019-05-01 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 0 |
| 2019-04-30 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 2 |
| 2019-04-29 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 0 |
| 2019-04-25 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 0 |
| 2019-04-24 | $63.70 | $63.70 | $63.70 | $63.70 | $59.46 | 4 |
| 2019-04-23 | $64.91 | $64.91 | $63.70 | $63.70 | $59.46 | 950 |
| 2019-04-22 | $65.52 | $65.52 | $65.52 | $65.52 | $61.16 | 10 |
| 2019-04-18 | $65.46 | $65.52 | $65.46 | $65.52 | $61.16 | 1,017 |
| 2019-04-17 | $66.23 | $66.23 | $66.23 | $66.23 | $61.82 | 100 |
| 2019-04-15 | $64.51 | $64.51 | $64.51 | $64.51 | $60.21 | 0 |
| 2019-04-12 | $64.51 | $64.51 | $64.51 | $64.51 | $60.21 | 0 |
| 2019-04-11 | $64.51 | $64.51 | $64.51 | $64.51 | $60.21 | 50 |
| 2019-04-10 | $64.51 | $64.51 | $64.51 | $64.51 | $60.21 | 0 |
| 2019-04-09 | $64.51 | $64.51 | $64.51 | $64.51 | $60.21 | 300 |
| 2019-04-08 | $64.76 | $64.76 | $64.76 | $64.76 | $60.45 | 0 |
| 2019-04-05 | $64.76 | $64.76 | $64.76 | $64.76 | $60.45 | 0 |
| 2019-04-04 | $64.76 | $64.76 | $64.76 | $64.76 | $60.45 | 0 |
| 2019-04-03 | $64.76 | $64.76 | $64.76 | $64.76 | $60.45 | 25 |
| 2019-04-02 | $64.46 | $64.76 | $64.46 | $64.76 | $60.45 | 732 |
| 2019-04-01 | $62.70 | $62.70 | $62.70 | $62.70 | $58.52 | 0 |
| 2019-03-29 | $62.70 | $62.70 | $62.70 | $62.70 | $58.52 | 0 |
| 2019-03-28 | $62.70 | $62.70 | $62.70 | $62.70 | $58.52 | 0 |
| 2019-03-27 | $62.70 | $62.70 | $62.70 | $62.70 | $58.52 | 0 |
| 2019-03-26 | $62.70 | $62.70 | $62.70 | $62.70 | $58.52 | 25 |
| 2019-03-25 | $62.70 | $62.70 | $62.70 | $62.70 | $58.52 | 100 |
| 2019-03-22 | $63.12 | $63.12 | $63.12 | $63.12 | $58.92 | 0 |
| 2019-03-21 | $63.12 | $63.12 | $63.12 | $63.12 | $58.92 | 25 |
| 2019-03-20 | $63.12 | $63.12 | $63.12 | $63.12 | $58.92 | 1 |
| 2019-03-18 | $63.11 | $63.12 | $63.11 | $63.12 | $58.92 | 510 |
| 2019-03-15 | $61.57 | $61.57 | $61.57 | $61.57 | $57.47 | 5,000 |
| 2019-03-14 | $61.57 | $61.57 | $61.57 | $61.57 | $57.47 | 10,000 |
| 2019-03-13 | $61.57 | $61.57 | $61.57 | $61.57 | $57.47 | 0 |
| 2019-03-12 | $61.66 | $61.66 | $61.57 | $61.57 | $57.47 | 893 |
| 2019-03-11 | $62.57 | $62.57 | $62.57 | $62.57 | $58.40 | 0 |
| 2019-03-08 | $62.57 | $62.57 | $62.57 | $62.57 | $58.40 | 0 |
| 2019-03-07 | $62.57 | $62.57 | $62.57 | $62.57 | $58.40 | 0 |
| 2019-03-06 | $62.57 | $62.57 | $62.57 | $62.57 | $58.40 | 0 |
| 2019-03-05 | $62.57 | $62.57 | $62.57 | $62.57 | $58.40 | 310 |
| 2019-03-04 | $63.36 | $63.36 | $63.36 | $63.36 | $59.14 | 0 |
| 2019-03-01 | $63.36 | $63.36 | $63.36 | $63.36 | $59.14 | 0 |
| 2019-02-28 | $63.36 | $63.36 | $63.36 | $63.36 | $59.14 | 0 |
| 2019-02-27 | $63.36 | $63.36 | $63.36 | $63.36 | $58.70 | 200 |
| 2019-02-26 | $62.70 | $62.70 | $62.70 | $62.70 | $58.09 | 150 |
| 2019-02-25 | $63.24 | $63.24 | $63.24 | $63.24 | $58.59 | 10,000 |
| 2019-02-22 | $63.39 | $63.39 | $63.24 | $63.24 | $58.59 | 350 |
| 2019-02-21 | $63.72 | $63.72 | $63.72 | $63.72 | $59.04 | 100 |
| 2019-02-20 | $63.70 | $63.70 | $63.70 | $63.70 | $59.02 | 200 |
| 2019-02-19 | $63.62 | $63.70 | $63.62 | $63.70 | $59.01 | 580 |
| 2019-02-15 | $63.45 | $63.45 | $63.45 | $63.45 | $58.79 | 190 |
| 2019-02-14 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-13 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-12 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-11 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-08 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-07 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 41 |
| 2019-02-06 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-05 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-04 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-02-01 | $60.01 | $60.01 | $60.01 | $60.01 | $55.60 | 0 |
| 2019-01-31 | $59.96 | $60.01 | $59.96 | $60.01 | $55.60 | 1,150 |
| 2019-01-30 | $56.53 | $56.53 | $56.53 | $56.53 | $52.38 | 0 |
| 2019-01-29 | $56.53 | $56.53 | $56.53 | $56.53 | $52.38 | 0 |
| 2019-01-28 | $56.53 | $56.53 | $56.53 | $56.53 | $52.38 | 0 |
| 2019-01-25 | $56.53 | $56.53 | $56.53 | $56.53 | $52.38 | 0 |
| 2019-01-24 | $56.53 | $56.53 | $56.53 | $56.53 | $52.38 | 0 |
| 2019-01-23 | $56.47 | $56.53 | $56.47 | $56.53 | $52.38 | 900 |
| 2019-01-22 | $56.27 | $56.27 | $56.27 | $56.27 | $52.13 | 150 |
| 2019-01-18 | $53.17 | $53.17 | $53.17 | $53.17 | $49.26 | 0 |
| 2019-01-17 | $53.17 | $53.17 | $53.17 | $53.17 | $49.26 | 0 |
| 2019-01-16 | $53.17 | $53.17 | $53.17 | $53.17 | $49.26 | 0 |
| 2019-01-15 | $53.17 | $53.17 | $53.17 | $53.17 | $49.26 | 0 |
| 2019-01-14 | $53.13 | $53.17 | $53.13 | $53.17 | $49.26 | 400 |
| 2019-01-11 | $53.65 | $53.65 | $53.43 | $53.49 | $49.56 | 4,025 |
| 2019-01-10 | $53.53 | $53.53 | $53.53 | $53.53 | $49.60 | 100 |
| 2019-01-09 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2019-01-08 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2019-01-07 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2019-01-04 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2019-01-03 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2018-12-31 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 3,035 |
| 2018-12-27 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2018-12-26 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2018-12-24 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2018-12-21 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2018-12-20 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 0 |
| 2018-12-19 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 25 |
| 2018-12-18 | $54.72 | $54.72 | $54.72 | $54.72 | $50.70 | 110 |
| 2018-12-14 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-13 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-12 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-11 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-10 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-07 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-04 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-12-03 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 45 |
| 2018-11-30 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 1,671 |
| 2018-11-29 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-11-28 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 0 |
| 2018-11-27 | $55.74 | $55.74 | $55.74 | $55.74 | $51.64 | 108 |
| 2018-11-26 | $60.02 | $60.02 | $60.02 | $60.02 | $55.61 | 0 |
| 2018-11-21 | $60.02 | $60.02 | $60.02 | $60.02 | $55.61 | 0 |
| 2018-11-20 | $60.02 | $60.02 | $60.02 | $60.02 | $55.61 | 0 |
| 2018-11-19 | $60.02 | $60.02 | $60.02 | $60.02 | $55.61 | 0 |
| 2018-11-16 | $60.02 | $60.02 | $60.02 | $60.02 | $55.61 | 250 |
| 2018-11-15 | $63.17 | $63.17 | $63.17 | $63.17 | $58.53 | 0 |
| 2018-11-14 | $63.17 | $63.17 | $63.17 | $63.17 | $58.53 | 0 |
| 2018-11-13 | $63.17 | $63.17 | $63.17 | $63.17 | $58.53 | 0 |
| 2018-11-12 | $63.17 | $63.17 | $63.17 | $63.17 | $58.53 | 0 |
| 2018-11-09 | $63.17 | $63.17 | $63.17 | $63.17 | $58.53 | 0 |
| 2018-11-08 | $63.17 | $63.17 | $63.17 | $63.17 | $58.53 | 100 |
| 2018-11-07 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-11-06 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-11-05 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-11-02 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-11-01 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-31 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-30 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-29 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-26 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-25 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 13 |
