UCB SA (UCBJY) Exchange: PINK
Data as of May 2, 2025
$96.48 ($4.69) 5.12%
UCB SA - Daily Information
Click for more stock information on UCB SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $96.57 |
| Previous Close | $96.48 |
| High | $97.53 |
| Low | $95.93 |
| Adjusted Open | $96.57 |
| Previous Adjusted Close | $96.48 |
| Adjusted High | $97.53 |
| Adjusted Low | $95.93 |
About UCB SA (UCBJY)
No Description Available
Invest in UCB SA (UCBJY)
Historical Stock Data for UCB SA (UCBJY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $96.57 | $97.53 | $95.93 | $96.48 | $96.48 | 21,852 |
| 2025-05-01 | $91.26 | $92.41 | $91.17 | $91.78 | $91.78 | 25,896 |
| 2025-04-30 | $91.03 | $92.01 | $90.68 | $91.81 | $91.81 | 15,476 |
| 2025-04-29 | $85.32 | $89.30 | $85.32 | $89.11 | $89.11 | 48,226 |
| 2025-04-28 | $85.50 | $86.42 | $84.33 | $85.80 | $85.80 | 123,782 |
| 2025-04-25 | $84.81 | $86.59 | $84.80 | $86.43 | $85.64 | 29,227 |
| 2025-04-24 | $82.45 | $84.16 | $82.39 | $84.16 | $83.39 | 38,721 |
| 2025-04-23 | $83.10 | $84.35 | $82.80 | $83.48 | $82.71 | 23,348 |
| 2025-04-22 | $77.78 | $81.29 | $77.78 | $80.00 | $79.27 | 60,783 |
| 2025-04-21 | $76.52 | $80.35 | $76.52 | $78.19 | $77.48 | 33,544 |
| 2025-04-17 | $77.12 | $78.84 | $77.12 | $77.90 | $77.90 | 41,154 |
| 2025-04-16 | $78.75 | $78.75 | $77.26 | $77.26 | $77.26 | 71,335 |
| 2025-04-15 | $79.56 | $81.00 | $79.56 | $80.10 | $80.10 | 79,510 |
| 2025-04-14 | $77.62 | $80.85 | $77.62 | $79.88 | $79.88 | 104,130 |
| 2025-04-11 | $75.69 | $78.29 | $75.27 | $77.48 | $77.48 | 88,329 |
| 2025-04-10 | $76.39 | $76.91 | $74.50 | $75.96 | $75.96 | 48,895 |
| 2025-04-09 | $73.74 | $76.52 | $71.16 | $76.52 | $76.52 | 83,757 |
| 2025-04-08 | $81.73 | $81.73 | $78.56 | $79.24 | $79.24 | 93,479 |
| 2025-04-07 | $78.20 | $80.85 | $78.20 | $79.53 | $79.53 | 87,351 |
| 2025-04-04 | $84.00 | $84.39 | $81.63 | $81.73 | $81.73 | 39,804 |
| 2025-04-03 | $89.59 | $89.59 | $88.30 | $88.31 | $88.31 | 23,981 |
| 2025-04-02 | $86.04 | $88.56 | $85.92 | $88.20 | $88.20 | 43,527 |
| 2025-04-01 | $87.89 | $88.59 | $87.41 | $87.79 | $87.79 | 46,503 |
| 2025-03-31 | $87.74 | $88.43 | $87.35 | $88.29 | $88.29 | 52,469 |
| 2025-03-28 | $89.65 | $89.65 | $89.01 | $89.22 | $89.22 | 28,224 |
| 2025-03-27 | $89.52 | $90.13 | $89.10 | $89.61 | $89.61 | 31,235 |
| 2025-03-26 | $90.06 | $90.92 | $89.34 | $89.77 | $89.77 | 7,298 |
| 2025-03-25 | $96.93 | $96.93 | $94.18 | $94.81 | $94.81 | 59,871 |
| 2025-03-24 | $96.41 | $97.17 | $96.41 | $96.96 | $96.96 | 10,154 |
| 2025-03-21 | $97.13 | $97.41 | $96.57 | $96.92 | $96.92 | 12,771 |
| 2025-03-20 | $97.26 | $97.59 | $96.52 | $97.15 | $97.15 | 12,633 |
| 2025-03-19 | $98.95 | $98.95 | $98.20 | $98.79 | $98.79 | 9,578 |
| 2025-03-18 | $99.03 | $99.96 | $98.48 | $99.54 | $99.54 | 10,716 |
| 2025-03-17 | $99.33 | $101.56 | $99.33 | $101.26 | $101.26 | 23,305 |
| 2025-03-14 | $97.46 | $98.26 | $97.46 | $98.26 | $98.26 | 12,149 |
| 2025-03-13 | $98.18 | $98.49 | $97.63 | $98.11 | $98.11 | 102,733 |
| 2025-03-12 | $98.90 | $98.95 | $97.82 | $98.50 | $98.50 | 30,707 |
| 2025-03-11 | $92.45 | $93.32 | $92.14 | $92.80 | $92.80 | 26,542 |
| 2025-03-10 | $94.84 | $94.84 | $90.34 | $91.24 | $91.24 | 23,999 |
| 2025-03-07 | $103.39 | $104.07 | $102.01 | $104.07 | $104.07 | 6,741 |
| 2025-03-06 | $102.75 | $104.37 | $102.75 | $103.30 | $103.30 | 10,852 |
| 2025-03-05 | $105.32 | $106.28 | $104.68 | $105.80 | $105.80 | 15,227 |
| 2025-03-04 | $103.03 | $106.60 | $102.05 | $106.35 | $106.35 | 84,718 |
| 2025-03-03 | $98.27 | $101.51 | $98.08 | $101.16 | $101.16 | 432,584 |
| 2025-02-28 | $93.12 | $95.20 | $93.05 | $95.06 | $95.06 | 251,728 |
| 2025-02-27 | $92.66 | $94.48 | $92.66 | $93.87 | $93.87 | 35,788 |
| 2025-02-26 | $94.89 | $97.10 | $94.63 | $97.10 | $97.10 | 36,869 |
| 2025-02-25 | $96.75 | $97.58 | $96.31 | $97.52 | $97.52 | 20,893 |
| 2025-02-24 | $95.27 | $95.77 | $94.99 | $95.25 | $95.25 | 61,826 |
| 2025-02-21 | $94.42 | $95.08 | $94.42 | $94.77 | $94.77 | 4,913 |
| 2025-02-20 | $93.55 | $94.40 | $93.55 | $94.39 | $94.39 | 6,893 |
| 2025-02-19 | $93.98 | $94.04 | $93.30 | $93.94 | $93.94 | 10,533 |
| 2025-02-18 | $94.59 | $96.41 | $94.23 | $96.32 | $96.32 | 15,231 |
| 2025-02-14 | $96.25 | $96.26 | $94.31 | $94.31 | $94.31 | 38,479 |
| 2025-02-13 | $97.05 | $98.15 | $97.05 | $97.88 | $97.88 | 101,653 |
| 2025-02-12 | $97.56 | $99.47 | $97.48 | $98.94 | $98.94 | 18,382 |
| 2025-02-11 | $97.65 | $98.38 | $97.33 | $97.92 | $97.92 | 34,003 |
| 2025-02-10 | $97.80 | $99.00 | $97.80 | $98.54 | $98.54 | 30,479 |
| 2025-02-07 | $97.87 | $98.11 | $97.20 | $97.76 | $97.76 | 44,671 |
| 2025-02-06 | $95.95 | $96.80 | $95.78 | $96.63 | $96.63 | 24,603 |
| 2025-02-05 | $96.80 | $98.00 | $96.72 | $97.65 | $97.65 | 58,112 |
| 2025-02-04 | $95.50 | $95.93 | $94.94 | $95.67 | $95.67 | 9,434 |
| 2025-02-03 | $95.36 | $95.79 | $94.69 | $95.56 | $95.56 | 9,241 |
| 2025-01-31 | $97.56 | $98.10 | $97.17 | $97.18 | $97.18 | 26,891 |
| 2025-01-30 | $98.93 | $99.26 | $98.36 | $98.76 | $98.76 | 5,393 |
| 2025-01-29 | $99.45 | $99.67 | $99.13 | $99.16 | $99.16 | 18,193 |
| 2025-01-28 | $100.00 | $100.06 | $98.49 | $98.88 | $98.88 | 5,757 |
| 2025-01-27 | $98.13 | $99.13 | $97.46 | $98.22 | $98.22 | 45,810 |
| 2025-01-24 | $97.92 | $99.44 | $97.80 | $98.70 | $98.70 | 92,152 |
| 2025-01-23 | $95.99 | $96.34 | $95.23 | $96.18 | $96.18 | 193,922 |
| 2025-01-22 | $95.94 | $95.94 | $95.19 | $95.48 | $95.48 | 8,895 |
| 2025-01-21 | $94.91 | $96.02 | $94.91 | $96.02 | $96.02 | 11,597 |
| 2025-01-17 | $95.46 | $95.46 | $93.22 | $93.50 | $93.50 | 9,796 |
| 2025-01-16 | $98.84 | $98.93 | $97.92 | $98.54 | $98.54 | 5,925 |
| 2025-01-15 | $98.44 | $98.44 | $97.77 | $98.06 | $98.06 | 7,781 |
| 2025-01-14 | $97.26 | $97.79 | $97.20 | $97.63 | $97.63 | 9,673 |
| 2025-01-13 | $98.08 | $98.08 | $97.48 | $97.89 | $97.89 | 13,082 |
| 2025-01-10 | $100.51 | $100.66 | $99.66 | $99.83 | $99.83 | 12,707 |
| 2025-01-08 | $99.99 | $100.43 | $99.92 | $100.18 | $100.18 | 7,440 |
| 2025-01-07 | $99.57 | $100.03 | $98.57 | $98.57 | $98.57 | 11,144 |
| 2025-01-06 | $98.67 | $99.31 | $98.39 | $98.41 | $98.41 | 6,835 |
| 2025-01-03 | $98.14 | $99.04 | $97.76 | $98.44 | $98.44 | 11,224 |
| 2025-01-02 | $98.58 | $98.69 | $97.66 | $97.68 | $97.68 | 9,804 |
| 2024-12-31 | $98.80 | $99.43 | $98.53 | $98.85 | $98.85 | 5,240 |
| 2024-12-30 | $98.71 | $98.71 | $97.64 | $97.82 | $97.82 | 4,822 |
| 2024-12-27 | $99.61 | $100.43 | $99.49 | $100.40 | $100.40 | 4,128 |
| 2024-12-26 | $99.85 | $99.85 | $98.63 | $99.24 | $99.24 | 5,171 |
| 2024-12-24 | $98.28 | $99.31 | $98.28 | $99.02 | $99.02 | 4,786 |
| 2024-12-23 | $99.58 | $100.01 | $98.61 | $99.97 | $99.97 | 9,706 |
| 2024-12-20 | $95.75 | $97.48 | $95.24 | $97.35 | $97.35 | 8,969 |
| 2024-12-19 | $95.87 | $95.89 | $95.54 | $95.77 | $95.77 | 6,545 |
| 2024-12-18 | $98.10 | $98.10 | $96.29 | $96.29 | $96.29 | 10,393 |
| 2024-12-17 | $97.12 | $97.86 | $97.12 | $97.58 | $97.58 | 7,242 |
| 2024-12-16 | $96.90 | $98.04 | $96.90 | $97.73 | $97.73 | 9,673 |
| 2024-12-13 | $95.59 | $95.64 | $94.62 | $94.71 | $94.71 | 5,059 |
| 2024-12-12 | $96.30 | $96.37 | $94.86 | $95.09 | $95.09 | 6,280 |
| 2024-12-11 | $95.24 | $95.24 | $94.21 | $94.25 | $94.25 | 5,794 |
| 2024-12-10 | $95.33 | $95.33 | $94.72 | $94.73 | $94.73 | 12,333 |
| 2024-12-09 | $96.70 | $96.70 | $95.49 | $96.13 | $96.13 | 5,775 |
| 2024-12-06 | $97.67 | $98.30 | $97.55 | $97.55 | $97.55 | 3,641 |
| 2024-12-05 | $97.19 | $98.18 | $97.15 | $98.16 | $98.16 | 4,670 |
| 2024-12-04 | $98.85 | $99.23 | $98.81 | $99.00 | $99.00 | 6,400 |
| 2024-12-03 | $98.73 | $99.51 | $98.73 | $99.20 | $99.20 | 5,652 |
| 2024-12-02 | $97.22 | $97.74 | $97.14 | $97.52 | $97.52 | 5,109 |
| 2024-11-29 | $97.17 | $98.02 | $97.17 | $98.02 | $98.02 | 5,996 |
| 2024-11-27 | $97.13 | $97.73 | $96.95 | $97.55 | $97.55 | 11,660 |
| 2024-11-26 | $95.98 | $95.98 | $95.12 | $95.37 | $95.37 | 6,813 |
| 2024-11-25 | $95.93 | $96.72 | $95.93 | $96.45 | $96.45 | 17,139 |
| 2024-11-22 | $92.73 | $93.75 | $92.66 | $93.74 | $93.74 | 9,635 |
| 2024-11-21 | $91.13 | $91.50 | $90.68 | $91.17 | $91.17 | 15,864 |
| 2024-11-20 | $89.13 | $89.79 | $88.90 | $89.67 | $89.67 | 14,603 |
| 2024-11-19 | $86.73 | $87.38 | $86.71 | $86.95 | $86.95 | 9,618 |
| 2024-11-18 | $88.05 | $88.05 | $87.26 | $87.63 | $87.63 | 10,160 |
| 2024-11-15 | $88.38 | $88.39 | $87.30 | $87.91 | $87.91 | 15,077 |
| 2024-11-14 | $94.78 | $94.78 | $93.55 | $93.55 | $93.55 | 6,232 |
| 2024-11-13 | $96.39 | $96.60 | $95.67 | $96.31 | $96.31 | 14,083 |
| 2024-11-12 | $97.53 | $97.57 | $96.02 | $96.57 | $96.57 | 6,779 |
| 2024-11-11 | $98.78 | $98.87 | $97.93 | $98.25 | $98.25 | 14,007 |
| 2024-11-08 | $99.40 | $99.40 | $99.07 | $99.17 | $99.17 | 25,540 |
| 2024-11-07 | $98.05 | $98.47 | $97.92 | $98.21 | $98.21 | 7,574 |
| 2024-11-06 | $98.04 | $98.11 | $97.77 | $97.77 | $97.77 | 2,567 |
| 2024-11-05 | $97.76 | $98.65 | $97.71 | $98.59 | $98.59 | 9,832 |
| 2024-11-04 | $97.70 | $98.02 | $96.79 | $97.31 | $97.31 | 129,975 |
| 2024-11-01 | $97.63 | $98.33 | $97.57 | $98.04 | $98.04 | 108,542 |
| 2024-10-31 | $95.63 | $96.16 | $95.63 | $95.97 | $95.97 | 6,390 |
