Toyo Suisan Kaisha Ltd (TSUKY) Exchange: PINK
Data as of May 2, 2025
$64.52 ($-1.97) -2.96%
Toyo Suisan Kaisha Ltd - Daily Information
Click for more stock information on Toyo Suisan Kaisha Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $66.42 |
| Previous Close | $64.52 |
| High | $67.06 |
| Low | $64.52 |
| Adjusted Open | $66.42 |
| Previous Adjusted Close | $64.52 |
| Adjusted High | $67.06 |
| Adjusted Low | $64.52 |
About Toyo Suisan Kaisha Ltd (TSUKY)
No Description Available
Invest in Toyo Suisan Kaisha Ltd (TSUKY)
Historical Stock Data for Toyo Suisan Kaisha Ltd (TSUKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $66.42 | $67.06 | $64.52 | $64.52 | $64.52 | 69 |
| 2025-05-01 | $62.07 | $66.49 | $62.07 | $66.49 | $66.49 | 70 |
| 2025-04-30 | $63.21 | $67.14 | $62.01 | $67.14 | $67.14 | 38 |
| 2025-04-29 | $61.50 | $65.82 | $60.82 | $60.82 | $60.82 | 101 |
| 2025-04-28 | $63.31 | $65.93 | $63.29 | $65.93 | $65.93 | 169 |
| 2025-04-25 | $62.59 | $64.98 | $62.59 | $64.98 | $64.98 | 33 |
| 2025-04-24 | $63.69 | $66.18 | $61.08 | $66.18 | $66.18 | 24 |
| 2025-04-23 | $63.03 | $64.50 | $63.03 | $64.50 | $64.50 | 14 |
| 2025-04-22 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 36 |
| 2025-04-21 | $64.38 | $64.38 | $62.08 | $62.08 | $62.08 | 34 |
| 2025-04-17 | $62.20 | $64.91 | $62.20 | $62.89 | $62.89 | 155 |
| 2025-04-16 | $62.32 | $64.53 | $62.23 | $62.23 | $62.23 | 171 |
| 2025-04-15 | $60.98 | $62.27 | $58.38 | $58.38 | $58.38 | 236 |
| 2025-04-14 | $62.18 | $62.91 | $58.30 | $62.91 | $62.91 | 140 |
| 2025-04-11 | $59.42 | $61.98 | $59.42 | $61.98 | $61.98 | 23 |
| 2025-04-10 | $57.58 | $62.57 | $57.58 | $59.97 | $59.97 | 98 |
| 2025-04-09 | $58.67 | $62.96 | $58.67 | $62.96 | $62.96 | 7 |
| 2025-04-08 | $58.52 | $58.76 | $55.70 | $57.71 | $57.71 | 146 |
| 2025-04-07 | $50.00 | $60.37 | $50.00 | $52.95 | $52.95 | 1,959 |
| 2025-04-04 | $57.28 | $64.26 | $52.95 | $52.95 | $52.95 | 162 |
| 2025-04-03 | $56.28 | $59.77 | $56.03 | $59.77 | $59.77 | 48 |
| 2025-04-02 | $60.55 | $60.56 | $60.55 | $60.56 | $60.56 | 451 |
| 2025-04-01 | $57.95 | $58.09 | $55.77 | $58.09 | $58.09 | 57 |
| 2025-03-31 | $58.84 | $65.99 | $55.00 | $59.40 | $59.40 | 1,369 |
| 2025-03-28 | $53.71 | $68.89 | $53.71 | $53.71 | $53.71 | 17 |
| 2025-03-27 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | 21 |
| 2025-03-26 | $62.88 | $69.69 | $61.61 | $69.69 | $69.69 | 549 |
| 2025-03-25 | $65.00 | $68.00 | $65.00 | $68.00 | $68.00 | 50 |
| 2025-03-24 | $72.17 | $72.18 | $72.17 | $72.18 | $72.18 | 51 |
| 2025-03-21 | $71.66 | $71.66 | $58.21 | $66.00 | $66.00 | 91 |
| 2025-03-20 | $66.46 | $66.51 | $61.53 | $61.53 | $61.53 | 159 |
| 2025-03-19 | $66.64 | $66.64 | $62.59 | $62.59 | $62.59 | 85 |
| 2025-03-18 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 7 |
| 2025-03-17 | $63.20 | $65.68 | $63.14 | $65.68 | $65.68 | 25 |
| 2025-03-14 | $64.08 | $64.79 | $60.43 | $64.79 | $64.79 | 271 |
| 2025-03-13 | $63.79 | $63.86 | $60.10 | $60.10 | $60.10 | 51 |
| 2025-03-12 | $61.56 | $63.84 | $61.53 | $61.53 | $61.53 | 11 |
| 2025-03-11 | $60.00 | $63.12 | $60.00 | $63.12 | $63.12 | 70 |
| 2025-03-10 | $59.56 | $61.53 | $56.95 | $56.95 | $56.95 | 47 |
| 2025-03-07 | $59.84 | $61.45 | $57.36 | $59.77 | $59.77 | 66 |
| 2025-03-06 | $60.32 | $60.32 | $57.69 | $57.69 | $57.69 | 448 |
| 2025-03-05 | $57.32 | $62.68 | $57.32 | $62.68 | $62.68 | 364 |
| 2025-03-04 | $58.22 | $61.23 | $56.55 | $58.87 | $58.87 | 81 |
| 2025-03-03 | $59.96 | $60.22 | $57.80 | $57.80 | $57.80 | 108 |
| 2025-02-28 | $61.80 | $61.80 | $56.99 | $56.99 | $56.99 | 22 |
| 2025-02-27 | $60.03 | $62.52 | $60.03 | $62.52 | $62.52 | 14 |
| 2025-02-26 | $60.61 | $60.61 | $58.22 | $60.00 | $60.00 | 147 |
| 2025-02-25 | $59.77 | $59.86 | $57.49 | $57.49 | $57.49 | 99 |
| 2025-02-24 | $59.77 | $60.10 | $57.52 | $57.52 | $57.52 | 184 |
| 2025-02-21 | $60.39 | $62.63 | $57.83 | $58.56 | $58.56 | 60 |
| 2025-02-20 | $63.56 | $63.56 | $58.64 | $58.64 | $58.64 | 87 |
| 2025-02-19 | $61.63 | $63.78 | $58.74 | $63.78 | $63.78 | 57 |
| 2025-02-18 | $57.24 | $57.31 | $54.75 | $54.75 | $54.75 | 4,151 |
| 2025-02-14 | $55.98 | $56.13 | $53.55 | $53.55 | $53.55 | 138 |
| 2025-02-13 | $57.51 | $59.45 | $56.52 | $56.52 | $56.52 | 86 |
| 2025-02-12 | $57.64 | $60.40 | $56.37 | $56.37 | $56.37 | 2,607 |
| 2025-02-11 | $59.81 | $62.05 | $59.81 | $62.05 | $62.05 | 11 |
| 2025-02-10 | $58.50 | $62.44 | $57.80 | $62.44 | $62.44 | 21 |
| 2025-02-07 | $59.71 | $61.39 | $58.99 | $58.99 | $58.99 | 44 |
| 2025-02-06 | $59.57 | $61.45 | $58.95 | $58.95 | $58.95 | 34 |
| 2025-02-05 | $62.45 | $62.45 | $60.05 | $60.05 | $60.05 | 46 |
| 2025-02-04 | $61.08 | $62.44 | $58.57 | $58.57 | $58.57 | 168 |
| 2025-02-03 | $59.72 | $62.48 | $57.52 | $57.52 | $57.52 | 88 |
| 2025-01-31 | $65.53 | $67.24 | $64.72 | $67.24 | $67.24 | 21 |
| 2025-01-30 | $70.86 | $70.86 | $68.26 | $70.81 | $70.81 | 138 |
| 2025-01-29 | $64.75 | $69.07 | $64.12 | $64.12 | $64.12 | 159 |
| 2025-01-28 | $64.52 | $66.50 | $64.11 | $64.11 | $64.11 | 96 |
| 2025-01-27 | $63.23 | $68.02 | $63.23 | $68.02 | $68.02 | 600 |
| 2025-01-24 | $67.72 | $67.72 | $65.62 | $65.62 | $65.62 | 56 |
| 2025-01-23 | $62.39 | $66.85 | $62.11 | $66.85 | $66.85 | 71 |
| 2025-01-22 | $65.08 | $67.41 | $62.43 | $62.43 | $62.43 | 151 |
| 2025-01-21 | $67.07 | $67.07 | $64.39 | $66.83 | $66.83 | 100 |
| 2025-01-17 | $66.80 | $66.80 | $66.80 | $66.80 | $66.80 | 2 |
| 2025-01-16 | $65.03 | $67.33 | $65.03 | $67.33 | $67.33 | 20 |
| 2025-01-15 | $65.19 | $68.04 | $65.19 | $68.04 | $68.04 | 34 |
| 2025-01-14 | $66.21 | $66.21 | $63.51 | $63.51 | $63.51 | 81 |
| 2025-01-13 | $66.78 | $66.90 | $64.38 | $64.38 | $64.38 | 63 |
| 2025-01-10 | $68.74 | $69.44 | $67.10 | $69.44 | $69.44 | 16 |
| 2025-01-08 | $66.95 | $66.95 | $64.45 | $64.45 | $64.45 | 45 |
| 2025-01-07 | $69.08 | $69.08 | $65.03 | $65.03 | $65.03 | 20 |
| 2025-01-06 | $69.34 | $70.01 | $65.61 | $65.61 | $65.61 | 18 |
| 2025-01-03 | $69.42 | $69.42 | $65.41 | $65.41 | $65.41 | 12 |
| 2025-01-02 | $66.36 | $69.77 | $66.36 | $69.77 | $69.77 | 47 |
| 2024-12-31 | $68.01 | $70.05 | $65.37 | $70.05 | $70.05 | 10 |
| 2024-12-30 | $68.11 | $70.59 | $68.11 | $70.59 | $70.59 | 49 |
| 2024-12-27 | $68.17 | $70.67 | $68.17 | $70.67 | $70.67 | 126 |
| 2024-12-26 | $68.39 | $70.87 | $68.39 | $70.87 | $70.87 | 7 |
| 2024-12-24 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2024-12-23 | $68.88 | $68.88 | $66.69 | $68.78 | $68.78 | 74 |
| 2024-12-20 | $69.75 | $69.75 | $67.02 | $67.02 | $67.02 | 21 |
| 2024-12-19 | $65.86 | $70.33 | $65.86 | $68.00 | $68.00 | 340 |
| 2024-12-18 | $69.13 | $71.26 | $69.13 | $71.26 | $71.26 | 72 |
| 2024-12-17 | $71.27 | $71.27 | $70.02 | $71.26 | $71.26 | 57 |
| 2024-12-16 | $69.08 | $71.47 | $68.70 | $71.47 | $71.47 | 112 |
| 2024-12-13 | $69.06 | $71.24 | $69.06 | $71.24 | $71.24 | 58 |
| 2024-12-12 | $71.54 | $71.54 | $69.28 | $71.19 | $71.19 | 52 |
| 2024-12-11 | $66.47 | $71.64 | $66.47 | $71.64 | $71.64 | 60 |
| 2024-12-10 | $69.47 | $71.89 | $69.47 | $71.89 | $71.89 | 53 |
| 2024-12-09 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 138 |
| 2024-12-06 | $71.15 | $73.42 | $70.95 | $73.42 | $73.42 | 55 |
| 2024-12-05 | $71.08 | $73.44 | $68.59 | $73.44 | $73.44 | 80 |
| 2024-12-04 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 7 |
| 2024-12-03 | $70.41 | $75.59 | $70.41 | $75.56 | $75.56 | 72 |
| 2024-12-02 | $72.52 | $77.36 | $72.52 | $77.36 | $77.36 | 67 |
| 2024-11-29 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 0 |
| 2024-11-27 | $71.55 | $71.55 | $66.36 | $66.36 | $66.36 | 130 |
| 2024-11-26 | $69.17 | $71.72 | $69.17 | $71.72 | $71.72 | 27 |
| 2024-11-25 | $73.54 | $73.54 | $73.54 | $73.54 | $73.54 | 49 |
| 2024-11-22 | $70.37 | $71.83 | $70.37 | $71.83 | $71.83 | 1,307 |
| 2024-11-21 | $68.30 | $68.30 | $65.74 | $65.74 | $65.74 | 46 |
| 2024-11-20 | $66.10 | $68.70 | $66.07 | $68.59 | $68.59 | 457 |
| 2024-11-19 | $68.13 | $68.13 | $68.13 | $68.13 | $68.13 | 79 |
| 2024-11-18 | $67.43 | $67.43 | $64.57 | $64.57 | $64.57 | 59 |
| 2024-11-15 | $65.49 | $68.05 | $65.49 | $68.05 | $68.05 | 52 |
| 2024-11-14 | $65.07 | $69.15 | $64.88 | $66.88 | $66.88 | 81 |
| 2024-11-13 | $64.53 | $66.99 | $64.53 | $66.99 | $66.99 | 33 |
| 2024-11-12 | $63.57 | $65.76 | $63.45 | $65.76 | $65.76 | 40 |
| 2024-11-11 | $63.12 | $63.12 | $60.48 | $60.48 | $60.48 | 189 |
| 2024-11-08 | $58.47 | $60.55 | $56.70 | $60.55 | $60.55 | 28 |
| 2024-11-07 | $57.18 | $61.37 | $57.18 | $61.37 | $61.37 | 394 |
| 2024-11-06 | $57.61 | $57.61 | $55.75 | $55.75 | $55.75 | 287 |
| 2024-11-05 | $56.20 | $59.27 | $56.20 | $56.77 | $56.77 | 248 |
| 2024-11-04 | $58.38 | $58.92 | $56.16 | $56.16 | $56.16 | 189 |
| 2024-11-01 | $58.38 | $58.38 | $55.93 | $55.93 | $55.93 | 103 |
| 2024-10-31 | $57.06 | $61.04 | $57.05 | $61.04 | $61.04 | 44 |
| 2024-10-30 | $59.37 | $61.85 | $59.37 | $61.85 | $61.85 | 24 |
| 2024-10-29 | $59.15 | $59.53 | $56.99 | $59.00 | $59.00 | 226 |
| 2024-10-28 | $57.77 | $57.78 | $55.30 | $55.30 | $55.30 | 116 |
| 2024-10-25 | $57.97 | $60.24 | $57.97 | $60.24 | $60.24 | 41 |
| 2024-10-24 | $56.83 | $59.68 | $55.33 | $59.68 | $59.68 | 149 |
| 2024-10-23 | $54.87 | $59.87 | $54.87 | $57.17 | $57.17 | 67 |
| 2024-10-22 | $58.10 | $60.50 | $58.10 | $60.50 | $60.50 | 22 |
| 2024-10-21 | $58.64 | $60.95 | $56.72 | $60.95 | $60.95 | 57 |
| 2024-10-18 | $60.22 | $60.22 | $57.70 | $57.70 | $57.70 | 57 |
| 2024-10-17 | $60.21 | $62.55 | $57.77 | $59.77 | $59.77 | 95 |
| 2024-10-16 | $59.07 | $60.82 | $58.29 | $59.03 | $59.03 | 443 |
| 2024-10-15 | $61.81 | $63.68 | $60.00 | $60.00 | $60.00 | 23 |
| 2024-10-14 | $63.73 | $64.62 | $63.73 | $64.62 | $64.62 | 11 |
| 2024-10-11 | $60.35 | $64.77 | $60.35 | $64.77 | $64.77 | 321 |
| 2024-10-10 | $62.47 | $65.02 | $62.47 | $65.02 | $65.02 | 48 |
| 2024-10-09 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 15 |
| 2024-10-08 | $61.91 | $61.97 | $61.07 | $61.07 | $61.07 | 8 |
| 2024-10-07 | $65.42 | $65.42 | $62.49 | $62.49 | $62.49 | 9 |
| 2024-10-04 | $65.13 | $65.18 | $62.89 | $65.18 | $65.18 | 56 |
| 2024-10-03 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 6 |
| 2024-10-02 | $63.39 | $67.19 | $62.64 | $67.19 | $67.19 | 25 |
| 2024-10-01 | $65.22 | $67.41 | $65.22 | $67.41 | $67.41 | 28 |
| 2024-09-30 | $71.19 | $71.19 | $65.67 | $71.19 | $71.19 | 24 |
| 2024-09-27 | $68.47 | $68.47 | $67.84 | $67.84 | $67.84 | 143 |
| 2024-09-26 | $67.31 | $69.87 | $64.85 | $67.49 | $67.49 | 92 |
| 2024-09-25 | $63.47 | $68.59 | $63.47 | $68.59 | $68.59 | 55 |
| 2024-09-24 | $65.25 | $69.91 | $65.25 | $69.91 | $69.91 | 148 |
| 2024-09-23 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 27 |
| 2024-09-20 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 14 |
| 2024-09-19 | $66.61 | $67.07 | $66.61 | $67.07 | $67.07 | 307 |
| 2024-09-18 | $64.95 | $67.26 | $64.76 | $64.76 | $64.76 | 118 |
| 2024-09-17 | $65.47 | $68.18 | $65.47 | $68.18 | $68.18 | 49 |
| 2024-09-16 | $67.37 | $67.37 | $67.37 | $67.37 | $67.37 | 62 |
| 2024-09-13 | $67.56 | $67.56 | $67.41 | $67.41 | $67.41 | 31 |
| 2024-09-12 | $64.52 | $64.76 | $62.24 | $62.24 | $62.24 | 88 |
| 2024-09-11 | $67.16 | $67.16 | $63.11 | $63.11 | $63.11 | 40 |
| 2024-09-10 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 6 |
| 2024-09-09 | $65.14 | $65.20 | $65.14 | $65.20 | $65.20 | 65 |
| 2024-09-06 | $62.38 | $69.13 | $62.38 | $69.13 | $69.13 | 111 |
| 2024-09-05 | $62.49 | $65.19 | $62.49 | $65.19 | $65.19 | 21 |
| 2024-09-04 | $62.19 | $64.50 | $62.19 | $64.50 | $64.50 | 82 |
| 2024-09-03 | $63.34 | $64.79 | $61.16 | $64.10 | $64.10 | 60 |
| 2024-08-30 | $63.25 | $64.88 | $63.25 | $64.88 | $64.88 | 36 |
| 2024-08-29 | $63.68 | $65.47 | $63.68 | $65.47 | $65.47 | 46 |
| 2024-08-28 | $65.76 | $65.76 | $63.23 | $63.41 | $63.41 | 531 |
| 2024-08-27 | $67.23 | $69.63 | $67.23 | $69.63 | $69.63 | 9 |
| 2024-08-26 | $66.53 | $69.02 | $66.53 | $69.02 | $69.02 | 49 |
| 2024-08-23 | $66.59 | $70.15 | $66.59 | $70.15 | $70.15 | 14 |
| 2024-08-22 | $68.96 | $68.96 | $68.96 | $68.96 | $68.96 | 0 |
| 2024-08-21 | $66.50 | $68.96 | $66.50 | $68.96 | $68.96 | 45 |
| 2024-08-20 | $66.24 | $68.79 | $66.24 | $68.79 | $68.79 | 53 |
| 2024-08-19 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 20 |
| 2024-08-16 | $64.46 | $66.00 | $63.69 | $63.69 | $63.69 | 242 |
| 2024-08-15 | $62.49 | $64.44 | $62.49 | $64.44 | $64.44 | 142 |
| 2024-08-14 | $61.68 | $64.23 | $61.28 | $64.23 | $64.23 | 659 |
| 2024-08-13 | $63.19 | $63.19 | $63.19 | $63.19 | $63.19 | 1 |
| 2024-08-12 | $62.08 | $62.30 | $61.48 | $62.24 | $62.24 | 214 |
| 2024-08-09 | $63.70 | $63.81 | $62.05 | $63.81 | $63.81 | 71 |
| 2024-08-08 | $64.12 | $64.12 | $64.12 | $64.12 | $64.12 | 98 |
| 2024-08-07 | $63.62 | $64.60 | $61.94 | $64.60 | $64.60 | 329 |
| 2024-08-06 | $61.25 | $63.61 | $59.69 | $63.61 | $63.61 | 226 |
| 2024-08-05 | $61.81 | $62.86 | $60.07 | $62.86 | $62.86 | 33 |
| 2024-08-02 | $62.09 | $64.27 | $62.09 | $62.54 | $62.54 | 37 |
| 2024-08-01 | $66.89 | $66.89 | $64.25 | $64.25 | $64.25 | 204 |
| 2024-07-31 | $67.46 | $68.14 | $67.46 | $68.14 | $68.14 | 1,134 |
| 2024-07-30 | $61.15 | $61.35 | $61.15 | $61.35 | $61.35 | 652 |
| 2024-07-29 | $61.41 | $62.17 | $61.41 | $62.17 | $62.17 | 21 |
| 2024-07-26 | $62.23 | $62.30 | $61.24 | $62.30 | $62.30 | 58 |
| 2024-07-25 | $60.59 | $61.18 | $60.59 | $61.18 | $61.18 | 48 |
| 2024-07-24 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 59 |
| 2024-07-23 | $63.67 | $64.26 | $62.28 | $64.26 | $64.26 | 6 |
| 2024-07-22 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 19 |
| 2024-07-19 | $62.03 | $63.50 | $62.03 | $63.50 | $63.50 | 67 |
| 2024-07-18 | $62.90 | $64.02 | $61.63 | $64.02 | $64.02 | 52 |
| 2024-07-17 | $60.72 | $62.60 | $60.72 | $62.60 | $62.60 | 21 |
| 2024-07-16 | $61.26 | $62.06 | $61.26 | $62.06 | $62.06 | 10 |
| 2024-07-15 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 0 |
| 2024-07-12 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 12 |
| 2024-07-11 | $62.81 | $64.76 | $62.81 | $64.76 | $64.76 | 40 |
| 2024-07-10 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 6 |
| 2024-07-09 | $61.62 | $62.68 | $61.44 | $62.68 | $62.68 | 22 |
| 2024-07-08 | $60.92 | $62.44 | $59.61 | $59.61 | $59.61 | 133 |
| 2024-07-05 | $60.48 | $60.48 | $59.11 | $60.31 | $60.31 | 72 |
| 2024-07-03 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 2 |
| 2024-07-02 | $60.49 | $60.49 | $58.55 | $59.99 | $59.99 | 140 |
| 2024-07-01 | $59.19 | $59.19 | $58.04 | $58.04 | $58.04 | 86 |
| 2024-06-28 | $57.48 | $60.94 | $57.16 | $58.00 | $58.00 | 2,732 |
| 2024-06-27 | $58.17 | $61.25 | $57.80 | $61.25 | $61.25 | 325 |
| 2024-06-26 | $62.18 | $62.18 | $62.18 | $62.18 | $62.18 | 25 |
| 2024-06-25 | $61.04 | $61.04 | $59.55 | $60.06 | $60.06 | 91 |
| 2024-06-24 | $60.29 | $61.54 | $60.29 | $61.54 | $61.54 | 30 |
| 2024-06-21 | $59.41 | $59.41 | $58.22 | $58.22 | $58.22 | 73 |
| 2024-06-20 | $59.80 | $61.15 | $58.39 | $60.76 | $60.76 | 247 |
| 2024-06-18 | $61.94 | $63.15 | $61.91 | $63.15 | $63.15 | 467 |
| 2024-06-17 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 16 |
| 2024-06-14 | $60.90 | $62.62 | $60.89 | $62.62 | $62.62 | 291 |
| 2024-06-13 | $60.77 | $62.19 | $60.70 | $61.99 | $61.99 | 44 |
| 2024-06-12 | $63.40 | $64.87 | $63.40 | $64.65 | $64.65 | 68 |
| 2024-06-11 | $62.03 | $63.18 | $61.97 | $63.18 | $63.18 | 58 |
| 2024-06-10 | $63.59 | $64.00 | $61.25 | $63.96 | $63.96 | 75 |
| 2024-06-07 | $63.74 | $64.30 | $63.21 | $63.21 | $63.21 | 6,056 |
| 2024-06-06 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 15 |
| 2024-06-05 | $67.69 | $67.69 | $67.69 | $67.69 | $67.69 | 8 |
| 2024-06-04 | $70.65 | $71.31 | $70.65 | $71.31 | $71.31 | 4,029 |
| 2024-06-03 | $72.71 | $73.35 | $69.09 | $69.09 | $69.09 | 29 |
| 2024-05-31 | $73.00 | $73.73 | $71.95 | $73.73 | $73.73 | 59 |
| 2024-05-30 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 18 |
| 2024-05-29 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 53 |
| 2024-05-28 | $74.17 | $74.17 | $70.43 | $70.43 | $70.43 | 45 |
| 2024-05-24 | $68.88 | $72.75 | $68.88 | $69.27 | $69.27 | 46 |
| 2024-05-23 | $70.51 | $70.51 | $70.51 | $70.51 | $70.51 | 508 |
| 2024-05-22 | $75.10 | $75.10 | $71.12 | $74.29 | $74.29 | 475 |
| 2024-05-21 | $76.00 | $76.00 | $74.80 | $76.00 | $76.00 | 117 |
| 2024-05-20 | $73.89 | $75.33 | $73.89 | $75.33 | $75.33 | 25 |
| 2024-05-17 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 27 |
| 2024-05-16 | $70.64 | $70.64 | $67.88 | $67.88 | $67.88 | 15 |
| 2024-05-15 | $69.18 | $69.61 | $67.68 | $67.68 | $67.68 | 61 |
| 2024-05-14 | $69.18 | $69.21 | $67.60 | $69.18 | $69.18 | 184 |
| 2024-05-13 | $70.28 | $71.69 | $70.28 | $71.69 | $71.69 | 299 |
| 2024-05-10 | $71.28 | $73.84 | $71.28 | $73.84 | $73.84 | 1,146 |
| 2024-05-09 | $65.50 | $67.30 | $65.50 | $67.30 | $67.30 | 368 |
| 2024-05-08 | $66.60 | $66.60 | $64.66 | $64.66 | $64.66 | 26 |
| 2024-05-07 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 21 |
| 2024-05-06 | $67.60 | $67.60 | $66.06 | $66.74 | $66.74 | 859 |
| 2024-05-03 | $67.14 | $67.19 | $67.14 | $67.19 | $67.19 | 709 |
| 2024-05-02 | $65.89 | $67.18 | $65.89 | $67.18 | $67.18 | 107 |
| 2024-05-01 | $63.00 | $64.27 | $63.00 | $64.27 | $64.27 | 175 |
| 2024-04-30 | $63.00 | $63.00 | $61.32 | $62.82 | $62.82 | 147 |
| 2024-04-29 | $62.13 | $62.13 | $61.18 | $61.18 | $61.18 | 294 |
| 2024-04-26 | $60.65 | $61.72 | $60.65 | $61.72 | $61.72 | 59 |
| 2024-04-25 | $58.96 | $60.08 | $58.96 | $60.08 | $60.08 | 88 |
| 2024-04-24 | $58.68 | $60.67 | $58.68 | $60.67 | $60.67 | 28 |
| 2024-04-23 | $59.47 | $60.64 | $59.47 | $60.64 | $60.64 | 24 |
| 2024-04-22 | $59.71 | $59.71 | $59.71 | $59.71 | $59.71 | 55 |
| 2024-04-19 | $60.23 | $61.42 | $59.61 | $59.62 | $59.62 | 269 |
| 2024-04-18 | $59.72 | $60.91 | $59.70 | $60.91 | $60.91 | 24 |
| 2024-04-17 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 4 |
| 2024-04-16 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 83 |
| 2024-04-15 | $60.65 | $63.64 | $60.65 | $61.55 | $61.55 | 209 |
| 2024-04-12 | $60.95 | $63.43 | $60.95 | $63.43 | $63.43 | 64 |
| 2024-04-11 | $60.60 | $61.65 | $60.60 | $61.65 | $61.65 | 110 |
| 2024-04-10 | $59.82 | $60.93 | $59.82 | $60.93 | $60.93 | 234 |
| 2024-04-09 | $61.25 | $61.58 | $60.51 | $61.58 | $61.58 | 155 |
| 2024-04-08 | $57.57 | $60.58 | $57.57 | $58.55 | $58.55 | 125 |
| 2024-04-05 | $58.91 | $60.24 | $58.55 | $58.74 | $58.74 | 555 |
| 2024-04-04 | $58.69 | $59.41 | $58.69 | $58.74 | $58.74 | 555 |
| 2024-04-03 | $59.73 | $60.59 | $59.73 | $60.18 | $60.18 | 134 |
| 2024-04-02 | $59.00 | $60.18 | $59.00 | $60.18 | $60.18 | 134 |
| 2024-04-01 | $59.09 | $60.64 | $59.09 | $60.64 | $60.64 | 98 |
| 2024-03-28 | $62.19 | $62.19 | $60.75 | $60.75 | $60.75 | 276 |
| 2024-03-27 | $64.33 | $64.33 | $61.56 | $62.79 | $62.79 | 88 |
| 2024-03-26 | $64.83 | $64.93 | $62.66 | $64.55 | $64.55 | 380 |
| 2024-03-25 | $65.46 | $65.46 | $65.46 | $65.46 | $65.46 | 10 |
| 2024-03-22 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 0 |
| 2024-03-21 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 18 |
| 2024-03-20 | $60.55 | $60.55 | $59.34 | $59.34 | $59.34 | 40 |
| 2024-03-19 | $59.41 | $62.19 | $59.41 | $62.07 | $62.07 | 35 |
| 2024-03-18 | $60.26 | $61.85 | $60.26 | $61.81 | $61.81 | 520 |
| 2024-03-15 | $60.97 | $62.23 | $60.97 | $62.23 | $62.23 | 82 |
| 2024-03-14 | $59.06 | $59.06 | $58.83 | $58.83 | $58.83 | 144 |
| 2024-03-13 | $59.64 | $59.78 | $59.50 | $59.50 | $59.50 | 98 |
| 2024-03-12 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 216 |
| 2024-03-11 | $59.77 | $59.77 | $58.24 | $58.27 | $58.27 | 216 |
| 2024-03-08 | $59.61 | $60.85 | $59.61 | $60.85 | $60.85 | 3 |
| 2024-03-07 | $59.76 | $61.23 | $59.76 | $61.23 | $61.23 | 33 |
| 2024-03-06 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 699 |
| 2024-03-05 | $58.14 | $60.68 | $57.84 | $60.68 | $60.68 | 92 |
| 2024-03-04 | $58.61 | $60.35 | $58.61 | $60.35 | $60.35 | 65 |
| 2024-03-01 | $60.09 | $60.09 | $60.09 | $60.09 | $60.09 | 20 |
| 2024-02-29 | $58.23 | $59.24 | $56.91 | $56.91 | $56.91 | 43 |
| 2024-02-28 | $56.41 | $57.82 | $56.41 | $57.82 | $57.82 | 84 |
| 2024-02-27 | $57.44 | $58.56 | $57.44 | $58.56 | $58.56 | 58 |
| 2024-02-26 | $57.77 | $58.95 | $57.77 | $58.95 | $58.95 | 104 |
| 2024-02-23 | $58.13 | $59.27 | $58.13 | $59.27 | $59.27 | 216 |
| 2024-02-22 | $58.09 | $58.09 | $56.06 | $56.06 | $56.06 | 215 |
| 2024-02-21 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 25 |