| 2018-10-24 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 2 |
| 2018-10-23 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-22 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-19 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 3 |
| 2018-10-18 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-17 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-16 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 45 |
| 2018-10-15 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 50 |
| 2018-10-12 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-11 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-10 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-09 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-08 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-05 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-04 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-03 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-02 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-10-01 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-28 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-27 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-26 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 46 |
| 2018-09-25 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-24 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-21 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-20 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-19 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-18 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-17 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-14 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-13 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 0 |
| 2018-09-12 | $68.00 | $68.00 | $68.00 | $68.00 | $63.00 | 500 |
| 2018-09-11 | $64.25 | $64.25 | $64.25 | $64.25 | $59.53 | 0 |
| 2018-09-10 | $64.25 | $64.25 | $64.25 | $64.25 | $59.53 | 0 |
| 2018-09-07 | $64.25 | $64.25 | $64.25 | $64.25 | $59.53 | 0 |
| 2018-09-06 | $64.25 | $64.25 | $64.25 | $64.25 | $59.53 | 0 |
| 2018-09-05 | $64.25 | $64.25 | $64.25 | $64.25 | $59.53 | 300 |
| 2018-09-04 | $66.92 | $66.92 | $66.92 | $66.92 | $62.00 | 2 |
| 2018-08-31 | $66.92 | $66.92 | $66.92 | $66.92 | $62.00 | 482 |
| 2018-08-30 | $66.77 | $66.77 | $66.77 | $66.77 | $61.86 | 0 |
| 2018-08-29 | $66.77 | $66.77 | $66.77 | $66.77 | $61.86 | 0 |
| 2018-08-28 | $66.77 | $66.77 | $66.77 | $66.77 | $61.86 | 0 |
| 2018-08-27 | $66.77 | $66.77 | $66.77 | $66.77 | $61.86 | 0 |
| 2018-08-24 | $66.77 | $66.77 | $66.77 | $66.77 | $61.86 | 0 |
| 2018-08-23 | $66.77 | $66.77 | $66.77 | $66.77 | $61.86 | 0 |
| 2018-08-22 | $66.77 | $66.77 | $66.77 | $66.77 | $61.45 | 0 |
| 2018-08-21 | $66.77 | $66.77 | $66.77 | $66.77 | $61.45 | 78 |
| 2018-08-20 | $66.77 | $66.77 | $66.77 | $66.77 | $61.45 | 200 |
| 2018-08-17 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-16 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-15 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-14 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-13 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-10 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-09 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 2 |
| 2018-08-08 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 16 |
| 2018-08-07 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-06 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-03 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-02 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-08-01 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-07-31 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-07-30 | $64.09 | $64.09 | $64.09 | $64.09 | $58.99 | 0 |
| 2018-07-27 | $64.68 | $64.75 | $63.95 | $64.09 | $58.99 | 9,790 |
| 2018-07-26 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-25 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-24 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-23 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-20 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-19 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-18 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-17 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-16 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-13 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 0 |
| 2018-07-12 | $65.20 | $65.20 | $65.20 | $65.20 | $60.01 | 100 |
| 2018-07-11 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-07-10 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-07-09 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-07-06 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-07-05 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-07-03 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-07-02 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-06-29 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 2,200 |
| 2018-06-28 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-06-27 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-06-26 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-06-25 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-06-22 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 23,873 |
| 2018-06-21 | $64.67 | $64.67 | $64.67 | $64.67 | $59.52 | 0 |
| 2018-06-20 | $64.67 | $64.67 | $64.66 | $64.67 | $59.52 | 300 |
| 2018-06-19 | $65.09 | $65.09 | $65.09 | $65.09 | $59.91 | 12 |
| 2018-06-18 | $65.09 | $65.09 | $65.09 | $65.09 | $59.91 | 0 |
| 2018-06-15 | $65.09 | $65.09 | $65.09 | $65.09 | $59.91 | 1 |
| 2018-06-14 | $64.99 | $65.09 | $64.99 | $65.09 | $59.91 | 1,170 |
| 2018-06-13 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-12 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-11 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-08 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 5 |
| 2018-06-07 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-06 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-05 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-04 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-06-01 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-05-31 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 1,410 |
| 2018-05-30 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-05-29 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-05-25 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 0 |
| 2018-05-24 | $58.98 | $58.98 | $58.98 | $58.98 | $54.28 | 63 |
| 2018-05-23 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-22 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-21 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-18 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-17 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 1 |
| 2018-05-16 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-15 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-14 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-11 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-10 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-09 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-08 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-07 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-04 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-03 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-02 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-05-01 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-30 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-27 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-26 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-25 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-24 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-23 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-20 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-19 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-18 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 13 |