| 2024-10-30 | $96.03 | $97.44 | $96.03 | $97.10 | $97.10 | 4,541 |
| 2024-10-29 | $97.27 | $97.74 | $96.85 | $96.97 | $96.97 | 3,452 |
| 2024-10-28 | $96.47 | $96.47 | $96.12 | $96.12 | $96.12 | 7,159 |
| 2024-10-25 | $97.60 | $97.60 | $96.28 | $96.28 | $96.28 | 3,160 |
| 2024-10-24 | $95.16 | $95.66 | $95.13 | $95.55 | $95.55 | 19,695 |
| 2024-10-23 | $93.16 | $94.05 | $93.16 | $93.64 | $93.64 | 91,221 |
| 2024-10-22 | $92.53 | $93.11 | $92.29 | $92.72 | $92.72 | 111,296 |
| 2024-10-21 | $94.54 | $94.60 | $94.02 | $94.24 | $94.24 | 4,160 |
| 2024-10-18 | $93.83 | $94.39 | $93.75 | $94.27 | $94.27 | 8,082 |
| 2024-10-17 | $94.94 | $95.81 | $94.94 | $95.81 | $95.81 | 23,793 |
| 2024-10-16 | $93.36 | $93.56 | $92.97 | $93.56 | $93.56 | 12,394 |
| 2024-10-15 | $94.39 | $95.17 | $94.14 | $94.15 | $94.15 | 46,408 |
| 2024-10-14 | $94.60 | $94.92 | $94.19 | $94.62 | $94.62 | 170,015 |
| 2024-10-11 | $94.08 | $94.08 | $93.39 | $93.41 | $93.41 | 4,617 |
| 2024-10-10 | $92.33 | $92.34 | $91.28 | $91.70 | $91.70 | 3,768 |
| 2024-10-09 | $90.20 | $91.56 | $90.08 | $91.47 | $91.47 | 41,909 |
| 2024-10-08 | $91.10 | $91.63 | $91.10 | $91.63 | $91.63 | 15,446 |
| 2024-10-07 | $90.66 | $90.94 | $90.43 | $90.43 | $90.43 | 26,986 |
| 2024-10-04 | $91.52 | $91.66 | $90.94 | $91.66 | $91.66 | 15,529 |
| 2024-10-03 | $90.49 | $91.22 | $90.49 | $91.03 | $91.03 | 3,117 |
| 2024-10-02 | $90.25 | $90.92 | $90.00 | $90.73 | $90.73 | 8,747 |
| 2024-10-01 | $91.68 | $92.14 | $90.84 | $91.93 | $91.93 | 9,038 |
| 2024-09-30 | $90.40 | $90.40 | $90.00 | $90.20 | $90.20 | 3,170 |
| 2024-09-27 | $90.50 | $90.72 | $89.89 | $89.89 | $89.89 | 5,862 |
| 2024-09-26 | $91.16 | $91.84 | $90.84 | $91.67 | $91.67 | 4,679 |
| 2024-09-25 | $94.16 | $94.16 | $93.68 | $93.68 | $93.68 | 3,266 |
| 2024-09-24 | $93.65 | $93.92 | $92.41 | $93.71 | $93.71 | 5,788 |
| 2024-09-23 | $90.72 | $90.91 | $90.53 | $90.91 | $90.91 | 5,407 |
| 2024-09-20 | $90.04 | $90.99 | $90.04 | $90.98 | $90.98 | 6,414 |
| 2024-09-19 | $88.74 | $89.44 | $88.73 | $89.42 | $89.42 | 2,609 |
| 2024-09-18 | $88.72 | $88.97 | $88.63 | $88.97 | $88.97 | 5,452 |
| 2024-09-17 | $88.96 | $89.16 | $87.92 | $88.14 | $88.14 | 12,126 |
| 2024-09-16 | $91.77 | $91.89 | $91.29 | $91.56 | $91.56 | 7,828 |
| 2024-09-13 | $90.33 | $90.33 | $89.91 | $90.09 | $90.09 | 2,197 |
| 2024-09-12 | $89.33 | $90.60 | $88.83 | $90.44 | $90.44 | 8,526 |
| 2024-09-11 | $88.88 | $89.35 | $88.17 | $89.26 | $89.26 | 4,797 |
| 2024-09-10 | $89.15 | $89.28 | $88.73 | $88.97 | $88.97 | 3,239 |
| 2024-09-09 | $89.49 | $90.03 | $89.49 | $89.97 | $89.97 | 3,144 |
| 2024-09-06 | $89.51 | $89.51 | $88.78 | $88.98 | $88.98 | 3,340 |
| 2024-09-05 | $89.27 | $89.27 | $88.54 | $88.56 | $88.56 | 3,235 |
| 2024-09-04 | $90.25 | $90.98 | $89.87 | $90.93 | $90.93 | 4,605 |
| 2024-09-03 | $89.16 | $89.16 | $88.86 | $88.93 | $88.93 | 1,881 |
| 2024-08-30 | $90.91 | $90.94 | $90.45 | $90.72 | $90.72 | 9,219 |
| 2024-08-29 | $90.59 | $91.05 | $90.25 | $90.93 | $90.93 | 3,857 |
| 2024-08-28 | $90.12 | $90.26 | $89.85 | $90.05 | $90.05 | 2,858 |
| 2024-08-27 | $88.41 | $90.60 | $88.41 | $90.51 | $90.51 | 4,136 |
| 2024-08-26 | $90.33 | $90.33 | $90.10 | $90.10 | $90.10 | 2,080 |
| 2024-08-23 | $89.92 | $90.17 | $89.71 | $90.03 | $90.03 | 2,406 |
| 2024-08-22 | $89.60 | $89.77 | $89.50 | $89.58 | $89.58 | 7,332 |
| 2024-08-21 | $88.85 | $89.17 | $88.77 | $89.12 | $89.12 | 4,059 |
| 2024-08-20 | $86.40 | $86.67 | $86.01 | $86.67 | $86.67 | 2,125 |
| 2024-08-19 | $84.34 | $85.44 | $84.31 | $85.36 | $85.36 | 3,782 |
| 2024-08-16 | $84.22 | $84.93 | $83.95 | $84.93 | $84.93 | 2,479 |
| 2024-08-15 | $83.35 | $84.45 | $83.21 | $84.45 | $84.45 | 4,095 |
| 2024-08-14 | $83.16 | $83.77 | $82.73 | $83.01 | $83.01 | 3,915 |
| 2024-08-13 | $84.05 | $84.84 | $83.98 | $84.84 | $84.84 | 4,263 |
| 2024-08-12 | $83.80 | $84.30 | $83.80 | $83.90 | $83.90 | 3,043 |
| 2024-08-09 | $85.67 | $86.30 | $85.67 | $86.20 | $86.20 | 4,139 |
| 2024-08-08 | $84.22 | $85.50 | $84.22 | $85.50 | $85.50 | 6,105 |
| 2024-08-07 | $83.36 | $83.47 | $82.40 | $82.40 | $82.40 | 5,468 |
| 2024-08-06 | $80.28 | $80.78 | $80.25 | $80.75 | $80.75 | 5,342 |
| 2024-08-05 | $79.45 | $80.52 | $79.05 | $80.38 | $80.38 | 28,361 |
| 2024-08-02 | $83.86 | $83.88 | $83.06 | $83.88 | $83.88 | 8,244 |
| 2024-08-01 | $84.35 | $84.35 | $83.71 | $83.97 | $83.97 | 12,315 |
| 2024-07-31 | $83.72 | $84.02 | $82.84 | $83.92 | $83.92 | 20,504 |
| 2024-07-30 | $85.86 | $86.02 | $85.46 | $85.66 | $85.66 | 15,285 |
| 2024-07-29 | $85.00 | $85.47 | $84.61 | $85.24 | $85.24 | 227,090 |
| 2024-07-26 | $81.70 | $82.71 | $81.70 | $82.57 | $82.57 | 6,144 |
| 2024-07-25 | $79.89 | $81.73 | $79.89 | $81.09 | $81.09 | 12,982 |
| 2024-07-24 | $78.97 | $79.60 | $78.97 | $79.46 | $79.46 | 10,525 |
| 2024-07-23 | $78.95 | $78.95 | $78.31 | $78.70 | $78.70 | 22,307 |
| 2024-07-22 | $78.62 | $78.62 | $78.18 | $78.35 | $78.35 | 110,840 |
| 2024-07-19 | $76.31 | $76.40 | $76.22 | $76.27 | $76.27 | 8,882 |
| 2024-07-18 | $76.83 | $76.97 | $74.55 | $74.69 | $74.69 | 26,644 |
| 2024-07-17 | $77.59 | $77.71 | $77.28 | $77.39 | $77.39 | 11,788 |
| 2024-07-16 | $77.71 | $77.78 | $77.60 | $77.77 | $77.77 | 9,954 |
| 2024-07-15 | $78.58 | $78.71 | $78.22 | $78.33 | $78.33 | 7,299 |
| 2024-07-12 | $78.95 | $78.95 | $78.36 | $78.48 | $78.48 | 5,829 |
| 2024-07-11 | $78.08 | $78.58 | $78.08 | $78.42 | $78.42 | 14,418 |
| 2024-07-10 | $78.00 | $78.75 | $78.00 | $78.73 | $78.73 | 2,534 |
| 2024-07-09 | $77.53 | $77.81 | $77.27 | $77.81 | $77.81 | 6,213 |
| 2024-07-08 | $77.07 | $77.32 | $77.07 | $77.17 | $77.17 | 4,034 |
| 2024-07-05 | $78.10 | $78.10 | $77.30 | $77.68 | $77.68 | 3,838 |
| 2024-07-03 | $75.88 | $75.88 | $75.09 | $75.47 | $75.47 | 21,959 |
| 2024-07-02 | $75.52 | $76.03 | $75.52 | $75.88 | $75.88 | 21,387 |
| 2024-07-01 | $76.50 | $76.67 | $75.12 | $75.20 | $75.20 | 7,528 |
| 2024-06-28 | $73.84 | $74.31 | $73.84 | $74.13 | $74.13 | 17,818 |
| 2024-06-27 | $73.84 | $73.84 | $73.52 | $73.74 | $73.74 | 7,446 |
| 2024-06-26 | $72.76 | $73.20 | $72.63 | $73.09 | $73.09 | 17,716 |
| 2024-06-25 | $73.72 | $73.72 | $73.00 | $73.12 | $73.12 | 52,533 |
| 2024-06-24 | $74.00 | $74.55 | $73.96 | $74.38 | $74.38 | 47,774 |
| 2024-06-21 | $73.76 | $74.41 | $73.49 | $74.36 | $74.36 | 10,270 |
| 2024-06-20 | $72.99 | $73.62 | $72.99 | $73.28 | $73.28 | 44,060 |
| 2024-06-18 | $74.27 | $74.63 | $74.25 | $74.63 | $74.63 | 18,605 |
| 2024-06-17 | $73.50 | $73.81 | $73.41 | $73.77 | $73.77 | 12,998 |
| 2024-06-14 | $73.35 | $73.84 | $73.32 | $73.75 | $73.75 | 14,894 |
| 2024-06-13 | $73.18 | $73.23 | $72.94 | $73.08 | $73.08 | 14,227 |
| 2024-06-12 | $72.64 | $73.32 | $72.11 | $72.89 | $72.89 | 8,244 |
| 2024-06-11 | $69.76 | $70.70 | $69.12 | $70.68 | $70.68 | 17,673 |
| 2024-06-10 | $69.30 | $70.09 | $69.30 | $70.09 | $70.09 | 4,915 |
| 2024-06-07 | $70.34 | $70.38 | $70.25 | $70.25 | $70.25 | 8,705 |
| 2024-06-06 | $70.81 | $71.07 | $70.64 | $70.80 | $70.80 | 24,879 |
| 2024-06-05 | $70.34 | $70.64 | $70.23 | $70.49 | $70.49 | 10,726 |
| 2024-06-04 | $69.59 | $69.66 | $69.41 | $69.61 | $69.61 | 10,085 |
| 2024-06-03 | $69.72 | $70.31 | $69.30 | $69.52 | $69.52 | 14,364 |
| 2024-05-31 | $69.45 | $69.85 | $69.10 | $69.68 | $69.68 | 30,075 |
| 2024-05-30 | $68.45 | $68.76 | $68.25 | $68.42 | $68.42 | 45,338 |
| 2024-05-29 | $69.15 | $69.39 | $68.64 | $68.65 | $68.65 | 34,396 |
| 2024-05-28 | $69.09 | $69.18 | $68.82 | $68.96 | $68.96 | 37,551 |
| 2024-05-24 | $69.52 | $70.13 | $69.48 | $69.56 | $69.56 | 100,584 |
| 2024-05-23 | $69.84 | $70.05 | $69.52 | $69.65 | $69.65 | 10,998 |
| 2024-05-22 | $69.07 | $69.32 | $68.83 | $68.90 | $68.90 | 13,816 |
| 2024-05-21 | $68.87 | $69.63 | $68.87 | $69.62 | $69.62 | 154,295 |
| 2024-05-20 | $68.61 | $68.80 | $68.49 | $68.74 | $68.74 | 9,987 |
| 2024-05-17 | $66.79 | $67.95 | $66.79 | $67.62 | $67.62 | 40,723 |
| 2024-05-16 | $65.89 | $66.24 | $65.84 | $65.84 | $65.84 | 167,579 |
| 2024-05-15 | $66.24 | $66.68 | $66.24 | $66.58 | $66.58 | 25,200 |
| 2024-05-14 | $64.74 | $65.10 | $64.49 | $65.10 | $65.10 | 17,081 |
| 2024-05-13 | $65.63 | $65.78 | $65.51 | $65.78 | $65.78 | 30,533 |
| 2024-05-10 | $65.66 | $66.32 | $65.66 | $66.14 | $66.14 | 40,695 |
| 2024-05-09 | $64.09 | $64.35 | $63.58 | $64.25 | $64.25 | 39,523 |
| 2024-05-08 | $65.21 | $65.31 | $64.93 | $65.03 | $65.03 | 28,496 |
| 2024-05-07 | $64.96 | $64.96 | $64.41 | $64.43 | $64.43 | 23,619 |
| 2024-05-06 | $64.47 | $64.49 | $64.22 | $64.49 | $64.49 | 61,115 |
| 2024-05-03 | $65.23 | $65.26 | $64.78 | $64.87 | $64.87 | 5,447 |
| 2024-05-02 | $64.94 | $65.57 | $64.86 | $65.57 | $65.57 | 18,593 |
| 2024-05-01 | $66.60 | $66.98 | $66.31 | $66.66 | $66.66 | 6,552 |
| 2024-04-30 | $66.50 | $66.78 | $66.23 | $66.23 | $66.23 | 6,280 |
| 2024-04-29 | $66.13 | $66.28 | $66.00 | $66.06 | $66.06 | 6,441 |
| 2024-04-26 | $66.23 | $66.63 | $66.23 | $66.48 | $66.48 | 36,784 |
| 2024-04-25 | $66.07 | $67.30 | $66.07 | $67.30 | $66.57 | 32,760 |
| 2024-04-24 | $64.46 | $64.79 | $64.46 | $64.79 | $64.09 | 3,425 |
| 2024-04-23 | $65.53 | $65.53 | $65.06 | $65.26 | $64.56 | 5,933 |
| 2024-04-22 | $65.55 | $65.55 | $64.93 | $64.93 | $64.23 | 6,171 |