| 2024-02-20 | $54.15 | $58.16 | $54.15 | $58.16 | $58.16 | 105 |
| 2024-02-16 | $54.78 | $54.84 | $54.78 | $54.84 | $54.84 | 12,107 |
| 2024-02-15 | $54.25 | $55.83 | $53.25 | $55.83 | $55.83 | 25,235 |
| 2024-02-14 | $55.52 | $55.81 | $55.52 | $55.81 | $55.81 | 87 |
| 2024-02-13 | $53.10 | $54.06 | $53.10 | $54.06 | $54.06 | 67 |
| 2024-02-12 | $51.69 | $53.57 | $51.69 | $53.45 | $53.45 | 231 |
| 2024-02-09 | $52.23 | $54.95 | $51.65 | $52.21 | $52.21 | 101 |
| 2024-02-08 | $53.37 | $54.35 | $53.37 | $54.35 | $54.35 | 1,122 |
| 2024-02-07 | $54.66 | $55.47 | $54.42 | $54.42 | $54.42 | 78 |
| 2024-02-06 | $55.87 | $55.93 | $55.87 | $55.93 | $55.93 | 274 |
| 2024-02-05 | $54.31 | $55.24 | $53.15 | $53.15 | $53.15 | 333 |
| 2024-02-02 | $53.85 | $53.85 | $53.82 | $53.82 | $53.82 | 5 |
| 2024-02-01 | $55.28 | $56.09 | $55.28 | $56.09 | $56.09 | 1,238 |
| 2024-01-31 | $53.10 | $53.85 | $52.78 | $53.68 | $53.68 | 336 |
| 2024-01-30 | $53.96 | $53.96 | $53.03 | $53.96 | $53.96 | 19 |
| 2024-01-29 | $54.13 | $54.13 | $53.67 | $53.67 | $53.67 | 2,161 |
| 2024-01-26 | $53.84 | $54.17 | $52.68 | $54.17 | $54.17 | 50 |
| 2024-01-25 | $53.67 | $54.30 | $53.67 | $54.30 | $54.30 | 130 |
| 2024-01-24 | $53.33 | $53.70 | $52.83 | $52.83 | $52.83 | 40 |
| 2024-01-23 | $54.00 | $54.00 | $53.21 | $53.21 | $53.21 | 590 |
| 2024-01-22 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 33 |
| 2024-01-19 | $54.33 | $55.05 | $54.33 | $55.05 | $55.05 | 49 |
| 2024-01-18 | $54.14 | $55.25 | $54.14 | $55.25 | $55.25 | 54 |
| 2024-01-17 | $54.05 | $54.47 | $54.05 | $54.47 | $54.47 | 24 |
| 2024-01-16 | $55.37 | $55.85 | $54.79 | $55.85 | $55.85 | 756 |
| 2024-01-12 | $56.01 | $56.01 | $56.01 | $56.01 | $56.01 | 5 |
| 2024-01-11 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 58 |
| 2024-01-10 | $55.28 | $56.14 | $55.07 | $56.14 | $56.14 | 12 |
| 2024-01-09 | $53.81 | $54.23 | $53.37 | $54.15 | $54.15 | 226 |
| 2024-01-08 | $51.42 | $53.81 | $51.42 | $53.81 | $53.81 | 47 |
| 2024-01-05 | $52.41 | $52.61 | $52.41 | $52.61 | $52.61 | 4 |
| 2024-01-04 | $51.70 | $53.41 | $51.70 | $53.41 | $53.41 | 94 |
| 2024-01-03 | $50.76 | $51.72 | $50.76 | $51.72 | $51.72 | 404 |
| 2024-01-02 | $49.57 | $52.75 | $49.57 | $52.75 | $52.75 | 12 |
| 2023-12-29 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2023-12-28 | $51.60 | $52.21 | $51.60 | $52.21 | $52.21 | 14 |
| 2023-12-27 | $52.37 | $52.37 | $51.40 | $51.40 | $51.40 | 147 |
| 2023-12-26 | $51.46 | $53.56 | $51.38 | $53.56 | $53.56 | 407 |
| 2023-12-22 | $49.33 | $52.73 | $49.33 | $52.73 | $52.73 | 51 |
| 2023-12-21 | $50.94 | $52.19 | $49.75 | $49.75 | $49.75 | 798 |
| 2023-12-20 | $50.63 | $51.32 | $49.76 | $51.32 | $51.32 | 67 |
| 2023-12-19 | $50.50 | $51.86 | $50.50 | $51.86 | $51.86 | 14 |
| 2023-12-18 | $50.79 | $50.81 | $49.53 | $50.81 | $50.81 | 250 |
| 2023-12-15 | $50.99 | $52.08 | $49.74 | $52.08 | $52.08 | 157 |
| 2023-12-14 | $52.91 | $54.02 | $51.67 | $54.02 | $54.02 | 109 |
| 2023-12-13 | $52.03 | $53.93 | $51.25 | $52.16 | $52.16 | 118 |
| 2023-12-12 | $55.50 | $55.50 | $54.19 | $54.19 | $54.19 | 14 |
| 2023-12-11 | $54.47 | $55.77 | $54.41 | $55.77 | $55.77 | 46 |
| 2023-12-08 | $56.09 | $56.10 | $54.44 | $56.10 | $56.10 | 112 |
| 2023-12-07 | $55.69 | $57.40 | $55.69 | $57.40 | $57.40 | 99 |
| 2023-12-06 | $55.89 | $55.89 | $54.14 | $55.82 | $55.82 | 129 |
| 2023-12-05 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 29 |
| 2023-12-04 | $53.74 | $54.69 | $52.74 | $54.69 | $54.69 | 82 |
| 2023-12-01 | $53.84 | $54.58 | $53.78 | $54.58 | $54.58 | 155 |
| 2023-11-30 | $53.29 | $53.84 | $53.29 | $53.84 | $53.84 | 103 |
| 2023-11-29 | $51.43 | $53.53 | $51.43 | $53.53 | $53.53 | 57 |
| 2023-11-28 | $52.72 | $52.98 | $52.72 | $52.98 | $52.98 | 48 |
| 2023-11-27 | $55.01 | $55.01 | $53.08 | $54.28 | $54.28 | 512 |
| 2023-11-24 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 13 |
| 2023-11-22 | $52.42 | $52.42 | $51.48 | $51.48 | $51.48 | 96 |
| 2023-11-21 | $51.41 | $52.28 | $51.32 | $52.28 | $52.28 | 157 |
| 2023-11-20 | $53.41 | $54.84 | $53.41 | $54.84 | $54.84 | 130 |
| 2023-11-17 | $53.07 | $54.04 | $53.07 | $54.04 | $54.04 | 37 |
| 2023-11-16 | $53.42 | $53.44 | $53.42 | $53.44 | $53.44 | 82 |
| 2023-11-15 | $52.59 | $53.66 | $52.59 | $53.66 | $53.66 | 9,667 |
| 2023-11-14 | $52.60 | $53.43 | $51.77 | $53.43 | $53.43 | 121 |
| 2023-11-13 | $52.39 | $53.06 | $52.39 | $53.06 | $53.06 | 496 |
| 2023-11-10 | $52.80 | $52.80 | $52.22 | $52.22 | $52.22 | 24 |
| 2023-11-09 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 15 |
| 2023-11-08 | $51.81 | $52.27 | $51.81 | $52.27 | $52.27 | 66 |
| 2023-11-07 | $53.47 | $53.88 | $53.02 | $53.88 | $53.88 | 240 |
| 2023-11-06 | $53.95 | $54.70 | $53.95 | $54.70 | $54.70 | 599 |
| 2023-11-03 | $53.62 | $55.48 | $51.97 | $55.48 | $55.48 | 52 |
| 2023-11-02 | $51.67 | $53.37 | $51.67 | $53.37 | $53.37 | 434 |
| 2023-11-01 | $50.05 | $50.57 | $50.05 | $50.41 | $50.41 | 27 |
| 2023-10-31 | $47.20 | $47.20 | $46.25 | $47.10 | $47.10 | 40 |
| 2023-10-30 | $41.61 | $43.83 | $41.61 | $43.83 | $43.83 | 449 |
| 2023-10-27 | $44.26 | $44.26 | $42.92 | $42.92 | $42.92 | 304 |
| 2023-10-26 | $42.76 | $43.07 | $42.76 | $43.07 | $43.07 | 126 |
| 2023-10-25 | $43.13 | $43.38 | $43.13 | $43.38 | $43.38 | 19 |
| 2023-10-24 | $41.43 | $42.04 | $41.36 | $42.04 | $42.04 | 294 |
| 2023-10-23 | $41.46 | $41.46 | $40.75 | $40.75 | $40.75 | 255 |
| 2023-10-20 | $39.55 | $39.81 | $39.05 | $39.05 | $39.05 | 207 |
| 2023-10-19 | $39.48 | $39.48 | $38.83 | $38.83 | $38.83 | 83 |
| 2023-10-18 | $38.94 | $39.56 | $38.94 | $39.56 | $39.56 | 63 |
| 2023-10-17 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 1 |
| 2023-10-16 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 134 |
| 2023-10-13 | $38.98 | $39.22 | $38.98 | $39.22 | $39.22 | 122 |
| 2023-10-12 | $39.98 | $40.76 | $39.95 | $40.76 | $40.76 | 58 |
| 2023-10-11 | $39.74 | $39.74 | $38.67 | $38.67 | $38.67 | 49 |
| 2023-10-10 | $39.89 | $39.89 | $39.11 | $39.11 | $39.11 | 11 |
| 2023-10-09 | $39.48 | $40.40 | $38.90 | $38.90 | $38.90 | 147 |
| 2023-10-06 | $40.35 | $40.35 | $39.10 | $39.50 | $39.50 | 194 |
| 2023-10-05 | $39.54 | $40.44 | $38.79 | $40.44 | $40.44 | 85 |
| 2023-10-04 | $38.86 | $38.86 | $38.65 | $38.65 | $38.65 | 131 |
| 2023-10-03 | $38.29 | $38.39 | $38.29 | $38.38 | $38.38 | 95 |
| 2023-10-02 | $38.41 | $39.05 | $38.32 | $39.05 | $39.05 | 77 |
| 2023-09-29 | $38.51 | $39.70 | $38.51 | $39.70 | $39.70 | 58 |
| 2023-09-28 | $39.50 | $39.52 | $38.86 | $38.86 | $38.86 | 37 |
| 2023-09-27 | $39.41 | $39.41 | $38.65 | $38.65 | $38.65 | 348 |
| 2023-09-26 | $38.88 | $38.88 | $38.14 | $38.14 | $38.14 | 137 |
| 2023-09-25 | $39.31 | $39.31 | $38.65 | $38.65 | $38.65 | 107 |
| 2023-09-22 | $38.75 | $38.75 | $38.11 | $38.11 | $38.11 | 577 |
| 2023-09-21 | $39.21 | $39.33 | $38.81 | $38.81 | $38.81 | 248 |
| 2023-09-20 | $40.48 | $40.48 | $38.60 | $38.60 | $38.60 | 92 |
| 2023-09-19 | $40.27 | $40.88 | $40.27 | $40.88 | $40.88 | 60 |
| 2023-09-18 | $39.70 | $40.56 | $39.70 | $40.56 | $40.56 | 61 |
| 2023-09-15 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 67 |
| 2023-09-14 | $39.36 | $40.56 | $39.36 | $40.56 | $40.56 | 94 |
| 2023-09-13 | $40.14 | $40.87 | $39.83 | $40.87 | $40.87 | 91 |
| 2023-09-12 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 51 |
| 2023-09-11 | $40.15 | $40.57 | $40.15 | $40.57 | $40.57 | 184 |
| 2023-09-08 | $39.85 | $41.45 | $39.85 | $41.45 | $41.45 | 449 |
| 2023-09-07 | $40.64 | $41.71 | $40.64 | $41.71 | $41.71 | 60 |
| 2023-09-06 | $40.47 | $40.91 | $40.25 | $40.91 | $40.91 | 37 |
| 2023-09-05 | $41.90 | $41.90 | $40.23 | $40.23 | $40.23 | 1,024 |
| 2023-09-01 | $41.43 | $41.43 | $40.65 | $40.65 | $40.65 | 66 |
| 2023-08-31 | $41.07 | $42.35 | $41.07 | $42.35 | $42.35 | 57 |
| 2023-08-30 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 28 |
| 2023-08-29 | $40.17 | $42.87 | $40.17 | $42.87 | $42.87 | 120 |
| 2023-08-28 | $41.51 | $42.58 | $40.47 | $40.47 | $40.47 | 40 |
| 2023-08-25 | $40.37 | $41.63 | $40.37 | $41.63 | $41.63 | 57 |
| 2023-08-24 | $40.64 | $42.38 | $40.64 | $42.38 | $42.38 | 12 |
| 2023-08-23 | $41.86 | $41.86 | $40.79 | $40.79 | $40.79 | 63 |
| 2023-08-22 | $40.96 | $41.82 | $40.96 | $41.82 | $41.82 | 100 |
| 2023-08-21 | $40.32 | $41.23 | $39.57 | $39.57 | $39.57 | 40 |
| 2023-08-18 | $41.39 | $42.26 | $41.39 | $42.26 | $42.26 | 60 |
| 2023-08-17 | $39.91 | $41.22 | $39.91 | $41.17 | $41.17 | 168 |
| 2023-08-16 | $40.96 | $41.87 | $40.84 | $41.87 | $41.87 | 113 |
| 2023-08-15 | $40.42 | $41.16 | $40.42 | $41.16 | $41.16 | 115 |
| 2023-08-14 | $41.26 | $41.26 | $39.08 | $40.53 | $40.53 | 224 |
| 2023-08-11 | $40.77 | $41.36 | $40.60 | $41.36 | $41.36 | 120 |
| 2023-08-10 | $40.78 | $40.78 | $39.78 | $39.78 | $39.78 | 11 |
| 2023-08-09 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 54 |
| 2023-08-08 | $40.91 | $41.63 | $40.91 | $41.63 | $41.63 | 129 |
| 2023-08-07 | $40.70 | $41.38 | $40.70 | $41.38 | $41.38 | 22 |
| 2023-08-04 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2023-08-03 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 13 |
| 2023-08-02 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 104 |
| 2023-08-01 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 35 |
| 2023-07-31 | $41.31 | $42.60 | $41.31 | $42.60 | $42.60 | 57 |
| 2023-07-28 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 67 |
| 2023-07-27 | $43.78 | $44.57 | $43.04 | $43.04 | $43.04 | 74 |
| 2023-07-26 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 11 |
| 2023-07-25 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 73 |
| 2023-07-24 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 110 |
| 2023-07-21 | $44.58 | $44.90 | $44.58 | $44.90 | $44.90 | 48 |
| 2023-07-20 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 65 |
| 2023-07-19 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 1,511 |
| 2023-07-18 | $45.11 | $45.11 | $43.77 | $45.11 | $45.11 | 137 |
| 2023-07-17 | $43.80 | $43.80 | $41.22 | $41.47 | $41.47 | 77 |
| 2023-07-14 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 45 |
| 2023-07-13 | $44.66 | $44.69 | $42.41 | $42.41 | $42.41 | 112 |
| 2023-07-12 | $42.27 | $44.75 | $42.27 | $44.75 | $44.75 | 115 |
| 2023-07-11 | $43.61 | $43.61 | $42.27 | $42.27 | $42.27 | 22 |
| 2023-07-10 | $42.91 | $43.61 | $42.91 | $43.61 | $43.61 | 44 |
| 2023-07-07 | $43.28 | $43.33 | $43.28 | $43.33 | $43.33 | 300 |
| 2023-07-06 | $41.92 | $43.25 | $41.92 | $43.25 | $43.25 | 85 |
| 2023-07-05 | $43.12 | $43.81 | $43.12 | $43.81 | $43.81 | 136 |
| 2023-07-03 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 0 |
| 2023-06-30 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 1 |
| 2023-06-29 | $45.60 | $45.60 | $44.20 | $44.20 | $44.20 | 59 |
| 2023-06-28 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 0 |
| 2023-06-27 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 15 |
| 2023-06-26 | $45.07 | $45.88 | $45.07 | $45.88 | $45.88 | 229 |
| 2023-06-23 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 137 |
| 2023-06-22 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 39 |
| 2023-06-21 | $46.47 | $47.12 | $46.47 | $47.12 | $47.12 | 18 |
| 2023-06-20 | $44.92 | $45.43 | $44.69 | $44.69 | $44.69 | 64 |
| 2023-06-16 | $46.10 | $46.49 | $46.10 | $46.49 | $46.49 | 33 |
| 2023-06-15 | $45.27 | $46.02 | $45.27 | $46.02 | $46.02 | 73 |
| 2023-06-14 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2023-06-13 | $46.23 | $47.24 | $46.23 | $47.24 | $47.24 | 11 |
| 2023-06-12 | $46.01 | $46.01 | $45.66 | $45.66 | $45.66 | 41 |
| 2023-06-09 | $46.16 | $46.16 | $45.45 | $45.45 | $45.45 | 60 |
| 2023-06-08 | $45.42 | $46.08 | $45.42 | $46.08 | $46.08 | 50 |
| 2023-06-07 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 26 |
| 2023-06-06 | $45.33 | $45.70 | $45.10 | $45.10 | $45.10 | 147 |
| 2023-06-05 | $44.99 | $45.56 | $44.99 | $45.56 | $45.56 | 84 |
| 2023-06-02 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2023-06-01 | $44.41 | $45.31 | $44.41 | $45.31 | $45.31 | 36 |
| 2023-05-31 | $44.29 | $44.29 | $42.75 | $42.75 | $42.75 | 235 |
| 2023-05-30 | $42.47 | $42.47 | $41.89 | $41.89 | $41.89 | 137 |
| 2023-05-26 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 39 |
| 2023-05-25 | $42.06 | $42.06 | $40.89 | $40.89 | $40.89 | 69 |
| 2023-05-24 | $42.65 | $43.20 | $42.65 | $43.20 | $43.20 | 64 |
| 2023-05-23 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 0 |
| 2023-05-22 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 5 |
| 2023-05-19 | $42.38 | $42.39 | $41.85 | $41.85 | $41.85 | 55 |
| 2023-05-18 | $41.50 | $42.25 | $41.50 | $42.18 | $42.18 | 62 |
| 2023-05-17 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 163 |
| 2023-05-16 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2023-05-15 | $43.60 | $43.60 | $42.91 | $43.59 | $43.59 | 40 |
| 2023-05-12 | $44.24 | $45.10 | $44.24 | $45.10 | $45.10 | 21 |
| 2023-05-11 | $44.30 | $44.94 | $44.30 | $44.94 | $44.94 | 83 |
| 2023-05-10 | $44.99 | $45.54 | $44.99 | $45.54 | $45.54 | 118 |
| 2023-05-09 | $45.55 | $46.19 | $45.55 | $46.19 | $46.19 | 2 |
| 2023-05-08 | $44.43 | $45.72 | $44.43 | $45.72 | $45.72 | 82 |
| 2023-05-05 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 11 |
| 2023-05-04 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 94 |
| 2023-05-03 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 26 |
| 2023-05-02 | $44.65 | $44.65 | $43.93 | $43.93 | $43.93 | 13 |
| 2023-05-01 | $45.56 | $45.56 | $44.52 | $44.52 | $44.52 | 68 |
| 2023-04-28 | $44.20 | $44.50 | $44.20 | $44.50 | $44.50 | 5 |
| 2023-04-27 | $44.25 | $44.69 | $44.12 | $44.69 | $44.69 | 180 |
| 2023-04-26 | $43.18 | $44.25 | $43.18 | $44.25 | $44.25 | 161 |
| 2023-04-25 | $43.23 | $43.65 | $43.08 | $43.08 | $43.08 | 68 |
| 2023-04-24 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 46 |
| 2023-04-21 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 41 |
| 2023-04-20 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 27 |
| 2023-04-19 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 34 |
| 2023-04-18 | $41.94 | $43.50 | $41.94 | $43.50 | $43.50 | 23 |
| 2023-04-17 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 0 |
| 2023-04-14 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 34 |
| 2023-04-13 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 117 |
| 2023-04-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2023-04-11 | $42.24 | $42.70 | $41.57 | $42.70 | $42.70 | 43 |
| 2023-04-10 | $42.53 | $42.53 | $41.44 | $41.44 | $41.44 | 59 |
| 2023-04-06 | $42.68 | $42.78 | $42.42 | $42.78 | $42.78 | 261 |
| 2023-04-05 | $42.91 | $42.91 | $42.20 | $42.20 | $42.20 | 332 |
| 2023-04-04 | $42.35 | $42.35 | $42.30 | $42.30 | $42.30 | 44 |
| 2023-04-03 | $42.44 | $42.86 | $42.44 | $42.86 | $42.86 | 27 |
| 2023-03-31 | $42.43 | $42.43 | $41.00 | $41.00 | $41.00 | 52 |
| 2023-03-30 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 239 |
| 2023-03-29 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 16 |
| 2023-03-28 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 53 |
| 2023-03-27 | $41.70 | $42.30 | $41.70 | $42.30 | $42.30 | 77 |
| 2023-03-24 | $42.69 | $42.69 | $42.21 | $42.45 | $42.45 | 69 |
| 2023-03-23 | $41.54 | $41.94 | $41.54 | $41.94 | $41.94 | 14 |
| 2023-03-22 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
| 2023-03-21 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 21 |
| 2023-03-20 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 0 |
| 2023-03-17 | $41.86 | $41.86 | $41.17 | $41.17 | $41.17 | 93 |
| 2023-03-16 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 109 |
| 2023-03-15 | $40.82 | $41.24 | $40.82 | $41.24 | $41.24 | 250 |
| 2023-03-14 | $40.57 | $40.61 | $40.57 | $40.61 | $40.61 | 486 |
| 2023-03-13 | $41.82 | $42.65 | $41.82 | $42.65 | $42.65 | 263 |
| 2023-03-10 | $41.28 | $42.81 | $41.28 | $42.81 | $42.81 | 50 |
| 2023-03-09 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 4 |
| 2023-03-08 | $41.33 | $41.81 | $41.33 | $41.81 | $41.81 | 37 |
| 2023-03-07 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2023-03-06 | $41.29 | $41.72 | $41.29 | $41.72 | $41.72 | 42 |
| 2023-03-03 | $41.44 | $42.02 | $41.44 | $42.02 | $42.02 | 549 |
| 2023-03-02 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 46 |
| 2023-03-01 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 27 |
| 2023-02-28 | $40.33 | $40.33 | $39.85 | $39.93 | $39.93 | 252 |
| 2023-02-27 | $40.44 | $40.74 | $40.44 | $40.74 | $40.74 | 253 |
| 2023-02-24 | $40.03 | $40.09 | $39.66 | $39.66 | $39.66 | 256 |
| 2023-02-23 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2023-02-22 | $41.19 | $41.52 | $41.19 | $41.20 | $41.20 | 43 |
| 2023-02-21 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 206 |
| 2023-02-17 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 21 |
| 2023-02-16 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 18 |
| 2023-02-15 | $41.27 | $41.98 | $41.27 | $41.98 | $41.98 | 133 |
| 2023-02-14 | $42.16 | $42.16 | $41.93 | $41.93 | $41.93 | 42 |
| 2023-02-13 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 33 |
| 2023-02-10 | $42.60 | $43.24 | $42.60 | $43.24 | $43.24 | 28 |
| 2023-02-09 | $42.29 | $42.34 | $42.13 | $42.34 | $42.34 | 52 |
| 2023-02-08 | $42.36 | $42.84 | $42.36 | $42.84 | $42.84 | 62 |
| 2023-02-07 | $41.86 | $42.41 | $41.86 | $42.41 | $42.41 | 68 |
| 2023-02-06 | $41.34 | $41.45 | $41.34 | $41.45 | $41.45 | 83 |
| 2023-02-03 | $40.50 | $40.50 | $39.92 | $39.92 | $39.92 | 14 |
| 2023-02-02 | $41.45 | $41.45 | $41.04 | $41.45 | $41.45 | 150 |
| 2023-02-01 | $41.45 | $41.45 | $41.33 | $41.33 | $41.33 | 216 |
| 2023-01-31 | $40.96 | $41.20 | $40.96 | $41.10 | $41.10 | 721 |
| 2023-01-30 | $38.64 | $39.88 | $38.64 | $39.88 | $39.88 | 134 |
| 2023-01-27 | $39.82 | $40.02 | $39.82 | $40.02 | $40.02 | 77 |
| 2023-01-26 | $39.59 | $39.79 | $39.15 | $39.15 | $39.15 | 44 |
| 2023-01-25 | $39.60 | $40.21 | $39.60 | $40.21 | $40.21 | 62 |
| 2023-01-24 | $38.35 | $38.35 | $38.26 | $38.26 | $38.26 | 185 |
| 2023-01-23 | $38.41 | $38.41 | $37.69 | $37.69 | $37.69 | 85 |
| 2023-01-20 | $38.08 | $38.53 | $38.02 | $38.22 | $38.22 | 317 |
| 2023-01-19 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2023-01-18 | $39.04 | $39.04 | $38.70 | $38.70 | $38.70 | 47 |
| 2023-01-17 | $37.85 | $38.13 | $37.85 | $38.13 | $38.13 | 1,067 |
| 2023-01-13 | $37.41 | $37.41 | $37.08 | $37.08 | $37.08 | 349 |
| 2023-01-12 | $38.94 | $38.94 | $36.27 | $37.01 | $37.01 | 627 |
| 2023-01-11 | $36.10 | $37.06 | $36.10 | $37.06 | $37.06 | 98 |
| 2023-01-10 | $36.28 | $37.32 | $36.28 | $36.87 | $36.87 | 296 |
| 2023-01-09 | $37.05 | $37.55 | $37.00 | $37.00 | $37.00 | 308 |
| 2023-01-06 | $35.83 | $37.00 | $35.83 | $37.00 | $37.00 | 572 |
| 2023-01-05 | $36.20 | $37.26 | $36.20 | $36.47 | $36.47 | 560 |
| 2023-01-04 | $37.18 | $37.18 | $36.49 | $36.49 | $36.49 | 427 |
| 2023-01-03 | $39.95 | $39.95 | $38.17 | $38.17 | $38.17 | 12 |
| 2022-12-30 | $38.73 | $39.58 | $38.73 | $39.58 | $39.58 | 37 |
| 2022-12-29 | $39.30 | $40.27 | $38.31 | $38.31 | $38.31 | 154 |
| 2022-12-28 | $38.04 | $39.03 | $38.02 | $38.07 | $38.07 | 738 |
| 2022-12-27 | $40.48 | $40.48 | $38.02 | $38.02 | $38.02 | 92 |
| 2022-12-23 | $39.42 | $39.42 | $38.14 | $38.14 | $38.14 | 585 |
| 2022-12-22 | $37.86 | $37.86 | $36.67 | $36.67 | $36.67 | 308 |
| 2022-12-21 | $38.49 | $38.49 | $37.75 | $37.90 | $37.90 | 102 |
| 2022-12-20 | $39.53 | $40.17 | $39.53 | $40.17 | $40.17 | 200 |
| 2022-12-19 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 22 |
| 2022-12-16 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
| 2022-12-15 | $40.88 | $40.88 | $40.12 | $40.12 | $40.12 | 22 |
| 2022-12-14 | $39.93 | $41.55 | $39.93 | $41.55 | $41.55 | 520 |
| 2022-12-13 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2022-12-12 | $39.54 | $39.93 | $39.06 | $39.06 | $39.06 | 115 |
| 2022-12-09 | $40.13 | $40.13 | $39.78 | $39.78 | $39.78 | 57 |
| 2022-12-08 | $40.02 | $40.02 | $39.57 | $40.00 | $40.00 | 1,115 |
| 2022-12-07 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 4 |
| 2022-12-06 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 29 |
| 2022-12-05 | $39.52 | $39.52 | $38.68 | $38.68 | $38.68 | 25 |
| 2022-12-02 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 197 |
| 2022-12-01 | $40.66 | $40.67 | $40.66 | $40.67 | $40.67 | 101 |
| 2022-11-30 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 14 |
| 2022-11-29 | $41.40 | $41.99 | $40.82 | $40.82 | $40.82 | 201 |