| 2018-04-17 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 63 |
| 2018-04-16 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-13 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-12 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-11 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 0 |
| 2018-04-10 | $59.43 | $59.43 | $59.43 | $59.43 | $54.28 | 600 |
| 2018-04-09 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-04-06 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-04-05 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-04-04 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-04-03 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-04-02 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-03-29 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-03-28 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-03-27 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 35 |
| 2018-03-26 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 0 |
| 2018-03-23 | $58.70 | $58.70 | $58.70 | $58.70 | $53.62 | 100 |
| 2018-03-22 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-21 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-20 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-19 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-16 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-15 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-14 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-13 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 74 |
| 2018-03-12 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 3 |
| 2018-03-09 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-08 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 74 |
| 2018-03-07 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-06 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 0 |
| 2018-03-05 | $59.66 | $59.66 | $59.66 | $59.66 | $54.49 | 63 |
| 2018-03-02 | $59.80 | $59.92 | $59.65 | $59.66 | $54.49 | 14,068 |
| 2018-03-01 | $59.07 | $59.08 | $58.82 | $59.08 | $53.96 | 1,500 |
| 2018-02-28 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 206 |
| 2018-02-27 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-26 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-23 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 50 |
| 2018-02-22 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 16 |
| 2018-02-21 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-20 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-16 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-15 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-14 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-13 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-12 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-09 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 113 |
| 2018-02-08 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 50 |
| 2018-02-07 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-06 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 13 |
| 2018-02-05 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 0 |
| 2018-02-02 | $62.35 | $62.35 | $62.35 | $62.35 | $56.47 | 3 |
| 2018-02-01 | $62.32 | $62.37 | $62.32 | $62.35 | $56.47 | 600 |
| 2018-01-31 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-30 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-29 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 137 |
| 2018-01-26 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-25 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-24 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-23 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-22 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-19 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-18 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 49 |
| 2018-01-17 | $57.99 | $57.99 | $57.99 | $57.99 | $52.52 | 0 |
| 2018-01-16 | $58.20 | $58.20 | $57.99 | $57.99 | $52.52 | 429 |
| 2018-01-12 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 0 |
| 2018-01-11 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 69 |
| 2018-01-10 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 0 |
| 2018-01-09 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 0 |
| 2018-01-08 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 0 |
| 2018-01-05 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 0 |
| 2018-01-04 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 50 |
| 2018-01-03 | $56.34 | $56.34 | $56.34 | $56.34 | $51.03 | 200 |
| 2018-01-02 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 230 |
| 2017-12-29 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-28 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-27 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-26 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-22 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 228 |
| 2017-12-21 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-20 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-19 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 0 |
| 2017-12-18 | $53.96 | $53.96 | $53.96 | $53.96 | $48.87 | 60 |
| 2017-12-15 | $53.97 | $53.97 | $53.96 | $53.96 | $48.87 | 1,862 |
| 2017-12-14 | $53.35 | $53.35 | $53.35 | $53.35 | $48.32 | 137 |
| 2017-12-13 | $53.46 | $53.46 | $53.35 | $53.35 | $48.32 | 400 |
| 2017-12-12 | $54.20 | $54.20 | $54.11 | $54.11 | $49.01 | 550 |
| 2017-12-11 | $54.27 | $54.27 | $54.27 | $54.27 | $49.15 | 188 |
| 2017-12-08 | $53.33 | $53.33 | $53.33 | $53.33 | $48.30 | 200 |
| 2017-12-07 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-12-06 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-12-05 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-12-04 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-12-01 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-30 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 989 |
| 2017-11-29 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 32 |
| 2017-11-28 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-27 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-24 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-22 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-21 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-20 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-17 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-16 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-15 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-14 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-13 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 931 |
| 2017-11-10 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-09 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-08 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-07 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-06 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-03 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-02 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-11-01 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 11 |