| 2024-04-19 | $64.52 | $64.86 | $64.31 | $64.54 | $63.84 | 3,535 |
| 2024-04-18 | $64.38 | $64.46 | $63.63 | $63.68 | $62.99 | 7,177 |
| 2024-04-17 | $62.95 | $64.18 | $62.91 | $64.07 | $63.38 | 71,706 |
| 2024-04-16 | $63.00 | $63.59 | $62.90 | $63.31 | $62.63 | 9,417 |
| 2024-04-15 | $63.17 | $63.64 | $62.83 | $63.00 | $62.32 | 10,776 |
| 2024-04-12 | $64.94 | $65.00 | $63.87 | $63.87 | $63.19 | 11,298 |
| 2024-04-11 | $62.17 | $63.24 | $62.17 | $63.06 | $63.06 | 8,494 |
| 2024-04-10 | $61.61 | $61.94 | $61.59 | $61.94 | $61.94 | 10,455 |
| 2024-04-09 | $62.16 | $62.16 | $61.74 | $62.14 | $62.14 | 4,103 |
| 2024-04-08 | $61.91 | $62.14 | $61.88 | $62.14 | $62.14 | 4,103 |
| 2024-04-05 | $63.00 | $63.00 | $61.74 | $62.25 | $62.25 | 9,858 |
| 2024-04-04 | $63.14 | $63.15 | $62.25 | $62.25 | $62.25 | 9,858 |
| 2024-04-03 | $61.66 | $62.16 | $61.66 | $61.70 | $61.70 | 8,468 |
| 2024-04-02 | $61.15 | $61.85 | $61.15 | $61.42 | $61.42 | 3,273 |
| 2024-04-01 | $60.86 | $61.42 | $60.76 | $61.42 | $61.42 | 3,273 |
| 2024-03-28 | $61.26 | $61.74 | $61.26 | $61.62 | $61.62 | 4,504 |
| 2024-03-27 | $61.57 | $61.74 | $61.10 | $61.57 | $61.57 | 6,213 |
| 2024-03-26 | $61.63 | $61.98 | $61.60 | $61.87 | $61.87 | 5,190 |
| 2024-03-25 | $62.45 | $62.53 | $62.39 | $62.45 | $62.45 | 4,632 |
| 2024-03-22 | $61.18 | $61.77 | $61.18 | $61.77 | $61.77 | 6,483 |
| 2024-03-21 | $60.37 | $60.66 | $60.21 | $60.48 | $60.48 | 3,635 |
| 2024-03-20 | $58.55 | $58.92 | $58.28 | $58.82 | $58.82 | 14,947 |
| 2024-03-19 | $58.41 | $58.94 | $58.38 | $58.69 | $58.69 | 9,207 |
| 2024-03-18 | $57.80 | $58.52 | $57.80 | $58.22 | $58.22 | 4,998 |
| 2024-03-15 | $57.80 | $57.87 | $56.77 | $57.00 | $57.00 | 11,411 |
| 2024-03-14 | $58.19 | $58.25 | $58.02 | $58.02 | $58.02 | 5,710 |
| 2024-03-13 | $59.38 | $59.38 | $58.52 | $59.13 | $59.13 | 3,914 |
| 2024-03-12 | $58.92 | $59.16 | $58.90 | $59.13 | $59.13 | 3,914 |
| 2024-03-11 | $59.23 | $59.42 | $59.08 | $59.42 | $59.42 | 4,300 |
| 2024-03-08 | $60.21 | $60.21 | $59.97 | $60.00 | $60.00 | 15,745 |
| 2024-03-07 | $59.59 | $60.05 | $59.59 | $60.05 | $60.05 | 5,122 |
| 2024-03-06 | $59.13 | $59.54 | $59.13 | $59.41 | $59.41 | 4,115 |
| 2024-03-05 | $58.16 | $58.25 | $57.70 | $57.72 | $57.72 | 7,938 |
| 2024-03-04 | $58.67 | $58.67 | $58.50 | $58.66 | $58.66 | 5,732 |
| 2024-03-01 | $58.43 | $59.12 | $58.43 | $58.95 | $58.95 | 7,297 |
| 2024-02-29 | $57.60 | $57.79 | $57.30 | $57.56 | $57.56 | 8,287 |
| 2024-02-28 | $56.10 | $56.92 | $56.10 | $56.92 | $56.92 | 9,295 |
| 2024-02-27 | $52.25 | $52.81 | $52.09 | $52.79 | $52.79 | 16,678 |
| 2024-02-26 | $52.74 | $52.74 | $52.25 | $52.25 | $52.25 | 7,648 |
| 2024-02-23 | $52.14 | $52.21 | $52.03 | $52.18 | $52.18 | 10,863 |
| 2024-02-22 | $51.65 | $51.87 | $51.52 | $51.87 | $51.87 | 5,200 |
| 2024-02-21 | $50.91 | $50.99 | $50.77 | $50.90 | $50.90 | 16,411 |
| 2024-02-20 | $51.59 | $51.82 | $51.11 | $51.19 | $51.19 | 13,993 |
| 2024-02-16 | $51.19 | $51.25 | $50.89 | $50.89 | $50.89 | 12,587 |
| 2024-02-15 | $50.82 | $51.00 | $50.71 | $51.00 | $51.00 | 8,124 |
| 2024-02-14 | $50.30 | $50.45 | $50.30 | $50.45 | $50.45 | 6,521 |
| 2024-02-13 | $50.02 | $50.03 | $49.55 | $49.66 | $49.66 | 93,992 |
| 2024-02-12 | $50.80 | $50.98 | $50.80 | $50.84 | $50.84 | 8,801 |
| 2024-02-09 | $50.00 | $50.69 | $50.00 | $50.69 | $50.69 | 48,606 |
| 2024-02-08 | $48.20 | $48.68 | $48.20 | $48.68 | $48.68 | 14,030 |
| 2024-02-07 | $47.56 | $48.17 | $47.56 | $48.01 | $48.01 | 12,216 |
| 2024-02-06 | $46.43 | $46.76 | $46.43 | $46.76 | $46.76 | 11,514 |
| 2024-02-05 | $46.16 | $46.25 | $46.00 | $46.10 | $46.10 | 13,452 |
| 2024-02-02 | $46.56 | $46.64 | $46.36 | $46.63 | $46.63 | 10,109 |
| 2024-02-01 | $47.07 | $47.38 | $46.91 | $47.28 | $47.28 | 6,806 |
| 2024-01-31 | $47.55 | $47.59 | $47.14 | $47.14 | $47.14 | 5,071 |
| 2024-01-30 | $46.60 | $46.78 | $46.55 | $46.78 | $46.78 | 5,511 |
| 2024-01-29 | $46.54 | $46.58 | $46.14 | $46.42 | $46.42 | 8,676 |
| 2024-01-26 | $47.24 | $47.47 | $47.23 | $47.47 | $47.47 | 5,238 |
| 2024-01-25 | $46.69 | $46.69 | $46.23 | $46.33 | $46.33 | 9,065 |
| 2024-01-24 | $47.25 | $47.39 | $47.05 | $47.05 | $47.05 | 5,525 |
| 2024-01-23 | $46.20 | $46.20 | $45.79 | $45.91 | $45.91 | 5,629 |
| 2024-01-22 | $45.55 | $45.99 | $45.55 | $45.76 | $45.76 | 6,445 |
| 2024-01-19 | $44.63 | $44.95 | $44.60 | $44.91 | $44.91 | 7,052 |
| 2024-01-18 | $44.53 | $44.53 | $44.26 | $44.53 | $44.53 | 5,409 |
| 2024-01-17 | $44.72 | $44.88 | $44.44 | $44.88 | $44.88 | 15,282 |
| 2024-01-16 | $45.30 | $45.38 | $44.96 | $44.99 | $44.99 | 50,299 |
| 2024-01-12 | $46.00 | $46.26 | $46.00 | $46.14 | $46.14 | 9,264 |
| 2024-01-11 | $45.33 | $45.33 | $44.92 | $45.27 | $45.27 | 14,514 |
| 2024-01-10 | $45.14 | $45.41 | $45.06 | $45.19 | $45.19 | 8,567 |
| 2024-01-09 | $45.33 | $45.33 | $45.02 | $45.16 | $45.16 | 4,952 |
| 2024-01-08 | $45.35 | $45.45 | $45.17 | $45.45 | $45.45 | 12,897 |
| 2024-01-05 | $44.52 | $44.97 | $44.46 | $44.66 | $44.66 | 7,515 |
| 2024-01-04 | $44.56 | $44.78 | $44.44 | $44.44 | $44.44 | 12,676 |
| 2024-01-03 | $43.68 | $44.15 | $43.68 | $44.01 | $44.01 | 23,417 |
| 2024-01-02 | $43.24 | $43.43 | $43.17 | $43.25 | $43.25 | 11,459 |
| 2023-12-29 | $43.51 | $43.73 | $43.51 | $43.60 | $43.60 | 21,611 |
| 2023-12-28 | $43.51 | $43.59 | $43.43 | $43.50 | $43.50 | 5,111 |
| 2023-12-27 | $43.56 | $43.90 | $43.50 | $43.79 | $43.79 | 11,524 |
| 2023-12-26 | $42.54 | $43.03 | $42.54 | $43.03 | $43.03 | 12,528 |
| 2023-12-22 | $42.67 | $42.81 | $42.50 | $42.55 | $42.55 | 7,046 |
| 2023-12-21 | $41.96 | $42.00 | $41.62 | $41.80 | $41.80 | 13,302 |
| 2023-12-20 | $41.99 | $42.24 | $41.68 | $41.78 | $41.78 | 4,699 |
| 2023-12-19 | $41.60 | $42.09 | $41.57 | $41.88 | $41.88 | 12,547 |
| 2023-12-18 | $39.98 | $40.56 | $39.98 | $40.34 | $40.34 | 16,246 |
| 2023-12-15 | $39.62 | $39.71 | $39.32 | $39.46 | $39.46 | 10,919 |
| 2023-12-14 | $41.45 | $41.70 | $41.12 | $41.40 | $41.40 | 26,137 |
| 2023-12-13 | $41.59 | $42.01 | $41.40 | $42.01 | $42.01 | 8,494 |
| 2023-12-12 | $41.66 | $41.91 | $41.66 | $41.85 | $41.85 | 11,294 |
| 2023-12-11 | $41.35 | $41.37 | $41.11 | $41.31 | $41.31 | 16,691 |
| 2023-12-08 | $41.15 | $41.41 | $41.09 | $41.35 | $41.35 | 7,111 |
| 2023-12-07 | $40.62 | $40.73 | $40.44 | $40.72 | $40.72 | 7,500 |
| 2023-12-06 | $40.25 | $40.71 | $40.25 | $40.55 | $40.55 | 10,271 |
| 2023-12-05 | $39.39 | $39.47 | $39.23 | $39.30 | $39.30 | 13,497 |
| 2023-12-04 | $40.51 | $40.54 | $40.19 | $40.52 | $40.52 | 19,202 |
| 2023-12-01 | $37.97 | $38.86 | $37.95 | $38.86 | $38.86 | 15,963 |
| 2023-11-30 | $36.72 | $37.02 | $36.70 | $36.79 | $36.79 | 34,786 |
| 2023-11-29 | $37.10 | $37.10 | $36.74 | $36.91 | $36.91 | 11,995 |
| 2023-11-28 | $37.14 | $37.28 | $37.02 | $37.17 | $37.17 | 16,567 |
| 2023-11-27 | $38.00 | $38.00 | $37.56 | $37.69 | $37.69 | 13,411 |
| 2023-11-24 | $37.87 | $38.06 | $37.86 | $38.04 | $38.04 | 8,729 |
| 2023-11-22 | $37.24 | $37.37 | $37.18 | $37.20 | $37.20 | 23,956 |
| 2023-11-21 | $37.07 | $37.14 | $36.95 | $36.95 | $36.95 | 32,358 |
| 2023-11-20 | $37.26 | $37.46 | $37.19 | $37.33 | $37.33 | 18,091 |
| 2023-11-17 | $37.18 | $37.32 | $37.14 | $37.31 | $37.31 | 11,104 |
| 2023-11-16 | $36.55 | $36.82 | $36.54 | $36.71 | $36.71 | 14,472 |
| 2023-11-15 | $36.38 | $36.77 | $36.35 | $36.77 | $36.77 | 15,378 |
| 2023-11-14 | $36.28 | $36.54 | $36.18 | $36.39 | $36.39 | 25,650 |
| 2023-11-13 | $34.89 | $35.39 | $34.85 | $35.29 | $35.29 | 62,999 |
| 2023-11-10 | $35.20 | $35.22 | $34.89 | $35.19 | $35.19 | 27,616 |
| 2023-11-09 | $35.84 | $35.87 | $35.19 | $35.19 | $35.19 | 13,988 |
| 2023-11-08 | $35.95 | $36.12 | $35.84 | $35.90 | $35.90 | 28,424 |
| 2023-11-07 | $36.22 | $36.28 | $36.10 | $36.18 | $36.18 | 30,243 |
| 2023-11-06 | $37.15 | $37.26 | $36.91 | $36.91 | $36.91 | 28,491 |
| 2023-11-03 | $36.82 | $37.19 | $36.78 | $36.97 | $36.97 | 24,308 |
| 2023-11-02 | $36.63 | $36.68 | $36.45 | $36.64 | $36.64 | 18,210 |
| 2023-11-01 | $36.19 | $36.21 | $35.95 | $36.01 | $36.01 | 11,321 |
| 2023-10-31 | $36.63 | $36.73 | $36.37 | $36.58 | $36.58 | 35,278 |
| 2023-10-30 | $36.93 | $36.95 | $36.67 | $36.71 | $36.71 | 27,648 |
| 2023-10-27 | $36.87 | $36.87 | $36.30 | $36.39 | $36.39 | 17,724 |
| 2023-10-26 | $37.05 | $37.17 | $36.63 | $36.91 | $36.91 | 17,583 |
| 2023-10-25 | $37.56 | $38.11 | $37.56 | $37.62 | $37.62 | 33,644 |
| 2023-10-24 | $38.27 | $38.27 | $37.85 | $38.07 | $38.07 | 38,404 |
| 2023-10-23 | $38.22 | $38.22 | $37.78 | $37.91 | $37.91 | 19,706 |
| 2023-10-20 | $38.26 | $38.38 | $38.01 | $38.18 | $38.18 | 11,067 |
| 2023-10-19 | $38.38 | $38.71 | $38.19 | $38.39 | $38.39 | 15,020 |
| 2023-10-18 | $41.26 | $41.90 | $40.99 | $40.99 | $40.99 | 8,161 |
| 2023-10-17 | $42.00 | $42.09 | $41.69 | $41.82 | $41.82 | 12,715 |
| 2023-10-16 | $42.09 | $42.24 | $42.08 | $42.14 | $42.14 | 11,979 |
| 2023-10-13 | $42.32 | $42.32 | $41.98 | $42.18 | $42.18 | 6,367 |
| 2023-10-12 | $42.54 | $42.54 | $42.11 | $42.11 | $42.11 | 10,367 |
| 2023-10-11 | $42.61 | $42.61 | $42.31 | $42.41 | $42.41 | 10,041 |
| 2023-10-10 | $41.97 | $42.14 | $41.84 | $41.89 | $41.89 | 23,432 |
| 2023-10-09 | $41.38 | $41.43 | $41.11 | $41.35 | $41.35 | 9,613 |