| 2022-11-28 | $41.90 | $41.90 | $40.38 | $40.38 | $40.38 | 20 |
| 2022-11-25 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
| 2022-11-23 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
| 2022-11-22 | $40.89 | $41.46 | $40.88 | $41.46 | $41.46 | 480 |
| 2022-11-21 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 473 |
| 2022-11-18 | $39.00 | $40.08 | $38.99 | $40.08 | $40.08 | 207 |
| 2022-11-17 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 0 |
| 2022-11-16 | $38.20 | $39.48 | $38.20 | $39.48 | $39.48 | 81 |
| 2022-11-15 | $39.82 | $39.82 | $38.42 | $38.42 | $38.42 | 28 |
| 2022-11-14 | $37.97 | $39.46 | $37.97 | $39.46 | $39.46 | 27 |
| 2022-11-11 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 105 |
| 2022-11-10 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 79 |
| 2022-11-09 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 139 |
| 2022-11-08 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 231 |
| 2022-11-07 | $39.51 | $39.51 | $39.01 | $39.01 | $39.01 | 23 |
| 2022-11-04 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 82 |
| 2022-11-03 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 69 |
| 2022-11-02 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 29 |
| 2022-11-01 | $38.79 | $39.39 | $38.79 | $39.39 | $39.39 | 238 |
| 2022-10-31 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,126 |
| 2022-10-28 | $38.12 | $38.60 | $37.73 | $38.30 | $38.30 | 230 |
| 2022-10-27 | $38.96 | $38.96 | $38.89 | $38.89 | $38.89 | 84 |
| 2022-10-26 | $40.05 | $40.05 | $39.60 | $39.60 | $39.60 | 24 |
| 2022-10-25 | $39.42 | $39.61 | $39.42 | $39.61 | $39.61 | 88 |
| 2022-10-24 | $39.27 | $39.27 | $38.67 | $38.67 | $38.67 | 4 |
| 2022-10-21 | $40.92 | $40.92 | $40.03 | $40.03 | $40.03 | 143 |
| 2022-10-20 | $40.19 | $41.01 | $40.19 | $41.01 | $41.01 | 180 |
| 2022-10-19 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2022-10-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 49 |
| 2022-10-17 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 223 |
| 2022-10-14 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 6 |
| 2022-10-13 | $40.70 | $40.70 | $40.16 | $40.67 | $40.67 | 275 |
| 2022-10-12 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 17 |
| 2022-10-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-10-10 | $40.88 | $40.88 | $40.00 | $40.00 | $40.00 | 808 |
| 2022-10-07 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 0 |
| 2022-10-06 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 83 |
| 2022-10-05 | $41.27 | $41.27 | $40.42 | $40.42 | $40.42 | 84 |
| 2022-10-04 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 39 |
| 2022-10-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-09-30 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 79 |
| 2022-09-29 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 0 |
| 2022-09-28 | $41.47 | $41.48 | $41.47 | $41.48 | $41.48 | 63 |
| 2022-09-27 | $40.72 | $41.26 | $40.72 | $41.26 | $41.26 | 63 |
| 2022-09-26 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 125 |
| 2022-09-23 | $39.59 | $40.19 | $39.59 | $40.19 | $40.19 | 9 |
| 2022-09-22 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2022-09-21 | $41.62 | $41.62 | $39.68 | $39.68 | $39.68 | 134 |
| 2022-09-20 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 3,200 |
| 2022-09-19 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 93 |
| 2022-09-16 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 49 |
| 2022-09-15 | $38.57 | $39.65 | $38.57 | $39.65 | $39.65 | 310 |
| 2022-09-14 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 0 |
| 2022-09-13 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 11 |
| 2022-09-12 | $40.23 | $40.87 | $40.23 | $40.87 | $40.87 | 53 |
| 2022-09-09 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2022-09-08 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 32 |
| 2022-09-07 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 16 |
| 2022-09-06 | $40.41 | $40.41 | $39.11 | $39.11 | $39.11 | 52 |
| 2022-09-02 | $40.78 | $41.16 | $40.27 | $41.07 | $41.07 | 636 |
| 2022-09-01 | $40.44 | $40.74 | $40.44 | $40.74 | $40.74 | 122 |
| 2022-08-31 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 75 |
| 2022-08-30 | $40.56 | $41.12 | $40.56 | $40.63 | $40.63 | 566 |
| 2022-08-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-26 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2022-08-25 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-08-24 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 20 |
| 2022-08-23 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 155 |
| 2022-08-22 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 8 |
| 2022-08-19 | $42.57 | $42.57 | $40.07 | $40.07 | $40.07 | 140 |
| 2022-08-18 | $41.97 | $41.97 | $41.11 | $41.11 | $41.11 | 150 |
| 2022-08-17 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 7 |
| 2022-08-16 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 66 |
| 2022-08-15 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 66 |
| 2022-08-12 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 5,044 |
| 2022-08-11 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 336 |
| 2022-08-10 | $42.60 | $43.29 | $42.60 | $43.29 | $43.29 | 268 |
| 2022-08-09 | $41.06 | $41.92 | $41.06 | $41.06 | $41.06 | 103 |
| 2022-08-08 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 27 |
| 2022-08-05 | $39.81 | $41.62 | $39.81 | $41.62 | $41.62 | 105 |
| 2022-08-04 | $41.75 | $42.13 | $41.75 | $42.13 | $42.13 | 173 |
| 2022-08-03 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 48 |
| 2022-08-02 | $43.19 | $44.12 | $43.19 | $44.12 | $44.12 | 21 |
| 2022-08-01 | $42.24 | $44.56 | $42.24 | $42.29 | $42.29 | 70 |
| 2022-07-29 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 58 |
| 2022-07-28 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 21 |
| 2022-07-27 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2022-07-26 | $38.53 | $39.19 | $38.53 | $39.19 | $39.19 | 255 |
| 2022-07-25 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 145 |
| 2022-07-22 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 25 |
| 2022-07-21 | $37.85 | $39.17 | $37.85 | $37.91 | $37.91 | 226 |
| 2022-07-20 | $38.22 | $38.25 | $38.20 | $38.25 | $38.25 | 119 |
| 2022-07-19 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 170 |
| 2022-07-18 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 151 |
| 2022-07-15 | $40.44 | $40.44 | $38.32 | $38.32 | $38.32 | 37 |
| 2022-07-14 | $38.76 | $38.93 | $38.19 | $38.19 | $38.19 | 77 |
| 2022-07-13 | $39.05 | $39.66 | $39.00 | $39.00 | $39.00 | 80 |
| 2022-07-12 | $39.56 | $39.70 | $39.56 | $39.70 | $39.70 | 263 |
| 2022-07-11 | $39.50 | $39.85 | $38.90 | $38.90 | $38.90 | 129 |
| 2022-07-08 | $38.33 | $39.82 | $38.33 | $39.82 | $39.82 | 223 |
| 2022-07-07 | $40.96 | $40.96 | $39.94 | $39.94 | $39.94 | 139 |
| 2022-07-06 | $39.15 | $39.96 | $39.15 | $39.96 | $39.96 | 128 |
| 2022-07-05 | $38.35 | $39.58 | $38.35 | $38.52 | $38.52 | 161 |
| 2022-07-01 | $38.41 | $39.03 | $38.41 | $39.03 | $39.03 | 375 |
| 2022-06-30 | $37.91 | $39.25 | $37.91 | $39.25 | $39.25 | 231 |
| 2022-06-29 | $38.41 | $38.93 | $38.41 | $38.41 | $38.41 | 482 |
| 2022-06-28 | $37.56 | $38.81 | $37.56 | $37.56 | $37.56 | 134 |
| 2022-06-27 | $39.60 | $39.60 | $37.16 | $37.16 | $37.16 | 55 |
| 2022-06-24 | $38.93 | $38.93 | $38.88 | $38.93 | $38.93 | 718 |
| 2022-06-23 | $37.15 | $38.12 | $37.11 | $38.12 | $38.12 | 277 |
| 2022-06-22 | $37.16 | $37.95 | $37.16 | $37.95 | $37.95 | 54 |
| 2022-06-21 | $37.06 | $37.40 | $36.65 | $36.65 | $36.65 | 185 |
| 2022-06-17 | $36.43 | $37.15 | $36.43 | $36.71 | $36.71 | 185 |
| 2022-06-16 | $35.89 | $37.58 | $35.84 | $35.89 | $35.89 | 172 |
| 2022-06-15 | $34.98 | $36.41 | $34.93 | $35.56 | $35.56 | 253 |
| 2022-06-14 | $35.53 | $36.43 | $35.50 | $35.52 | $35.52 | 1,817 |
| 2022-06-13 | $35.59 | $36.90 | $35.59 | $35.59 | $35.59 | 538 |
| 2022-06-10 | $34.99 | $35.61 | $34.99 | $35.61 | $35.61 | 177 |
| 2022-06-09 | $35.42 | $35.96 | $35.37 | $35.37 | $35.37 | 379 |
| 2022-06-08 | $35.72 | $36.26 | $35.72 | $36.26 | $36.26 | 349 |
| 2022-06-07 | $37.12 | $37.12 | $36.41 | $36.71 | $36.71 | 1,094 |
| 2022-06-06 | $37.02 | $37.02 | $36.31 | $36.31 | $36.31 | 1,197 |
| 2022-06-03 | $38.07 | $38.07 | $37.03 | $37.03 | $37.03 | 176 |
| 2022-06-02 | $37.80 | $38.08 | $37.80 | $38.08 | $38.08 | 101 |
| 2022-06-01 | $38.84 | $38.90 | $38.49 | $38.90 | $38.90 | 253 |
| 2022-05-31 | $37.39 | $37.77 | $37.39 | $37.77 | $37.77 | 191 |
| 2022-05-27 | $37.06 | $37.35 | $37.06 | $37.35 | $37.35 | 321 |
| 2022-05-26 | $38.03 | $38.58 | $38.03 | $38.58 | $38.58 | 8,675 |
| 2022-05-25 | $37.00 | $37.80 | $37.00 | $37.80 | $37.80 | 10,126 |
| 2022-05-24 | $36.22 | $36.28 | $35.74 | $36.25 | $36.25 | 1,666 |
| 2022-05-23 | $36.39 | $36.48 | $36.21 | $36.48 | $36.48 | 1,069 |
| 2022-05-20 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 294 |
| 2022-05-19 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 943 |
| 2022-05-18 | $35.01 | $35.59 | $35.01 | $35.59 | $35.59 | 72 |
| 2022-05-17 | $35.50 | $35.52 | $35.44 | $35.46 | $35.46 | 173 |
| 2022-05-16 | $35.05 | $35.05 | $34.68 | $34.68 | $34.68 | 206 |
| 2022-05-13 | $33.79 | $34.04 | $33.79 | $34.04 | $34.04 | 1,340 |
| 2022-05-12 | $32.20 | $32.53 | $32.20 | $32.53 | $32.53 | 1,601 |
| 2022-05-11 | $31.85 | $32.82 | $30.88 | $30.88 | $30.88 | 128 |
| 2022-05-10 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 255 |
| 2022-05-09 | $31.91 | $31.91 | $30.03 | $30.03 | $30.03 | 259 |
| 2022-05-06 | $30.57 | $30.99 | $30.57 | $30.99 | $30.99 | 1,007 |
| 2022-05-05 | $30.74 | $30.75 | $30.58 | $30.75 | $30.75 | 494 |
| 2022-05-04 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 712 |
| 2022-05-03 | $31.03 | $31.03 | $30.75 | $30.75 | $30.75 | 60 |
| 2022-05-02 | $30.52 | $31.64 | $30.52 | $31.64 | $31.64 | 377 |
| 2022-04-29 | $30.74 | $31.67 | $30.74 | $31.67 | $31.67 | 648 |
| 2022-04-28 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 141 |
| 2022-04-27 | $31.24 | $31.32 | $30.12 | $31.32 | $31.32 | 233 |
| 2022-04-26 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 999 |
| 2022-04-25 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 999 |
| 2022-04-22 | $31.13 | $31.13 | $30.45 | $30.45 | $30.45 | 615 |
| 2022-04-21 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 66 |
| 2022-04-20 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 495 |
| 2022-04-19 | $30.84 | $30.84 | $30.00 | $30.84 | $30.84 | 2,309 |
| 2022-04-18 | $30.61 | $30.61 | $29.69 | $29.69 | $29.69 | 598 |
| 2022-04-14 | $32.91 | $34.30 | $31.51 | $31.51 | $31.51 | 474 |
| 2022-04-13 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2022-04-12 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 27 |
| 2022-04-11 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 100 |
| 2022-04-08 | $35.69 | $35.69 | $33.77 | $35.07 | $35.07 | 151 |
| 2022-04-07 | $34.92 | $35.01 | $33.85 | $33.85 | $33.85 | 1,182 |
| 2022-04-06 | $35.65 | $35.65 | $34.61 | $34.61 | $34.61 | 1,156 |
| 2022-04-05 | $35.78 | $35.78 | $34.52 | $34.52 | $34.52 | 51 |
| 2022-04-04 | $36.27 | $36.27 | $35.17 | $35.17 | $35.17 | 565 |
| 2022-04-01 | $34.67 | $35.75 | $34.67 | $34.67 | $34.67 | 176 |
| 2022-03-31 | $35.89 | $36.98 | $34.80 | $36.98 | $36.98 | 88 |
| 2022-03-30 | $36.69 | $36.99 | $36.00 | $36.99 | $36.99 | 118 |
| 2022-03-29 | $38.92 | $38.92 | $36.00 | $36.00 | $36.00 | 108 |
| 2022-03-28 | $37.07 | $37.07 | $36.24 | $36.24 | $36.24 | 862 |
| 2022-03-25 | $37.06 | $37.06 | $36.00 | $36.00 | $36.00 | 693 |
| 2022-03-24 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 13 |
| 2022-03-23 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 20 |
| 2022-03-22 | $37.19 | $38.31 | $37.19 | $38.31 | $38.31 | 29 |
| 2022-03-21 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 17 |
| 2022-03-18 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 17 |
| 2022-03-17 | $37.99 | $39.58 | $37.99 | $39.58 | $39.58 | 276 |
| 2022-03-16 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 490 |
| 2022-03-15 | $39.80 | $39.80 | $37.91 | $37.91 | $37.91 | 163 |
| 2022-03-14 | $37.82 | $38.09 | $37.82 | $38.09 | $38.09 | 235 |
| 2022-03-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 92 |
| 2022-03-10 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 16 |
| 2022-03-09 | $38.81 | $39.61 | $37.24 | $37.24 | $37.24 | 344 |
| 2022-03-08 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 22 |
| 2022-03-07 | $39.14 | $40.32 | $39.14 | $40.32 | $40.32 | 457 |
| 2022-03-04 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 39 |
| 2022-03-03 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 48 |
| 2022-03-02 | $40.06 | $41.83 | $40.06 | $41.83 | $41.83 | 182 |
| 2022-03-01 | $41.55 | $42.81 | $41.55 | $42.81 | $42.81 | 209 |
| 2022-02-28 | $41.92 | $42.94 | $41.28 | $42.94 | $42.94 | 259 |
| 2022-02-25 | $39.95 | $42.44 | $39.95 | $42.44 | $42.44 | 148 |
| 2022-02-24 | $42.75 | $44.04 | $41.45 | $44.04 | $44.04 | 3,125 |
| 2022-02-23 | $43.41 | $44.61 | $42.20 | $44.61 | $44.61 | 115 |
| 2022-02-22 | $42.89 | $44.50 | $42.89 | $44.50 | $44.50 | 127 |
| 2022-02-18 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 360 |
| 2022-02-17 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 22 |
| 2022-02-16 | $43.68 | $43.68 | $42.57 | $42.57 | $42.57 | 483 |
| 2022-02-15 | $42.85 | $44.14 | $42.85 | $44.14 | $44.14 | 145 |
| 2022-02-14 | $42.00 | $42.38 | $41.09 | $41.09 | $41.09 | 824 |
| 2022-02-11 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 10 |
| 2022-02-10 | $42.10 | $43.10 | $42.10 | $43.10 | $43.10 | 96 |
| 2022-02-09 | $43.04 | $43.04 | $41.77 | $41.77 | $41.77 | 37 |
| 2022-02-08 | $41.60 | $43.53 | $41.60 | $42.47 | $42.47 | 291 |
| 2022-02-07 | $41.34 | $42.96 | $41.34 | $42.96 | $42.96 | 167 |
| 2022-02-04 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 269 |
| 2022-02-03 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 27 |
| 2022-02-02 | $40.87 | $40.87 | $38.78 | $38.78 | $38.78 | 152 |
| 2022-02-01 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2022-01-31 | $40.74 | $40.79 | $40.74 | $40.79 | $40.79 | 231 |
| 2022-01-28 | $39.47 | $40.82 | $39.47 | $40.82 | $40.82 | 60 |
| 2022-01-27 | $40.99 | $40.99 | $38.87 | $40.99 | $40.99 | 1,047 |
| 2022-01-26 | $41.32 | $42.37 | $40.26 | $42.37 | $42.37 | 49 |
| 2022-01-25 | $41.33 | $42.38 | $41.33 | $42.38 | $42.38 | 282 |
| 2022-01-24 | $42.07 | $42.44 | $40.97 | $40.97 | $40.97 | 434 |
| 2022-01-21 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 54 |
| 2022-01-20 | $39.98 | $42.13 | $39.98 | $42.13 | $42.13 | 125 |
| 2022-01-19 | $39.78 | $40.83 | $39.78 | $40.13 | $40.13 | 126 |
| 2022-01-18 | $40.14 | $41.19 | $40.13 | $40.13 | $40.13 | 126 |
| 2022-01-14 | $42.53 | $42.53 | $42.49 | $42.49 | $42.49 | 37 |
| 2022-01-13 | $42.29 | $42.31 | $42.29 | $42.31 | $42.31 | 13 |
| 2022-01-12 | $42.48 | $43.46 | $42.48 | $43.46 | $43.46 | 90 |
| 2022-01-11 | $43.12 | $43.12 | $42.96 | $43.12 | $43.12 | 454 |
| 2022-01-10 | $43.24 | $44.29 | $43.24 | $44.29 | $44.29 | 68 |
| 2022-01-07 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 142 |
| 2022-01-06 | $43.42 | $44.46 | $42.34 | $42.34 | $42.34 | 243 |
| 2022-01-05 | $43.50 | $44.76 | $42.79 | $44.76 | $44.76 | 55 |
| 2022-01-04 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 40 |
| 2022-01-03 | $42.31 | $43.33 | $42.31 | $43.33 | $43.33 | 533 |
| 2021-12-31 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 34 |
| 2021-12-30 | $43.34 | $43.34 | $41.13 | $43.12 | $43.12 | 85 |
| 2021-12-29 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 20 |
| 2021-12-28 | $41.99 | $44.15 | $41.99 | $44.15 | $44.15 | 134 |
| 2021-12-27 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 1 |
| 2021-12-23 | $41.60 | $43.70 | $41.60 | $43.70 | $43.70 | 137 |
| 2021-12-22 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 567 |
| 2021-12-21 | $43.66 | $44.10 | $43.65 | $43.95 | $43.95 | 271 |
| 2021-12-20 | $43.90 | $43.90 | $41.75 | $41.75 | $41.75 | 89 |
| 2021-12-17 | $42.01 | $44.01 | $42.01 | $44.01 | $44.01 | 69 |
| 2021-12-16 | $44.55 | $44.55 | $42.52 | $44.55 | $44.55 | 399 |
| 2021-12-15 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 47 |
| 2021-12-14 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 106 |
| 2021-12-13 | $42.05 | $44.22 | $42.05 | $44.22 | $44.22 | 38 |
| 2021-12-10 | $43.39 | $43.39 | $41.70 | $43.39 | $43.39 | 61 |
| 2021-12-09 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 24 |
| 2021-12-08 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 22 |
| 2021-12-07 | $42.14 | $42.14 | $39.98 | $39.98 | $39.98 | 40 |
| 2021-12-06 | $39.55 | $41.87 | $39.55 | $41.87 | $41.87 | 53 |
| 2021-12-03 | $39.81 | $39.88 | $39.81 | $39.88 | $39.88 | 116 |
| 2021-12-02 | $39.26 | $40.20 | $39.26 | $40.20 | $40.20 | 5 |
| 2021-12-01 | $41.47 | $41.47 | $40.39 | $40.39 | $40.39 | 84 |
| 2021-11-30 | $40.89 | $40.89 | $39.79 | $39.79 | $39.79 | 225 |
| 2021-11-29 | $40.74 | $41.31 | $39.70 | $40.26 | $40.26 | 930 |
| 2021-11-26 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 10 |
| 2021-11-24 | $40.75 | $41.87 | $39.82 | $41.87 | $41.87 | 230 |
| 2021-11-23 | $39.93 | $42.18 | $39.93 | $42.18 | $42.18 | 2,193 |
| 2021-11-22 | $42.00 | $42.00 | $40.79 | $41.45 | $41.45 | 1,189 |
| 2021-11-19 | $40.35 | $41.78 | $40.35 | $41.78 | $41.78 | 492 |
| 2021-11-18 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 76 |
| 2021-11-17 | $42.00 | $42.10 | $41.68 | $42.00 | $42.00 | 111 |
| 2021-11-16 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 72 |
| 2021-11-15 | $41.40 | $43.69 | $41.40 | $43.69 | $43.69 | 230 |
| 2021-11-12 | $43.85 | $43.85 | $41.48 | $41.48 | $41.48 | 64 |
| 2021-11-11 | $42.42 | $42.42 | $41.32 | $41.96 | $41.96 | 24 |
| 2021-11-10 | $44.10 | $44.15 | $41.81 | $44.15 | $44.15 | 109 |
| 2021-11-09 | $41.95 | $44.30 | $41.95 | $44.30 | $44.30 | 110 |
| 2021-11-08 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 28 |
| 2021-11-05 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 54 |
| 2021-11-04 | $44.27 | $44.27 | $43.72 | $43.72 | $43.72 | 23 |
| 2021-11-03 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 59 |
| 2021-11-02 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 69 |
| 2021-11-01 | $44.15 | $45.61 | $43.26 | $43.26 | $43.26 | 69 |
| 2021-10-29 | $42.11 | $42.56 | $42.11 | $42.56 | $42.56 | 68 |
| 2021-10-28 | $39.99 | $41.95 | $39.99 | $41.95 | $41.95 | 154 |
| 2021-10-27 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 56 |
| 2021-10-26 | $39.83 | $40.97 | $39.83 | $40.97 | $40.97 | 124 |
| 2021-10-25 | $42.20 | $42.20 | $40.04 | $40.24 | $40.24 | 102 |
| 2021-10-22 | $41.74 | $41.74 | $40.73 | $40.73 | $40.73 | 165 |
| 2021-10-21 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 93 |
| 2021-10-20 | $43.57 | $43.57 | $41.28 | $41.28 | $41.28 | 164 |
| 2021-10-19 | $41.89 | $45.24 | $41.89 | $45.24 | $45.24 | 130 |
| 2021-10-18 | $43.59 | $43.59 | $41.87 | $43.42 | $43.42 | 89 |
| 2021-10-15 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 405 |
| 2021-10-14 | $42.34 | $44.70 | $42.34 | $44.70 | $44.70 | 36 |
| 2021-10-13 | $41.94 | $43.25 | $41.94 | $43.04 | $43.04 | 41 |
| 2021-10-12 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 0 |
| 2021-10-11 | $43.97 | $44.44 | $43.44 | $43.44 | $43.44 | 233 |
| 2021-10-08 | $44.39 | $44.39 | $43.80 | $43.80 | $43.80 | 3,301 |
| 2021-10-07 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 19 |
| 2021-10-06 | $45.43 | $45.43 | $43.50 | $45.43 | $45.43 | 71 |
| 2021-10-05 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 76 |
| 2021-10-04 | $43.50 | $45.20 | $43.50 | $45.20 | $45.20 | 884 |
| 2021-10-01 | $45.20 | $45.20 | $43.50 | $43.50 | $43.50 | 250 |
| 2021-09-30 | $43.55 | $45.53 | $43.55 | $45.53 | $45.53 | 109 |
| 2021-09-29 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 9 |
| 2021-09-28 | $44.60 | $44.78 | $44.60 | $44.78 | $44.78 | 496 |
| 2021-09-27 | $46.06 | $46.06 | $44.18 | $45.29 | $45.29 | 74 |
| 2021-09-24 | $46.53 | $46.65 | $45.75 | $46.65 | $46.65 | 1,251 |
| 2021-09-23 | $47.63 | $47.68 | $46.53 | $47.68 | $47.68 | 80 |
| 2021-09-22 | $47.89 | $47.89 | $46.58 | $47.89 | $47.89 | 54 |
| 2021-09-21 | $46.63 | $49.54 | $46.63 | $49.54 | $49.54 | 59 |
| 2021-09-20 | $46.72 | $49.43 | $46.72 | $49.43 | $49.43 | 24 |
| 2021-09-17 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 20 |
| 2021-09-16 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 49 |