| 2017-10-31 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-10-30 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 0 |
| 2017-10-27 | $51.67 | $51.67 | $51.67 | $51.67 | $46.80 | 200 |
| 2017-10-26 | $53.44 | $53.44 | $53.44 | $53.44 | $48.40 | 0 |
| 2017-10-25 | $53.44 | $53.44 | $53.44 | $53.44 | $48.40 | 0 |
| 2017-10-24 | $53.44 | $53.44 | $53.44 | $53.44 | $48.40 | 600 |
| 2017-10-23 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-20 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-19 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-18 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-17 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-16 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-13 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 0 |
| 2017-10-12 | $54.69 | $54.69 | $54.69 | $54.69 | $49.53 | 200 |
| 2017-10-11 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-10-10 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-10-09 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-10-06 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-10-05 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 10 |
| 2017-10-04 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-10-03 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-10-02 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-29 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-28 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 15 |
| 2017-09-27 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 40 |
| 2017-09-26 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-25 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-22 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-21 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-20 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-19 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-18 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-15 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-14 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-13 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-12 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-11 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-08 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-07 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 0 |
| 2017-09-06 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 100 |
| 2017-09-05 | $53.05 | $53.05 | $53.05 | $53.05 | $48.05 | 1,000 |
| 2017-09-01 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 0 |
| 2017-08-31 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 100 |
| 2017-08-30 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 0 |
| 2017-08-29 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 7,700 |
| 2017-08-28 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 10,000 |
| 2017-08-25 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 8,200 |
| 2017-08-24 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 0 |
| 2017-08-23 | $52.00 | $52.00 | $52.00 | $52.00 | $47.10 | 0 |
| 2017-08-22 | $52.00 | $52.00 | $52.00 | $52.00 | $46.65 | 10 |
| 2017-08-21 | $52.00 | $52.00 | $52.00 | $52.00 | $46.65 | 0 |
| 2017-08-18 | $52.00 | $52.00 | $52.00 | $52.00 | $46.65 | 0 |
| 2017-08-17 | $52.00 | $52.00 | $52.00 | $52.00 | $46.65 | 300 |
| 2017-08-16 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-15 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-14 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 40 |
| 2017-08-11 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-10 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-09 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-08 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-07 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-04 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-03 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 18,800 |
| 2017-08-02 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-08-01 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-31 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-28 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-27 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-26 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-25 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-24 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-21 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-20 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-19 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-18 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-17 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-14 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-13 | $54.82 | $54.82 | $54.82 | $54.82 | $49.17 | 0 |
| 2017-07-12 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-11 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 1 |
| 2017-07-10 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-07-07 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 57 |
| 2017-07-06 | $54.82 | $54.82 | $54.82 | $54.82 | $49.17 | 0 |
| 2017-07-05 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 15 |
| 2017-07-03 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-30 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 3,099 |
| 2017-06-29 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-28 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-27 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 1 |
| 2017-06-26 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-23 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-22 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 60 |
| 2017-06-21 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-20 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-19 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 10 |
| 2017-06-16 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-15 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-14 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-13 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-12 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 0 |
| 2017-06-09 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 200 |
| 2017-06-08 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 160 |
| 2017-06-07 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 200 |
| 2017-06-06 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 200 |
| 2017-06-05 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 300 |
| 2017-06-02 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 400 |
| 2017-06-01 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 4,100 |
| 2017-05-31 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 600 |
| 2017-05-30 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 800 |
| 2017-05-26 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 900 |
| 2017-05-25 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 700 |
| 2017-05-24 | $55.18 | $55.18 | $55.18 | $55.18 | $49.50 | 700 |
| 2017-05-23 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 1,600 |
| 2017-05-22 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-05-19 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 1,500 |
| 2017-05-18 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 700 |
| 2017-05-17 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-05-16 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-05-15 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 5,100 |