| 2023-10-06 | $41.04 | $41.64 | $41.04 | $41.50 | $41.50 | 17,042 |
| 2023-10-05 | $40.87 | $41.02 | $40.75 | $40.99 | $40.99 | 17,606 |
| 2023-10-04 | $41.08 | $41.08 | $40.54 | $40.75 | $40.75 | 11,990 |
| 2023-10-03 | $40.68 | $40.96 | $40.57 | $40.79 | $40.79 | 13,791 |
| 2023-10-02 | $40.41 | $40.78 | $40.27 | $40.54 | $40.54 | 22,304 |
| 2023-09-29 | $41.26 | $41.26 | $40.77 | $40.91 | $40.91 | 6,596 |
| 2023-09-28 | $41.15 | $41.24 | $40.91 | $41.14 | $41.14 | 15,389 |
| 2023-09-27 | $41.59 | $41.59 | $41.13 | $41.31 | $41.31 | 14,700 |
| 2023-09-26 | $42.53 | $42.53 | $42.23 | $42.25 | $42.25 | 7,777 |
| 2023-09-25 | $41.80 | $42.27 | $41.63 | $42.04 | $42.04 | 8,229 |
| 2023-09-22 | $43.68 | $43.90 | $43.51 | $43.51 | $43.51 | 8,074 |
| 2023-09-21 | $44.84 | $44.84 | $44.15 | $44.27 | $44.27 | 5,448 |
| 2023-09-20 | $45.15 | $45.39 | $44.95 | $45.19 | $45.19 | 6,916 |
| 2023-09-19 | $43.69 | $43.74 | $43.56 | $43.74 | $43.74 | 8,961 |
| 2023-09-18 | $43.97 | $44.35 | $43.97 | $44.22 | $44.22 | 6,062 |
| 2023-09-15 | $44.89 | $44.98 | $44.57 | $44.76 | $44.76 | 14,535 |
| 2023-09-14 | $43.74 | $44.00 | $43.64 | $43.80 | $43.80 | 7,259 |
| 2023-09-13 | $43.80 | $43.91 | $43.73 | $43.76 | $43.76 | 3,931 |
| 2023-09-12 | $44.29 | $44.29 | $44.07 | $44.15 | $44.15 | 5,247 |
| 2023-09-11 | $43.99 | $44.26 | $43.99 | $44.25 | $44.25 | 6,662 |
| 2023-09-08 | $44.28 | $44.35 | $44.07 | $44.12 | $44.12 | 2,602 |
| 2023-09-07 | $44.18 | $44.31 | $44.11 | $44.31 | $44.31 | 8,123 |
| 2023-09-06 | $44.28 | $44.32 | $43.99 | $44.10 | $44.10 | 11,996 |
| 2023-09-05 | $43.57 | $44.70 | $43.45 | $43.91 | $43.91 | 40,679 |
| 2023-09-01 | $44.99 | $44.99 | $44.70 | $44.72 | $44.72 | 11,514 |
| 2023-08-31 | $44.85 | $44.86 | $44.76 | $44.79 | $44.79 | 3,806 |
| 2023-08-30 | $45.03 | $45.03 | $44.74 | $44.86 | $44.86 | 3,296 |
| 2023-08-29 | $44.81 | $45.30 | $44.81 | $45.30 | $45.30 | 3,727 |
| 2023-08-28 | $44.38 | $44.39 | $44.25 | $44.34 | $44.34 | 7,290 |
| 2023-08-25 | $44.17 | $44.21 | $43.96 | $44.21 | $44.21 | 3,668 |
| 2023-08-24 | $44.21 | $44.21 | $43.91 | $43.93 | $43.93 | 4,079 |
| 2023-08-23 | $44.41 | $44.71 | $44.41 | $44.64 | $44.64 | 3,686 |
| 2023-08-22 | $44.63 | $44.63 | $44.40 | $44.46 | $44.46 | 10,672 |
| 2023-08-21 | $44.39 | $44.49 | $44.29 | $44.39 | $44.39 | 7,912 |
| 2023-08-18 | $43.63 | $43.83 | $43.59 | $43.72 | $43.72 | 25,481 |
| 2023-08-17 | $44.30 | $44.30 | $44.07 | $44.23 | $44.23 | 5,325 |
| 2023-08-16 | $44.43 | $44.50 | $44.16 | $44.16 | $44.16 | 8,299 |
| 2023-08-15 | $44.90 | $44.90 | $44.68 | $44.76 | $44.76 | 5,527 |
| 2023-08-14 | $44.61 | $44.88 | $44.57 | $44.82 | $44.82 | 4,094 |
| 2023-08-11 | $44.87 | $44.93 | $44.68 | $44.84 | $44.84 | 3,133 |
| 2023-08-10 | $45.00 | $45.02 | $44.50 | $44.59 | $44.59 | 4,860 |
| 2023-08-09 | $44.62 | $44.80 | $44.55 | $44.75 | $44.75 | 4,621 |
| 2023-08-08 | $44.15 | $44.54 | $44.15 | $44.42 | $44.42 | 16,050 |
| 2023-08-07 | $43.83 | $43.99 | $43.83 | $43.99 | $43.99 | 4,162 |
| 2023-08-04 | $43.60 | $43.79 | $43.60 | $43.67 | $43.67 | 2,199 |
| 2023-08-03 | $43.46 | $43.54 | $43.23 | $43.24 | $43.24 | 13,264 |
| 2023-08-02 | $43.90 | $44.01 | $43.86 | $43.93 | $43.93 | 4,501 |
| 2023-08-01 | $45.03 | $45.03 | $44.65 | $44.87 | $44.87 | 4,586 |
| 2023-07-31 | $44.19 | $44.31 | $44.07 | $44.18 | $44.18 | 17,751 |
| 2023-07-28 | $44.00 | $44.11 | $43.79 | $43.79 | $43.79 | 6,724 |
| 2023-07-27 | $44.48 | $44.62 | $44.13 | $44.14 | $44.14 | 24,636 |
| 2023-07-26 | $44.57 | $44.80 | $44.57 | $44.80 | $44.80 | 4,451 |
| 2023-07-25 | $45.12 | $45.13 | $45.03 | $45.11 | $45.11 | 5,204 |
| 2023-07-24 | $45.12 | $45.16 | $44.91 | $44.91 | $44.91 | 13,325 |
| 2023-07-21 | $45.34 | $45.58 | $45.34 | $45.58 | $45.58 | 4,588 |
| 2023-07-20 | $45.71 | $45.78 | $45.52 | $45.66 | $45.66 | 11,184 |
| 2023-07-19 | $45.59 | $45.59 | $45.36 | $45.46 | $45.46 | 6,841 |
| 2023-07-18 | $45.01 | $45.27 | $45.01 | $45.11 | $45.11 | 5,274 |
| 2023-07-17 | $44.93 | $45.09 | $44.83 | $44.97 | $44.97 | 7,361 |
| 2023-07-14 | $44.69 | $44.69 | $44.38 | $44.46 | $44.46 | 7,751 |
| 2023-07-13 | $44.04 | $44.11 | $43.90 | $44.11 | $44.11 | 6,313 |
| 2023-07-12 | $43.25 | $43.67 | $43.25 | $43.67 | $43.67 | 7,290 |
| 2023-07-11 | $43.13 | $43.13 | $42.84 | $42.91 | $42.91 | 21,561 |
| 2023-07-10 | $42.97 | $43.21 | $42.97 | $43.21 | $43.21 | 7,806 |
| 2023-07-07 | $43.01 | $43.13 | $42.81 | $43.04 | $43.04 | 5,874 |
| 2023-07-06 | $43.24 | $43.24 | $42.80 | $43.06 | $43.06 | 8,502 |
| 2023-07-05 | $43.10 | $43.44 | $43.10 | $43.42 | $43.42 | 9,921 |
| 2023-07-03 | $43.81 | $43.81 | $43.29 | $43.29 | $43.29 | 2,347 |
| 2023-06-30 | $44.13 | $44.50 | $44.13 | $44.50 | $44.50 | 3,670 |
| 2023-06-29 | $43.37 | $43.52 | $43.28 | $43.37 | $43.37 | 5,915 |
| 2023-06-28 | $43.33 | $43.57 | $43.31 | $43.45 | $43.45 | 3,874 |
| 2023-06-27 | $43.32 | $43.70 | $43.32 | $43.64 | $43.64 | 8,767 |
| 2023-06-26 | $43.56 | $44.31 | $43.56 | $44.15 | $44.15 | 9,196 |
| 2023-06-23 | $45.37 | $45.65 | $45.37 | $45.63 | $45.63 | 4,014 |
| 2023-06-22 | $45.70 | $45.86 | $45.67 | $45.70 | $45.70 | 5,001 |
| 2023-06-21 | $45.86 | $46.18 | $45.86 | $46.18 | $46.18 | 4,424 |
| 2023-06-20 | $46.52 | $46.52 | $46.19 | $46.27 | $46.27 | 11,942 |
| 2023-06-16 | $47.10 | $47.10 | $46.76 | $47.00 | $47.00 | 3,270 |
| 2023-06-15 | $46.03 | $46.53 | $46.02 | $46.53 | $46.53 | 5,080 |
| 2023-06-14 | $45.44 | $45.51 | $45.40 | $45.51 | $45.51 | 6,949 |
| 2023-06-13 | $45.90 | $46.19 | $45.90 | $46.02 | $46.02 | 10,503 |
| 2023-06-12 | $45.72 | $45.88 | $45.61 | $45.67 | $45.67 | 4,523 |
| 2023-06-09 | $46.23 | $46.29 | $45.91 | $45.91 | $45.91 | 4,245 |
| 2023-06-08 | $46.18 | $46.22 | $45.96 | $46.22 | $46.22 | 5,443 |
| 2023-06-07 | $45.08 | $45.11 | $44.74 | $44.79 | $44.79 | 5,890 |
| 2023-06-06 | $44.75 | $45.03 | $44.75 | $44.97 | $44.97 | 6,899 |
| 2023-06-05 | $44.41 | $44.48 | $44.15 | $44.39 | $44.39 | 5,050 |
| 2023-06-02 | $44.08 | $44.22 | $44.01 | $44.19 | $44.19 | 5,784 |
| 2023-06-01 | $43.00 | $43.51 | $43.00 | $43.51 | $43.51 | 10,262 |
| 2023-05-31 | $43.30 | $43.68 | $43.16 | $43.68 | $43.68 | 10,358 |
| 2023-05-30 | $42.44 | $42.57 | $42.32 | $42.52 | $42.52 | 10,449 |
| 2023-05-26 | $43.70 | $44.53 | $43.70 | $44.53 | $44.53 | 5,221 |
| 2023-05-25 | $44.22 | $44.33 | $43.93 | $44.03 | $44.03 | 7,316 |
| 2023-05-24 | $45.75 | $45.79 | $45.08 | $45.26 | $45.26 | 5,378 |
| 2023-05-23 | $46.39 | $46.39 | $46.03 | $46.03 | $46.03 | 14,637 |
| 2023-05-22 | $47.12 | $47.20 | $47.00 | $47.06 | $47.06 | 15,814 |
| 2023-05-19 | $47.52 | $47.88 | $47.50 | $47.67 | $47.67 | 6,389 |
| 2023-05-18 | $46.53 | $46.76 | $46.53 | $46.75 | $46.75 | 3,289 |
| 2023-05-17 | $46.16 | $46.37 | $46.16 | $46.34 | $46.34 | 3,836 |
| 2023-05-16 | $46.50 | $46.50 | $46.23 | $46.28 | $46.28 | 6,966 |
| 2023-05-15 | $46.98 | $47.06 | $46.89 | $46.95 | $46.95 | 2,957 |
| 2023-05-12 | $46.38 | $46.38 | $46.13 | $46.15 | $46.15 | 2,469 |
| 2023-05-11 | $46.07 | $46.21 | $46.07 | $46.16 | $46.16 | 2,387 |
| 2023-05-10 | $46.29 | $46.54 | $46.09 | $46.34 | $46.34 | 11,511 |
| 2023-05-09 | $45.94 | $46.37 | $45.94 | $46.31 | $46.31 | 3,047 |
| 2023-05-08 | $45.91 | $46.10 | $45.86 | $46.02 | $46.02 | 4,956 |
| 2023-05-05 | $44.99 | $45.57 | $44.99 | $45.38 | $45.38 | 3,147 |
| 2023-05-04 | $45.49 | $45.49 | $45.00 | $45.07 | $45.07 | 10,005 |
| 2023-05-03 | $46.74 | $46.99 | $46.66 | $46.85 | $46.85 | 3,616 |
| 2023-05-02 | $46.16 | $46.36 | $46.00 | $46.36 | $46.36 | 8,358 |
| 2023-05-01 | $46.81 | $46.81 | $46.05 | $46.71 | $46.71 | 3,771 |
| 2023-04-28 | $46.90 | $47.42 | $46.63 | $47.38 | $46.65 | 14,119 |
| 2023-04-27 | $46.68 | $47.28 | $46.63 | $47.22 | $46.49 | 3,805 |
| 2023-04-26 | $47.06 | $47.06 | $46.73 | $46.73 | $46.01 | 2,441 |
| 2023-04-25 | $48.20 | $48.24 | $47.98 | $47.98 | $47.25 | 5,263 |
| 2023-04-24 | $48.21 | $48.45 | $48.21 | $48.45 | $47.70 | 3,891 |
| 2023-04-21 | $48.14 | $48.24 | $48.01 | $48.07 | $47.33 | 3,102 |
| 2023-04-20 | $47.52 | $47.83 | $47.52 | $47.63 | $47.63 | 29,658 |
| 2023-04-19 | $47.26 | $47.26 | $47.16 | $47.18 | $47.18 | 2,907 |
| 2023-04-18 | $47.51 | $47.51 | $47.28 | $47.41 | $47.41 | 11,239 |
| 2023-04-17 | $47.99 | $47.99 | $47.80 | $47.94 | $47.94 | 6,764 |
| 2023-04-14 | $48.13 | $48.17 | $48.00 | $48.17 | $48.17 | 2,972 |
| 2023-04-13 | $48.20 | $48.43 | $48.19 | $48.40 | $48.40 | 4,869 |
| 2023-04-12 | $47.67 | $47.67 | $47.23 | $47.45 | $47.45 | 4,051 |
| 2023-04-11 | $46.72 | $46.85 | $46.53 | $46.66 | $46.66 | 8,153 |
| 2023-04-10 | $45.45 | $46.71 | $45.45 | $46.46 | $46.46 | 3,814 |
| 2023-04-06 | $46.89 | $47.06 | $46.89 | $46.92 | $46.92 | 5,196 |
| 2023-04-05 | $46.35 | $46.62 | $46.35 | $46.50 | $46.50 | 9,825 |
| 2023-04-04 | $44.89 | $45.24 | $44.89 | $45.12 | $45.12 | 5,404 |
| 2023-04-03 | $44.84 | $44.84 | $44.67 | $44.83 | $44.83 | 4,419 |
| 2023-03-31 | $45.21 | $45.21 | $44.67 | $44.72 | $44.72 | 8,120 |
| 2023-03-30 | $45.67 | $45.70 | $45.43 | $45.47 | $45.47 | 6,233 |
| 2023-03-29 | $44.70 | $44.97 | $44.62 | $44.97 | $44.97 | 10,365 |
| 2023-03-28 | $43.29 | $43.55 | $43.29 | $43.49 | $43.49 | 9,304 |
| 2023-03-27 | $43.24 | $43.34 | $43.16 | $43.24 | $43.24 | 9,053 |