| 2021-09-15 | $46.83 | $47.49 | $46.83 | $47.49 | $47.49 | 103 |
| 2021-09-14 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 23 |
| 2021-09-13 | $46.00 | $48.16 | $46.00 | $48.16 | $48.16 | 16 |
| 2021-09-10 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 225 |
| 2021-09-09 | $45.66 | $45.66 | $44.85 | $45.57 | $45.57 | 94 |
| 2021-09-08 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 15 |
| 2021-09-07 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 28 |
| 2021-09-03 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 50 |
| 2021-09-02 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 86 |
| 2021-09-01 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 48 |
| 2021-08-31 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 16 |
| 2021-08-30 | $42.27 | $42.32 | $40.84 | $42.32 | $42.32 | 115 |
| 2021-08-27 | $40.59 | $41.79 | $39.38 | $41.79 | $41.79 | 43 |
| 2021-08-26 | $40.27 | $40.27 | $39.05 | $39.05 | $39.05 | 29 |
| 2021-08-25 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 30 |
| 2021-08-24 | $39.91 | $40.97 | $39.91 | $40.97 | $40.97 | 18 |
| 2021-08-23 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 15 |
| 2021-08-20 | $42.08 | $42.08 | $39.60 | $39.60 | $39.60 | 10 |
| 2021-08-19 | $39.07 | $40.30 | $39.07 | $39.07 | $39.07 | 169 |
| 2021-08-18 | $37.25 | $38.37 | $37.20 | $37.20 | $37.20 | 77 |
| 2021-08-17 | $38.08 | $39.00 | $36.92 | $37.50 | $37.50 | 97 |
| 2021-08-16 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 4 |
| 2021-08-13 | $38.24 | $38.83 | $37.66 | $37.66 | $37.66 | 43 |
| 2021-08-12 | $37.48 | $38.05 | $36.90 | $38.05 | $38.05 | 70 |
| 2021-08-11 | $39.62 | $39.62 | $37.30 | $37.30 | $37.30 | 49 |
| 2021-08-10 | $37.38 | $39.72 | $37.38 | $39.72 | $39.72 | 68 |
| 2021-08-09 | $38.86 | $40.04 | $38.86 | $38.86 | $38.86 | 142 |
| 2021-08-06 | $37.67 | $40.04 | $37.67 | $40.04 | $40.04 | 40 |
| 2021-08-05 | $40.75 | $40.75 | $38.94 | $40.75 | $40.75 | 13 |
| 2021-08-04 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 124 |
| 2021-08-03 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 5 |
| 2021-08-02 | $37.98 | $38.22 | $37.98 | $38.22 | $38.22 | 19 |
| 2021-07-30 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-07-29 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 394 |
| 2021-07-28 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2021-07-27 | $38.89 | $38.89 | $38.30 | $38.30 | $38.30 | 394 |
| 2021-07-26 | $37.60 | $38.10 | $37.60 | $37.60 | $37.60 | 17 |
| 2021-07-23 | $38.64 | $38.64 | $37.47 | $37.52 | $37.52 | 148 |
| 2021-07-22 | $39.88 | $39.88 | $36.82 | $39.88 | $39.88 | 41 |
| 2021-07-21 | $38.81 | $40.79 | $36.82 | $36.82 | $36.82 | 127 |
| 2021-07-20 | $38.85 | $38.85 | $38.26 | $38.26 | $38.26 | 33 |
| 2021-07-19 | $39.86 | $39.86 | $37.52 | $39.86 | $39.86 | 27 |
| 2021-07-16 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 120 |
| 2021-07-15 | $37.65 | $40.01 | $37.65 | $40.01 | $40.01 | 35 |
| 2021-07-14 | $39.49 | $39.92 | $39.49 | $39.92 | $39.92 | 37 |
| 2021-07-13 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 17 |
| 2021-07-12 | $36.81 | $37.01 | $36.81 | $36.81 | $36.81 | 56 |
| 2021-07-09 | $38.36 | $38.36 | $37.12 | $37.12 | $37.12 | 93 |
| 2021-07-08 | $38.54 | $38.54 | $36.81 | $36.81 | $36.81 | 350 |
| 2021-07-07 | $36.90 | $38.05 | $36.90 | $38.05 | $38.05 | 319 |
| 2021-07-06 | $36.91 | $39.21 | $36.91 | $39.21 | $39.21 | 121 |
| 2021-07-02 | $37.50 | $39.84 | $37.50 | $39.84 | $39.84 | 427 |
| 2021-07-01 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2021-06-30 | $39.55 | $39.76 | $39.55 | $39.76 | $39.76 | 37 |
| 2021-06-29 | $38.44 | $40.58 | $38.44 | $40.58 | $40.58 | 105 |
| 2021-06-28 | $38.44 | $40.59 | $38.44 | $40.59 | $40.59 | 35 |
| 2021-06-25 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 235 |
| 2021-06-24 | $38.48 | $40.88 | $38.48 | $40.88 | $40.88 | 34 |
| 2021-06-23 | $40.44 | $40.44 | $38.82 | $38.82 | $38.82 | 114 |
| 2021-06-22 | $38.31 | $40.72 | $38.31 | $40.72 | $40.72 | 15 |
| 2021-06-21 | $40.22 | $40.22 | $37.86 | $39.04 | $39.04 | 34 |
| 2021-06-18 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 89 |
| 2021-06-17 | $39.77 | $40.97 | $39.77 | $40.97 | $40.97 | 30 |
| 2021-06-16 | $39.36 | $41.35 | $39.36 | $41.35 | $41.35 | 54 |
| 2021-06-15 | $38.92 | $40.14 | $38.92 | $40.14 | $40.14 | 144 |
| 2021-06-14 | $38.43 | $40.83 | $38.43 | $40.83 | $40.83 | 51 |
| 2021-06-11 | $38.25 | $39.44 | $38.25 | $39.44 | $39.44 | 28 |
| 2021-06-10 | $37.95 | $37.95 | $37.90 | $37.90 | $37.90 | 21 |
| 2021-06-09 | $40.77 | $40.77 | $39.54 | $40.75 | $40.75 | 827 |
| 2021-06-08 | $38.61 | $40.72 | $38.61 | $40.72 | $40.72 | 52 |
| 2021-06-07 | $36.85 | $39.07 | $36.85 | $39.07 | $39.07 | 20 |
| 2021-06-04 | $38.86 | $38.86 | $37.68 | $37.68 | $37.68 | 6 |
| 2021-06-03 | $38.60 | $39.79 | $37.48 | $39.77 | $39.77 | 153 |
| 2021-06-02 | $39.10 | $39.10 | $36.80 | $36.80 | $36.80 | 119 |
| 2021-06-01 | $38.34 | $40.71 | $38.34 | $40.68 | $40.68 | 59 |
| 2021-05-28 | $39.37 | $41.22 | $39.34 | $41.22 | $41.22 | 114 |
| 2021-05-27 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 8 |
| 2021-05-26 | $40.28 | $41.65 | $40.28 | $41.65 | $41.65 | 114 |
| 2021-05-25 | $42.27 | $42.30 | $40.52 | $40.52 | $40.52 | 474 |
| 2021-05-24 | $40.82 | $40.82 | $39.58 | $40.82 | $40.82 | 151 |
| 2021-05-21 | $39.98 | $43.40 | $39.98 | $43.40 | $43.40 | 62 |
| 2021-05-20 | $43.24 | $43.24 | $39.16 | $43.24 | $43.24 | 79 |
| 2021-05-19 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 25 |
| 2021-05-18 | $38.32 | $42.46 | $38.32 | $40.98 | $40.98 | 68 |
| 2021-05-17 | $40.14 | $41.35 | $39.70 | $40.74 | $40.74 | 296 |
| 2021-05-14 | $43.39 | $43.39 | $42.74 | $42.74 | $42.74 | 221 |
| 2021-05-13 | $42.26 | $42.26 | $40.36 | $40.36 | $40.36 | 51 |
| 2021-05-12 | $43.16 | $43.16 | $41.89 | $43.16 | $43.16 | 109 |
| 2021-05-11 | $43.04 | $43.04 | $40.52 | $43.04 | $43.04 | 42 |
| 2021-05-10 | $43.08 | $43.13 | $40.60 | $43.13 | $43.13 | 77 |
| 2021-05-07 | $40.35 | $43.76 | $40.35 | $43.76 | $43.76 | 1,465 |
| 2021-05-06 | $42.88 | $42.88 | $39.83 | $39.83 | $39.83 | 449 |
| 2021-05-05 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 17 |
| 2021-05-04 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 30 |
| 2021-05-03 | $39.50 | $41.96 | $39.50 | $41.96 | $41.96 | 113 |
| 2021-04-30 | $40.86 | $42.11 | $40.37 | $42.09 | $42.09 | 208 |
| 2021-04-29 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 20 |
| 2021-04-28 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 5 |
| 2021-04-27 | $41.75 | $41.75 | $41.08 | $41.08 | $41.08 | 101 |
| 2021-04-26 | $41.67 | $41.67 | $40.42 | $40.42 | $40.42 | 20 |
| 2021-04-23 | $42.78 | $42.79 | $41.38 | $42.79 | $42.79 | 798 |
| 2021-04-22 | $39.49 | $42.68 | $39.49 | $42.68 | $42.68 | 403 |
| 2021-04-21 | $40.37 | $42.34 | $39.93 | $41.57 | $41.57 | 43,976 |
| 2021-04-20 | $40.29 | $41.44 | $40.29 | $40.29 | $40.29 | 20,639 |
| 2021-04-19 | $41.40 | $43.29 | $40.77 | $40.77 | $40.77 | 228 |
| 2021-04-16 | $43.64 | $43.64 | $41.10 | $41.10 | $41.10 | 111 |
| 2021-04-15 | $42.01 | $43.27 | $40.75 | $40.75 | $40.75 | 73 |
| 2021-04-14 | $41.61 | $42.80 | $41.61 | $42.80 | $42.80 | 170 |
| 2021-04-13 | $42.60 | $43.12 | $40.80 | $43.12 | $43.12 | 342 |
| 2021-04-12 | $43.53 | $43.53 | $40.99 | $40.99 | $40.99 | 203 |
| 2021-04-09 | $43.06 | $43.57 | $41.08 | $43.57 | $43.57 | 411 |
| 2021-04-08 | $41.13 | $43.65 | $41.13 | $43.65 | $43.65 | 353 |
| 2021-04-07 | $43.54 | $43.57 | $42.27 | $43.29 | $43.29 | 130 |
| 2021-04-06 | $41.84 | $43.12 | $41.84 | $43.12 | $43.12 | 249 |
| 2021-04-05 | $42.76 | $43.26 | $40.74 | $43.26 | $43.26 | 138 |
| 2021-04-01 | $43.40 | $43.42 | $40.88 | $42.90 | $42.90 | 474 |
| 2021-03-31 | $42.69 | $43.21 | $42.69 | $43.21 | $43.21 | 27 |
| 2021-03-30 | $44.79 | $44.79 | $42.71 | $42.71 | $42.71 | 45 |
| 2021-03-29 | $44.76 | $45.32 | $42.57 | $45.30 | $45.30 | 531 |
| 2021-03-26 | $47.12 | $48.35 | $42.38 | $42.38 | $42.38 | 173 |
| 2021-03-25 | $45.29 | $45.83 | $43.15 | $45.83 | $45.83 | 284 |
| 2021-03-24 | $44.05 | $45.94 | $43.02 | $43.02 | $43.02 | 140 |
| 2021-03-23 | $43.38 | $44.64 | $40.46 | $40.46 | $40.46 | 70 |
| 2021-03-22 | $44.10 | $44.62 | $43.32 | $44.62 | $44.62 | 23 |
| 2021-03-19 | $41.36 | $43.92 | $41.36 | $41.87 | $41.87 | 219 |
| 2021-03-18 | $42.33 | $43.60 | $41.06 | $43.52 | $43.52 | 66 |
| 2021-03-17 | $41.05 | $43.59 | $41.05 | $43.34 | $43.34 | 172 |
| 2021-03-16 | $41.20 | $43.74 | $41.20 | $43.74 | $43.74 | 62 |
| 2021-03-15 | $41.71 | $45.42 | $41.71 | $45.42 | $45.42 | 125 |
| 2021-03-12 | $43.40 | $43.40 | $42.21 | $42.85 | $42.85 | 26 |
| 2021-03-11 | $43.83 | $43.83 | $43.75 | $43.75 | $43.75 | 70 |
| 2021-03-10 | $42.48 | $43.75 | $42.48 | $43.75 | $43.75 | 215 |
| 2021-03-09 | $43.24 | $43.24 | $41.72 | $41.72 | $41.72 | 168 |
| 2021-03-08 | $43.39 | $43.39 | $40.87 | $43.39 | $43.39 | 180 |
| 2021-03-05 | $43.39 | $43.90 | $41.85 | $43.90 | $43.90 | 408 |
| 2021-03-04 | $43.16 | $45.09 | $40.18 | $45.09 | $45.09 | 137 |
| 2021-03-03 | $42.83 | $44.66 | $42.83 | $44.66 | $44.66 | 1,070 |
| 2021-03-02 | $44.23 | $44.31 | $41.73 | $44.31 | $44.31 | 287 |
| 2021-03-01 | $42.25 | $44.87 | $42.25 | $44.35 | $44.35 | 117 |
| 2021-02-26 | $43.40 | $43.40 | $41.37 | $42.99 | $42.99 | 222 |
| 2021-02-25 | $44.22 | $44.74 | $43.44 | $44.74 | $44.74 | 143 |
| 2021-02-24 | $41.15 | $46.15 | $41.10 | $44.55 | $44.55 | 256 |
| 2021-02-23 | $45.02 | $45.02 | $42.45 | $44.55 | $44.55 | 256 |
| 2021-02-22 | $45.07 | $45.07 | $42.45 | $45.07 | $45.07 | 106 |
| 2021-02-19 | $43.21 | $45.32 | $42.68 | $45.32 | $45.32 | 182 |
| 2021-02-18 | $44.50 | $45.01 | $42.77 | $44.39 | $44.39 | 122 |
| 2021-02-17 | $44.39 | $44.39 | $42.33 | $44.39 | $44.39 | 122 |
| 2021-02-16 | $43.78 | $45.10 | $42.47 | $44.57 | $44.57 | 343 |
| 2021-02-12 | $45.29 | $45.29 | $44.06 | $44.70 | $44.70 | 209 |
| 2021-02-11 | $45.20 | $54.01 | $45.20 | $47.55 | $47.55 | 112 |
| 2021-02-10 | $52.99 | $56.94 | $45.18 | $45.18 | $45.18 | 93 |
| 2021-02-09 | $46.61 | $46.61 | $44.50 | $44.50 | $44.50 | 113 |
| 2021-02-08 | $44.93 | $46.44 | $44.50 | $44.50 | $44.50 | 144 |
| 2021-02-05 | $45.31 | $45.36 | $44.50 | $45.31 | $45.31 | 1,929 |
| 2021-02-04 | $46.83 | $46.83 | $44.56 | $44.56 | $44.56 | 164 |
| 2021-02-03 | $46.84 | $46.84 | $44.18 | $46.51 | $46.51 | 193 |
| 2021-02-02 | $43.89 | $46.16 | $43.89 | $43.89 | $43.89 | 1,528 |
| 2021-02-01 | $47.60 | $47.60 | $45.29 | $45.30 | $45.30 | 449 |
| 2021-01-29 | $50.72 | $50.72 | $48.35 | $48.35 | $48.35 | 23 |
| 2021-01-28 | $49.88 | $50.50 | $49.88 | $49.88 | $49.88 | 249 |
| 2021-01-27 | $49.88 | $52.90 | $49.87 | $49.87 | $49.87 | 1,540 |
| 2021-01-26 | $49.62 | $52.60 | $49.54 | $51.07 | $51.07 | 1,461 |
| 2021-01-25 | $50.00 | $51.17 | $50.00 | $51.17 | $51.17 | 2,758 |
| 2021-01-22 | $48.56 | $50.88 | $48.56 | $50.88 | $50.88 | 37 |
| 2021-01-21 | $51.29 | $51.34 | $49.10 | $49.10 | $49.10 | 217 |
| 2021-01-20 | $56.94 | $56.94 | $46.78 | $46.78 | $46.78 | 127 |
| 2021-01-19 | $50.46 | $51.97 | $49.15 | $51.97 | $51.97 | 1,502 |
| 2021-01-15 | $49.95 | $52.95 | $49.95 | $49.95 | $49.95 | 354 |
| 2021-01-14 | $49.92 | $52.38 | $49.92 | $49.92 | $49.92 | 67 |
| 2021-01-13 | $48.54 | $53.78 | $48.54 | $49.60 | $49.60 | 153 |
| 2021-01-12 | $50.06 | $52.31 | $49.53 | $49.53 | $49.53 | 74 |
| 2021-01-11 | $52.19 | $52.77 | $49.73 | $50.23 | $50.23 | 579 |
| 2021-01-08 | $53.09 | $53.09 | $50.01 | $50.01 | $50.01 | 128 |
| 2021-01-07 | $48.44 | $51.39 | $48.44 | $49.19 | $49.19 | 628 |
| 2021-01-06 | $48.55 | $48.59 | $48.55 | $48.59 | $48.59 | 6 |
| 2021-01-05 | $50.79 | $50.79 | $47.88 | $47.88 | $47.88 | 21 |
| 2021-01-04 | $49.47 | $50.05 | $47.13 | $49.85 | $49.85 | 446 |
| 2020-12-31 | $49.62 | $49.62 | $47.68 | $47.69 | $47.69 | 285 |
| 2020-12-30 | $49.56 | $49.56 | $47.22 | $47.80 | $47.80 | 89 |
| 2020-12-29 | $48.96 | $48.96 | $47.49 | $47.49 | $47.49 | 166 |
| 2020-12-28 | $47.41 | $50.35 | $47.41 | $49.82 | $49.82 | 15 |
| 2020-12-24 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 15 |
| 2020-12-23 | $47.62 | $47.62 | $47.19 | $47.19 | $47.19 | 91 |
| 2020-12-22 | $47.29 | $48.68 | $46.73 | $48.68 | $48.68 | 78 |
| 2020-12-21 | $47.20 | $49.25 | $46.69 | $46.69 | $46.69 | 293 |
| 2020-12-18 | $46.70 | $48.74 | $46.70 | $46.74 | $46.74 | 281 |
| 2020-12-17 | $47.60 | $49.34 | $47.06 | $49.34 | $49.34 | 1,405 |
| 2020-12-16 | $47.39 | $50.29 | $47.39 | $50.29 | $50.29 | 152 |
| 2020-12-15 | $47.77 | $50.67 | $47.74 | $49.20 | $49.20 | 4,349 |
| 2020-12-14 | $50.16 | $51.06 | $50.16 | $51.06 | $51.06 | 155 |
| 2020-12-11 | $50.21 | $51.72 | $48.70 | $48.90 | $48.90 | 769 |
| 2020-12-10 | $51.02 | $51.02 | $48.09 | $48.60 | $48.60 | 1,435 |
| 2020-12-09 | $48.98 | $49.49 | $48.00 | $48.60 | $48.60 | 1,435 |
| 2020-12-08 | $48.26 | $50.56 | $47.72 | $48.26 | $48.26 | 502 |
| 2020-12-07 | $48.90 | $48.90 | $48.75 | $48.75 | $48.75 | 614 |
| 2020-12-04 | $50.27 | $50.27 | $47.94 | $50.27 | $50.27 | 218 |
| 2020-12-03 | $50.64 | $50.64 | $47.70 | $48.29 | $48.29 | 235 |
| 2020-12-02 | $56.94 | $56.94 | $46.73 | $46.73 | $46.73 | 51 |
| 2020-12-01 | $48.07 | $48.67 | $48.07 | $48.07 | $48.07 | 147 |
| 2020-11-30 | $50.09 | $50.09 | $47.72 | $49.20 | $49.20 | 82 |
| 2020-11-27 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 19 |
| 2020-11-25 | $51.84 | $51.84 | $48.86 | $48.86 | $48.86 | 384 |
| 2020-11-24 | $50.69 | $52.21 | $50.69 | $52.16 | $52.16 | 3,431 |
| 2020-11-23 | $51.14 | $51.14 | $50.64 | $50.69 | $50.69 | 84 |
| 2020-11-20 | $51.37 | $52.48 | $51.09 | $51.09 | $51.09 | 71 |
| 2020-11-19 | $49.20 | $50.65 | $49.20 | $49.50 | $49.50 | 78 |
| 2020-11-18 | $48.37 | $50.17 | $48.15 | $48.63 | $48.63 | 422 |
| 2020-11-17 | $48.92 | $50.49 | $48.92 | $48.92 | $48.92 | 48 |
| 2020-11-16 | $49.75 | $51.59 | $49.75 | $49.80 | $49.80 | 155 |
| 2020-11-13 | $51.37 | $51.37 | $49.95 | $50.16 | $50.16 | 147 |
| 2020-11-12 | $51.54 | $51.74 | $49.75 | $50.75 | $50.75 | 190 |
| 2020-11-11 | $49.92 | $51.24 | $49.92 | $51.24 | $51.24 | 66 |
| 2020-11-10 | $50.90 | $50.90 | $49.79 | $49.79 | $49.79 | 168 |
| 2020-11-09 | $54.20 | $54.20 | $51.09 | $51.09 | $51.09 | 108 |
| 2020-11-06 | $51.42 | $53.94 | $51.10 | $53.94 | $53.94 | 86 |
| 2020-11-05 | $50.85 | $52.42 | $50.85 | $51.16 | $51.16 | 44 |
| 2020-11-04 | $52.60 | $52.64 | $49.82 | $50.10 | $50.10 | 477 |
| 2020-11-03 | $52.18 | $52.45 | $49.44 | $50.13 | $50.13 | 917 |
| 2020-11-02 | $52.19 | $52.50 | $49.75 | $49.75 | $49.75 | 174 |
| 2020-10-30 | $48.24 | $51.17 | $48.24 | $51.17 | $51.17 | 39 |
| 2020-10-29 | $48.69 | $51.67 | $48.69 | $51.63 | $51.63 | 63 |
| 2020-10-28 | $54.29 | $54.29 | $52.06 | $52.06 | $52.06 | 362 |
| 2020-10-27 | $51.09 | $57.22 | $45.00 | $45.00 | $45.00 | 28 |
| 2020-10-26 | $49.75 | $51.24 | $48.30 | $48.30 | $48.30 | 143 |
| 2020-10-23 | $50.16 | $51.41 | $50.04 | $50.04 | $50.04 | 361 |
| 2020-10-22 | $50.31 | $50.55 | $50.05 | $50.31 | $50.31 | 166 |
| 2020-10-21 | $50.00 | $50.05 | $50.00 | $50.00 | $50.00 | 421 |
| 2020-10-20 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 25 |
| 2020-10-19 | $52.54 | $52.54 | $50.01 | $50.01 | $50.01 | 84 |
| 2020-10-16 | $51.04 | $51.86 | $50.04 | $51.86 | $51.86 | 109 |
| 2020-10-15 | $52.47 | $52.47 | $51.26 | $51.26 | $51.26 | 34 |
| 2020-10-14 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 27 |
| 2020-10-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 97 |
| 2020-10-12 | $52.55 | $52.81 | $50.28 | $52.81 | $52.81 | 152 |
| 2020-10-09 | $53.07 | $53.07 | $50.00 | $53.03 | $53.03 | 163 |
| 2020-10-08 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 15 |
| 2020-10-07 | $50.65 | $53.15 | $50.65 | $53.15 | $53.15 | 55 |
| 2020-10-06 | $50.94 | $53.73 | $50.94 | $53.73 | $53.73 | 92 |
| 2020-10-05 | $53.57 | $53.57 | $51.27 | $51.27 | $51.27 | 110 |
| 2020-10-02 | $52.36 | $52.57 | $52.36 | $52.57 | $52.57 | 22 |
| 2020-10-01 | $53.86 | $53.86 | $51.02 | $51.02 | $51.02 | 398 |
| 2020-09-30 | $54.15 | $54.15 | $51.03 | $51.03 | $51.03 | 563 |
| 2020-09-29 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2020-09-28 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 19 |
| 2020-09-25 | $52.83 | $56.05 | $52.83 | $56.05 | $56.05 | 81 |
| 2020-09-24 | $55.69 | $55.69 | $52.49 | $52.53 | $52.53 | 335 |
| 2020-09-23 | $54.32 | $55.90 | $54.32 | $55.90 | $55.90 | 55 |
| 2020-09-22 | $52.69 | $54.27 | $52.69 | $53.46 | $53.46 | 186 |
| 2020-09-21 | $55.80 | $55.80 | $52.85 | $53.67 | $53.67 | 60 |
| 2020-09-18 | $55.67 | $55.67 | $53.07 | $53.07 | $53.07 | 120 |
| 2020-09-17 | $52.65 | $55.58 | $52.65 | $52.65 | $52.65 | 208 |
| 2020-09-16 | $55.04 | $55.04 | $52.34 | $55.04 | $55.04 | 50 |
| 2020-09-15 | $52.91 | $54.50 | $51.26 | $51.26 | $51.26 | 164 |
| 2020-09-14 | $54.90 | $55.22 | $52.00 | $55.17 | $55.17 | 141 |
| 2020-09-11 | $54.73 | $55.05 | $51.85 | $51.85 | $51.85 | 437 |
| 2020-09-10 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 6 |
| 2020-09-09 | $54.02 | $54.02 | $50.92 | $50.96 | $50.96 | 222 |
| 2020-09-08 | $54.12 | $55.24 | $53.22 | $53.22 | $53.22 | 99 |
| 2020-09-04 | $56.64 | $57.14 | $53.80 | $56.81 | $56.81 | 195 |
| 2020-09-03 | $56.24 | $58.37 | $56.04 | $56.04 | $56.04 | 353 |
| 2020-09-02 | $57.86 | $58.03 | $57.04 | $57.86 | $57.86 | 130 |
| 2020-09-01 | $59.13 | $59.13 | $56.35 | $56.35 | $56.35 | 101 |
| 2020-08-31 | $58.19 | $58.19 | $56.24 | $56.24 | $56.24 | 209 |
| 2020-08-28 | $59.13 | $59.13 | $58.98 | $58.98 | $58.98 | 132 |
| 2020-08-27 | $60.47 | $60.47 | $57.00 | $60.32 | $60.32 | 97 |
| 2020-08-26 | $59.18 | $59.18 | $58.86 | $58.86 | $58.86 | 101 |
| 2020-08-25 | $60.46 | $60.46 | $58.00 | $60.45 | $60.45 | 374 |
| 2020-08-24 | $59.29 | $59.29 | $59.29 | $59.29 | $59.29 | 3,013 |
| 2020-08-21 | $60.53 | $60.53 | $57.32 | $57.32 | $57.32 | 278 |
| 2020-08-20 | $59.67 | $59.67 | $59.67 | $59.67 | $59.67 | 8 |
| 2020-08-19 | $58.89 | $62.33 | $58.73 | $58.73 | $58.73 | 199 |
| 2020-08-18 | $62.92 | $62.92 | $59.34 | $61.13 | $61.13 | 310 |
| 2020-08-17 | $57.45 | $59.75 | $57.45 | $58.58 | $58.58 | 100 |
| 2020-08-14 | $61.27 | $61.27 | $59.28 | $59.28 | $59.28 | 290 |
| 2020-08-13 | $60.74 | $60.90 | $58.69 | $58.69 | $58.69 | 625 |
| 2020-08-12 | $59.71 | $59.75 | $58.68 | $59.75 | $59.75 | 963 |
| 2020-08-11 | $57.65 | $61.16 | $57.64 | $60.80 | $60.80 | 626 |
| 2020-08-10 | $63.18 | $63.23 | $56.40 | $63.19 | $63.19 | 255 |
| 2020-08-07 | $60.75 | $60.75 | $58.99 | $60.07 | $60.07 | 199 |
| 2020-08-06 | $59.13 | $60.88 | $59.13 | $60.88 | $60.88 | 102 |
| 2020-08-05 | $60.52 | $60.52 | $60.52 | $60.52 | $60.52 | 41 |
| 2020-08-04 | $59.23 | $61.07 | $59.06 | $60.07 | $60.07 | 460 |
| 2020-08-03 | $61.68 | $61.68 | $58.65 | $61.68 | $61.68 | 96 |
| 2020-07-31 | $63.74 | $64.39 | $58.54 | $63.74 | $63.74 | 187 |
| 2020-07-30 | $63.23 | $63.23 | $58.23 | $58.24 | $58.24 | 30 |
| 2020-07-29 | $57.58 | $57.58 | $56.96 | $56.96 | $56.96 | 1,123 |
| 2020-07-28 | $53.86 | $65.70 | $53.86 | $53.86 | $53.86 | 150 |
| 2020-07-27 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 58 |
| 2020-07-24 | $60.00 | $65.70 | $58.88 | $65.70 | $65.70 | 196 |
| 2020-07-23 | $58.66 | $65.65 | $56.10 | $64.29 | $64.29 | 168 |
| 2020-07-22 | $64.30 | $65.70 | $51.67 | $65.70 | $65.70 | 1,440 |
| 2020-07-21 | $56.61 | $56.61 | $56.00 | $56.00 | $56.00 | 213 |
| 2020-07-20 | $56.67 | $62.15 | $56.67 | $59.11 | $59.11 | 92 |
| 2020-07-17 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 10 |
| 2020-07-16 | $58.50 | $59.00 | $57.20 | $57.20 | $57.20 | 50 |
| 2020-07-15 | $58.48 | $58.72 | $58.48 | $58.72 | $58.72 | 10 |
| 2020-07-14 | $61.30 | $61.30 | $55.20 | $55.81 | $55.81 | 70 |
| 2020-07-13 | $55.87 | $56.43 | $55.87 | $56.43 | $56.43 | 30 |
| 2020-07-10 | $57.46 | $57.46 | $55.04 | $55.04 | $55.04 | 140 |
| 2020-07-09 | $63.19 | $64.57 | $50.78 | $52.14 | $52.14 | 360 |
| 2020-07-08 | $54.93 | $60.44 | $54.32 | $60.44 | $60.44 | 310 |
| 2020-07-07 | $54.59 | $60.79 | $54.59 | $57.94 | $57.94 | 970 |
| 2020-07-06 | $54.47 | $57.44 | $54.47 | $55.03 | $55.03 | 40 |
| 2020-07-02 | $59.29 | $59.29 | $51.91 | $51.91 | $51.91 | 100 |
| 2020-07-01 | $55.46 | $55.46 | $55.25 | $55.25 | $55.25 | 30 |
| 2020-06-30 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| 2020-06-29 | $57.21 | $57.58 | $53.94 | $55.74 | $55.74 | 165 |
| 2020-06-26 | $49.88 | $56.18 | $49.22 | $56.18 | $56.18 | 113 |