| 2017-05-12 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-05-11 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 6,500 |
| 2017-05-10 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 75 |
| 2017-05-09 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-05-08 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-05-05 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 700 |
| 2017-05-04 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 1,600 |
| 2017-05-03 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 1,700 |
| 2017-05-02 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 300 |
| 2017-05-01 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 700 |
| 2017-04-28 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-04-27 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-04-26 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 600 |
| 2017-04-25 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 100 |
| 2017-04-24 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-04-21 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-04-20 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 1,300 |
| 2017-04-19 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 0 |
| 2017-04-18 | $55.18 | $55.18 | $55.18 | $55.18 | $49.06 | 200 |
| 2017-04-17 | $54.73 | $54.73 | $54.73 | $54.73 | $48.66 | 200 |
| 2017-04-13 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 1,889 |
| 2017-04-12 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 792 |
| 2017-04-11 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 0 |
| 2017-04-10 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 0 |
| 2017-04-07 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 0 |
| 2017-04-06 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 300 |
| 2017-04-05 | $52.25 | $52.25 | $52.25 | $52.25 | $46.45 | 500 |
| 2017-04-04 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 0 |
| 2017-04-03 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 1,400 |
| 2017-03-31 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 1,100 |
| 2017-03-30 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 1,000 |
| 2017-03-29 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 700 |
| 2017-03-28 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 500 |
| 2017-03-27 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 700 |
| 2017-03-24 | $49.29 | $49.29 | $49.29 | $49.29 | $43.82 | 600 |
| 2017-03-23 | $49.66 | $49.66 | $49.29 | $49.29 | $43.82 | 1,100 |
| 2017-03-22 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 91 |
| 2017-03-21 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 1,100 |
| 2017-03-20 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 1,400 |
| 2017-03-17 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 1,200 |
| 2017-03-16 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 10 |
| 2017-03-15 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 1,600 |
| 2017-03-14 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 0 |
| 2017-03-13 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 0 |
| 2017-03-10 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 0 |
| 2017-03-09 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 0 |
| 2017-03-08 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 200 |
| 2017-03-07 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 1,000 |
| 2017-03-06 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 593 |
| 2017-03-03 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 50 |
| 2017-03-02 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 0 |
| 2017-03-01 | $53.69 | $53.69 | $53.69 | $53.69 | $47.73 | 100 |
| 2017-02-28 | $53.61 | $53.61 | $53.61 | $53.61 | $47.26 | 0 |
| 2017-02-27 | $53.65 | $53.65 | $53.61 | $53.61 | $47.26 | 200 |
| 2017-02-24 | $54.93 | $54.93 | $54.93 | $54.93 | $48.43 | 0 |
| 2017-02-23 | $54.93 | $54.93 | $54.93 | $54.93 | $48.43 | 0 |
| 2017-02-22 | $54.93 | $54.93 | $54.93 | $54.93 | $48.43 | 170 |
| 2017-02-21 | $54.93 | $54.93 | $54.93 | $54.93 | $48.43 | 1,800 |
| 2017-02-17 | $55.38 | $55.38 | $55.38 | $55.38 | $48.83 | 0 |
| 2017-02-16 | $55.38 | $55.38 | $55.38 | $55.38 | $48.83 | 4,500 |
| 2017-02-15 | $55.38 | $55.38 | $55.38 | $55.38 | $48.83 | 9,700 |
| 2017-02-14 | $54.09 | $54.09 | $54.09 | $54.09 | $47.69 | 1,600 |
| 2017-02-13 | $54.09 | $54.09 | $54.09 | $54.09 | $47.69 | 200 |
| 2017-02-10 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-02-09 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-02-08 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-02-07 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 2,400 |
| 2017-02-06 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-02-03 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-02-02 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-02-01 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-31 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-30 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 2,300 |
| 2017-01-27 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 50 |
| 2017-01-26 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-25 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 255 |
| 2017-01-24 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 417 |
| 2017-01-23 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-20 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-19 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 200 |
| 2017-01-18 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 100 |
| 2017-01-17 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-13 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-12 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 0 |
| 2017-01-11 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 100 |
| 2017-01-10 | $57.41 | $57.41 | $57.41 | $57.41 | $50.62 | 300 |
| 2017-01-09 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 6 |
| 2017-01-06 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2017-01-05 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2017-01-04 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2017-01-03 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-30 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-29 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 45 |
| 2016-12-28 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 801 |
| 2016-12-27 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-23 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 1,600 |
| 2016-12-22 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 1,400 |
| 2016-12-21 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 17 |
| 2016-12-20 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 355 |
| 2016-12-19 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 1,000 |
| 2016-12-16 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-15 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-14 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 9 |
| 2016-12-13 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-12 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-09 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 1,700 |
| 2016-12-08 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 200 |
| 2016-12-07 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 800 |
| 2016-12-06 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 0 |
| 2016-12-05 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 500 |
| 2016-12-02 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 2,100 |