| 2023-03-24 | $42.19 | $42.57 | $42.16 | $42.55 | $42.55 | 5,920 |
| 2023-03-23 | $42.75 | $42.94 | $42.42 | $42.59 | $42.59 | 8,750 |
| 2023-03-22 | $42.29 | $42.51 | $42.13 | $42.35 | $42.35 | 6,477 |
| 2023-03-21 | $42.61 | $42.69 | $42.44 | $42.58 | $42.58 | 4,397 |
| 2023-03-20 | $40.97 | $41.62 | $40.86 | $41.60 | $41.60 | 10,909 |
| 2023-03-17 | $41.75 | $41.99 | $41.62 | $41.80 | $41.80 | 13,054 |
| 2023-03-16 | $41.80 | $42.17 | $41.77 | $42.13 | $42.13 | 15,046 |
| 2023-03-15 | $41.74 | $41.97 | $41.52 | $41.94 | $41.94 | 11,102 |
| 2023-03-14 | $42.89 | $43.09 | $42.82 | $43.02 | $43.02 | 12,652 |
| 2023-03-13 | $42.39 | $42.42 | $41.83 | $42.02 | $42.02 | 7,927 |
| 2023-03-10 | $42.50 | $42.95 | $42.41 | $42.43 | $42.43 | 11,783 |
| 2023-03-09 | $42.53 | $42.66 | $42.45 | $42.45 | $42.45 | 8,718 |
| 2023-03-08 | $42.18 | $42.21 | $42.03 | $42.21 | $42.21 | 5,677 |
| 2023-03-07 | $42.74 | $42.74 | $41.99 | $41.99 | $41.99 | 9,106 |
| 2023-03-06 | $42.96 | $42.96 | $42.75 | $42.78 | $42.78 | 29,911 |
| 2023-03-03 | $42.49 | $42.53 | $42.36 | $42.45 | $42.45 | 4,621 |
| 2023-03-02 | $42.63 | $42.77 | $42.41 | $42.65 | $42.65 | 10,658 |
| 2023-03-01 | $43.01 | $43.20 | $42.78 | $42.85 | $42.85 | 21,603 |
| 2023-02-28 | $43.35 | $43.35 | $42.90 | $42.90 | $42.90 | 21,605 |
| 2023-02-27 | $43.48 | $43.71 | $43.48 | $43.60 | $43.60 | 8,100 |
| 2023-02-24 | $43.02 | $43.30 | $42.91 | $42.91 | $42.91 | 6,410 |
| 2023-02-23 | $42.47 | $42.68 | $42.42 | $42.68 | $42.68 | 5,633 |
| 2023-02-22 | $43.51 | $43.51 | $42.77 | $42.78 | $42.78 | 8,863 |
| 2023-02-21 | $42.14 | $42.29 | $41.98 | $41.98 | $41.98 | 7,078 |
| 2023-02-17 | $41.33 | $41.71 | $41.30 | $41.59 | $41.59 | 7,471 |
| 2023-02-16 | $40.95 | $40.95 | $40.64 | $40.64 | $40.64 | 11,159 |
| 2023-02-15 | $41.48 | $41.69 | $41.35 | $41.65 | $41.65 | 19,583 |
| 2023-02-14 | $41.74 | $41.77 | $41.58 | $41.74 | $41.74 | 4,894 |
| 2023-02-13 | $41.77 | $42.02 | $41.72 | $41.93 | $41.93 | 10,304 |
| 2023-02-10 | $41.97 | $42.21 | $41.74 | $42.21 | $42.21 | 38,778 |
| 2023-02-09 | $42.05 | $42.05 | $41.63 | $41.63 | $41.63 | 17,500 |
| 2023-02-08 | $41.82 | $41.88 | $41.62 | $41.64 | $41.64 | 7,128 |
| 2023-02-07 | $40.42 | $40.88 | $40.30 | $40.86 | $40.86 | 21,735 |
| 2023-02-06 | $40.70 | $40.88 | $40.51 | $40.77 | $40.77 | 48,338 |
| 2023-02-03 | $40.36 | $40.68 | $40.30 | $40.32 | $40.32 | 10,246 |
| 2023-02-02 | $40.09 | $40.09 | $39.78 | $39.82 | $39.82 | 5,038 |
| 2023-02-01 | $40.50 | $40.72 | $40.09 | $40.64 | $40.64 | 11,169 |
| 2023-01-31 | $40.58 | $40.94 | $40.58 | $40.94 | $40.94 | 8,631 |
| 2023-01-30 | $41.08 | $41.11 | $40.63 | $40.65 | $40.65 | 25,769 |
| 2023-01-27 | $40.62 | $41.05 | $40.62 | $40.83 | $40.83 | 20,119 |
| 2023-01-26 | $40.88 | $40.88 | $40.39 | $40.64 | $40.64 | 9,954 |
| 2023-01-25 | $41.05 | $41.33 | $40.94 | $41.21 | $41.21 | 12,691 |
| 2023-01-24 | $41.46 | $41.62 | $41.45 | $41.53 | $41.53 | 8,140 |
| 2023-01-23 | $41.64 | $42.10 | $41.64 | $42.01 | $42.01 | 20,317 |
| 2023-01-20 | $41.63 | $41.87 | $41.45 | $41.87 | $41.87 | 12,287 |
| 2023-01-19 | $41.79 | $42.02 | $41.70 | $41.98 | $41.98 | 7,959 |
| 2023-01-18 | $42.37 | $42.37 | $41.71 | $41.71 | $41.71 | 11,361 |
| 2023-01-17 | $43.55 | $43.75 | $43.38 | $43.42 | $43.42 | 38,436 |
| 2023-01-13 | $43.16 | $43.24 | $42.89 | $43.21 | $43.21 | 7,960 |
| 2023-01-12 | $41.72 | $42.35 | $41.72 | $42.28 | $42.28 | 5,725 |
| 2023-01-11 | $42.11 | $42.23 | $41.89 | $41.93 | $41.93 | 4,255 |
| 2023-01-10 | $41.87 | $42.08 | $41.67 | $41.87 | $41.87 | 7,081 |
| 2023-01-09 | $42.39 | $42.54 | $42.00 | $42.00 | $42.00 | 30,632 |
| 2023-01-06 | $40.07 | $40.82 | $39.72 | $40.82 | $40.82 | 10,950 |
| 2023-01-05 | $39.68 | $40.15 | $39.68 | $39.77 | $39.77 | 23,598 |
| 2023-01-04 | $40.47 | $40.51 | $40.15 | $40.34 | $40.34 | 26,859 |
| 2023-01-03 | $39.69 | $39.69 | $39.49 | $39.59 | $39.59 | 26,235 |
| 2022-12-30 | $39.59 | $39.62 | $39.09 | $39.30 | $39.30 | 11,079 |
| 2022-12-29 | $39.55 | $39.91 | $39.50 | $39.84 | $39.84 | 7,415 |
| 2022-12-28 | $38.92 | $39.21 | $38.79 | $38.88 | $38.88 | 10,008 |
| 2022-12-27 | $39.34 | $39.34 | $38.98 | $38.98 | $38.98 | 9,913 |
| 2022-12-23 | $39.61 | $40.00 | $39.50 | $39.58 | $39.58 | 8,247 |
| 2022-12-22 | $39.78 | $39.84 | $39.60 | $39.80 | $39.80 | 18,741 |
| 2022-12-21 | $39.70 | $39.89 | $39.70 | $39.75 | $39.75 | 9,692 |
| 2022-12-20 | $38.98 | $39.23 | $38.88 | $38.90 | $38.90 | 14,289 |
| 2022-12-19 | $39.17 | $39.39 | $38.95 | $39.23 | $39.23 | 13,881 |
| 2022-12-16 | $38.79 | $38.88 | $38.64 | $38.76 | $38.76 | 10,654 |
| 2022-12-15 | $39.57 | $39.61 | $39.00 | $39.11 | $39.11 | 11,017 |
| 2022-12-14 | $39.49 | $39.78 | $39.32 | $39.58 | $39.58 | 21,128 |
| 2022-12-13 | $39.00 | $39.02 | $38.56 | $38.68 | $38.68 | 23,258 |
| 2022-12-12 | $37.90 | $38.09 | $37.77 | $38.00 | $38.00 | 15,752 |
| 2022-12-09 | $37.76 | $37.80 | $37.60 | $37.61 | $37.61 | 21,155 |
| 2022-12-08 | $38.17 | $38.29 | $38.10 | $38.29 | $38.29 | 17,243 |
| 2022-12-07 | $38.11 | $38.44 | $38.11 | $38.18 | $38.18 | 29,838 |
| 2022-12-06 | $37.35 | $37.42 | $37.03 | $37.16 | $37.16 | 28,381 |
| 2022-12-05 | $37.46 | $37.88 | $37.39 | $37.53 | $37.53 | 88,717 |
| 2022-12-02 | $38.55 | $39.02 | $38.53 | $39.00 | $39.00 | 13,758 |
| 2022-12-01 | $38.14 | $38.14 | $37.40 | $37.76 | $37.76 | 12,695 |
| 2022-11-30 | $39.56 | $40.27 | $39.40 | $40.13 | $40.13 | 28,122 |
| 2022-11-29 | $40.04 | $40.17 | $39.78 | $39.88 | $39.88 | 9,899 |
| 2022-11-28 | $40.50 | $40.55 | $39.98 | $40.09 | $40.09 | 12,196 |
| 2022-11-25 | $40.36 | $40.55 | $40.36 | $40.44 | $40.44 | 10,731 |
| 2022-11-23 | $39.44 | $39.93 | $39.44 | $39.89 | $39.89 | 22,330 |
| 2022-11-22 | $38.87 | $39.11 | $38.79 | $39.11 | $39.11 | 19,473 |
| 2022-11-21 | $38.69 | $38.94 | $38.69 | $38.83 | $38.83 | 20,776 |
| 2022-11-18 | $38.20 | $38.56 | $38.07 | $38.32 | $38.32 | 14,610 |
| 2022-11-17 | $37.65 | $37.88 | $37.61 | $37.83 | $37.83 | 18,262 |
| 2022-11-16 | $38.74 | $38.87 | $38.53 | $38.68 | $38.68 | 13,517 |
| 2022-11-15 | $38.62 | $38.78 | $38.19 | $38.46 | $38.46 | 14,806 |
| 2022-11-14 | $37.56 | $38.23 | $37.56 | $38.02 | $38.02 | 19,961 |
| 2022-11-11 | $37.85 | $38.11 | $37.63 | $38.11 | $38.11 | 10,437 |
| 2022-11-10 | $39.73 | $39.99 | $39.56 | $39.84 | $39.84 | 14,833 |
| 2022-11-09 | $38.26 | $38.86 | $38.26 | $38.54 | $38.54 | 18,053 |
| 2022-11-08 | $37.72 | $38.24 | $37.72 | $38.01 | $38.01 | 21,837 |
| 2022-11-07 | $37.34 | $37.69 | $37.30 | $37.65 | $37.65 | 24,665 |
| 2022-11-04 | $37.38 | $38.08 | $37.38 | $38.06 | $38.06 | 34,310 |
| 2022-11-03 | $36.72 | $37.25 | $36.72 | $37.00 | $37.00 | 27,318 |
| 2022-11-02 | $37.70 | $38.23 | $37.39 | $37.42 | $37.42 | 35,847 |
| 2022-11-01 | $37.55 | $37.73 | $37.07 | $37.27 | $37.27 | 30,135 |
| 2022-10-31 | $37.75 | $37.75 | $37.40 | $37.61 | $37.61 | 40,219 |
| 2022-10-28 | $37.14 | $37.65 | $37.14 | $37.65 | $37.65 | 21,797 |
| 2022-10-27 | $37.27 | $37.27 | $36.62 | $36.63 | $36.63 | 22,460 |
| 2022-10-26 | $37.97 | $38.67 | $37.97 | $38.34 | $38.34 | 21,900 |
| 2022-10-25 | $37.02 | $37.20 | $36.87 | $37.12 | $37.12 | 22,569 |
| 2022-10-24 | $36.44 | $37.04 | $36.40 | $36.70 | $36.70 | 26,552 |
| 2022-10-21 | $35.68 | $36.43 | $35.68 | $36.43 | $36.43 | 12,309 |
| 2022-10-20 | $35.51 | $36.22 | $35.51 | $35.75 | $35.75 | 21,333 |
| 2022-10-19 | $36.96 | $36.96 | $36.11 | $36.25 | $36.25 | 14,991 |
| 2022-10-18 | $37.66 | $37.66 | $37.11 | $37.23 | $37.23 | 29,185 |
| 2022-10-17 | $37.07 | $37.60 | $37.07 | $37.29 | $37.29 | 41,153 |
| 2022-10-14 | $36.58 | $36.60 | $36.10 | $36.12 | $36.12 | 31,733 |
| 2022-10-13 | $35.20 | $36.27 | $35.15 | $36.01 | $36.01 | 25,541 |
| 2022-10-12 | $35.20 | $35.60 | $35.20 | $35.34 | $35.34 | 25,485 |
| 2022-10-11 | $35.03 | $35.78 | $34.85 | $35.04 | $35.04 | 41,196 |
| 2022-10-10 | $34.82 | $35.14 | $34.71 | $34.97 | $34.97 | 18,622 |
| 2022-10-07 | $35.37 | $35.63 | $35.20 | $35.35 | $35.35 | 19,069 |
| 2022-10-06 | $35.48 | $35.98 | $35.45 | $35.70 | $35.70 | 16,504 |
| 2022-10-05 | $35.50 | $35.83 | $35.34 | $35.57 | $35.57 | 32,531 |
| 2022-10-04 | $35.88 | $36.53 | $35.88 | $36.22 | $36.22 | 160,257 |
| 2022-10-03 | $34.86 | $35.59 | $34.63 | $35.15 | $35.15 | 52,158 |
| 2022-09-30 | $34.66 | $34.94 | $34.45 | $34.63 | $34.63 | 47,386 |
| 2022-09-29 | $34.34 | $35.09 | $34.32 | $35.03 | $35.03 | 74,955 |
| 2022-09-28 | $33.55 | $34.43 | $33.55 | $34.29 | $34.29 | 50,220 |
| 2022-09-27 | $33.77 | $34.15 | $33.49 | $33.80 | $33.80 | 274,754 |
| 2022-09-26 | $33.27 | $33.56 | $33.00 | $33.16 | $33.16 | 100,252 |
| 2022-09-23 | $33.79 | $33.90 | $33.41 | $33.58 | $33.58 | 97,766 |
| 2022-09-22 | $33.00 | $33.46 | $32.82 | $33.02 | $33.02 | 92,144 |
| 2022-09-21 | $33.92 | $33.92 | $33.26 | $33.26 | $33.26 | 29,247 |
| 2022-09-20 | $34.03 | $34.46 | $33.84 | $33.86 | $33.86 | 89,048 |
| 2022-09-19 | $33.77 | $34.20 | $33.48 | $34.01 | $34.01 | 51,039 |
| 2022-09-16 | $34.31 | $34.65 | $34.30 | $34.56 | $34.56 | 32,631 |
| 2022-09-15 | $34.43 | $34.61 | $34.19 | $34.36 | $34.36 | 67,151 |
| 2022-09-14 | $34.96 | $35.38 | $34.78 | $34.98 | $34.98 | 63,794 |