| 2020-06-25 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 5,002 |
| 2020-06-24 | $56.14 | $56.14 | $46.25 | $51.20 | $51.20 | 172 |
| 2020-06-23 | $49.62 | $55.15 | $49.62 | $55.15 | $55.15 | 1,759 |
| 2020-06-22 | $50.26 | $55.13 | $48.94 | $55.13 | $55.13 | 2,309 |
| 2020-06-19 | $51.39 | $55.25 | $51.00 | $55.25 | $55.25 | 139 |
| 2020-06-18 | $55.25 | $55.25 | $50.24 | $50.24 | $50.24 | 7,266 |
| 2020-06-17 | $48.38 | $55.25 | $47.66 | $47.66 | $47.66 | 146 |
| 2020-06-16 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 0 |
| 2020-06-15 | $55.21 | $55.25 | $46.60 | $53.33 | $53.33 | 865 |
| 2020-06-12 | $55.24 | $55.25 | $47.76 | $47.76 | $47.76 | 615 |
| 2020-06-11 | $54.38 | $55.25 | $46.56 | $47.43 | $47.43 | 4,246 |
| 2020-06-10 | $54.91 | $55.25 | $51.88 | $54.83 | $54.83 | 11,509 |
| 2020-06-09 | $53.50 | $53.50 | $51.75 | $53.34 | $53.34 | 61,565 |
| 2020-06-08 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 33 |
| 2020-06-05 | $48.14 | $55.25 | $41.07 | $49.50 | $49.50 | 804 |
| 2020-06-04 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 5 |
| 2020-06-03 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 0 |
| 2020-06-02 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 130 |
| 2020-06-01 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2020-05-29 | $52.00 | $52.42 | $52.00 | $52.17 | $52.17 | 144 |
| 2020-05-28 | $41.03 | $48.14 | $41.03 | $41.07 | $41.07 | 50 |
| 2020-05-27 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 425 |
| 2020-05-26 | $51.40 | $51.45 | $50.69 | $50.69 | $50.69 | 132 |
| 2020-05-22 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 90 |
| 2020-05-21 | $48.38 | $49.54 | $48.38 | $49.53 | $49.53 | 68 |
| 2020-05-20 | $49.34 | $50.79 | $49.34 | $50.79 | $50.79 | 25 |
| 2020-05-19 | $51.30 | $52.70 | $51.04 | $51.04 | $51.04 | 963 |
| 2020-05-18 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2020-05-15 | $49.00 | $49.08 | $46.05 | $47.41 | $47.41 | 513 |
| 2020-05-14 | $51.08 | $51.08 | $41.03 | $46.05 | $46.05 | 99 |
| 2020-05-13 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 42 |
| 2020-05-12 | $48.47 | $48.47 | $45.68 | $47.10 | $47.10 | 176 |
| 2020-05-11 | $55.00 | $55.00 | $41.07 | $55.00 | $55.00 | 30 |
| 2020-05-08 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 4,000 |
| 2020-05-07 | $45.10 | $47.51 | $45.10 | $47.51 | $47.51 | 584 |
| 2020-05-06 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 19 |
| 2020-05-05 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2020-05-04 | $41.03 | $48.14 | $41.03 | $41.07 | $41.07 | 326 |
| 2020-05-01 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2020-04-30 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 40 |
| 2020-04-29 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 2 |
| 2020-04-28 | $48.85 | $51.91 | $48.85 | $51.91 | $51.91 | 103 |
| 2020-04-27 | $49.99 | $54.99 | $41.07 | $54.99 | $54.99 | 192 |
| 2020-04-24 | $48.72 | $54.95 | $41.08 | $54.95 | $54.95 | 5,079 |
| 2020-04-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2020-04-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2020-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 82 |
| 2020-04-20 | $50.09 | $55.00 | $44.88 | $44.88 | $44.88 | 225 |
| 2020-04-17 | $55.94 | $55.94 | $46.25 | $46.25 | $46.25 | 23 |
| 2020-04-16 | $45.49 | $55.86 | $45.49 | $45.49 | $45.49 | 21 |
| 2020-04-15 | $48.02 | $54.99 | $48.02 | $54.99 | $54.99 | 31 |
| 2020-04-14 | $47.53 | $47.53 | $41.04 | $41.04 | $41.04 | 64 |
| 2020-04-13 | $46.89 | $46.89 | $41.03 | $41.03 | $41.03 | 2,569 |
| 2020-04-09 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 15 |
| 2020-04-08 | $46.08 | $46.08 | $46.08 | $46.08 | $46.08 | 0 |
| 2020-04-07 | $45.32 | $48.32 | $43.92 | $46.08 | $46.08 | 3,154 |
| 2020-04-06 | $46.66 | $48.48 | $45.00 | $48.48 | $48.48 | 913 |
| 2020-04-03 | $34.78 | $47.93 | $34.61 | $34.61 | $34.61 | 2,435 |
| 2020-04-02 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2020-04-01 | $40.00 | $47.47 | $34.83 | $34.83 | $34.83 | 2,219 |
| 2020-03-31 | $41.36 | $41.36 | $40.33 | $40.33 | $40.33 | 210 |
| 2020-03-30 | $35.03 | $47.39 | $35.03 | $35.03 | $35.03 | 67 |
| 2020-03-27 | $39.78 | $39.78 | $34.78 | $34.78 | $34.78 | 266 |
| 2020-03-26 | $40.26 | $40.26 | $39.11 | $39.11 | $39.11 | 135 |
| 2020-03-25 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2020-03-24 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 30 |
| 2020-03-23 | $40.76 | $44.71 | $38.02 | $38.02 | $38.02 | 91 |
| 2020-03-20 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2020-03-19 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2020-03-18 | $39.48 | $43.03 | $39.48 | $43.03 | $43.03 | 114 |
| 2020-03-17 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 41 |
| 2020-03-16 | $35.44 | $35.44 | $34.78 | $34.78 | $34.78 | 130 |
| 2020-03-13 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 64 |
| 2020-03-12 | $38.57 | $38.57 | $34.78 | $34.78 | $34.78 | 130 |
| 2020-03-11 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 38 |
| 2020-03-10 | $38.34 | $39.43 | $37.08 | $37.08 | $37.08 | 153 |
| 2020-03-09 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 12 |
| 2020-03-06 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 60 |
| 2020-03-05 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 190 |
| 2020-03-04 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2020-03-03 | $38.40 | $42.00 | $34.79 | $34.79 | $34.79 | 668 |
| 2020-03-02 | $34.82 | $40.25 | $34.82 | $34.83 | $34.83 | 326 |
| 2020-02-28 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2020-02-27 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 5 |
| 2020-02-26 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 3 |
| 2020-02-25 | $38.14 | $38.14 | $34.78 | $37.00 | $37.00 | 99 |
| 2020-02-24 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 1 |
| 2020-02-21 | $40.21 | $40.21 | $38.79 | $38.79 | $38.79 | 206 |
| 2020-02-20 | $39.23 | $40.11 | $39.23 | $40.11 | $40.11 | 120 |
| 2020-02-19 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 0 |
| 2020-02-18 | $40.14 | $41.36 | $40.14 | $41.36 | $41.36 | 68 |
| 2020-02-14 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2020-02-13 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2020-02-12 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2020-02-11 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2020-02-10 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 6 |
| 2020-02-07 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 240 |
| 2020-02-06 | $39.63 | $41.10 | $39.63 | $41.10 | $41.10 | 65 |
| 2020-02-04 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 140 |
| 2020-02-03 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 17 |
| 2020-01-31 | $38.97 | $40.00 | $35.14 | $40.00 | $40.00 | 160 |
| 2020-01-30 | $38.39 | $38.39 | $35.13 | $35.13 | $35.13 | 105 |
| 2020-01-29 | $38.95 | $38.95 | $35.09 | $35.09 | $35.09 | 76 |
| 2020-01-28 | $40.38 | $40.38 | $39.85 | $39.85 | $39.85 | 210 |
| 2020-01-27 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 12 |
| 2020-01-24 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 12 |
| 2020-01-23 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
| 2020-01-22 | $40.42 | $41.59 | $40.42 | $41.59 | $41.59 | 102 |
| 2020-01-21 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 12 |
| 2020-01-17 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2020-01-16 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2020-01-15 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 80 |
| 2020-01-14 | $41.29 | $41.29 | $39.70 | $39.70 | $39.70 | 260 |
| 2020-01-13 | $39.03 | $43.00 | $38.83 | $43.00 | $43.00 | 1,080 |
| 2020-01-10 | $40.30 | $41.62 | $40.30 | $41.62 | $41.62 | 80 |
| 2020-01-09 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| 2020-01-08 | $43.07 | $43.07 | $40.17 | $40.17 | $40.17 | 135 |
| 2020-01-07 | $43.68 | $43.68 | $39.38 | $39.38 | $39.38 | 177 |
| 2020-01-06 | $39.39 | $39.39 | $35.12 | $35.12 | $35.12 | 54 |
| 2020-01-03 | $39.49 | $39.49 | $35.13 | $35.13 | $35.13 | 87 |
| 2020-01-02 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 60 |
| 2019-12-31 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2019-12-30 | $41.58 | $42.25 | $41.58 | $42.25 | $42.25 | 127 |
| 2019-12-27 | $42.71 | $42.71 | $41.44 | $41.64 | $41.64 | 350 |
| 2019-12-26 | $42.54 | $43.94 | $42.54 | $42.54 | $42.54 | 177 |
| 2019-12-24 | $42.96 | $42.96 | $41.93 | $41.93 | $41.93 | 49 |
| 2019-12-23 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 74 |
| 2019-12-20 | $41.61 | $43.95 | $35.03 | $35.03 | $35.03 | 418 |
| 2019-12-19 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 28 |
| 2019-12-18 | $41.79 | $41.79 | $37.26 | $37.26 | $37.26 | 288 |
| 2019-12-17 | $41.60 | $41.60 | $37.71 | $38.16 | $38.16 | 200 |
| 2019-12-16 | $35.06 | $35.06 | $35.02 | $35.02 | $35.02 | 109 |
| 2019-12-13 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 40 |
| 2019-12-12 | $42.83 | $42.83 | $35.01 | $35.05 | $35.05 | 193 |
| 2019-12-11 | $41.68 | $42.49 | $41.13 | $41.13 | $41.13 | 1,824 |
| 2019-12-10 | $42.46 | $42.50 | $35.01 | $35.01 | $35.01 | 759 |
| 2019-12-09 | $43.66 | $43.66 | $35.05 | $35.05 | $35.05 | 205 |
| 2019-12-06 | $42.01 | $42.01 | $39.77 | $39.77 | $39.77 | 166 |
| 2019-12-05 | $34.80 | $34.81 | $34.77 | $34.77 | $34.77 | 468 |
| 2019-12-04 | $36.03 | $36.03 | $35.05 | $35.05 | $35.05 | 66 |
| 2019-12-03 | $45.00 | $45.00 | $41.01 | $41.01 | $41.01 | 137 |
| 2019-12-02 | $45.46 | $45.46 | $41.13 | $41.13 | $41.13 | 102 |
| 2019-11-29 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 159 |
| 2019-11-27 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 90 |
| 2019-11-26 | $43.97 | $45.32 | $41.73 | $41.73 | $41.73 | 444 |
| 2019-11-25 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 23 |
| 2019-11-22 | $41.91 | $45.59 | $41.91 | $45.59 | $45.59 | 130 |
| 2019-11-21 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 0 |
| 2019-11-20 | $42.55 | $43.93 | $42.47 | $42.47 | $42.47 | 358 |
| 2019-11-19 | $42.99 | $44.10 | $42.88 | $42.88 | $42.88 | 142 |
| 2019-11-18 | $41.85 | $45.37 | $41.85 | $45.37 | $45.37 | 20 |
| 2019-11-15 | $43.54 | $43.54 | $41.83 | $41.83 | $41.83 | 46 |
| 2019-11-14 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 51 |
| 2019-11-13 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 50 |
| 2019-11-12 | $42.22 | $42.22 | $41.93 | $41.93 | $41.93 | 91 |
| 2019-11-11 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 10 |
| 2019-11-08 | $41.66 | $42.07 | $41.50 | $42.07 | $42.07 | 72 |
| 2019-11-07 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 0 |
| 2019-11-06 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 0 |
| 2019-11-05 | $46.50 | $46.50 | $42.86 | $42.86 | $42.86 | 47 |
| 2019-11-04 | $43.81 | $43.81 | $41.64 | $43.81 | $43.81 | 412 |
| 2019-11-01 | $43.35 | $43.35 | $41.82 | $41.82 | $41.82 | 652 |
| 2019-10-31 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 11 |
| 2019-10-30 | $40.62 | $40.62 | $39.73 | $39.73 | $39.73 | 110 |
| 2019-10-29 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 300 |
| 2019-10-28 | $41.78 | $41.78 | $39.13 | $39.13 | $39.13 | 167 |
| 2019-10-25 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2019-10-24 | $39.62 | $39.62 | $39.61 | $39.61 | $39.61 | 125 |
| 2019-10-23 | $39.73 | $39.73 | $38.97 | $38.97 | $38.97 | 1,906 |
| 2019-10-22 | $39.81 | $41.00 | $38.69 | $38.69 | $38.69 | 83 |
| 2019-10-21 | $39.42 | $40.74 | $39.37 | $39.37 | $39.37 | 1,746 |
| 2019-10-18 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2019-10-17 | $41.77 | $41.77 | $39.13 | $39.13 | $39.13 | 108 |
| 2019-10-16 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2019-10-15 | $42.15 | $42.15 | $40.35 | $40.35 | $40.35 | 25 |
| 2019-10-14 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 60 |
| 2019-10-11 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 30 |
| 2019-10-10 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 60 |
| 2019-10-09 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 30 |
| 2019-10-08 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 60 |
| 2019-10-07 | $40.05 | $42.00 | $38.15 | $40.11 | $40.11 | 240 |
| 2019-10-04 | $39.81 | $39.81 | $38.27 | $38.27 | $38.27 | 328 |
| 2019-10-03 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 48 |
| 2019-10-02 | $38.57 | $41.45 | $38.57 | $41.45 | $41.45 | 96 |
| 2019-10-01 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2019-09-30 | $38.15 | $38.15 | $38.11 | $38.11 | $38.11 | 2,084 |
| 2019-09-27 | $39.11 | $39.11 | $38.68 | $38.72 | $38.72 | 161 |
| 2019-09-26 | $37.34 | $41.50 | $36.09 | $36.09 | $36.09 | 309 |
| 2019-09-25 | $40.09 | $40.10 | $40.09 | $40.10 | $40.10 | 470 |
| 2019-09-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2019-09-23 | $41.50 | $42.00 | $39.68 | $42.00 | $42.00 | 775 |
| 2019-09-20 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 160 |
| 2019-09-19 | $40.12 | $40.96 | $39.92 | $39.92 | $39.92 | 300 |
| 2019-09-18 | $42.00 | $42.00 | $39.87 | $40.15 | $40.15 | 154 |
| 2019-09-17 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 30 |
| 2019-09-16 | $39.43 | $40.69 | $39.43 | $40.69 | $40.69 | 55 |
| 2019-09-13 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 10 |
| 2019-09-12 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 60 |
| 2019-09-11 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 40 |
| 2019-09-10 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2019-09-09 | $39.82 | $42.00 | $39.72 | $39.76 | $39.76 | 215 |
| 2019-09-06 | $42.00 | $42.00 | $40.36 | $40.36 | $40.36 | 36 |
| 2019-09-05 | $39.85 | $42.00 | $39.66 | $39.66 | $39.66 | 191 |
| 2019-09-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 200 |
| 2019-09-03 | $40.77 | $40.77 | $39.47 | $39.47 | $39.47 | 120 |
| 2019-08-30 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2019-08-29 | $39.17 | $40.57 | $39.13 | $39.13 | $39.13 | 372 |
| 2019-08-28 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 90 |
| 2019-08-27 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 50 |
| 2019-08-26 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 40 |
| 2019-08-23 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 30 |
| 2019-08-22 | $39.92 | $39.92 | $38.98 | $38.98 | $38.98 | 245 |
| 2019-08-21 | $38.78 | $38.78 | $38.73 | $38.73 | $38.73 | 150 |
| 2019-08-20 | $39.78 | $40.51 | $39.02 | $39.06 | $39.06 | 340 |
| 2019-08-19 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 50 |
| 2019-08-16 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 159 |
| 2019-08-15 | $39.72 | $43.16 | $39.52 | $39.52 | $39.52 | 284 |
| 2019-08-14 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 100 |
| 2019-08-13 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 25 |
| 2019-08-12 | $40.50 | $42.46 | $40.50 | $42.46 | $42.46 | 109 |
| 2019-08-09 | $39.20 | $40.10 | $39.20 | $39.24 | $39.24 | 115 |
| 2019-08-08 | $39.85 | $39.85 | $39.45 | $39.65 | $39.65 | 360 |
| 2019-08-07 | $40.29 | $40.29 | $39.73 | $39.73 | $39.73 | 102 |
| 2019-08-06 | $39.14 | $43.25 | $39.13 | $43.25 | $43.25 | 54 |
| 2019-08-05 | $43.59 | $43.59 | $39.48 | $39.48 | $39.48 | 115 |
| 2019-08-02 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 180 |
| 2019-08-01 | $43.24 | $43.24 | $41.73 | $41.73 | $41.73 | 189 |
| 2019-07-31 | $39.76 | $39.76 | $38.97 | $38.97 | $38.97 | 379 |
| 2019-07-30 | $41.89 | $41.89 | $40.68 | $40.68 | $40.68 | 140 |
| 2019-07-29 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 42 |
| 2019-07-26 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 1,441 |
| 2019-07-25 | $41.63 | $42.90 | $41.49 | $42.90 | $42.90 | 190 |
| 2019-07-24 | $42.90 | $42.95 | $42.90 | $42.95 | $42.95 | 160 |
| 2019-07-23 | $42.24 | $42.24 | $41.63 | $41.63 | $41.63 | 400 |
| 2019-07-22 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 50 |
| 2019-07-19 | $42.83 | $44.04 | $41.62 | $44.04 | $44.04 | 173 |
| 2019-07-18 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 0 |
| 2019-07-17 | $41.90 | $42.26 | $41.56 | $41.56 | $41.56 | 532 |
| 2019-07-16 | $44.17 | $44.17 | $41.91 | $41.91 | $41.91 | 9 |
| 2019-07-15 | $44.95 | $44.95 | $42.80 | $42.80 | $42.80 | 144 |
| 2019-07-12 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2019-07-11 | $42.94 | $42.94 | $40.66 | $41.10 | $41.10 | 364 |
| 2019-07-10 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 70 |
| 2019-07-09 | $41.36 | $41.36 | $40.41 | $40.41 | $40.41 | 70 |
| 2019-07-08 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2019-07-05 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 37 |
| 2019-07-03 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 99 |
| 2019-07-02 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2019-07-01 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 30 |
| 2019-06-28 | $40.88 | $40.88 | $40.34 | $40.34 | $40.34 | 150 |
| 2019-06-27 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2019-06-26 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2019-06-25 | $40.73 | $40.90 | $40.25 | $40.25 | $40.25 | 191 |
| 2019-06-24 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 24 |
| 2019-06-21 | $40.21 | $40.21 | $40.01 | $40.01 | $40.01 | 100 |
| 2019-06-18 | $39.55 | $40.66 | $39.27 | $39.27 | $39.27 | 410 |
| 2019-06-17 | $39.27 | $40.35 | $39.27 | $40.35 | $40.35 | 79 |
| 2019-06-14 | $41.14 | $41.14 | $39.32 | $40.28 | $40.28 | 287 |
| 2019-06-13 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 40 |
| 2019-06-12 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 10 |
| 2019-06-11 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 19 |
| 2019-06-10 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 60 |
| 2019-06-06 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2019-06-05 | $38.78 | $38.78 | $38.53 | $38.53 | $38.53 | 182 |
| 2019-06-04 | $38.33 | $40.53 | $38.17 | $40.53 | $40.53 | 2,601 |
| 2019-06-03 | $39.40 | $39.40 | $37.24 | $37.31 | $37.31 | 305 |
| 2019-05-31 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 40 |
| 2019-05-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2019-05-29 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2019-05-28 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2019-05-24 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 75 |
| 2019-05-23 | $40.14 | $40.14 | $39.20 | $39.20 | $39.20 | 120 |
| 2019-05-22 | $38.77 | $38.77 | $38.04 | $38.04 | $38.04 | 610 |
| 2019-05-21 | $38.94 | $38.94 | $38.71 | $38.71 | $38.71 | 150 |
| 2019-05-20 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2019-05-17 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 70 |
| 2019-05-16 | $40.06 | $40.06 | $38.32 | $38.32 | $38.32 | 20 |
| 2019-05-15 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 30 |
| 2019-05-14 | $38.67 | $39.11 | $38.67 | $38.67 | $38.67 | 284 |
| 2019-05-13 | $37.92 | $37.92 | $37.91 | $37.91 | $37.91 | 56 |
| 2019-05-10 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 10 |
| 2019-05-09 | $35.70 | $36.95 | $35.28 | $36.95 | $36.95 | 480 |
| 2019-05-08 | $37.14 | $37.14 | $36.62 | $36.62 | $36.62 | 110 |
| 2019-05-07 | $37.82 | $37.82 | $36.96 | $37.75 | $37.75 | 490 |
| 2019-05-06 | $37.15 | $37.98 | $36.36 | $36.36 | $36.36 | 72 |
| 2019-05-03 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2019-05-02 | $36.18 | $36.18 | $36.17 | $36.17 | $36.17 | 83 |
| 2019-05-01 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 40 |
| 2019-04-30 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2019-04-29 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 80 |
| 2019-04-26 | $37.29 | $37.84 | $37.29 | $37.84 | $37.84 | 114 |
| 2019-04-25 | $37.77 | $37.77 | $36.83 | $36.83 | $36.83 | 44 |
| 2019-04-24 | $36.98 | $36.98 | $36.68 | $36.68 | $36.68 | 221 |
| 2019-04-23 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2019-04-22 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 40 |
| 2019-04-18 | $36.05 | $36.45 | $36.00 | $36.00 | $36.00 | 135 |
| 2019-04-17 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2019-04-16 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 20 |
| 2019-04-15 | $36.80 | $36.85 | $36.76 | $36.76 | $36.76 | 210 |
| 2019-04-12 | $37.11 | $37.11 | $36.89 | $36.89 | $36.89 | 150 |
| 2019-04-11 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 40 |
| 2019-04-10 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 4 |
| 2019-04-09 | $36.61 | $37.18 | $36.43 | $36.43 | $36.43 | 415 |
| 2019-04-08 | $37.08 | $37.08 | $36.92 | $36.92 | $36.92 | 165 |