| 2016-12-01 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 1,200 |
| 2016-11-30 | $50.01 | $50.01 | $50.01 | $50.01 | $44.09 | 3,055 |
| 2016-11-29 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 0 |
| 2016-11-28 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 0 |
| 2016-11-25 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 0 |
| 2016-11-23 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 0 |
| 2016-11-22 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 0 |
| 2016-11-21 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 0 |
| 2016-11-18 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 7 |
| 2016-11-17 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 50 |
| 2016-11-16 | $46.98 | $46.98 | $46.98 | $46.98 | $41.42 | 1,500 |
| 2016-11-15 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-14 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-11 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-10 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-09 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 1,900 |
| 2016-11-08 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 505 |
| 2016-11-07 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-04 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-03 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-02 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-11-01 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 1,500 |
| 2016-10-31 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-28 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 3,200 |
| 2016-10-27 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 74 |
| 2016-10-26 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-25 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-24 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-21 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-20 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-19 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-18 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-17 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-14 | $46.98 | $46.98 | $46.98 | $46.98 | $41.03 | 0 |
| 2016-10-13 | $46.83 | $46.98 | $46.83 | $46.98 | $41.03 | 200 |
| 2016-10-12 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 0 |
| 2016-10-11 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 10 |
| 2016-10-10 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 0 |
| 2016-10-07 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 1,400 |
| 2016-10-06 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 400 |
| 2016-10-05 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 500 |
| 2016-10-04 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 1,900 |
| 2016-10-03 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 0 |
| 2016-09-30 | $46.02 | $46.02 | $46.02 | $46.02 | $40.19 | 400 |
| 2016-09-29 | $45.42 | $45.42 | $45.42 | $45.42 | $39.67 | 0 |
| 2016-09-28 | $45.42 | $45.42 | $45.42 | $45.42 | $39.67 | 0 |
| 2016-09-27 | $45.42 | $45.42 | $45.42 | $45.42 | $39.67 | 0 |
| 2016-09-26 | $45.42 | $45.42 | $45.42 | $45.42 | $39.67 | 200 |
| 2016-09-23 | $42.89 | $42.89 | $42.89 | $42.89 | $37.45 | 0 |
| 2016-09-22 | $42.89 | $42.89 | $42.89 | $42.89 | $37.45 | 1,000 |
| 2016-09-21 | $42.89 | $42.89 | $42.89 | $42.89 | $37.45 | 0 |
| 2016-09-20 | $42.84 | $42.89 | $42.84 | $42.89 | $37.45 | 500 |
| 2016-09-19 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-16 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-15 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-14 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-13 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-12 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-09 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 300 |
| 2016-09-08 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-07 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-06 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 0 |
| 2016-09-02 | $43.96 | $43.96 | $43.96 | $43.96 | $38.39 | 100 |
| 2016-09-01 | $43.96 | $43.96 | $43.96 | $43.96 | $38.13 | 100 |
| 2016-08-31 | $43.96 | $43.96 | $43.96 | $43.96 | $38.13 | 1,200 |
| 2016-08-30 | $43.96 | $43.96 | $43.96 | $43.96 | $38.13 | 1,900 |
| 2016-08-29 | $43.96 | $43.96 | $43.96 | $43.96 | $38.13 | 600 |
| 2016-08-26 | $43.96 | $43.96 | $43.96 | $43.96 | $38.13 | 1,600 |
| 2016-08-25 | $43.96 | $43.96 | $43.96 | $43.96 | $38.13 | 3,800 |
| 2016-08-24 | $43.93 | $43.98 | $43.93 | $43.96 | $38.13 | 20,000 |
| 2016-08-23 | $43.68 | $43.87 | $43.61 | $43.86 | $38.04 | 25,235 |
| 2016-08-22 | $45.50 | $45.50 | $45.50 | $45.50 | $39.46 | 600 |
| 2016-08-19 | $45.50 | $45.50 | $45.50 | $45.50 | $39.46 | 200 |
| 2016-08-18 | $45.50 | $45.50 | $45.50 | $45.50 | $39.46 | 0 |
| 2016-08-17 | $45.50 | $45.50 | $45.50 | $45.50 | $39.46 | 50 |
| 2016-08-16 | $45.50 | $45.50 | $45.50 | $45.50 | $39.12 | 0 |
| 2016-08-15 | $45.50 | $45.50 | $45.50 | $45.50 | $39.12 | 0 |
| 2016-08-12 | $45.50 | $45.50 | $45.50 | $45.50 | $39.12 | 0 |
| 2016-08-11 | $45.50 | $45.50 | $45.50 | $45.50 | $39.12 | 2,109 |
| 2016-08-10 | $45.50 | $45.50 | $45.50 | $45.50 | $39.12 | 196 |
| 2016-08-09 | $45.50 | $45.50 | $45.50 | $45.50 | $39.12 | 83 |
| 2016-08-08 | $45.80 | $45.80 | $45.50 | $45.50 | $39.12 | 14,098 |
| 2016-08-05 | $44.50 | $44.50 | $44.50 | $44.50 | $38.26 | 3,500 |
| 2016-08-04 | $44.50 | $44.50 | $44.50 | $44.50 | $38.26 | 50 |
| 2016-08-03 | $44.50 | $44.50 | $44.50 | $44.50 | $38.26 | 1,800 |
| 2016-08-02 | $44.50 | $44.50 | $44.50 | $44.50 | $38.26 | 222 |
| 2016-08-01 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-29 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-28 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-27 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 1,400 |
| 2016-07-26 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 3,300 |
| 2016-07-25 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 3,300 |
| 2016-07-22 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-21 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-20 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 2,300 |
| 2016-07-19 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 900 |
| 2016-07-18 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-15 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 100 |
| 2016-07-14 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-13 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-12 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-11 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-08 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-07 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-07-06 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 100 |
| 2016-07-05 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 1,400 |
| 2016-07-01 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-30 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-29 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-28 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-27 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 1,900 |
| 2016-06-24 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-23 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-22 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-21 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 25 |
| 2016-06-20 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-17 | $39.89 | $39.89 | $39.89 | $39.89 | $34.30 | 3,400 |