| 2022-09-13 | $35.87 | $35.93 | $35.25 | $35.41 | $35.41 | 81,461 |
| 2022-09-12 | $36.08 | $36.68 | $36.06 | $36.28 | $36.28 | 72,608 |
| 2022-09-09 | $35.86 | $35.87 | $35.66 | $35.80 | $35.80 | 36,191 |
| 2022-09-08 | $34.94 | $35.23 | $34.84 | $35.11 | $35.11 | 69,806 |
| 2022-09-07 | $34.60 | $35.39 | $34.56 | $35.20 | $35.20 | 99,272 |
| 2022-09-06 | $34.16 | $34.65 | $34.06 | $34.35 | $34.35 | 81,940 |
| 2022-09-02 | $34.74 | $35.34 | $34.44 | $34.47 | $34.47 | 59,527 |
| 2022-09-01 | $34.73 | $34.99 | $34.42 | $34.84 | $34.84 | 91,472 |
| 2022-08-31 | $35.57 | $35.65 | $35.06 | $35.09 | $35.09 | 56,805 |
| 2022-08-30 | $35.56 | $35.73 | $35.39 | $35.53 | $35.53 | 87,401 |
| 2022-08-29 | $35.49 | $35.96 | $35.31 | $35.46 | $35.46 | 79,936 |
| 2022-08-26 | $35.88 | $36.03 | $35.51 | $35.53 | $35.53 | 31,344 |
| 2022-08-25 | $35.54 | $35.79 | $35.54 | $35.76 | $35.76 | 68,692 |
| 2022-08-24 | $34.89 | $35.37 | $34.85 | $35.17 | $35.17 | 64,883 |
| 2022-08-23 | $35.34 | $35.49 | $35.00 | $35.07 | $35.07 | 91,204 |
| 2022-08-22 | $36.36 | $36.36 | $35.72 | $35.80 | $35.80 | 81,581 |
| 2022-08-19 | $36.59 | $36.83 | $36.47 | $36.74 | $36.74 | 18,719 |
| 2022-08-18 | $36.97 | $37.00 | $36.51 | $36.64 | $36.64 | 39,415 |
| 2022-08-17 | $37.15 | $37.28 | $36.73 | $36.82 | $36.82 | 20,956 |
| 2022-08-16 | $37.25 | $37.25 | $36.92 | $37.08 | $37.08 | 70,310 |
| 2022-08-15 | $37.51 | $37.58 | $37.19 | $37.29 | $37.29 | 53,323 |
| 2022-08-12 | $37.75 | $37.87 | $37.37 | $37.66 | $37.66 | 23,909 |
| 2022-08-11 | $37.73 | $38.02 | $37.58 | $37.73 | $37.73 | 30,065 |
| 2022-08-10 | $38.13 | $38.33 | $37.67 | $37.68 | $37.68 | 33,981 |
| 2022-08-09 | $37.64 | $38.06 | $37.64 | $37.71 | $37.71 | 69,881 |
| 2022-08-08 | $37.69 | $37.69 | $37.04 | $37.51 | $37.51 | 41,993 |
| 2022-08-05 | $37.36 | $37.58 | $37.23 | $37.52 | $37.52 | 29,585 |
| 2022-08-04 | $37.91 | $37.91 | $37.62 | $37.64 | $37.64 | 9,595 |
| 2022-08-03 | $37.71 | $37.71 | $37.44 | $37.57 | $37.57 | 27,036 |
| 2022-08-02 | $37.81 | $38.01 | $37.43 | $37.70 | $37.70 | 63,885 |
| 2022-08-01 | $38.00 | $38.28 | $37.85 | $38.03 | $38.03 | 56,824 |
| 2022-07-29 | $39.37 | $39.37 | $38.55 | $39.00 | $39.00 | 17,802 |
| 2022-07-28 | $39.95 | $39.95 | $39.40 | $39.70 | $39.70 | 45,496 |
| 2022-07-27 | $40.68 | $41.82 | $40.67 | $41.82 | $41.82 | 28,146 |
| 2022-07-26 | $40.25 | $41.04 | $40.25 | $40.54 | $40.54 | 24,950 |
| 2022-07-25 | $40.53 | $40.54 | $40.16 | $40.43 | $40.43 | 39,189 |
| 2022-07-22 | $41.30 | $41.50 | $40.80 | $40.95 | $40.95 | 8,511 |
| 2022-07-21 | $41.08 | $41.58 | $41.08 | $41.56 | $41.56 | 18,755 |
| 2022-07-20 | $42.87 | $42.88 | $42.17 | $42.42 | $42.42 | 37,520 |
| 2022-07-19 | $43.30 | $44.03 | $43.26 | $43.94 | $43.94 | 42,281 |
| 2022-07-18 | $42.91 | $43.30 | $42.63 | $42.63 | $42.63 | 48,115 |
| 2022-07-15 | $41.90 | $42.52 | $41.90 | $42.03 | $42.03 | 58,936 |
| 2022-07-14 | $40.65 | $41.48 | $40.65 | $41.13 | $41.13 | 24,257 |
| 2022-07-13 | $42.59 | $43.03 | $42.49 | $42.79 | $42.79 | 29,798 |
| 2022-07-12 | $43.14 | $43.14 | $42.47 | $42.50 | $42.50 | 26,410 |
| 2022-07-11 | $43.23 | $43.81 | $43.23 | $43.55 | $43.55 | 65,904 |
| 2022-07-08 | $43.37 | $44.21 | $43.24 | $43.79 | $43.79 | 20,659 |
| 2022-07-07 | $42.65 | $43.46 | $42.65 | $43.21 | $43.21 | 37,537 |
| 2022-07-06 | $43.54 | $43.96 | $43.10 | $43.96 | $43.96 | 41,463 |
| 2022-07-05 | $42.57 | $42.96 | $42.24 | $42.96 | $42.96 | 30,679 |
| 2022-07-01 | $42.83 | $43.42 | $42.68 | $43.39 | $43.39 | 19,910 |
| 2022-06-30 | $42.05 | $42.67 | $41.92 | $42.23 | $42.23 | 36,058 |
| 2022-06-29 | $42.57 | $43.33 | $42.57 | $43.05 | $43.05 | 21,118 |
| 2022-06-28 | $43.01 | $43.32 | $42.62 | $42.72 | $42.72 | 32,293 |
| 2022-06-27 | $42.49 | $43.30 | $42.45 | $42.85 | $42.85 | 43,471 |
| 2022-06-24 | $41.88 | $43.17 | $41.88 | $42.91 | $42.91 | 18,360 |
| 2022-06-23 | $42.87 | $43.38 | $42.30 | $43.10 | $43.10 | 33,284 |
| 2022-06-22 | $42.60 | $43.26 | $42.60 | $42.89 | $42.89 | 45,319 |
| 2022-06-21 | $42.66 | $42.69 | $42.13 | $42.26 | $42.26 | 64,859 |
| 2022-06-17 | $41.33 | $41.36 | $40.85 | $41.04 | $41.04 | 32,994 |
| 2022-06-16 | $41.20 | $41.73 | $41.02 | $41.60 | $41.60 | 31,720 |
| 2022-06-15 | $41.91 | $42.34 | $41.39 | $41.76 | $41.76 | 65,711 |
| 2022-06-14 | $41.23 | $41.23 | $40.80 | $40.81 | $40.81 | 87,904 |
| 2022-06-13 | $41.82 | $41.96 | $41.22 | $41.32 | $41.32 | 40,652 |
| 2022-06-10 | $42.84 | $42.89 | $42.41 | $42.45 | $42.45 | 83,952 |
| 2022-06-09 | $44.67 | $44.67 | $43.79 | $43.85 | $43.85 | 26,451 |
| 2022-06-08 | $44.31 | $44.79 | $44.31 | $44.34 | $44.34 | 33,110 |
| 2022-06-07 | $43.17 | $43.54 | $42.97 | $43.45 | $43.45 | 106,316 |
| 2022-06-06 | $43.72 | $43.72 | $43.31 | $43.49 | $43.49 | 35,216 |
| 2022-06-03 | $43.54 | $43.84 | $43.38 | $43.65 | $43.65 | 44,087 |
| 2022-06-02 | $43.81 | $43.82 | $43.36 | $43.80 | $43.80 | 54,330 |
| 2022-06-01 | $44.52 | $44.57 | $43.27 | $43.55 | $43.55 | 44,346 |
| 2022-05-31 | $44.03 | $44.45 | $43.79 | $44.17 | $44.17 | 57,070 |
| 2022-05-27 | $44.51 | $44.63 | $43.96 | $44.25 | $44.25 | 20,331 |
| 2022-05-26 | $44.13 | $44.18 | $43.91 | $44.18 | $44.18 | 17,441 |
| 2022-05-25 | $43.73 | $44.30 | $43.73 | $44.17 | $44.17 | 31,909 |
| 2022-05-24 | $45.04 | $45.04 | $44.04 | $44.78 | $44.78 | 31,342 |
| 2022-05-23 | $44.62 | $44.62 | $43.98 | $44.23 | $44.23 | 40,475 |
| 2022-05-20 | $46.01 | $46.13 | $45.35 | $45.89 | $45.89 | 20,057 |
| 2022-05-19 | $46.71 | $47.07 | $46.35 | $46.99 | $46.99 | 24,056 |
| 2022-05-18 | $46.85 | $47.39 | $46.25 | $46.25 | $46.25 | 27,231 |
| 2022-05-17 | $46.52 | $47.02 | $46.43 | $46.79 | $46.79 | 192,895 |
| 2022-05-16 | $46.02 | $46.33 | $45.56 | $46.18 | $46.18 | 39,463 |
| 2022-05-13 | $44.92 | $45.90 | $44.92 | $45.71 | $45.71 | 22,513 |
| 2022-05-12 | $53.11 | $53.11 | $52.29 | $52.55 | $52.55 | 18,594 |
| 2022-05-11 | $53.98 | $54.18 | $53.21 | $53.27 | $53.27 | 16,578 |
| 2022-05-10 | $52.62 | $52.82 | $52.29 | $52.64 | $52.64 | 24,020 |
| 2022-05-09 | $52.23 | $52.74 | $52.14 | $52.14 | $52.14 | 14,859 |
| 2022-05-06 | $53.63 | $53.98 | $53.21 | $53.64 | $53.64 | 34,871 |
| 2022-05-05 | $54.54 | $54.63 | $53.79 | $54.48 | $54.48 | 12,295 |
| 2022-05-04 | $54.84 | $55.34 | $54.35 | $55.34 | $55.34 | 26,675 |
| 2022-05-03 | $55.93 | $56.45 | $55.65 | $55.69 | $55.69 | 12,794 |
| 2022-05-02 | $56.00 | $56.03 | $54.59 | $55.48 | $55.48 | 14,735 |
| 2022-04-29 | $57.21 | $57.64 | $56.58 | $56.58 | $56.58 | 14,843 |
| 2022-04-28 | $58.30 | $58.45 | $57.61 | $58.12 | $57.67 | 16,616 |
| 2022-04-27 | $57.91 | $58.69 | $57.50 | $58.25 | $57.80 | 13,724 |
| 2022-04-26 | $58.24 | $58.24 | $57.11 | $57.33 | $56.89 | 16,740 |
| 2022-04-25 | $57.83 | $58.43 | $57.76 | $58.43 | $57.98 | 17,231 |
| 2022-04-22 | $59.91 | $59.91 | $58.75 | $59.33 | $58.87 | 5,515 |
| 2022-04-21 | $60.88 | $60.91 | $59.81 | $60.17 | $59.70 | 8,403 |
| 2022-04-20 | $60.84 | $60.99 | $59.99 | $59.99 | $59.53 | 7,616 |
| 2022-04-19 | $62.00 | $62.42 | $61.83 | $62.42 | $61.94 | 15,163 |
| 2022-04-18 | $63.94 | $63.94 | $61.22 | $61.80 | $61.32 | 11,101 |
| 2022-04-14 | $62.01 | $63.00 | $62.01 | $62.85 | $62.36 | 13,046 |
| 2022-04-13 | $62.30 | $62.66 | $61.86 | $62.65 | $62.17 | 11,150 |
| 2022-04-12 | $61.81 | $61.94 | $61.10 | $61.35 | $60.88 | 15,519 |
| 2022-04-11 | $61.07 | $61.56 | $60.97 | $61.26 | $60.79 | 19,044 |
| 2022-04-08 | $61.33 | $61.56 | $60.90 | $60.91 | $60.44 | 24,728 |
| 2022-04-07 | $61.21 | $61.57 | $60.88 | $61.28 | $60.81 | 25,000 |
| 2022-04-06 | $60.34 | $60.48 | $59.37 | $59.84 | $59.37 | 7,547 |
| 2022-04-05 | $60.71 | $60.96 | $60.25 | $60.73 | $60.26 | 24,366 |
| 2022-04-04 | $59.77 | $60.40 | $59.25 | $59.47 | $59.01 | 31,654 |
| 2022-04-01 | $59.70 | $60.55 | $59.37 | $59.43 | $58.97 | 15,674 |
| 2022-03-31 | $60.63 | $60.63 | $59.64 | $60.14 | $59.67 | 9,582 |
| 2022-03-30 | $59.20 | $60.62 | $59.19 | $59.62 | $59.16 | 10,661 |
| 2022-03-29 | $58.94 | $58.97 | $58.22 | $58.41 | $57.96 | 11,064 |
| 2022-03-28 | $60.14 | $60.15 | $59.01 | $59.69 | $59.23 | 8,004 |
| 2022-03-25 | $58.76 | $59.48 | $58.11 | $58.83 | $58.37 | 16,800 |
| 2022-03-24 | $58.77 | $59.40 | $58.63 | $59.40 | $58.94 | 19,535 |
| 2022-03-23 | $57.93 | $58.58 | $57.88 | $58.37 | $57.92 | 9,632 |
| 2022-03-22 | $57.17 | $57.92 | $57.16 | $57.33 | $56.89 | 10,445 |
| 2022-03-21 | $57.15 | $57.35 | $56.58 | $57.33 | $56.89 | 10,445 |
| 2022-03-18 | $57.51 | $59.00 | $57.29 | $59.00 | $58.54 | 13,905 |
| 2022-03-17 | $57.21 | $58.82 | $57.21 | $57.73 | $57.28 | 20,747 |
| 2022-03-16 | $55.95 | $57.25 | $55.10 | $55.97 | $55.53 | 9,513 |
| 2022-03-15 | $55.39 | $56.12 | $54.88 | $55.17 | $54.74 | 29,122 |
| 2022-03-14 | $54.57 | $55.29 | $54.45 | $54.80 | $54.38 | 18,596 |
| 2022-03-11 | $53.69 | $53.71 | $52.75 | $52.76 | $52.35 | 15,107 |
| 2022-03-10 | $53.20 | $54.16 | $52.35 | $52.88 | $52.47 | 27,392 |
| 2022-03-09 | $53.23 | $54.73 | $53.23 | $53.99 | $53.57 | 42,336 |
| 2022-03-08 | $51.60 | $53.41 | $50.90 | $51.50 | $51.10 | 72,628 |
| 2022-03-07 | $52.46 | $52.90 | $51.14 | $52.53 | $52.12 | 36,330 |
| 2022-03-04 | $52.78 | $52.98 | $51.93 | $52.30 | $51.90 | 41,156 |