| 2019-04-05 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 8 |
| 2019-04-04 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2019-04-03 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2019-04-02 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 503 |
| 2019-04-01 | $37.29 | $37.29 | $37.28 | $37.28 | $37.28 | 30 |
| 2019-03-29 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2019-03-28 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 100 |
| 2019-03-27 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 0 |
| 2019-03-26 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 90 |
| 2019-03-25 | $35.87 | $39.59 | $35.86 | $35.86 | $35.86 | 245 |
| 2019-03-22 | $35.50 | $35.54 | $35.50 | $35.54 | $35.54 | 200 |
| 2019-03-21 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 40 |
| 2019-03-20 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2019-03-19 | $36.84 | $38.00 | $36.84 | $36.84 | $36.84 | 344 |
| 2019-03-18 | $36.11 | $36.16 | $36.07 | $36.07 | $36.07 | 33 |
| 2019-03-14 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 5 |
| 2019-03-13 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 1 |
| 2019-03-12 | $377.92 | $377.92 | $370.00 | $370.00 | $37.00 | 30 |
| 2019-03-11 | $365.06 | $375.73 | $365.06 | $372.56 | $37.26 | 880 |
| 2019-03-08 | $365.19 | $365.19 | $354.05 | $354.05 | $35.41 | 190 |
| 2019-03-07 | $357.07 | $357.07 | $357.07 | $357.07 | $35.71 | 0 |
| 2019-03-06 | $366.69 | $366.69 | $357.07 | $357.07 | $35.71 | 130 |
| 2019-03-05 | $360.00 | $360.00 | $360.00 | $360.00 | $36.00 | 0 |
| 2019-03-04 | $359.25 | $375.20 | $359.25 | $360.00 | $36.00 | 180 |
| 2019-03-01 | $368.00 | $368.00 | $368.00 | $368.00 | $36.80 | 70 |
| 2019-02-28 | $354.59 | $390.60 | $354.59 | $369.95 | $37.00 | 800 |
| 2019-02-27 | $360.84 | $374.05 | $360.84 | $374.05 | $37.40 | 50 |
| 2019-02-26 | $372.00 | $372.00 | $372.00 | $372.00 | $37.20 | 3,660 |
| 2019-02-25 | $373.76 | $373.76 | $372.03 | $372.03 | $37.20 | 860 |
| 2019-02-22 | $392.68 | $392.68 | $361.01 | $361.01 | $36.10 | 380 |
| 2019-02-21 | $376.62 | $376.62 | $359.27 | $376.62 | $37.66 | 130 |
| 2019-02-20 | $363.98 | $363.98 | $363.98 | $363.98 | $36.40 | 0 |
| 2019-02-19 | $363.94 | $363.98 | $363.94 | $363.98 | $36.40 | 260 |
| 2019-02-15 | $360.72 | $360.72 | $360.72 | $360.72 | $36.07 | 10 |
| 2019-02-14 | $384.18 | $384.18 | $384.18 | $384.18 | $38.42 | 10 |
| 2019-02-13 | $372.44 | $372.44 | $372.44 | $372.44 | $37.24 | 70 |
| 2019-02-12 | $372.24 | $372.24 | $362.55 | $362.55 | $36.26 | 190 |
| 2019-02-11 | $368.26 | $368.26 | $367.63 | $367.63 | $36.76 | 140 |
| 2019-02-08 | $367.45 | $367.45 | $367.45 | $367.45 | $36.75 | 100 |
| 2019-02-07 | $369.96 | $369.96 | $369.96 | $369.96 | $37.00 | 120 |
| 2019-02-06 | $376.61 | $376.61 | $376.61 | $376.61 | $37.66 | 0 |
| 2019-02-05 | $376.61 | $376.61 | $376.61 | $376.61 | $37.66 | 40 |
| 2019-02-04 | $366.85 | $367.26 | $365.63 | $365.63 | $36.56 | 110 |
| 2019-02-01 | $363.49 | $363.49 | $363.49 | $363.49 | $36.35 | 780 |
| 2019-01-31 | $359.68 | $365.00 | $341.67 | $365.00 | $36.50 | 670 |
| 2019-01-30 | $355.00 | $355.00 | $355.00 | $355.00 | $35.50 | 0 |
| 2019-01-29 | $355.38 | $355.38 | $355.00 | $355.00 | $35.50 | 280 |
| 2019-01-28 | $347.17 | $347.17 | $338.49 | $338.49 | $33.85 | 100 |
| 2019-01-25 | $370.27 | $370.27 | $370.27 | $370.27 | $37.03 | 0 |
| 2019-01-24 | $370.27 | $370.27 | $370.27 | $370.27 | $37.03 | 350 |
| 2019-01-23 | $372.70 | $372.70 | $359.00 | $360.00 | $36.00 | 1,920 |
| 2019-01-22 | $342.09 | $371.72 | $342.09 | $365.86 | $36.59 | 2,220 |
| 2019-01-18 | $347.05 | $347.05 | $347.05 | $347.05 | $34.71 | 100 |
| 2019-01-17 | $342.18 | $342.18 | $342.18 | $342.18 | $34.22 | 0 |
| 2019-01-16 | $342.18 | $342.18 | $342.18 | $342.18 | $34.22 | 0 |
| 2019-01-15 | $340.70 | $340.70 | $340.70 | $340.70 | $34.07 | 20 |
| 2019-01-14 | $377.67 | $377.67 | $342.18 | $342.18 | $34.22 | 140 |
| 2019-01-11 | $361.00 | $361.00 | $361.00 | $361.00 | $36.10 | 1,000 |
| 2019-01-10 | $338.35 | $338.35 | $338.35 | $338.35 | $33.84 | 0 |
| 2019-01-09 | $363.20 | $363.20 | $363.20 | $363.20 | $36.32 | 30 |
| 2019-01-08 | $338.35 | $338.35 | $338.35 | $338.35 | $33.84 | 40 |
| 2019-01-07 | $344.24 | $344.24 | $344.24 | $344.24 | $34.42 | 0 |
| 2019-01-04 | $344.24 | $344.24 | $344.24 | $344.24 | $34.42 | 40 |
| 2019-01-03 | $337.96 | $337.96 | $337.96 | $337.96 | $33.80 | 280 |
| 2019-01-02 | $334.52 | $334.52 | $334.52 | $334.52 | $33.45 | 10 |
| 2018-12-31 | $331.97 | $345.00 | $331.97 | $345.00 | $34.50 | 970 |
| 2018-12-28 | $361.48 | $361.48 | $330.68 | $330.68 | $33.07 | 30 |
| 2018-12-27 | $363.20 | $363.20 | $329.03 | $358.20 | $35.82 | 60 |
| 2018-12-26 | $314.28 | $314.28 | $314.28 | $314.28 | $31.43 | 80 |
| 2018-12-24 | $340.02 | $340.02 | $340.02 | $340.02 | $34.00 | 40 |
| 2018-12-21 | $357.46 | $357.46 | $357.46 | $357.46 | $35.75 | 0 |
| 2018-12-20 | $351.51 | $357.46 | $351.51 | $357.46 | $35.75 | 220 |
| 2018-12-19 | $360.63 | $360.63 | $342.89 | $342.89 | $34.29 | 220 |
| 2018-12-18 | $362.34 | $362.34 | $340.02 | $340.02 | $34.00 | 360 |
| 2018-12-17 | $343.59 | $343.59 | $343.59 | $343.59 | $34.36 | 90 |
| 2018-12-14 | $340.02 | $340.06 | $340.02 | $340.06 | $34.01 | 150 |
| 2018-12-13 | $345.88 | $345.88 | $345.88 | $345.88 | $34.59 | 10 |
| 2018-12-12 | $342.32 | $342.32 | $342.32 | $342.32 | $34.23 | 430 |
| 2018-12-11 | $340.06 | $340.06 | $340.02 | $340.02 | $34.00 | 1,000 |
| 2018-12-10 | $340.06 | $340.06 | $340.02 | $340.02 | $34.00 | 390 |
| 2018-12-07 | $356.31 | $356.31 | $342.92 | $342.92 | $34.29 | 150 |
| 2018-12-06 | $340.02 | $355.00 | $340.02 | $350.04 | $35.00 | 430 |
| 2018-12-04 | $343.23 | $343.23 | $343.23 | $343.23 | $34.32 | 60 |
| 2018-12-03 | $340.27 | $340.27 | $340.27 | $340.27 | $34.03 | 0 |
| 2018-11-30 | $334.24 | $340.27 | $334.24 | $340.27 | $34.03 | 100 |
| 2018-11-29 | $319.93 | $319.93 | $319.93 | $319.93 | $31.99 | 120 |
| 2018-11-28 | $319.52 | $319.52 | $319.52 | $319.52 | $31.95 | 140 |
| 2018-11-27 | $332.28 | $332.28 | $331.45 | $331.45 | $33.15 | 260 |
| 2018-11-26 | $338.83 | $342.44 | $337.81 | $342.44 | $34.24 | 400 |
| 2018-11-21 | $321.36 | $321.36 | $321.36 | $321.36 | $32.14 | 110 |
| 2018-11-20 | $322.06 | $322.06 | $322.06 | $322.06 | $32.21 | 160 |
| 2018-11-19 | $319.14 | $319.14 | $319.14 | $319.14 | $31.91 | 680 |
| 2018-11-16 | $329.99 | $329.99 | $329.99 | $329.99 | $33.00 | 0 |
| 2018-11-15 | $329.99 | $329.99 | $329.99 | $329.99 | $33.00 | 0 |
| 2018-11-14 | $329.99 | $329.99 | $329.99 | $329.99 | $33.00 | 0 |
| 2018-11-13 | $329.99 | $329.99 | $329.99 | $329.99 | $33.00 | 40 |
| 2018-11-12 | $330.12 | $330.12 | $330.12 | $330.12 | $33.01 | 130 |
| 2018-11-09 | $325.00 | $325.00 | $325.00 | $325.00 | $32.50 | 0 |
| 2018-11-08 | $325.00 | $325.00 | $325.00 | $325.00 | $32.50 | 0 |
| 2018-11-07 | $335.43 | $335.43 | $335.43 | $335.43 | $33.54 | 30 |
| 2018-11-06 | $325.00 | $325.00 | $325.00 | $325.00 | $32.50 | 0 |
| 2018-11-05 | $325.00 | $325.00 | $325.00 | $325.00 | $32.50 | 330 |
| 2018-11-02 | $335.00 | $339.00 | $335.00 | $339.00 | $33.90 | 70 |
| 2018-11-01 | $329.52 | $329.52 | $329.52 | $329.52 | $32.95 | 240 |
| 2018-10-31 | $354.67 | $354.67 | $354.67 | $354.67 | $35.47 | 10 |
| 2018-10-30 | $363.67 | $363.67 | $363.67 | $363.67 | $36.37 | 20 |
| 2018-10-29 | $375.00 | $375.00 | $375.00 | $375.00 | $37.50 | 40 |
| 2018-10-26 | $346.22 | $346.22 | $346.22 | $346.22 | $34.62 | 0 |
| 2018-10-25 | $346.22 | $346.22 | $346.22 | $346.22 | $34.62 | 50 |
| 2018-10-24 | $364.77 | $364.77 | $364.77 | $364.77 | $36.48 | 0 |
| 2018-10-23 | $370.13 | $370.13 | $364.77 | $364.77 | $36.48 | 220 |
| 2018-10-22 | $364.77 | $364.77 | $364.77 | $364.77 | $36.48 | 1,000 |
| 2018-10-19 | $364.77 | $364.77 | $364.77 | $364.77 | $36.48 | 20 |
| 2018-10-18 | $378.27 | $378.27 | $378.27 | $378.27 | $37.83 | 0 |
| 2018-10-17 | $378.27 | $378.27 | $378.27 | $378.27 | $37.83 | 0 |
| 2018-10-16 | $378.27 | $378.27 | $378.27 | $378.27 | $37.83 | 20 |
| 2018-10-15 | $365.02 | $365.02 | $365.02 | $365.02 | $36.50 | 150 |
| 2018-10-12 | $363.15 | $363.15 | $361.33 | $361.33 | $36.13 | 330 |
| 2018-10-11 | $363.07 | $363.07 | $363.07 | $363.07 | $36.31 | 10 |
| 2018-10-10 | $366.00 | $366.00 | $366.00 | $366.00 | $36.60 | 80 |
| 2018-10-09 | $374.42 | $374.42 | $374.42 | $374.42 | $37.44 | 60 |
| 2018-10-08 | $389.00 | $389.00 | $366.65 | $366.65 | $36.67 | 170 |
| 2018-10-05 | $375.65 | $375.65 | $375.65 | $375.65 | $37.57 | 0 |
| 2018-10-04 | $375.65 | $375.65 | $375.65 | $375.65 | $37.57 | 0 |
| 2018-10-03 | $376.59 | $376.59 | $375.65 | $375.65 | $37.57 | 210 |
| 2018-10-02 | $384.93 | $384.93 | $384.93 | $384.93 | $38.49 | 0 |
| 2018-10-01 | $375.35 | $384.93 | $375.35 | $384.93 | $38.49 | 130 |
| 2018-09-28 | $378.00 | $378.00 | $378.00 | $378.00 | $37.80 | 100 |
| 2018-09-27 | $382.14 | $382.14 | $382.14 | $382.14 | $38.21 | 60 |
| 2018-09-26 | $383.90 | $383.90 | $383.90 | $383.90 | $38.39 | 60 |
| 2018-09-25 | $387.53 | $387.53 | $387.53 | $387.53 | $38.75 | 0 |
| 2018-09-24 | $387.53 | $387.53 | $387.53 | $387.53 | $38.75 | 0 |
| 2018-09-21 | $387.53 | $387.53 | $387.53 | $387.53 | $38.75 | 50 |
| 2018-09-20 | $374.39 | $374.39 | $374.39 | $374.39 | $37.44 | 40 |
| 2018-09-19 | $373.31 | $373.31 | $373.31 | $373.31 | $37.33 | 110 |
| 2018-09-18 | $362.63 | $362.63 | $362.63 | $362.63 | $36.26 | 0 |
| 2018-09-17 | $362.63 | $362.63 | $362.63 | $362.63 | $36.26 | 0 |
| 2018-09-14 | $362.63 | $362.63 | $362.63 | $362.63 | $36.26 | 310 |
| 2018-09-13 | $357.52 | $357.52 | $357.52 | $357.52 | $35.75 | 0 |
| 2018-09-12 | $357.52 | $357.52 | $357.52 | $357.52 | $35.75 | 1,000 |
| 2018-09-11 | $357.21 | $357.21 | $357.21 | $357.21 | $35.72 | 250 |
| 2018-09-10 | $354.46 | $354.46 | $354.46 | $354.46 | $35.45 | 20 |
| 2018-09-07 | $363.34 | $371.74 | $353.48 | $353.48 | $35.35 | 130 |
| 2018-09-06 | $356.68 | $369.00 | $353.65 | $353.65 | $35.37 | 270 |
| 2018-09-05 | $354.45 | $354.45 | $354.45 | $354.45 | $35.45 | 0 |
| 2018-09-04 | $354.45 | $354.45 | $354.45 | $354.45 | $35.45 | 20 |
| 2018-08-31 | $351.71 | $351.71 | $351.71 | $351.71 | $35.17 | 20 |
| 2018-08-30 | $350.64 | $351.14 | $350.64 | $350.64 | $35.06 | 920 |
| 2018-08-29 | $344.53 | $344.53 | $344.53 | $344.53 | $34.45 | 140 |
| 2018-08-28 | $354.11 | $354.11 | $345.12 | $345.12 | $34.51 | 200 |
| 2018-08-27 | $343.59 | $343.59 | $343.59 | $343.59 | $34.36 | 0 |
| 2018-08-24 | $343.59 | $343.59 | $343.59 | $343.59 | $34.36 | 70 |
| 2018-08-23 | $354.73 | $354.73 | $354.73 | $354.73 | $35.47 | 40 |
| 2018-08-22 | $347.63 | $347.63 | $347.63 | $347.63 | $34.76 | 80 |
| 2018-08-21 | $377.48 | $377.48 | $377.48 | $377.48 | $37.75 | 0 |
| 2018-08-20 | $377.48 | $377.48 | $377.48 | $377.48 | $37.75 | 20 |
| 2018-08-17 | $337.37 | $337.37 | $337.37 | $337.37 | $33.74 | 0 |
| 2018-08-16 | $337.37 | $337.37 | $337.37 | $337.37 | $33.74 | 1,000 |
| 2018-08-15 | $348.69 | $348.69 | $346.08 | $346.08 | $34.61 | 310 |
| 2018-08-14 | $343.74 | $343.74 | $343.74 | $343.74 | $34.37 | 0 |
| 2018-08-13 | $343.74 | $343.74 | $343.74 | $343.74 | $34.37 | 0 |
| 2018-08-10 | $343.74 | $343.74 | $343.74 | $343.74 | $34.37 | 0 |
| 2018-08-09 | $343.74 | $343.74 | $343.74 | $343.74 | $34.37 | 0 |
| 2018-08-08 | $343.74 | $343.74 | $343.74 | $343.74 | $34.37 | 1,000 |
| 2018-08-07 | $370.00 | $370.00 | $346.87 | $346.87 | $34.69 | 320 |
| 2018-08-06 | $386.64 | $386.64 | $386.64 | $386.64 | $38.66 | 10 |
| 2018-08-03 | $348.55 | $348.55 | $348.55 | $348.55 | $34.86 | 90 |
| 2018-08-02 | $362.50 | $362.50 | $354.00 | $354.00 | $35.40 | 90 |
| 2018-08-01 | $344.69 | $344.69 | $344.69 | $344.69 | $34.47 | 100 |
| 2018-07-31 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 0 |
| 2018-07-30 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 20 |
| 2018-07-27 | $333.16 | $333.16 | $333.16 | $333.16 | $33.32 | 10 |
| 2018-07-26 | $329.41 | $362.50 | $329.41 | $330.00 | $33.00 | 340 |
| 2018-07-25 | $358.89 | $359.25 | $328.00 | $328.00 | $32.80 | 890 |
| 2018-07-24 | $329.66 | $329.66 | $329.66 | $329.66 | $32.97 | 0 |
| 2018-07-23 | $328.50 | $328.50 | $328.50 | $328.50 | $32.85 | 10 |
| 2018-07-20 | $328.00 | $328.50 | $328.00 | $328.50 | $32.85 | 470 |
| 2018-07-19 | $328.00 | $356.91 | $328.00 | $356.91 | $35.69 | 110 |
| 2018-07-18 | $341.74 | $341.74 | $341.74 | $341.74 | $34.17 | 50 |
| 2018-07-17 | $328.11 | $328.11 | $328.11 | $328.11 | $32.81 | 0 |
| 2018-07-16 | $328.11 | $328.11 | $328.11 | $328.11 | $32.81 | 1,000 |
| 2018-07-13 | $327.35 | $327.35 | $327.35 | $327.35 | $32.74 | 0 |
| 2018-07-12 | $362.02 | $362.02 | $327.35 | $327.35 | $32.74 | 40 |
| 2018-07-11 | $325.73 | $325.73 | $325.73 | $325.73 | $32.57 | 30 |
| 2018-07-10 | $335.42 | $335.42 | $335.42 | $335.42 | $33.54 | 0 |
| 2018-07-09 | $342.60 | $342.60 | $335.42 | $335.42 | $33.54 | 950 |
| 2018-07-06 | $331.76 | $331.76 | $331.76 | $331.76 | $33.18 | 30 |
| 2018-07-05 | $331.77 | $331.77 | $331.77 | $331.77 | $33.18 | 300 |
| 2018-07-03 | $362.34 | $362.34 | $362.34 | $362.34 | $36.23 | 30 |
| 2018-07-02 | $363.00 | $363.00 | $354.46 | $354.46 | $35.45 | 40 |
| 2018-06-29 | $347.09 | $347.09 | $344.15 | $344.15 | $34.42 | 220 |
| 2018-06-28 | $339.24 | $339.24 | $339.24 | $339.24 | $33.92 | 120 |
| 2018-06-27 | $345.41 | $345.41 | $345.41 | $345.41 | $34.54 | 40 |
| 2018-06-26 | $336.25 | $336.25 | $336.25 | $336.25 | $33.63 | 0 |
| 2018-06-25 | $336.25 | $336.25 | $336.25 | $336.25 | $33.63 | 1,000 |
| 2018-06-22 | $335.56 | $335.56 | $335.56 | $335.56 | $33.56 | 280 |
| 2018-06-21 | $335.00 | $335.00 | $335.00 | $335.00 | $33.50 | 60 |
| 2018-06-20 | $345.00 | $351.13 | $336.67 | $336.67 | $33.67 | 160 |
| 2018-06-19 | $334.64 | $334.64 | $334.64 | $334.64 | $33.46 | 100 |
| 2018-06-18 | $333.85 | $333.85 | $333.85 | $333.85 | $33.39 | 290 |
| 2018-06-15 | $372.32 | $372.32 | $372.32 | $372.32 | $37.23 | 0 |
| 2018-06-14 | $372.32 | $372.32 | $344.91 | $372.32 | $37.23 | 220 |
| 2018-06-13 | $343.83 | $343.83 | $343.83 | $343.83 | $34.38 | 0 |
| 2018-06-12 | $343.83 | $343.83 | $343.83 | $343.83 | $34.38 | 1,000 |
| 2018-06-11 | $341.34 | $341.34 | $341.34 | $341.34 | $34.13 | 70 |
| 2018-06-08 | $338.64 | $338.64 | $338.64 | $338.64 | $33.86 | 0 |
| 2018-06-07 | $338.64 | $338.64 | $338.64 | $338.64 | $33.86 | 1,000 |
| 2018-06-06 | $348.02 | $348.02 | $348.02 | $348.02 | $34.80 | 190 |
| 2018-06-05 | $338.98 | $360.00 | $338.98 | $338.98 | $33.90 | 450 |
| 2018-06-04 | $337.30 | $337.30 | $337.30 | $337.30 | $33.73 | 80 |
| 2018-06-01 | $365.79 | $365.79 | $365.79 | $365.79 | $36.58 | 0 |
| 2018-05-31 | $339.29 | $339.29 | $339.29 | $339.29 | $33.93 | 10 |
| 2018-05-30 | $339.29 | $339.29 | $339.29 | $339.29 | $33.93 | 50 |
| 2018-05-29 | $338.41 | $338.41 | $338.41 | $338.41 | $33.84 | 0 |
| 2018-05-25 | $338.41 | $338.41 | $338.41 | $338.41 | $33.84 | 40 |
| 2018-05-24 | $338.06 | $338.06 | $338.06 | $338.06 | $33.81 | 70 |
| 2018-05-23 | $339.93 | $339.93 | $339.93 | $339.93 | $33.99 | 210 |
| 2018-05-22 | $357.00 | $357.00 | $355.00 | $357.00 | $35.70 | 1,290 |
| 2018-05-21 | $334.97 | $335.00 | $334.97 | $335.00 | $33.50 | 100 |
| 2018-05-18 | $337.41 | $337.41 | $337.41 | $337.41 | $33.74 | 460 |
| 2018-05-17 | $342.31 | $342.31 | $342.31 | $342.31 | $34.23 | 0 |
| 2018-05-16 | $342.31 | $342.31 | $342.31 | $342.31 | $34.23 | 1,000 |
| 2018-05-15 | $352.00 | $352.00 | $352.00 | $352.00 | $35.20 | 90 |
| 2018-05-14 | $352.00 | $352.00 | $352.00 | $352.00 | $35.20 | 1,000 |
| 2018-05-11 | $349.45 | $352.00 | $349.45 | $352.00 | $35.20 | 550 |
| 2018-05-10 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 40 |
| 2018-05-09 | $376.75 | $376.75 | $376.75 | $376.75 | $37.68 | 60 |
| 2018-05-08 | $372.10 | $372.10 | $372.10 | $372.10 | $37.21 | 0 |
| 2018-05-07 | $372.06 | $372.10 | $372.06 | $372.10 | $37.21 | 140 |
| 2018-05-04 | $375.69 | $375.69 | $375.69 | $375.69 | $37.57 | 100 |
| 2018-05-03 | $374.63 | $374.63 | $374.63 | $374.63 | $37.46 | 1,000 |
| 2018-05-02 | $374.97 | $374.97 | $374.97 | $374.97 | $37.50 | 20 |
| 2018-05-01 | $374.97 | $395.00 | $374.97 | $374.97 | $37.50 | 660 |
| 2018-04-30 | $390.00 | $390.00 | $390.00 | $390.00 | $39.00 | 100 |
| 2018-04-27 | $374.67 | $374.67 | $374.67 | $374.67 | $37.47 | 170 |
| 2018-04-26 | $366.05 | $366.05 | $366.05 | $366.05 | $36.61 | 0 |
| 2018-04-25 | $366.05 | $366.05 | $366.05 | $366.05 | $36.61 | 1,000 |
| 2018-04-24 | $365.31 | $365.31 | $365.31 | $365.31 | $36.53 | 100 |
| 2018-04-23 | $375.99 | $375.99 | $375.99 | $375.99 | $37.60 | 0 |
| 2018-04-20 | $375.99 | $375.99 | $375.99 | $375.99 | $37.60 | 0 |
| 2018-04-19 | $375.99 | $375.99 | $375.99 | $375.99 | $37.60 | 1,000 |
| 2018-04-18 | $364.56 | $364.56 | $364.56 | $364.56 | $36.46 | 0 |
| 2018-04-17 | $364.56 | $364.56 | $364.56 | $364.56 | $36.46 | 0 |
| 2018-04-16 | $364.56 | $364.56 | $364.56 | $364.56 | $36.46 | 0 |
| 2018-04-13 | $364.56 | $364.56 | $364.56 | $364.56 | $36.46 | 60 |
| 2018-04-12 | $365.88 | $365.88 | $365.88 | $365.88 | $36.59 | 40 |
| 2018-04-11 | $385.24 | $385.24 | $385.24 | $385.24 | $38.52 | 0 |
| 2018-04-10 | $385.24 | $385.24 | $385.24 | $385.24 | $38.52 | 0 |
| 2018-04-09 | $385.24 | $385.24 | $385.24 | $385.24 | $38.52 | 1,000 |
| 2018-04-06 | $377.57 | $378.07 | $377.57 | $378.07 | $37.81 | 110 |
| 2018-04-05 | $378.70 | $378.70 | $378.70 | $378.70 | $37.87 | 80 |
| 2018-04-04 | $373.84 | $373.84 | $373.84 | $373.84 | $37.38 | 0 |
| 2018-04-03 | $373.84 | $373.84 | $373.84 | $373.84 | $37.38 | 1,000 |
| 2018-04-02 | $368.83 | $368.83 | $368.83 | $368.83 | $36.88 | 40 |
| 2018-03-29 | $367.76 | $367.76 | $367.76 | $367.76 | $36.78 | 0 |
| 2018-03-28 | $373.61 | $373.61 | $367.76 | $367.76 | $36.78 | 200 |
| 2018-03-27 | $390.00 | $390.00 | $390.00 | $390.00 | $39.00 | 40 |
| 2018-03-26 | $364.71 | $364.71 | $364.71 | $364.71 | $36.47 | 0 |
| 2018-03-23 | $364.71 | $364.71 | $364.71 | $364.71 | $36.47 | 120 |
| 2018-03-22 | $373.87 | $373.87 | $373.87 | $373.87 | $37.39 | 30 |
| 2018-03-21 | $367.31 | $367.31 | $367.31 | $367.31 | $36.73 | 130 |
| 2018-03-20 | $375.62 | $375.62 | $367.31 | $367.31 | $36.73 | 20 |
| 2018-03-19 | $369.30 | $369.30 | $369.30 | $369.30 | $36.93 | 150 |
| 2018-03-16 | $371.98 | $371.98 | $371.98 | $371.98 | $37.20 | 30 |
| 2018-03-15 | $372.48 | $372.48 | $372.48 | $372.48 | $37.25 | 340 |
| 2018-03-14 | $375.55 | $375.55 | $375.55 | $375.55 | $37.56 | 0 |
| 2018-03-13 | $375.55 | $375.55 | $375.55 | $375.55 | $37.56 | 1,000 |
| 2018-03-12 | $373.72 | $413.27 | $373.72 | $413.27 | $41.33 | 270 |
| 2018-03-09 | $369.53 | $369.53 | $369.53 | $369.53 | $36.95 | 70 |
| 2018-03-08 | $399.53 | $399.53 | $399.53 | $399.53 | $39.95 | 90 |
| 2018-03-07 | $414.27 | $414.27 | $401.01 | $401.01 | $40.10 | 830 |
| 2018-03-06 | $397.00 | $397.00 | $397.00 | $397.00 | $39.70 | 70 |
| 2018-03-05 | $402.17 | $402.17 | $380.19 | $380.19 | $38.02 | 60 |
| 2018-03-02 | $372.57 | $372.57 | $372.57 | $372.57 | $37.26 | 20 |
| 2018-03-01 | $406.70 | $406.70 | $367.78 | $367.78 | $36.78 | 70 |
| 2018-02-28 | $371.72 | $371.72 | $371.72 | $371.72 | $37.17 | 150 |
| 2018-02-27 | $374.59 | $374.59 | $374.59 | $374.59 | $37.46 | 0 |
| 2018-02-26 | $374.09 | $374.59 | $374.09 | $374.59 | $37.46 | 120 |
| 2018-02-23 | $374.14 | $393.41 | $373.64 | $393.41 | $39.34 | 2,910 |
| 2018-02-22 | $371.49 | $371.49 | $371.49 | $371.49 | $37.15 | 0 |
| 2018-02-21 | $371.49 | $371.49 | $371.49 | $371.49 | $37.15 | 20 |
| 2018-02-20 | $372.73 | $372.73 | $372.73 | $372.73 | $37.27 | 50 |
| 2018-02-16 | $363.14 | $363.14 | $363.14 | $363.14 | $36.31 | 0 |
| 2018-02-15 | $363.14 | $363.14 | $363.14 | $363.14 | $36.31 | 1,000 |
| 2018-02-14 | $361.59 | $361.59 | $361.59 | $361.59 | $36.16 | 220 |
| 2018-02-13 | $363.69 | $363.69 | $363.69 | $363.69 | $36.37 | 0 |
| 2018-02-12 | $363.68 | $363.69 | $363.68 | $363.69 | $36.37 | 140 |
| 2018-02-09 | $363.40 | $363.40 | $363.40 | $363.40 | $36.34 | 110 |
| 2018-02-08 | $362.69 | $362.70 | $362.69 | $362.70 | $36.27 | 210 |
| 2018-02-07 | $373.64 | $373.64 | $373.64 | $373.64 | $37.36 | 40 |
| 2018-02-06 | $371.96 | $371.96 | $371.96 | $371.96 | $37.20 | 110 |
| 2018-02-05 | $391.25 | $391.25 | $391.25 | $391.25 | $39.13 | 80 |
| 2018-02-02 | $391.13 | $391.13 | $391.13 | $391.13 | $39.11 | 50 |
| 2018-02-01 | $409.00 | $409.52 | $409.00 | $409.52 | $40.95 | 1,990 |
| 2018-01-31 | $425.00 | $425.00 | $386.10 | $386.10 | $38.61 | 30 |
| 2018-01-30 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 100 |