| 2016-06-16 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-15 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-14 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 200 |
| 2016-06-13 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-10 | $40.20 | $40.20 | $40.20 | $40.20 | $34.56 | 0 |
| 2016-06-09 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-06-08 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-06-07 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-06-06 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-06-03 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-06-02 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-06-01 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-05-31 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 200 |
| 2016-05-27 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-05-26 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-05-25 | $40.20 | $40.20 | $40.20 | $40.20 | $34.29 | 0 |
| 2016-05-24 | $40.20 | $40.20 | $40.20 | $40.20 | $33.95 | 0 |
| 2016-05-23 | $40.20 | $40.20 | $40.20 | $40.20 | $33.95 | 0 |
| 2016-05-20 | $40.20 | $40.20 | $40.20 | $40.20 | $33.95 | 0 |
| 2016-05-19 | $40.20 | $40.20 | $40.20 | $40.20 | $33.95 | 0 |
| 2016-05-18 | $40.18 | $40.21 | $40.18 | $40.20 | $33.95 | 1,300 |
| 2016-05-17 | $40.20 | $40.20 | $40.20 | $40.20 | $33.95 | 2,100 |
| 2016-05-16 | $40.20 | $40.20 | $40.20 | $40.20 | $33.95 | 900 |
| 2016-05-13 | $40.43 | $40.43 | $40.43 | $40.43 | $34.15 | 0 |
| 2016-05-12 | $40.42 | $40.43 | $40.42 | $40.43 | $34.15 | 3,000 |
| 2016-05-11 | $40.16 | $40.16 | $40.10 | $40.12 | $33.88 | 3,000 |
| 2016-05-10 | $40.30 | $40.30 | $40.30 | $40.30 | $34.04 | 0 |
| 2016-05-09 | $40.30 | $40.30 | $40.30 | $40.30 | $34.04 | 0 |
| 2016-05-06 | $40.30 | $40.30 | $40.30 | $40.30 | $34.04 | 2,150 |
| 2016-05-05 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 6,108 |
| 2016-05-04 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 10 |
| 2016-05-03 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 0 |
| 2016-05-02 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 0 |
| 2016-04-29 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 0 |
| 2016-04-28 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 0 |
| 2016-04-27 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 0 |
| 2016-04-26 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 11 |
| 2016-04-25 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 0 |
| 2016-04-22 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 165 |
| 2016-04-21 | $39.80 | $39.80 | $39.80 | $39.80 | $33.61 | 250 |
| 2016-04-20 | $39.98 | $40.20 | $39.76 | $39.76 | $33.58 | 6,540 |
| 2016-04-19 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-18 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-15 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-14 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-13 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-12 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-11 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-08 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-07 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-06 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-05 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-04 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-04-01 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-03-31 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-03-30 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-03-29 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-03-28 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-03-24 | $35.06 | $35.06 | $35.06 | $35.06 | $29.62 | 0 |
| 2016-03-23 | $35.26 | $35.26 | $35.06 | $35.06 | $29.62 | 500 |
| 2016-03-22 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-21 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 12 |
| 2016-03-18 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-17 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-16 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-15 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-14 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-11 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-10 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-09 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-08 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-07 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-04 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-03-03 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 6,300 |
| 2016-03-02 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 1,358 |
| 2016-03-01 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 553 |
| 2016-02-29 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-02-26 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-02-25 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-02-24 | $27.60 | $27.60 | $27.60 | $27.60 | $23.32 | 0 |
| 2016-02-23 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-22 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-19 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-18 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-17 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-16 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-12 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-11 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-10 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-09 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-08 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-05 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-04 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-03 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-02 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-02-01 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-01-29 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-01-28 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 0 |
| 2016-01-27 | $27.60 | $27.60 | $27.60 | $27.60 | $22.98 | 200 |
| 2016-01-26 | $25.12 | $25.12 | $25.12 | $25.12 | $20.91 | 0 |
| 2016-01-25 | $25.12 | $25.12 | $25.12 | $25.12 | $20.91 | 4,100 |
| 2016-01-22 | $25.12 | $25.12 | $25.12 | $25.12 | $20.91 | 4,100 |
| 2016-01-21 | $25.12 | $25.12 | $25.12 | $25.12 | $20.91 | 0 |
| 2016-01-20 | $25.12 | $25.12 | $25.12 | $25.12 | $20.91 | 3,900 |
| 2016-01-19 | $25.84 | $25.84 | $25.56 | $25.56 | $21.28 | 2,404 |
| 2016-01-15 | $26.57 | $26.57 | $26.57 | $26.57 | $22.12 | 0 |
| 2016-01-14 | $26.57 | $26.57 | $26.57 | $26.57 | $22.12 | 2,000 |
| 2016-01-13 | $26.57 | $26.57 | $26.57 | $26.57 | $22.12 | 0 |
| 2016-01-12 | $26.57 | $26.57 | $26.57 | $26.57 | $22.12 | 100 |
| 2016-01-11 | $26.57 | $26.57 | $26.57 | $26.57 | $22.12 | 0 |
| 2016-01-08 | $26.57 | $26.57 | $26.57 | $26.57 | $22.12 | 357 |
| 2016-01-07 | $26.71 | $26.74 | $26.57 | $26.57 | $22.12 | 477 |
| 2016-01-06 | $26.58 | $26.58 | $26.58 | $26.58 | $22.13 | 0 |
| 2016-01-05 | $26.68 | $26.68 | $26.58 | $26.58 | $22.13 | 345 |
| 2016-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $21.65 | 5,386 |
| 2015-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $21.65 | 772 |
| 2015-12-30 | $25.99 | $26.00 | $25.99 | $26.00 | $21.65 | 200 |
| 2015-12-29 | $26.15 | $26.15 | $26.15 | $26.15 | $21.77 | 4,095 |
| 2015-12-28 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 0 |
| 2015-12-24 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 5,600 |
| 2015-12-23 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 0 |