| 2022-03-03 | $54.50 | $55.32 | $53.20 | $54.90 | $54.48 | 20,400 |
| 2022-03-02 | $54.60 | $56.07 | $54.60 | $54.95 | $54.52 | 28,355 |
| 2022-03-01 | $56.39 | $56.39 | $54.32 | $55.00 | $54.57 | 16,211 |
| 2022-02-28 | $54.50 | $54.78 | $53.05 | $54.17 | $53.75 | 56,359 |
| 2022-02-25 | $54.52 | $54.86 | $53.60 | $54.49 | $54.07 | 14,285 |
| 2022-02-24 | $51.68 | $52.09 | $50.71 | $52.07 | $51.67 | 26,918 |
| 2022-02-23 | $50.24 | $50.69 | $49.40 | $49.97 | $49.58 | 22,340 |
| 2022-02-22 | $49.33 | $49.58 | $49.11 | $49.24 | $48.86 | 25,172 |
| 2022-02-18 | $49.75 | $49.82 | $48.89 | $49.37 | $48.99 | 15,198 |
| 2022-02-17 | $48.91 | $49.34 | $48.66 | $48.98 | $48.60 | 35,364 |
| 2022-02-16 | $49.40 | $49.84 | $49.30 | $49.84 | $49.45 | 9,823 |
| 2022-02-15 | $48.80 | $49.10 | $48.63 | $48.85 | $48.47 | 35,249 |
| 2022-02-14 | $47.78 | $48.25 | $47.38 | $47.81 | $47.44 | 16,865 |
| 2022-02-11 | $49.01 | $49.12 | $47.60 | $47.60 | $47.23 | 6,262 |
| 2022-02-10 | $49.34 | $49.97 | $49.34 | $49.54 | $49.16 | 10,371 |
| 2022-02-09 | $49.57 | $49.79 | $49.39 | $49.48 | $49.10 | 20,241 |
| 2022-02-08 | $49.83 | $50.22 | $49.62 | $49.86 | $49.47 | 15,368 |
| 2022-02-07 | $50.54 | $51.15 | $50.30 | $51.15 | $50.75 | 9,910 |
| 2022-02-04 | $49.86 | $50.81 | $49.86 | $50.68 | $50.28 | 12,290 |
| 2022-02-03 | $49.22 | $49.37 | $48.75 | $49.37 | $48.99 | 17,748 |
| 2022-02-02 | $50.79 | $50.79 | $49.41 | $49.82 | $49.43 | 9,594 |
| 2022-02-01 | $50.28 | $50.36 | $49.99 | $50.17 | $49.78 | 36,328 |
| 2022-01-31 | $49.30 | $49.65 | $49.15 | $49.53 | $49.15 | 36,949 |
| 2022-01-28 | $48.70 | $49.80 | $48.51 | $48.89 | $48.51 | 20,987 |
| 2022-01-27 | $48.40 | $49.24 | $48.31 | $48.63 | $48.25 | 63,614 |
| 2022-01-26 | $49.40 | $49.50 | $48.52 | $48.63 | $48.25 | 44,451 |
| 2022-01-25 | $49.42 | $49.53 | $48.73 | $49.27 | $48.89 | 33,978 |
| 2022-01-24 | $50.00 | $50.00 | $48.60 | $49.41 | $49.03 | 30,679 |
| 2022-01-21 | $51.89 | $51.89 | $51.30 | $51.30 | $50.90 | 31,298 |
| 2022-01-20 | $51.37 | $51.85 | $51.23 | $51.40 | $51.00 | 27,985 |
| 2022-01-19 | $52.02 | $52.11 | $51.59 | $51.73 | $51.33 | 23,428 |
| 2022-01-18 | $50.06 | $50.61 | $50.04 | $50.52 | $50.13 | 42,148 |
| 2022-01-14 | $50.48 | $50.70 | $50.34 | $50.52 | $50.13 | 27,176 |
| 2022-01-13 | $52.01 | $52.13 | $51.10 | $51.10 | $50.70 | 19,049 |
| 2022-01-12 | $53.00 | $53.76 | $52.71 | $53.26 | $52.85 | 12,865 |
| 2022-01-11 | $53.02 | $53.64 | $53.02 | $53.24 | $52.83 | 29,238 |
| 2022-01-10 | $52.80 | $53.26 | $52.80 | $52.90 | $52.49 | 21,174 |
| 2022-01-07 | $54.30 | $54.83 | $54.30 | $54.72 | $54.30 | 16,807 |
| 2022-01-06 | $54.31 | $55.14 | $53.95 | $54.19 | $53.77 | 10,736 |
| 2022-01-05 | $55.66 | $55.66 | $54.58 | $54.58 | $54.16 | 21,942 |
| 2022-01-04 | $55.83 | $56.43 | $55.66 | $55.95 | $55.52 | 10,399 |
| 2022-01-03 | $56.37 | $56.50 | $55.66 | $55.76 | $55.33 | 17,867 |
| 2021-12-31 | $57.45 | $58.09 | $56.22 | $56.86 | $56.42 | 5,992 |
| 2021-12-30 | $57.11 | $57.21 | $56.90 | $57.19 | $56.75 | 10,427 |
| 2021-12-29 | $56.65 | $56.70 | $56.32 | $56.64 | $56.20 | 4,229 |
| 2021-12-28 | $56.79 | $57.20 | $56.79 | $57.03 | $56.58 | 5,839 |
| 2021-12-27 | $56.73 | $57.00 | $56.53 | $56.77 | $56.33 | 15,640 |
| 2021-12-23 | $55.90 | $56.03 | $55.29 | $56.00 | $55.57 | 32,239 |
| 2021-12-22 | $56.07 | $56.41 | $55.95 | $56.41 | $55.97 | 11,318 |
| 2021-12-21 | $55.73 | $56.23 | $55.28 | $56.23 | $55.79 | 26,238 |
| 2021-12-20 | $54.89 | $54.89 | $54.29 | $54.70 | $54.28 | 17,501 |
| 2021-12-17 | $55.02 | $55.50 | $54.45 | $54.45 | $54.03 | 19,794 |
| 2021-12-16 | $54.98 | $55.84 | $54.76 | $55.84 | $55.41 | 8,977 |
| 2021-12-15 | $54.85 | $55.53 | $54.40 | $54.42 | $54.00 | 11,125 |
| 2021-12-14 | $54.98 | $55.03 | $54.31 | $54.45 | $54.03 | 30,736 |
| 2021-12-13 | $55.98 | $56.35 | $55.41 | $55.52 | $55.09 | 14,293 |
| 2021-12-10 | $55.97 | $56.69 | $55.82 | $56.26 | $55.82 | 15,273 |
| 2021-12-09 | $56.60 | $56.60 | $55.82 | $55.95 | $55.52 | 10,234 |
| 2021-12-08 | $56.40 | $56.40 | $55.68 | $56.30 | $55.86 | 7,942 |
| 2021-12-07 | $55.43 | $55.59 | $55.06 | $55.35 | $54.92 | 35,159 |
| 2021-12-06 | $54.89 | $55.94 | $54.64 | $55.03 | $54.60 | 15,973 |
| 2021-12-03 | $54.86 | $54.86 | $53.92 | $53.97 | $53.55 | 13,497 |
| 2021-12-02 | $54.58 | $54.88 | $54.22 | $54.24 | $53.82 | 21,571 |
| 2021-12-01 | $54.75 | $54.75 | $53.77 | $53.80 | $53.38 | 21,930 |
| 2021-11-30 | $54.54 | $54.92 | $53.81 | $54.70 | $54.28 | 22,439 |
| 2021-11-29 | $55.02 | $55.02 | $54.50 | $54.89 | $54.47 | 17,675 |
| 2021-11-26 | $56.64 | $56.91 | $55.39 | $55.60 | $55.17 | 11,537 |
| 2021-11-24 | $55.72 | $56.27 | $55.64 | $56.27 | $55.83 | 10,813 |
| 2021-11-23 | $54.39 | $54.85 | $54.30 | $54.60 | $54.18 | 8,585 |
| 2021-11-22 | $55.89 | $56.01 | $55.43 | $55.51 | $55.08 | 19,237 |
| 2021-11-19 | $58.25 | $58.30 | $57.65 | $57.80 | $57.35 | 11,779 |
| 2021-11-18 | $58.21 | $58.50 | $57.68 | $57.79 | $57.34 | 5,848 |
| 2021-11-17 | $59.00 | $59.00 | $58.39 | $58.67 | $58.22 | 8,717 |
| 2021-11-16 | $59.40 | $59.44 | $59.08 | $59.13 | $58.67 | 17,645 |
| 2021-11-15 | $60.18 | $60.18 | $59.74 | $59.74 | $59.28 | 4,490 |
| 2021-11-12 | $60.64 | $60.81 | $60.40 | $60.40 | $59.93 | 5,509 |
| 2021-11-11 | $61.27 | $61.78 | $61.16 | $61.16 | $60.69 | 8,279 |
| 2021-11-10 | $61.39 | $61.43 | $60.79 | $60.79 | $60.32 | 5,275 |
| 2021-11-09 | $60.67 | $60.88 | $60.43 | $60.70 | $60.23 | 5,206 |
| 2021-11-08 | $61.24 | $61.28 | $60.53 | $60.78 | $60.30 | 8,927 |
| 2021-11-05 | $60.37 | $60.40 | $60.06 | $60.16 | $59.69 | 7,465 |
| 2021-11-04 | $61.43 | $61.96 | $61.25 | $61.55 | $61.07 | 4,187 |
| 2021-11-03 | $60.45 | $61.45 | $60.33 | $61.20 | $60.73 | 31,464 |
| 2021-11-02 | $59.99 | $60.30 | $59.85 | $60.22 | $59.75 | 4,864 |
| 2021-11-01 | $59.61 | $60.22 | $59.33 | $60.22 | $59.75 | 4,864 |
| 2021-10-29 | $59.68 | $60.07 | $59.31 | $60.02 | $59.56 | 5,042 |
| 2021-10-28 | $60.00 | $60.09 | $59.50 | $60.08 | $59.62 | 7,118 |
| 2021-10-27 | $58.49 | $58.60 | $57.92 | $58.16 | $57.71 | 4,770 |
| 2021-10-26 | $58.17 | $58.17 | $57.64 | $58.13 | $57.68 | 13,794 |
| 2021-10-25 | $59.17 | $59.20 | $58.52 | $58.77 | $58.32 | 5,394 |
| 2021-10-22 | $59.09 | $59.27 | $59.05 | $59.27 | $58.81 | 5,175 |
| 2021-10-21 | $59.28 | $59.28 | $58.45 | $58.85 | $58.39 | 5,842 |
| 2021-10-20 | $58.83 | $59.19 | $58.78 | $59.19 | $58.73 | 5,252 |
| 2021-10-19 | $57.87 | $57.89 | $57.50 | $57.58 | $57.13 | 6,483 |
| 2021-10-18 | $57.06 | $57.54 | $57.00 | $57.45 | $57.01 | 11,850 |
| 2021-10-15 | $56.43 | $56.94 | $56.43 | $56.74 | $56.30 | 14,688 |
| 2021-10-14 | $56.10 | $56.85 | $56.05 | $56.84 | $56.40 | 7,953 |
| 2021-10-13 | $56.43 | $56.91 | $56.15 | $56.59 | $56.15 | 4,651 |
| 2021-10-12 | $56.31 | $57.28 | $56.31 | $57.28 | $56.84 | 9,781 |
| 2021-10-11 | $56.69 | $57.48 | $56.44 | $57.48 | $57.04 | 7,184 |
| 2021-10-08 | $56.73 | $57.65 | $56.00 | $57.04 | $56.60 | 19,374 |
| 2021-10-07 | $55.95 | $57.00 | $55.61 | $55.94 | $55.51 | 15,254 |
| 2021-10-06 | $57.00 | $57.76 | $56.41 | $56.86 | $56.42 | 5,547 |
| 2021-10-05 | $57.13 | $58.36 | $57.04 | $57.95 | $57.50 | 9,915 |
| 2021-10-04 | $57.35 | $58.13 | $56.58 | $57.57 | $57.12 | 8,446 |
| 2021-10-01 | $56.00 | $57.54 | $56.00 | $57.54 | $57.09 | 10,820 |
| 2021-09-30 | $56.01 | $56.49 | $55.23 | $56.49 | $56.05 | 8,926 |
| 2021-09-29 | $54.75 | $55.26 | $54.75 | $55.26 | $54.83 | 26,541 |
| 2021-09-28 | $55.14 | $55.17 | $54.49 | $54.70 | $54.28 | 9,992 |
| 2021-09-27 | $55.44 | $56.19 | $55.19 | $56.19 | $55.76 | 15,052 |
| 2021-09-24 | $56.39 | $56.39 | $55.02 | $56.10 | $55.67 | 15,684 |
| 2021-09-23 | $56.72 | $56.88 | $55.76 | $56.88 | $56.44 | 11,047 |
| 2021-09-22 | $55.66 | $56.34 | $55.52 | $55.89 | $55.45 | 15,104 |
| 2021-09-21 | $56.29 | $56.93 | $56.13 | $56.67 | $56.23 | 219,205 |
| 2021-09-20 | $54.52 | $56.01 | $54.52 | $55.32 | $54.89 | 237,136 |
| 2021-09-17 | $54.50 | $54.50 | $53.92 | $54.21 | $53.79 | 175,782 |
| 2021-09-16 | $54.91 | $55.29 | $54.39 | $54.52 | $54.10 | 19,551 |
| 2021-09-15 | $53.43 | $53.78 | $52.98 | $53.20 | $52.79 | 14,986 |
| 2021-09-14 | $53.89 | $54.23 | $53.51 | $54.15 | $53.73 | 12,285 |
| 2021-09-13 | $54.49 | $54.49 | $53.01 | $54.00 | $53.58 | 6,064 |
| 2021-09-10 | $54.40 | $54.40 | $53.49 | $53.95 | $53.53 | 4,639 |
| 2021-09-09 | $54.98 | $55.67 | $54.48 | $55.67 | $55.24 | 7,286 |
| 2021-09-08 | $57.10 | $57.10 | $55.70 | $55.90 | $55.46 | 5,686 |
| 2021-09-07 | $59.15 | $59.15 | $57.55 | $57.83 | $57.38 | 5,377 |
| 2021-09-03 | $58.09 | $59.33 | $58.09 | $58.45 | $58.00 | 2,783 |
| 2021-09-02 | $58.97 | $59.73 | $58.16 | $59.15 | $58.69 | 9,128 |
| 2021-09-01 | $57.48 | $57.52 | $57.19 | $57.52 | $57.07 | 19,545 |
| 2021-08-31 | $58.00 | $58.00 | $57.11 | $57.11 | $56.67 | 7,629 |
| 2021-08-30 | $57.04 | $57.98 | $57.04 | $57.98 | $57.53 | 10,700 |
| 2021-08-27 | $57.34 | $58.60 | $56.95 | $58.60 | $58.15 | 4,808 |
| 2021-08-26 | $57.36 | $57.94 | $57.05 | $57.05 | $56.61 | 3,496 |
| 2021-08-25 | $57.73 | $58.67 | $57.44 | $58.67 | $58.22 | 5,545 |
| 2021-08-24 | $58.97 | $58.97 | $58.26 | $58.95 | $58.49 | 11,347 |
| 2021-08-23 | $58.06 | $58.97 | $57.90 | $58.12 | $57.67 | 3,816 |