| 2018-01-29 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 60 |
| 2018-01-26 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 60 |
| 2018-01-25 | $426.00 | $426.00 | $426.00 | $426.00 | $42.60 | 410 |
| 2018-01-24 | $426.47 | $450.00 | $424.48 | $424.48 | $42.45 | 550 |
| 2018-01-23 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 100 |
| 2018-01-22 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 260 |
| 2018-01-19 | $424.48 | $431.35 | $424.48 | $431.35 | $43.14 | 370 |
| 2018-01-18 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 170 |
| 2018-01-17 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 40 |
| 2018-01-16 | $424.48 | $424.48 | $424.48 | $424.48 | $42.45 | 60 |
| 2018-01-12 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 110 |
| 2018-01-11 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 740 |
| 2018-01-10 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 50 |
| 2018-01-09 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 0 |
| 2018-01-08 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 140 |
| 2018-01-05 | $425.00 | $425.00 | $425.00 | $425.00 | $42.50 | 90 |
| 2018-01-04 | $428.23 | $428.23 | $428.23 | $428.23 | $42.82 | 10 |
| 2018-01-03 | $429.49 | $429.49 | $429.49 | $429.49 | $42.95 | 0 |
| 2018-01-02 | $407.92 | $429.49 | $407.92 | $429.49 | $42.95 | 160 |
| 2017-12-29 | $416.69 | $416.69 | $416.69 | $416.69 | $41.67 | 2,760 |
| 2017-12-28 | $407.51 | $407.51 | $407.51 | $407.51 | $40.75 | 100 |
| 2017-12-27 | $409.96 | $409.96 | $409.96 | $409.96 | $41.00 | 0 |
| 2017-12-26 | $425.00 | $425.00 | $409.96 | $409.96 | $41.00 | 290 |
| 2017-12-22 | $407.63 | $407.63 | $407.63 | $407.63 | $40.76 | 60 |
| 2017-12-21 | $409.77 | $410.10 | $409.77 | $410.10 | $41.01 | 230 |
| 2017-12-20 | $407.95 | $407.95 | $407.95 | $407.95 | $40.80 | 180 |
| 2017-12-19 | $411.02 | $411.02 | $411.02 | $411.02 | $41.10 | 170 |
| 2017-12-18 | $411.90 | $411.90 | $411.90 | $411.90 | $41.19 | 210 |
| 2017-12-15 | $411.70 | $411.70 | $411.70 | $411.70 | $41.17 | 20 |
| 2017-12-14 | $409.35 | $409.35 | $409.35 | $409.35 | $40.94 | 0 |
| 2017-12-13 | $409.35 | $409.35 | $409.35 | $409.35 | $40.94 | 180 |
| 2017-12-12 | $401.35 | $401.35 | $401.35 | $401.35 | $40.14 | 0 |
| 2017-12-11 | $401.35 | $401.35 | $401.35 | $401.35 | $40.14 | 0 |
| 2017-12-08 | $401.35 | $401.35 | $401.35 | $401.35 | $40.14 | 40 |
| 2017-12-07 | $405.91 | $405.91 | $405.91 | $405.91 | $40.59 | 230 |
| 2017-12-06 | $401.78 | $401.78 | $401.78 | $401.78 | $40.18 | 70 |
| 2017-12-05 | $394.94 | $394.94 | $394.94 | $394.94 | $39.49 | 0 |
| 2017-12-04 | $394.94 | $394.94 | $394.94 | $394.94 | $39.49 | 40 |
| 2017-12-01 | $421.00 | $422.22 | $421.00 | $422.22 | $42.22 | 300 |
| 2017-11-30 | $407.24 | $407.24 | $407.24 | $407.24 | $40.72 | 0 |
| 2017-11-29 | $407.24 | $407.24 | $407.24 | $407.24 | $40.72 | 80 |
| 2017-11-28 | $400.49 | $400.49 | $400.49 | $400.49 | $40.05 | 1,060 |
| 2017-11-27 | $403.07 | $403.07 | $403.07 | $403.07 | $40.31 | 1,300 |
| 2017-11-24 | $384.25 | $384.25 | $384.25 | $384.25 | $38.43 | 0 |
| 2017-11-22 | $384.25 | $384.25 | $384.25 | $384.25 | $38.43 | 420 |
| 2017-11-21 | $384.48 | $384.48 | $384.48 | $384.48 | $38.45 | 0 |
| 2017-11-20 | $384.48 | $384.48 | $384.48 | $384.48 | $38.45 | 180 |
| 2017-11-17 | $383.74 | $383.74 | $383.74 | $383.74 | $38.37 | 130 |
| 2017-11-16 | $381.89 | $381.89 | $381.89 | $381.89 | $38.19 | 330 |
| 2017-11-15 | $377.24 | $377.24 | $377.24 | $377.24 | $37.72 | 10 |
| 2017-11-14 | $380.16 | $380.16 | $380.16 | $380.16 | $38.02 | 80 |
| 2017-11-13 | $384.63 | $384.63 | $384.63 | $384.63 | $38.46 | 60 |
| 2017-11-10 | $391.68 | $391.68 | $391.68 | $391.68 | $39.17 | 80 |
| 2017-11-09 | $385.18 | $385.18 | $385.18 | $385.18 | $38.52 | 60 |
| 2017-11-08 | $390.62 | $390.62 | $390.62 | $390.62 | $39.06 | 0 |
| 2017-11-07 | $390.62 | $390.62 | $390.62 | $390.62 | $39.06 | 0 |
| 2017-11-06 | $390.62 | $390.62 | $390.62 | $390.62 | $39.06 | 60 |
| 2017-11-03 | $385.03 | $385.03 | $385.03 | $385.03 | $38.50 | 0 |
| 2017-11-02 | $385.03 | $385.03 | $385.03 | $385.03 | $38.50 | 0 |
| 2017-11-01 | $414.99 | $414.99 | $385.03 | $385.03 | $38.50 | 1,700 |
| 2017-10-31 | $364.93 | $364.93 | $364.93 | $364.93 | $36.49 | 90 |
| 2017-10-30 | $395.00 | $395.00 | $395.00 | $395.00 | $39.50 | 0 |
| 2017-10-27 | $395.00 | $395.00 | $395.00 | $395.00 | $39.50 | 10 |
| 2017-10-26 | $367.53 | $367.53 | $367.53 | $367.53 | $36.75 | 0 |
| 2017-10-25 | $367.53 | $367.53 | $367.53 | $367.53 | $36.75 | 0 |
| 2017-10-24 | $367.53 | $367.53 | $367.53 | $367.53 | $36.75 | 0 |
| 2017-10-23 | $367.53 | $367.53 | $367.53 | $367.53 | $36.75 | 0 |
| 2017-10-20 | $367.53 | $367.53 | $367.53 | $367.53 | $36.75 | 210 |
| 2017-10-19 | $368.42 | $368.42 | $368.42 | $368.42 | $36.84 | 90 |
| 2017-10-18 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 0 |
| 2017-10-17 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 0 |
| 2017-10-16 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 0 |
| 2017-10-13 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 0 |
| 2017-10-12 | $362.50 | $362.50 | $362.50 | $362.50 | $36.25 | 100 |
| 2017-10-11 | $363.35 | $363.35 | $363.35 | $363.35 | $36.34 | 110 |
| 2017-10-10 | $360.00 | $360.00 | $360.00 | $360.00 | $36.00 | 110 |
| 2017-10-09 | $355.64 | $355.64 | $355.64 | $355.64 | $35.56 | 0 |
| 2017-10-06 | $355.64 | $355.64 | $355.64 | $355.64 | $35.56 | 0 |
| 2017-10-05 | $355.64 | $355.64 | $355.64 | $355.64 | $35.56 | 40 |
| 2017-10-04 | $356.32 | $356.32 | $356.32 | $356.32 | $35.63 | 10 |
| 2017-10-03 | $348.31 | $348.31 | $348.31 | $348.31 | $34.83 | 110 |
| 2017-10-02 | $387.85 | $387.85 | $350.72 | $350.72 | $35.07 | 630 |
| 2017-09-29 | $352.52 | $352.52 | $352.52 | $352.52 | $35.25 | 0 |
| 2017-09-28 | $352.52 | $352.52 | $352.52 | $352.52 | $35.25 | 1,250 |
| 2017-09-27 | $350.44 | $350.44 | $350.44 | $350.44 | $35.04 | 10 |
| 2017-09-26 | $350.32 | $350.32 | $350.32 | $350.32 | $35.03 | 0 |
| 2017-09-25 | $350.32 | $350.32 | $350.32 | $350.32 | $35.03 | 0 |
| 2017-09-22 | $350.32 | $350.32 | $350.32 | $350.32 | $35.03 | 0 |
| 2017-09-21 | $350.32 | $350.32 | $350.32 | $350.32 | $35.03 | 130 |
| 2017-09-20 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-19 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-18 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-15 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-14 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-13 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-12 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-11 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 0 |
| 2017-09-08 | $398.04 | $398.04 | $398.04 | $398.04 | $39.80 | 60 |
| 2017-09-07 | $358.74 | $358.74 | $358.74 | $358.74 | $35.87 | 0 |
| 2017-09-06 | $358.74 | $358.74 | $358.74 | $358.74 | $35.87 | 120 |
| 2017-09-05 | $360.00 | $360.00 | $360.00 | $360.00 | $36.00 | 0 |
| 2017-09-01 | $410.00 | $410.00 | $360.00 | $360.00 | $36.00 | 60 |
| 2017-08-31 | $375.00 | $375.00 | $375.00 | $375.00 | $37.50 | 660 |
| 2017-08-30 | $360.00 | $360.00 | $360.00 | $360.00 | $36.00 | 0 |
| 2017-08-29 | $360.00 | $360.00 | $360.00 | $360.00 | $36.00 | 560 |
| 2017-08-28 | $276.67 | $369.00 | $276.67 | $276.67 | $27.67 | 260 |
| 2017-08-25 | $350.00 | $350.00 | $350.00 | $350.00 | $35.00 | 50 |
| 2017-08-24 | $421.43 | $421.43 | $421.43 | $421.43 | $42.14 | 60 |
| 2017-08-23 | $355.89 | $355.89 | $355.89 | $355.89 | $35.59 | 80 |
| 2017-08-22 | $271.52 | $271.52 | $271.52 | $271.52 | $27.15 | 110 |
| 2017-08-21 | $401.40 | $401.40 | $401.40 | $401.40 | $40.14 | 10 |
| 2017-08-18 | $375.64 | $401.40 | $363.67 | $401.40 | $40.14 | 9,530 |
| 2017-08-17 | $379.79 | $379.79 | $379.79 | $379.79 | $37.98 | 460 |
| 2017-08-16 | $268.75 | $268.75 | $268.75 | $268.75 | $26.88 | 40 |
| 2017-08-15 | $268.75 | $268.75 | $268.75 | $268.75 | $26.88 | 0 |
| 2017-08-14 | $268.75 | $268.75 | $268.75 | $268.75 | $26.88 | 10 |
| 2017-08-11 | $268.75 | $268.75 | $268.75 | $268.75 | $26.88 | 0 |
| 2017-08-10 | $268.75 | $268.75 | $268.75 | $268.75 | $26.88 | 140 |
| 2017-08-09 | $268.75 | $268.75 | $268.75 | $268.75 | $26.88 | 10 |
| 2017-08-08 | $268.17 | $268.17 | $268.17 | $268.17 | $26.82 | 0 |
| 2017-08-07 | $268.17 | $268.17 | $268.17 | $268.17 | $26.82 | 20 |
| 2017-08-04 | $267.28 | $267.28 | $267.28 | $267.28 | $26.73 | 20 |
| 2017-08-03 | $270.32 | $270.32 | $270.32 | $270.32 | $27.03 | 0 |
| 2017-08-02 | $271.97 | $271.97 | $271.97 | $271.97 | $27.20 | 0 |
| 2017-08-01 | $271.97 | $271.97 | $271.97 | $271.97 | $27.20 | 10 |
| 2017-07-31 | $270.32 | $270.32 | $270.32 | $270.32 | $27.03 | 60 |
| 2017-07-28 | $385.00 | $421.43 | $385.00 | $421.43 | $42.14 | 1,230 |
| 2017-07-27 | $276.64 | $278.22 | $276.64 | $278.22 | $27.82 | 820 |
| 2017-07-26 | $421.43 | $421.43 | $421.43 | $421.43 | $42.14 | 0 |
| 2017-07-25 | $421.43 | $421.43 | $421.43 | $421.43 | $42.14 | 20 |
| 2017-07-24 | $294.99 | $294.99 | $294.99 | $294.99 | $29.50 | 0 |
| 2017-07-21 | $295.00 | $295.00 | $294.99 | $294.99 | $29.50 | 160 |
| 2017-07-20 | $364.16 | $364.16 | $364.16 | $364.16 | $36.42 | 30 |
| 2017-07-19 | $385.67 | $385.67 | $385.67 | $385.67 | $38.57 | 0 |
| 2017-07-18 | $385.67 | $385.67 | $385.67 | $385.67 | $38.57 | 60 |
| 2017-07-17 | $399.75 | $399.75 | $399.75 | $399.75 | $39.98 | 150 |
| 2017-07-14 | $295.00 | $295.00 | $295.00 | $295.00 | $29.50 | 0 |
| 2017-07-13 | $295.00 | $295.00 | $295.00 | $295.00 | $29.50 | 0 |
| 2017-07-12 | $375.00 | $375.00 | $375.00 | $375.00 | $37.50 | 0 |
| 2017-07-11 | $295.00 | $295.00 | $295.00 | $295.00 | $29.50 | 10 |
| 2017-07-10 | $375.00 | $375.00 | $375.00 | $375.00 | $37.50 | 0 |
| 2017-07-07 | $405.00 | $405.40 | $405.00 | $405.40 | $40.54 | 20 |
| 2017-07-06 | $375.00 | $375.00 | $350.00 | $375.00 | $37.50 | 790 |
| 2017-07-05 | $371.09 | $387.64 | $371.09 | $387.64 | $38.76 | 60 |
| 2017-07-03 | $403.56 | $403.56 | $403.56 | $403.56 | $40.36 | 0 |
| 2017-06-30 | $403.56 | $403.56 | $403.56 | $403.56 | $40.36 | 70 |
| 2017-06-29 | $374.13 | $374.13 | $374.13 | $374.13 | $37.41 | 30 |
| 2017-06-28 | $398.00 | $398.00 | $398.00 | $398.00 | $39.80 | 0 |
| 2017-06-27 | $398.00 | $398.00 | $398.00 | $398.00 | $39.80 | 0 |
| 2017-06-26 | $398.00 | $398.00 | $398.00 | $398.00 | $39.80 | 0 |
| 2017-06-23 | $374.13 | $374.13 | $374.13 | $374.13 | $37.41 | 20 |
| 2017-06-22 | $398.00 | $398.00 | $398.00 | $398.00 | $39.80 | 1,000 |
| 2017-06-21 | $374.56 | $374.56 | $374.56 | $374.56 | $37.46 | 0 |
| 2017-06-20 | $374.56 | $374.56 | $374.56 | $374.56 | $37.46 | 0 |
| 2017-06-19 | $374.56 | $374.56 | $374.56 | $374.56 | $37.46 | 110 |
| 2017-06-16 | $384.67 | $384.67 | $384.67 | $384.67 | $38.47 | 0 |
| 2017-06-15 | $385.63 | $385.63 | $384.67 | $384.67 | $38.47 | 200 |
| 2017-06-14 | $381.30 | $381.30 | $381.30 | $381.30 | $38.13 | 0 |
| 2017-06-13 | $381.30 | $381.30 | $381.30 | $381.30 | $38.13 | 50 |
| 2017-06-12 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2017-06-09 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2017-06-08 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 2,200 |
| 2017-06-07 | $417.72 | $417.72 | $417.72 | $417.72 | $41.77 | 800 |
| 2017-06-06 | $380.61 | $380.61 | $380.61 | $380.61 | $38.06 | 40 |
| 2017-06-05 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 0 |
| 2017-06-02 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 0 |
| 2017-06-01 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 50 |
| 2017-05-31 | $390.00 | $390.00 | $390.00 | $390.00 | $39.00 | 270 |
| 2017-05-30 | $367.25 | $367.25 | $367.25 | $367.25 | $36.73 | 0 |
| 2017-05-26 | $367.25 | $367.25 | $367.25 | $367.25 | $36.73 | 0 |
| 2017-05-25 | $367.25 | $367.25 | $367.25 | $367.25 | $36.73 | 100 |
| 2017-05-24 | $370.38 | $370.38 | $370.38 | $370.38 | $37.04 | 0 |
| 2017-05-23 | $370.38 | $370.38 | $370.38 | $370.38 | $37.04 | 0 |
| 2017-05-22 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 30 |
| 2017-05-19 | $370.38 | $370.38 | $370.38 | $370.38 | $37.04 | 60 |
| 2017-05-18 | $398.14 | $398.14 | $398.14 | $398.14 | $39.81 | 0 |
| 2017-05-17 | $398.14 | $398.14 | $398.14 | $398.14 | $39.81 | 0 |
| 2017-05-16 | $398.14 | $398.14 | $398.14 | $398.14 | $39.81 | 0 |
| 2017-05-15 | $398.14 | $398.14 | $398.14 | $398.14 | $39.81 | 0 |
| 2017-05-12 | $398.14 | $398.14 | $398.14 | $398.14 | $39.81 | 0 |
| 2017-05-11 | $397.15 | $398.14 | $397.15 | $398.14 | $39.81 | 150 |
| 2017-05-10 | $367.01 | $367.01 | $367.01 | $367.01 | $36.70 | 40 |
| 2017-05-09 | $394.22 | $394.22 | $394.22 | $394.22 | $39.42 | 0 |
| 2017-05-08 | $394.22 | $394.22 | $394.22 | $394.22 | $39.42 | 0 |
| 2017-05-05 | $394.22 | $394.22 | $394.22 | $394.22 | $39.42 | 0 |
| 2017-05-04 | $394.22 | $394.22 | $394.22 | $394.22 | $39.42 | 0 |
| 2017-05-03 | $394.22 | $394.22 | $394.22 | $394.22 | $39.42 | 0 |
| 2017-05-02 | $394.22 | $394.22 | $394.22 | $394.22 | $39.42 | 0 |
| 2017-05-01 | $379.00 | $394.22 | $379.00 | $394.22 | $39.42 | 910 |
| 2017-04-28 | $366.43 | $366.43 | $366.43 | $366.43 | $36.64 | 0 |
| 2017-04-27 | $366.43 | $366.43 | $366.43 | $366.43 | $36.64 | 40 |
| 2017-04-26 | $376.00 | $392.65 | $362.68 | $362.68 | $36.27 | 140 |
| 2017-04-25 | $364.04 | $364.04 | $364.04 | $364.04 | $36.40 | 20 |
| 2017-04-24 | $361.78 | $397.63 | $361.78 | $397.63 | $39.76 | 1,220 |
| 2017-04-21 | $378.82 | $378.82 | $368.88 | $377.62 | $37.76 | 10,400 |
| 2017-04-20 | $372.60 | $372.60 | $372.60 | $372.60 | $37.26 | 0 |
| 2017-04-19 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 30 |
| 2017-04-18 | $372.97 | $372.97 | $372.60 | $372.60 | $37.26 | 170 |
| 2017-04-17 | $399.10 | $399.10 | $399.10 | $399.10 | $39.91 | 0 |
| 2017-04-13 | $399.10 | $399.10 | $399.10 | $399.10 | $39.91 | 0 |
| 2017-04-12 | $399.10 | $399.10 | $399.10 | $399.10 | $39.91 | 2,520 |
| 2017-04-11 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 0 |
| 2017-04-10 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 0 |
| 2017-04-07 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 0 |
| 2017-04-06 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 200 |
| 2017-04-05 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 0 |
| 2017-04-04 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 0 |
| 2017-04-03 | $361.95 | $361.95 | $361.95 | $361.95 | $36.20 | 1,000 |
| 2017-03-31 | $361.82 | $361.82 | $361.82 | $361.82 | $36.18 | 20 |
| 2017-03-30 | $380.50 | $380.50 | $361.82 | $361.82 | $36.18 | 1,000 |
| 2017-03-29 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 0 |
| 2017-03-28 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 30 |
| 2017-03-27 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 0 |
| 2017-03-24 | $373.92 | $373.92 | $373.92 | $373.92 | $37.39 | 1,000 |
| 2017-03-23 | $367.69 | $367.69 | $367.69 | $367.69 | $36.77 | 0 |
| 2017-03-22 | $380.00 | $380.00 | $367.69 | $367.69 | $36.77 | 1,000 |
| 2017-03-21 | $364.74 | $364.74 | $364.74 | $364.74 | $36.47 | 0 |
| 2017-03-20 | $364.74 | $364.74 | $364.74 | $364.74 | $36.47 | 0 |
| 2017-03-17 | $364.74 | $364.74 | $364.74 | $364.74 | $36.47 | 0 |
| 2017-03-16 | $364.74 | $364.74 | $364.74 | $364.74 | $36.47 | 1,000 |
| 2017-03-15 | $364.41 | $364.41 | $364.41 | $364.41 | $36.44 | 1,000 |
| 2017-03-14 | $358.44 | $358.44 | $358.44 | $358.44 | $35.84 | 0 |
| 2017-03-13 | $358.44 | $358.44 | $358.44 | $358.44 | $35.84 | 1,000 |
| 2017-03-10 | $346.80 | $346.80 | $346.80 | $346.80 | $34.68 | 20 |
| 2017-03-09 | $346.80 | $346.80 | $346.80 | $346.80 | $34.68 | 1,000 |
| 2017-03-08 | $347.11 | $347.11 | $347.11 | $347.11 | $34.71 | 1,000 |
| 2017-03-07 | $347.04 | $347.04 | $347.04 | $347.04 | $34.70 | 0 |
| 2017-03-06 | $347.04 | $347.04 | $347.04 | $347.04 | $34.70 | 0 |
| 2017-03-03 | $347.04 | $347.04 | $347.04 | $347.04 | $34.70 | 20 |
| 2017-03-02 | $347.04 | $347.04 | $347.04 | $347.04 | $34.70 | 0 |
| 2017-03-01 | $368.99 | $368.99 | $347.04 | $347.04 | $34.70 | 2,000 |
| 2017-02-28 | $356.26 | $356.26 | $356.26 | $356.26 | $35.63 | 1,000 |
| 2017-02-27 | $341.91 | $341.91 | $341.91 | $341.91 | $34.19 | 0 |
| 2017-02-24 | $341.91 | $341.91 | $341.91 | $341.91 | $34.19 | 20 |
| 2017-02-23 | $341.91 | $341.91 | $341.91 | $341.91 | $34.19 | 1,000 |
| 2017-02-22 | $329.25 | $329.25 | $329.25 | $329.25 | $32.93 | 0 |
| 2017-02-21 | $329.25 | $329.25 | $329.25 | $329.25 | $32.93 | 0 |
| 2017-02-17 | $329.25 | $329.25 | $329.25 | $329.25 | $32.93 | 10 |
| 2017-02-16 | $329.25 | $329.25 | $329.25 | $329.25 | $32.93 | 1,000 |
| 2017-02-15 | $328.59 | $328.59 | $328.59 | $328.59 | $32.86 | 0 |
| 2017-02-14 | $328.59 | $328.59 | $328.59 | $328.59 | $32.86 | 1,000 |
| 2017-02-13 | $337.06 | $337.06 | $337.06 | $337.06 | $33.71 | 0 |
| 2017-02-10 | $337.06 | $337.06 | $337.06 | $337.06 | $33.71 | 0 |
| 2017-02-09 | $337.06 | $337.06 | $337.06 | $337.06 | $33.71 | 0 |
| 2017-02-08 | $337.01 | $337.06 | $337.01 | $337.06 | $33.71 | 1,000 |
| 2017-02-07 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-02-06 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-02-03 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-02-02 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-02-01 | $338.78 | $338.78 | $338.78 | $338.78 | $33.88 | 30 |
| 2017-01-31 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-01-30 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 20 |
| 2017-01-27 | $339.49 | $339.49 | $339.49 | $339.49 | $33.95 | 0 |
| 2017-01-26 | $339.49 | $339.49 | $339.49 | $339.49 | $33.95 | 20 |
| 2017-01-25 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-01-24 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 0 |
| 2017-01-23 | $337.01 | $337.01 | $337.01 | $337.01 | $33.70 | 40 |
| 2017-01-20 | $340.64 | $340.64 | $340.64 | $340.64 | $34.06 | 0 |
| 2017-01-19 | $340.64 | $340.64 | $340.64 | $340.64 | $34.06 | 0 |
| 2017-01-18 | $340.64 | $340.64 | $340.64 | $340.64 | $34.06 | 0 |
| 2017-01-17 | $340.64 | $340.64 | $340.64 | $340.64 | $34.06 | 0 |
| 2017-01-13 | $340.64 | $340.64 | $340.64 | $340.64 | $34.06 | 10 |
| 2017-01-12 | $361.25 | $361.25 | $361.25 | $361.25 | $36.13 | 0 |
| 2017-01-11 | $361.25 | $361.25 | $361.25 | $361.25 | $36.13 | 0 |
| 2017-01-10 | $361.25 | $361.25 | $361.25 | $361.25 | $36.13 | 2,150 |
| 2017-01-09 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 0 |
| 2017-01-06 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 0 |
| 2017-01-05 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 0 |
| 2017-01-04 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 50 |
| 2017-01-03 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 60 |
| 2016-12-30 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 0 |
| 2016-12-29 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 0 |
| 2016-12-28 | $354.41 | $354.41 | $354.41 | $354.41 | $35.44 | 180 |
| 2016-12-27 | $359.25 | $359.25 | $359.25 | $359.25 | $35.93 | 4,000 |
| 2016-12-23 | $340.77 | $340.77 | $340.77 | $340.77 | $34.08 | 0 |
| 2016-12-22 | $340.77 | $340.77 | $340.77 | $340.77 | $34.08 | 0 |
| 2016-12-21 | $340.77 | $340.77 | $340.77 | $340.77 | $34.08 | 40 |
| 2016-12-20 | $353.58 | $353.58 | $353.58 | $353.58 | $35.36 | 1,350 |
| 2016-12-19 | $337.07 | $337.07 | $337.07 | $337.07 | $33.71 | 0 |
| 2016-12-16 | $337.41 | $337.41 | $337.07 | $337.07 | $33.71 | 560 |
| 2016-12-15 | $329.29 | $329.29 | $329.29 | $329.29 | $32.93 | 450 |
| 2016-12-14 | $340.34 | $340.34 | $340.34 | $340.34 | $34.03 | 90 |
| 2016-12-13 | $346.04 | $346.04 | $346.04 | $346.04 | $34.60 | 20 |
| 2016-12-12 | $340.92 | $340.92 | $340.07 | $340.07 | $34.01 | 130 |
| 2016-12-09 | $329.92 | $329.92 | $329.92 | $329.92 | $32.99 | 20 |
| 2016-12-08 | $337.65 | $337.65 | $337.65 | $337.65 | $33.77 | 80 |
| 2016-12-07 | $355.00 | $355.00 | $355.00 | $355.00 | $35.50 | 300 |
| 2016-12-06 | $337.36 | $337.36 | $337.36 | $337.36 | $33.74 | 0 |
| 2016-12-05 | $337.36 | $337.36 | $337.36 | $337.36 | $33.74 | 90 |
| 2016-12-02 | $334.61 | $334.61 | $334.61 | $334.61 | $33.46 | 40 |
| 2016-12-01 | $335.67 | $335.67 | $335.67 | $335.67 | $33.57 | 0 |
| 2016-11-30 | $335.67 | $335.67 | $335.67 | $335.67 | $33.57 | 0 |
| 2016-11-29 | $335.67 | $335.67 | $335.67 | $335.67 | $33.57 | 0 |
| 2016-11-28 | $335.67 | $335.67 | $335.67 | $335.67 | $33.57 | 0 |
| 2016-11-25 | $335.67 | $335.67 | $335.67 | $335.67 | $33.57 | 50 |
| 2016-11-23 | $344.68 | $344.68 | $344.68 | $344.68 | $34.47 | 0 |
| 2016-11-22 | $344.68 | $344.68 | $344.68 | $344.68 | $34.47 | 0 |