| 2015-12-22 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 5,200 |
| 2015-12-21 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 0 |
| 2015-12-18 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 4,800 |
| 2015-12-17 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 4,609 |
| 2015-12-16 | $27.18 | $27.18 | $27.18 | $27.18 | $22.63 | 4,800 |
| 2015-12-15 | $28.90 | $28.90 | $28.90 | $28.90 | $24.06 | 0 |
| 2015-12-14 | $28.90 | $28.90 | $28.90 | $28.90 | $24.06 | 0 |
| 2015-12-11 | $28.90 | $28.90 | $28.90 | $28.90 | $24.06 | 0 |
| 2015-12-10 | $28.90 | $28.90 | $28.90 | $28.90 | $24.06 | 4,600 |
| 2015-12-09 | $31.53 | $31.53 | $29.25 | $29.25 | $24.35 | 3,000 |
| 2015-12-08 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-12-07 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-12-04 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-12-03 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-12-02 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-12-01 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-11-30 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 0 |
| 2015-11-27 | $34.97 | $34.97 | $34.97 | $34.97 | $29.12 | 500 |
| 2015-11-25 | $34.82 | $34.82 | $34.82 | $34.82 | $28.99 | 0 |
| 2015-11-24 | $34.82 | $34.82 | $34.82 | $34.82 | $28.99 | 0 |
| 2015-11-23 | $34.82 | $34.82 | $34.82 | $34.82 | $28.99 | 1,000 |
| 2015-11-20 | $35.60 | $35.60 | $35.60 | $35.60 | $29.64 | 0 |
| 2015-11-19 | $35.60 | $35.60 | $35.60 | $35.60 | $29.64 | 0 |
| 2015-11-18 | $35.60 | $35.60 | $35.60 | $35.60 | $29.64 | 2,800 |
| 2015-11-17 | $35.60 | $35.60 | $35.60 | $35.60 | $29.31 | 0 |
| 2015-11-16 | $35.60 | $35.60 | $35.60 | $35.60 | $29.31 | 0 |
| 2015-11-13 | $35.60 | $35.60 | $35.60 | $35.60 | $29.31 | 0 |
| 2015-11-12 | $35.60 | $35.60 | $35.60 | $35.60 | $29.31 | 0 |
| 2015-11-11 | $35.60 | $35.60 | $35.60 | $35.60 | $29.31 | 0 |
| 2015-11-10 | $35.60 | $35.60 | $35.60 | $35.60 | $29.31 | 0 |
| 2015-11-09 | $36.15 | $36.30 | $35.42 | $35.60 | $29.31 | 5,155 |
| 2015-11-06 | $35.63 | $35.63 | $35.63 | $35.63 | $29.34 | 0 |
| 2015-11-05 | $35.63 | $35.63 | $35.63 | $35.63 | $29.34 | 0 |
| 2015-11-04 | $35.63 | $35.63 | $35.63 | $35.63 | $29.34 | 0 |
| 2015-11-03 | $35.63 | $35.63 | $35.63 | $35.63 | $29.34 | 0 |
| 2015-11-02 | $35.63 | $35.63 | $35.63 | $35.63 | $29.34 | 500 |
| 2015-10-30 | $35.17 | $35.20 | $35.17 | $35.20 | $28.98 | 0 |
| 2015-10-29 | $35.17 | $35.20 | $35.17 | $35.20 | $28.98 | 0 |
| 2015-10-28 | $35.17 | $35.20 | $35.17 | $35.20 | $28.98 | 0 |
| 2015-10-27 | $35.17 | $35.20 | $35.17 | $35.20 | $28.98 | 0 |
| 2015-10-26 | $35.17 | $35.20 | $35.17 | $35.20 | $28.98 | 1,000 |
| 2015-10-23 | $37.45 | $37.45 | $37.45 | $37.45 | $30.83 | 5,800 |
| 2015-10-22 | $37.45 | $37.45 | $37.45 | $37.45 | $30.83 | 0 |
| 2015-10-21 | $37.45 | $37.45 | $37.45 | $37.45 | $30.83 | 0 |
| 2015-10-20 | $37.45 | $37.45 | $37.45 | $37.45 | $30.83 | 500 |
| 2015-10-19 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 0 |
| 2015-10-16 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 0 |
| 2015-10-15 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 700 |
| 2015-10-14 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 1,000 |
| 2015-10-13 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 0 |
| 2015-10-12 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 0 |
| 2015-10-09 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 401 |
| 2015-10-08 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 0 |
| 2015-10-07 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 0 |
| 2015-10-06 | $36.92 | $36.92 | $36.92 | $36.92 | $30.39 | 500 |
| 2015-10-05 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 0 |
| 2015-10-02 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 0 |
| 2015-10-01 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 0 |
| 2015-09-30 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 0 |
| 2015-09-29 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 400 |
| 2015-09-28 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 0 |
| 2015-09-25 | $35.52 | $35.55 | $35.52 | $35.54 | $29.26 | 1,000 |
| 2015-09-24 | $35.11 | $35.11 | $35.11 | $35.11 | $28.91 | 200 |
| 2015-09-23 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-22 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-21 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-18 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-17 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-16 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 125 |
| 2015-09-15 | $35.21 | $35.21 | $35.21 | $35.21 | $28.99 | 0 |
| 2015-09-14 | $35.21 | $35.21 | $35.21 | $35.21 | $28.99 | 100 |
| 2015-09-11 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-10 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-09 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-08 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-04 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-03 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-02 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 0 |
| 2015-09-01 | $36.07 | $36.07 | $36.07 | $36.07 | $29.69 | 330 |
| 2015-08-31 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 1,045 |
| 2015-08-28 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 0 |
| 2015-08-27 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 0 |
| 2015-08-26 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 0 |
| 2015-08-25 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 0 |
| 2015-08-24 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 80 |
| 2015-08-21 | $35.50 | $35.50 | $35.50 | $35.50 | $29.23 | 200 |
| 2015-08-20 | $35.55 | $35.55 | $35.26 | $35.26 | $29.03 | 0 |
| 2015-08-19 | $35.55 | $35.55 | $35.26 | $35.26 | $29.03 | 0 |
| 2015-08-18 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-17 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-14 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-13 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-12 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-11 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-10 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 0 |
| 2015-08-07 | $35.55 | $35.55 | $35.26 | $35.26 | $28.71 | 675 |
| 2015-08-06 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-08-05 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-08-04 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-08-03 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-07-31 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-07-30 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-07-29 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 30 |
| 2015-07-28 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-07-27 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 0 |
| 2015-07-24 | $37.33 | $37.33 | $37.33 | $37.33 | $30.39 | 140 |
| 2015-07-23 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
| 2015-07-22 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
| 2015-07-21 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 34 |
| 2015-07-20 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
| 2015-07-17 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
| 2015-07-16 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
| 2015-07-15 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
| 2015-07-14 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 0 |
TMX Group Ltd (TMXXF) News Headlines
Recent TMX Group Ltd (TMXXF) News
Similar Companies to TMX Group Ltd (TMXXF) 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 | -- | -- | -- |