| 2016-11-21 | $344.68 | $344.68 | $344.68 | $344.68 | $34.47 | 10 |
| 2016-11-18 | $373.20 | $373.20 | $341.21 | $341.21 | $34.12 | 10,330 |
| 2016-11-17 | $345.74 | $345.74 | $345.74 | $345.74 | $34.57 | 20 |
| 2016-11-16 | $351.62 | $351.62 | $351.62 | $351.62 | $35.16 | 0 |
| 2016-11-15 | $351.62 | $351.62 | $351.62 | $351.62 | $35.16 | 0 |
| 2016-11-14 | $351.62 | $351.62 | $351.62 | $351.62 | $35.16 | 0 |
| 2016-11-11 | $351.62 | $351.62 | $351.62 | $351.62 | $35.16 | 0 |
| 2016-11-10 | $351.62 | $351.62 | $351.62 | $351.62 | $35.16 | 530 |
| 2016-11-09 | $362.77 | $362.77 | $362.77 | $362.77 | $36.28 | 90 |
| 2016-11-08 | $375.42 | $375.42 | $375.42 | $375.42 | $37.54 | 150 |
| 2016-11-07 | $405.00 | $405.00 | $377.70 | $377.70 | $37.77 | 100 |
| 2016-11-04 | $380.21 | $380.21 | $380.21 | $380.21 | $38.02 | 40 |
| 2016-11-03 | $423.15 | $423.15 | $423.15 | $423.15 | $42.32 | 0 |
| 2016-11-02 | $423.15 | $423.15 | $423.15 | $423.15 | $42.32 | 0 |
| 2016-11-01 | $423.15 | $423.15 | $423.15 | $423.15 | $42.32 | 30 |
| 2016-10-31 | $392.82 | $392.82 | $392.82 | $392.82 | $39.28 | 80 |
| 2016-10-28 | $400.21 | $400.21 | $400.21 | $400.21 | $40.02 | 0 |
| 2016-10-27 | $400.21 | $400.21 | $400.21 | $400.21 | $40.02 | 0 |
| 2016-10-26 | $400.21 | $400.21 | $400.21 | $400.21 | $40.02 | 40 |
| 2016-10-25 | $440.48 | $440.48 | $440.48 | $440.48 | $44.05 | 40 |
| 2016-10-24 | $399.35 | $399.35 | $399.35 | $399.35 | $39.94 | 0 |
| 2016-10-21 | $399.35 | $399.35 | $399.35 | $399.35 | $39.94 | 70 |
| 2016-10-20 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 0 |
| 2016-10-19 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 460 |
| 2016-10-18 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 0 |
| 2016-10-17 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 0 |
| 2016-10-14 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 0 |
| 2016-10-13 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 0 |
| 2016-10-12 | $411.60 | $411.60 | $411.60 | $411.60 | $41.16 | 10 |
| 2016-10-11 | $311.05 | $311.05 | $311.05 | $311.05 | $31.11 | 60 |
| 2016-10-10 | $311.00 | $311.00 | $311.00 | $311.00 | $31.10 | 0 |
| 2016-10-07 | $311.00 | $311.00 | $311.00 | $311.00 | $31.10 | 30 |
| 2016-10-06 | $430.00 | $430.00 | $430.00 | $430.00 | $43.00 | 0 |
| 2016-10-05 | $488.99 | $488.99 | $430.00 | $430.00 | $43.00 | 9,540 |
| 2016-10-04 | $401.08 | $401.08 | $401.08 | $401.08 | $40.11 | 0 |
| 2016-10-03 | $401.08 | $401.08 | $401.08 | $401.08 | $40.11 | 150 |
| 2016-09-30 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 0 |
| 2016-09-29 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 0 |
| 2016-09-28 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 0 |
| 2016-09-27 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 0 |
| 2016-09-26 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 0 |
| 2016-09-23 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 50 |
| 2016-09-22 | $430.00 | $430.00 | $421.84 | $421.84 | $42.18 | 200 |
| 2016-09-21 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-09-20 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-09-19 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-09-16 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-09-15 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-09-14 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-09-13 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 10 |
| 2016-09-12 | $425.00 | $425.00 | $418.00 | $418.00 | $41.80 | 30 |
| 2016-09-09 | $420.22 | $420.22 | $420.22 | $420.22 | $42.02 | 0 |
| 2016-09-08 | $420.22 | $420.22 | $420.22 | $420.22 | $42.02 | 30 |
| 2016-09-07 | $430.00 | $430.00 | $430.00 | $430.00 | $43.00 | 100 |
| 2016-09-06 | $420.00 | $430.00 | $420.00 | $430.00 | $43.00 | 450 |
| 2016-09-02 | $403.14 | $403.14 | $403.14 | $403.14 | $40.31 | 70 |
| 2016-09-01 | $406.53 | $406.53 | $406.53 | $406.53 | $40.65 | 10 |
| 2016-08-31 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 40 |
| 2016-08-30 | $410.00 | $410.00 | $410.00 | $410.00 | $41.00 | 60 |
| 2016-08-29 | $420.00 | $420.00 | $420.00 | $420.00 | $42.00 | 0 |
| 2016-08-26 | $420.00 | $420.00 | $420.00 | $420.00 | $42.00 | 10 |
| 2016-08-25 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-24 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 120 |
| 2016-08-23 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-22 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-19 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-18 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-17 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-16 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-15 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-12 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 0 |
| 2016-08-11 | $405.00 | $405.00 | $405.00 | $405.00 | $40.50 | 200 |
| 2016-08-10 | $415.00 | $415.00 | $405.00 | $405.00 | $40.50 | 1,770 |
| 2016-08-09 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 2,190 |
| 2016-08-08 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 0 |
| 2016-08-05 | $300.00 | $300.00 | $300.00 | $300.00 | $30.00 | 20 |
| 2016-08-04 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-08-03 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-08-02 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 150 |
| 2016-08-01 | $382.78 | $403.01 | $382.78 | $403.01 | $40.30 | 420 |
| 2016-07-29 | $300.05 | $300.05 | $300.05 | $300.05 | $30.01 | 0 |
| 2016-07-28 | $300.05 | $300.05 | $300.05 | $300.05 | $30.01 | 0 |
| 2016-07-27 | $300.05 | $300.05 | $300.05 | $300.05 | $30.01 | 50 |
| 2016-07-26 | $298.00 | $298.00 | $298.00 | $298.00 | $29.80 | 50 |
| 2016-07-25 | $389.00 | $389.00 | $389.00 | $389.00 | $38.90 | 0 |
| 2016-07-22 | $389.00 | $389.00 | $389.00 | $389.00 | $38.90 | 0 |
| 2016-07-21 | $389.00 | $389.00 | $389.00 | $389.00 | $38.90 | 100 |
| 2016-07-20 | $399.00 | $399.00 | $399.00 | $399.00 | $39.90 | 0 |
| 2016-07-19 | $399.00 | $399.00 | $399.00 | $399.00 | $39.90 | 10 |
| 2016-07-18 | $399.00 | $399.00 | $399.00 | $399.00 | $39.90 | 0 |
| 2016-07-15 | $399.00 | $399.00 | $298.00 | $399.00 | $39.90 | 100 |
| 2016-07-14 | $411.73 | $411.73 | $411.73 | $411.73 | $41.17 | 0 |
| 2016-07-13 | $411.73 | $411.73 | $411.73 | $411.73 | $41.17 | 150 |
| 2016-07-12 | $418.09 | $418.09 | $418.09 | $418.09 | $41.81 | 20 |
| 2016-07-11 | $278.00 | $278.00 | $278.00 | $278.00 | $27.80 | 0 |
| 2016-07-08 | $278.00 | $278.00 | $278.00 | $278.00 | $27.80 | 0 |
| 2016-07-07 | $278.00 | $400.00 | $278.00 | $278.00 | $27.80 | 30 |
| 2016-07-06 | $263.00 | $263.00 | $263.00 | $263.00 | $26.30 | 0 |
| 2016-07-05 | $263.00 | $263.00 | $263.00 | $263.00 | $26.30 | 20 |
| 2016-07-01 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 70 |
| 2016-06-30 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 0 |
| 2016-06-29 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 0 |
| 2016-06-28 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 0 |
| 2016-06-27 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 0 |
| 2016-06-24 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 0 |
| 2016-06-23 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 0 |
| 2016-06-22 | $450.00 | $450.00 | $450.00 | $450.00 | $45.00 | 120 |
| 2016-06-21 | $400.00 | $450.00 | $400.00 | $450.00 | $45.00 | 110 |
| 2016-06-20 | $250.00 | $250.00 | $250.00 | $250.00 | $25.00 | 150 |
| 2016-06-16 | $400.00 | $489.00 | $200.00 | $400.00 | $40.00 | 40 |
| 2016-06-15 | $400.00 | $500.00 | $400.00 | $400.00 | $40.00 | 390 |
| 2016-06-14 | $400.00 | $500.00 | $400.00 | $400.00 | $40.00 | 100 |
| 2016-06-13 | $500.00 | $500.00 | $400.00 | $400.00 | $40.00 | 890 |
| 2016-06-10 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 0 |
| 2016-06-09 | $400.00 | $400.00 | $400.00 | $400.00 | $40.00 | 50 |
| 2016-06-08 | $500.00 | $500.00 | $500.00 | $500.00 | $50.00 | 0 |
| 2016-06-07 | $416.03 | $500.00 | $416.03 | $500.00 | $50.00 | 5,040 |
| 2016-06-06 | $388.85 | $388.85 | $388.85 | $388.85 | $38.89 | 0 |
| 2016-06-03 | $388.85 | $388.85 | $388.85 | $388.85 | $38.89 | 30 |
| 2016-06-02 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-06-01 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-31 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-27 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-26 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-25 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-24 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-23 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-20 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-19 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-18 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 0 |
| 2016-05-17 | $365.05 | $365.05 | $365.05 | $365.05 | $36.51 | 380 |
| 2016-05-16 | $355.68 | $355.68 | $355.68 | $355.68 | $35.57 | 220 |
| 2016-05-13 | $366.94 | $366.94 | $366.94 | $366.94 | $36.69 | 0 |
| 2016-05-12 | $366.94 | $366.94 | $366.94 | $366.94 | $36.69 | 40 |
| 2016-05-11 | $423.94 | $423.94 | $423.94 | $423.94 | $42.39 | 0 |
| 2016-05-10 | $363.64 | $423.94 | $363.64 | $423.94 | $42.39 | 50 |
| 2016-05-09 | $358.29 | $358.29 | $358.29 | $358.29 | $35.83 | 10 |
| 2016-05-06 | $350.45 | $350.45 | $350.45 | $350.45 | $35.05 | 0 |
| 2016-05-05 | $350.45 | $350.45 | $350.45 | $350.45 | $35.05 | 0 |
| 2016-05-04 | $350.45 | $350.45 | $350.45 | $350.45 | $35.05 | 0 |
| 2016-05-03 | $350.45 | $350.45 | $350.45 | $350.45 | $35.05 | 60 |
| 2016-05-02 | $355.00 | $355.00 | $355.00 | $355.00 | $35.50 | 0 |
| 2016-04-29 | $355.00 | $355.00 | $355.00 | $355.00 | $35.50 | 0 |
| 2016-04-28 | $355.00 | $355.00 | $355.00 | $355.00 | $35.50 | 0 |
| 2016-04-27 | $355.00 | $355.00 | $355.00 | $355.00 | $35.50 | 40 |
| 2016-04-26 | $351.55 | $351.55 | $351.55 | $351.55 | $35.16 | 10 |
| 2016-04-25 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-22 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-21 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-20 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-19 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-18 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-15 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-14 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 0 |
| 2016-04-13 | $344.57 | $344.57 | $344.57 | $344.57 | $34.46 | 350 |
| 2016-04-12 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-11 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-08 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-07 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-06 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-05 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-04 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-04-01 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-31 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-30 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-29 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-28 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-24 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-23 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 0 |
| 2016-03-22 | $351.39 | $351.39 | $351.39 | $351.39 | $35.14 | 90 |
| 2016-03-21 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-18 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-17 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-16 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-15 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-14 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-11 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-10 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-09 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-08 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-07 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-04 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-03 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-02 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-03-01 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-02-29 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-02-26 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-02-25 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-02-24 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-02-23 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 0 |
| 2016-02-22 | $357.51 | $357.51 | $357.51 | $357.51 | $35.75 | 650 |
| 2016-02-19 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 0 |
| 2016-02-18 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 0 |
| 2016-02-17 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 0 |
| 2016-02-16 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 0 |
| 2016-02-12 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 0 |
| 2016-02-11 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 0 |
| 2016-02-10 | $352.72 | $352.72 | $352.72 | $352.72 | $35.27 | 10 |
| 2016-02-09 | $344.02 | $344.02 | $344.02 | $344.02 | $34.40 | 0 |
| 2016-02-08 | $344.02 | $344.02 | $344.02 | $344.02 | $34.40 | 570 |
| 2016-02-05 | $349.93 | $349.93 | $349.93 | $349.93 | $34.99 | 0 |
| 2016-02-04 | $349.93 | $349.93 | $349.93 | $349.93 | $34.99 | 0 |
| 2016-02-03 | $349.93 | $349.93 | $349.93 | $349.93 | $34.99 | 90 |
| 2016-02-02 | $333.62 | $333.62 | $333.62 | $333.62 | $33.36 | 0 |
| 2016-02-01 | $333.62 | $333.62 | $333.62 | $333.62 | $33.36 | 0 |
| 2016-01-29 | $333.62 | $333.62 | $333.62 | $333.62 | $33.36 | 370 |
| 2016-01-28 | $322.13 | $322.13 | $322.13 | $322.13 | $32.21 | 0 |
| 2016-01-27 | $322.13 | $322.13 | $322.13 | $322.13 | $32.21 | 0 |
| 2016-01-26 | $322.13 | $322.13 | $322.13 | $322.13 | $32.21 | 90 |
| 2016-01-25 | $319.41 | $319.41 | $319.41 | $319.41 | $31.94 | 20 |
| 2016-01-22 | $313.42 | $313.42 | $313.42 | $313.42 | $31.34 | 0 |
| 2016-01-21 | $313.42 | $313.42 | $313.42 | $313.42 | $31.34 | 60 |
| 2016-01-20 | $323.04 | $323.04 | $323.04 | $323.04 | $32.30 | 0 |
| 2016-01-19 | $323.04 | $323.04 | $323.04 | $323.04 | $32.30 | 100 |
| 2016-01-15 | $327.07 | $327.07 | $327.07 | $327.07 | $32.71 | 0 |
| 2016-01-14 | $327.07 | $327.07 | $327.07 | $327.07 | $32.71 | 0 |
| 2016-01-13 | $327.07 | $327.07 | $327.07 | $327.07 | $32.71 | 0 |
| 2016-01-12 | $327.07 | $327.07 | $327.07 | $327.07 | $32.71 | 0 |
| 2016-01-11 | $327.07 | $327.07 | $327.07 | $327.07 | $32.71 | 60 |
| 2016-01-08 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 0 |
| 2016-01-07 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 0 |
| 2016-01-06 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 0 |
| 2016-01-05 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 0 |
| 2016-01-04 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 0 |
| 2015-12-31 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 0 |
| 2015-12-30 | $340.51 | $340.51 | $340.51 | $340.51 | $34.05 | 10 |
| 2015-12-29 | $343.18 | $343.18 | $343.18 | $343.18 | $34.32 | 30 |
| 2015-12-28 | $336.74 | $336.74 | $336.74 | $336.74 | $33.67 | 0 |
| 2015-12-24 | $336.74 | $336.74 | $336.74 | $336.74 | $33.67 | 40 |
| 2015-12-23 | $353.87 | $353.87 | $353.87 | $353.87 | $35.39 | 0 |
| 2015-12-22 | $353.87 | $353.87 | $353.87 | $353.87 | $35.39 | 0 |
| 2015-12-21 | $353.87 | $353.87 | $353.87 | $353.87 | $35.39 | 10 |
| 2015-12-18 | $342.80 | $342.80 | $342.80 | $342.80 | $34.28 | 0 |
| 2015-12-17 | $342.80 | $342.80 | $342.80 | $342.80 | $34.28 | 0 |
| 2015-12-16 | $342.80 | $342.80 | $342.80 | $342.80 | $34.28 | 230 |
| 2015-12-15 | $343.42 | $343.42 | $343.42 | $343.42 | $34.34 | 0 |
| 2015-12-14 | $343.42 | $343.42 | $343.42 | $343.42 | $34.34 | 0 |
| 2015-12-11 | $343.42 | $343.42 | $343.42 | $343.42 | $34.34 | 0 |
| 2015-12-10 | $343.42 | $343.42 | $343.42 | $343.42 | $34.34 | 0 |
| 2015-12-09 | $343.42 | $343.42 | $343.42 | $343.42 | $34.34 | 80 |
| 2015-12-08 | $343.30 | $343.30 | $343.30 | $343.30 | $34.33 | 10 |
| 2015-12-07 | $344.64 | $344.64 | $344.64 | $344.64 | $34.46 | 30 |
| 2015-12-04 | $360.40 | $360.40 | $360.40 | $360.40 | $36.04 | 0 |
| 2015-12-03 | $360.40 | $360.40 | $360.40 | $360.40 | $36.04 | 0 |
| 2015-12-02 | $360.40 | $360.40 | $360.40 | $360.40 | $36.04 | 0 |
| 2015-12-01 | $360.40 | $360.40 | $360.40 | $360.40 | $36.04 | 0 |
| 2015-11-30 | $360.40 | $360.40 | $360.40 | $360.40 | $36.04 | 0 |
| 2015-11-27 | $360.40 | $360.40 | $360.40 | $360.40 | $36.04 | 100 |
| 2015-11-25 | $363.94 | $363.94 | $363.94 | $363.94 | $36.39 | 0 |
| 2015-11-24 | $363.94 | $363.94 | $363.94 | $363.94 | $36.39 | 250 |
| 2015-11-23 | $361.16 | $361.16 | $361.16 | $361.16 | $36.12 | 250 |
| 2015-11-20 | $362.71 | $362.71 | $362.71 | $362.71 | $36.27 | 470 |
| 2015-11-19 | $333.00 | $333.00 | $333.00 | $333.00 | $33.30 | 320 |
| 2015-11-18 | $331.05 | $331.05 | $331.05 | $331.05 | $33.11 | 500 |
| 2015-11-16 | $329.05 | $331.05 | $329.05 | $331.05 | $33.11 | 500 |
| 2015-11-13 | $329.00 | $329.00 | $329.00 | $329.00 | $32.90 | 0 |
| 2015-11-12 | $329.00 | $329.00 | $329.00 | $329.00 | $32.90 | 10 |
| 2015-11-11 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 0 |
| 2015-11-10 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 0 |
| 2015-11-09 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 0 |
| 2015-11-06 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 0 |
| 2015-11-05 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 30 |
| 2015-11-04 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 0 |
| 2015-11-03 | $321.00 | $321.00 | $321.00 | $321.00 | $32.10 | 50 |
| 2015-11-02 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-30 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-29 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-28 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-27 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-26 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-23 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-22 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 0 |
| 2015-10-21 | $339.00 | $339.00 | $339.00 | $339.00 | $33.90 | 100 |
| 2015-10-20 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-19 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-16 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-15 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-14 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-13 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-12 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-09 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-08 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-07 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-06 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-05 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-02 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-10-01 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-09-30 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-09-29 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 0 |
| 2015-09-28 | $329.05 | $329.05 | $329.05 | $329.05 | $32.91 | 150 |
| 2015-09-25 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-24 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-23 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-22 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-21 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-18 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-17 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-16 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-15 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-14 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-11 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-10 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-09 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-08 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-04 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-09-03 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 40 |
| 2015-09-02 | $319.00 | $350.00 | $319.00 | $350.00 | $35.00 | 1,220 |
| 2015-09-01 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
| 2015-08-31 | $319.00 | $319.00 | $319.00 | $319.00 | $31.90 | 0 |
Toyo Suisan Kaisha Ltd (TSUKY) News Headlines
Recent Toyo Suisan Kaisha Ltd (TSUKY) News
Similar Companies to Toyo Suisan Kaisha Ltd (TSUKY) 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 | -- | -- | -- |