| 2021-08-20 | $58.46 | $58.46 | $57.20 | $58.04 | $57.59 | 5,251 |
| 2021-08-19 | $57.42 | $58.43 | $57.42 | $57.75 | $57.30 | 12,586 |
| 2021-08-18 | $58.00 | $58.78 | $57.80 | $58.23 | $57.78 | 7,570 |
| 2021-08-17 | $57.74 | $57.81 | $57.31 | $57.31 | $56.87 | 4,183 |
| 2021-08-16 | $57.59 | $58.00 | $57.39 | $57.70 | $57.25 | 30,621 |
| 2021-08-13 | $57.25 | $58.00 | $57.25 | $57.89 | $57.44 | 5,451 |
| 2021-08-12 | $57.99 | $58.00 | $57.22 | $57.38 | $56.94 | 4,956 |
| 2021-08-11 | $56.89 | $57.15 | $56.76 | $56.93 | $56.48 | 4,501 |
| 2021-08-10 | $55.88 | $56.18 | $55.77 | $56.12 | $55.69 | 12,854 |
| 2021-08-09 | $56.14 | $56.25 | $55.90 | $56.24 | $55.80 | 5,896 |
| 2021-08-06 | $56.00 | $56.00 | $54.98 | $55.25 | $54.82 | 2,825 |
| 2021-08-05 | $55.71 | $55.73 | $55.30 | $55.45 | $55.02 | 8,411 |
| 2021-08-04 | $55.85 | $55.85 | $55.08 | $55.60 | $55.17 | 31,039 |
| 2021-08-03 | $56.21 | $56.21 | $54.98 | $55.03 | $54.60 | 26,215 |
| 2021-08-02 | $54.21 | $55.27 | $54.07 | $55.07 | $54.64 | 7,309 |
| 2021-07-30 | $54.18 | $55.15 | $53.94 | $55.11 | $54.68 | 8,934 |
| 2021-07-29 | $54.78 | $54.78 | $54.23 | $54.47 | $54.05 | 4,800 |
| 2021-07-28 | $52.91 | $54.00 | $52.91 | $53.64 | $53.22 | 3,269 |
| 2021-07-27 | $53.29 | $54.09 | $52.59 | $54.09 | $53.67 | 12,515 |
| 2021-07-26 | $53.41 | $53.41 | $52.37 | $52.59 | $52.18 | 9,206 |
| 2021-07-23 | $54.26 | $54.26 | $53.02 | $53.02 | $52.61 | 19,533 |
| 2021-07-22 | $53.31 | $53.31 | $52.76 | $52.84 | $52.43 | 8,620 |
| 2021-07-21 | $53.04 | $53.75 | $52.48 | $53.75 | $53.33 | 10,047 |
| 2021-07-20 | $53.15 | $53.15 | $52.01 | $53.15 | $52.74 | 12,942 |
| 2021-07-19 | $52.31 | $53.26 | $52.00 | $52.22 | $51.81 | 17,071 |
| 2021-07-16 | $53.19 | $53.37 | $52.34 | $53.03 | $52.62 | 12,903 |
| 2021-07-15 | $52.44 | $52.44 | $52.00 | $52.44 | $52.03 | 4,967 |
| 2021-07-14 | $54.15 | $54.15 | $52.86 | $52.86 | $52.45 | 6,629 |
| 2021-07-13 | $54.85 | $54.85 | $53.87 | $54.50 | $54.08 | 10,733 |
| 2021-07-12 | $54.20 | $55.29 | $54.00 | $54.94 | $54.51 | 15,768 |
| 2021-07-09 | $54.46 | $54.46 | $53.43 | $53.44 | $53.03 | 9,860 |
| 2021-07-08 | $52.71 | $53.88 | $52.71 | $53.88 | $53.46 | 10,088 |
| 2021-07-07 | $53.33 | $53.68 | $52.51 | $52.73 | $52.32 | 16,826 |
| 2021-07-06 | $52.94 | $53.33 | $52.22 | $53.28 | $52.87 | 12,452 |
| 2021-07-02 | $54.01 | $54.02 | $53.50 | $53.91 | $53.49 | 4,885 |
| 2021-07-01 | $52.60 | $53.79 | $52.60 | $53.05 | $52.63 | 6,493 |
| 2021-06-30 | $53.34 | $53.34 | $51.95 | $52.28 | $51.87 | 9,379 |
| 2021-06-29 | $54.00 | $54.00 | $52.65 | $53.56 | $53.15 | 13,144 |
| 2021-06-28 | $52.63 | $53.47 | $52.63 | $53.25 | $52.84 | 73,382 |
| 2021-06-25 | $52.01 | $52.04 | $51.34 | $51.34 | $50.94 | 12,070 |
| 2021-06-24 | $50.42 | $51.00 | $50.37 | $50.75 | $50.35 | 43,720 |
| 2021-06-23 | $50.00 | $50.40 | $49.45 | $49.76 | $49.37 | 8,431 |
| 2021-06-22 | $50.58 | $51.26 | $49.93 | $50.51 | $50.12 | 56,994 |
| 2021-06-21 | $50.00 | $51.75 | $50.00 | $51.75 | $51.35 | 10,608 |
| 2021-06-18 | $50.58 | $51.32 | $50.26 | $50.74 | $50.35 | 9,063 |
| 2021-06-17 | $50.57 | $51.20 | $50.54 | $51.20 | $50.80 | 4,579 |
| 2021-06-16 | $51.80 | $52.02 | $51.10 | $51.19 | $50.79 | 8,611 |
| 2021-06-15 | $51.89 | $51.89 | $50.95 | $51.04 | $50.64 | 17,302 |
| 2021-06-14 | $50.40 | $51.56 | $50.25 | $50.90 | $50.51 | 6,266 |
| 2021-06-11 | $50.12 | $50.39 | $50.10 | $50.20 | $49.81 | 4,236 |
| 2021-06-10 | $49.77 | $50.20 | $49.77 | $50.20 | $49.81 | 6,900 |
| 2021-06-09 | $48.71 | $49.56 | $48.50 | $48.98 | $48.60 | 6,944 |
| 2021-06-08 | $47.20 | $47.83 | $46.67 | $47.83 | $47.46 | 25,110 |
| 2021-06-07 | $46.00 | $48.35 | $45.53 | $47.75 | $47.38 | 13,731 |
| 2021-06-04 | $46.19 | $46.56 | $46.10 | $46.50 | $46.14 | 16,409 |
| 2021-06-03 | $45.74 | $46.09 | $45.59 | $45.80 | $45.45 | 18,675 |
| 2021-06-02 | $45.80 | $46.84 | $45.71 | $46.31 | $45.95 | 14,404 |
| 2021-06-01 | $46.61 | $47.10 | $46.16 | $46.53 | $46.17 | 14,638 |
| 2021-05-28 | $46.56 | $47.75 | $46.56 | $47.33 | $46.96 | 8,801 |
| 2021-05-27 | $46.07 | $46.70 | $45.74 | $45.82 | $45.47 | 18,061 |
| 2021-05-26 | $47.14 | $47.67 | $46.51 | $47.13 | $46.76 | 6,033 |
| 2021-05-25 | $47.71 | $48.76 | $47.41 | $48.76 | $48.38 | 8,865 |
| 2021-05-24 | $47.40 | $48.34 | $47.03 | $48.34 | $47.97 | 7,815 |
| 2021-05-21 | $47.62 | $48.46 | $47.41 | $48.46 | $48.08 | 5,222 |
| 2021-05-20 | $48.30 | $48.97 | $47.63 | $47.98 | $47.60 | 16,329 |
| 2021-05-19 | $47.68 | $48.15 | $47.20 | $47.86 | $47.49 | 6,154 |
| 2021-05-18 | $48.00 | $48.38 | $46.61 | $47.01 | $46.64 | 6,027 |
| 2021-05-17 | $47.64 | $48.82 | $47.64 | $48.07 | $47.70 | 7,862 |
| 2021-05-14 | $46.84 | $47.94 | $46.69 | $47.94 | $47.57 | 28,931 |
| 2021-05-13 | $46.19 | $47.42 | $46.19 | $46.54 | $46.18 | 23,172 |
| 2021-05-12 | $46.47 | $47.10 | $46.33 | $46.33 | $45.97 | 9,778 |
| 2021-05-11 | $45.63 | $46.92 | $45.60 | $46.25 | $45.89 | 17,524 |
| 2021-05-10 | $46.87 | $47.26 | $44.86 | $47.18 | $46.81 | 34,853 |
| 2021-05-07 | $44.41 | $48.13 | $44.41 | $47.05 | $46.69 | 30,874 |
| 2021-05-06 | $48.36 | $48.36 | $45.01 | $46.03 | $45.20 | 23,778 |
| 2021-05-05 | $46.35 | $48.09 | $46.04 | $46.74 | $45.90 | 13,164 |
| 2021-05-04 | $46.33 | $48.13 | $46.25 | $47.71 | $46.85 | 10,710 |
| 2021-05-03 | $46.90 | $48.10 | $46.75 | $48.05 | $47.19 | 27,424 |
| 2021-04-30 | $47.92 | $48.29 | $46.69 | $47.54 | $46.69 | 11,160 |
| 2021-04-29 | $46.93 | $47.72 | $46.50 | $46.63 | $45.79 | 20,131 |
| 2021-04-28 | $47.65 | $47.71 | $47.17 | $47.68 | $46.82 | 13,500 |
| 2021-04-27 | $47.73 | $48.02 | $47.55 | $47.75 | $46.89 | 20,370 |
| 2021-04-26 | $48.39 | $48.83 | $48.10 | $48.36 | $47.49 | 13,328 |
| 2021-04-23 | $48.44 | $48.62 | $47.54 | $48.47 | $47.60 | 8,010 |
| 2021-04-22 | $49.74 | $50.41 | $49.74 | $50.05 | $49.15 | 194,761 |
| 2021-04-21 | $49.07 | $50.20 | $49.07 | $49.90 | $49.01 | 9,158 |
| 2021-04-20 | $49.30 | $49.63 | $48.86 | $48.88 | $48.00 | 11,784 |
| 2021-04-19 | $49.94 | $50.48 | $49.61 | $50.48 | $49.57 | 14,059 |
| 2021-04-16 | $48.70 | $49.77 | $48.70 | $49.44 | $48.55 | 100,359 |
| 2021-04-15 | $48.38 | $48.70 | $48.18 | $48.44 | $47.57 | 9,022 |
| 2021-04-14 | $47.81 | $48.09 | $47.43 | $47.73 | $46.87 | 8,188 |
| 2021-04-13 | $46.93 | $47.41 | $46.84 | $47.22 | $46.37 | 26,229 |
| 2021-04-12 | $47.26 | $47.54 | $46.94 | $47.54 | $46.69 | 16,148 |
| 2021-04-09 | $47.88 | $48.25 | $47.85 | $48.13 | $47.26 | 100,317 |
| 2021-04-08 | $48.00 | $48.54 | $47.94 | $48.54 | $47.67 | 15,329 |
| 2021-04-07 | $48.13 | $48.76 | $48.01 | $48.13 | $47.27 | 19,169 |
| 2021-04-06 | $47.76 | $48.18 | $47.76 | $47.91 | $47.05 | 17,338 |
| 2021-04-05 | $49.90 | $49.91 | $45.96 | $49.00 | $48.12 | 22,170 |
| 2021-04-01 | $47.18 | $48.04 | $47.18 | $47.41 | $46.56 | 32,643 |
| 2021-03-31 | $47.78 | $48.19 | $47.37 | $47.52 | $46.66 | 10,151 |
| 2021-03-30 | $47.59 | $48.15 | $47.32 | $47.76 | $46.90 | 16,732 |
| 2021-03-29 | $47.76 | $48.33 | $47.69 | $48.01 | $47.15 | 23,859 |
| 2021-03-26 | $47.38 | $47.86 | $47.14 | $47.39 | $46.54 | 14,682 |
| 2021-03-25 | $46.42 | $47.36 | $46.32 | $47.36 | $46.51 | 20,414 |
| 2021-03-24 | $46.51 | $46.92 | $46.50 | $46.61 | $45.77 | 19,899 |
| 2021-03-23 | $47.46 | $47.52 | $46.87 | $47.16 | $46.31 | 18,053 |
| 2021-03-22 | $48.09 | $48.65 | $48.09 | $48.50 | $47.63 | 27,407 |
| 2021-03-19 | $47.57 | $47.57 | $47.05 | $47.28 | $46.43 | 15,890 |
| 2021-03-18 | $47.17 | $47.60 | $46.93 | $47.12 | $46.27 | 7,231 |
| 2021-03-17 | $46.71 | $47.46 | $46.56 | $47.10 | $46.26 | 11,343 |
| 2021-03-16 | $47.42 | $47.94 | $47.23 | $47.50 | $46.65 | 127,872 |
| 2021-03-15 | $46.95 | $47.75 | $46.91 | $47.25 | $46.40 | 20,735 |
| 2021-03-12 | $47.00 | $47.62 | $46.88 | $47.62 | $46.77 | 9,365 |
| 2021-03-11 | $47.69 | $48.31 | $47.34 | $48.27 | $47.40 | 10,317 |
| 2021-03-10 | $47.91 | $48.43 | $47.51 | $47.51 | $46.66 | 18,664 |
| 2021-03-09 | $47.46 | $48.17 | $47.29 | $47.90 | $47.04 | 30,044 |
| 2021-03-08 | $46.66 | $47.08 | $46.00 | $46.09 | $45.26 | 20,131 |
| 2021-03-05 | $46.52 | $47.54 | $45.85 | $47.48 | $46.63 | 13,290 |
| 2021-03-04 | $48.24 | $48.85 | $47.37 | $47.44 | $46.59 | 22,590 |
| 2021-03-03 | $48.63 | $49.34 | $48.44 | $49.09 | $48.21 | 24,746 |
| 2021-03-02 | $50.90 | $51.13 | $50.38 | $51.11 | $50.19 | 23,222 |
| 2021-03-01 | $50.65 | $51.13 | $50.20 | $51.06 | $50.14 | 42,900 |
| 2021-02-26 | $50.01 | $50.48 | $49.67 | $50.47 | $49.56 | 15,367 |
| 2021-02-25 | $53.31 | $54.01 | $52.10 | $52.19 | $51.25 | 12,504 |
| 2021-02-24 | $49.47 | $49.86 | $49.20 | $49.66 | $48.77 | 13,573 |
| 2021-02-23 | $48.86 | $49.01 | $48.29 | $48.38 | $47.51 | 15,885 |
| 2021-02-22 | $50.08 | $50.36 | $49.51 | $50.13 | $49.23 | 12,190 |
| 2021-02-19 | $51.29 | $51.29 | $50.36 | $50.59 | $49.68 | 10,370 |
| 2021-02-18 | $51.08 | $51.58 | $50.88 | $51.47 | $50.54 | 14,562 |
| 2021-02-17 | $52.04 | $52.52 | $52.04 | $52.52 | $51.58 | 13,750 |
| 2021-02-16 | $53.26 | $53.38 | $52.65 | $53.12 | $52.17 | 22,241 |
| 2021-02-12 | $52.88 | $53.57 | $52.69 | $53.20 | $52.25 | 10,397 |
| 2021-02-11 | $53.24 | $53.29 | $52.79 | $53.14 | $52.19 | 18,768 |
| 2021-02-10 | $53.27 | $53.53 | $52.96 | $53.15 | $52.20 | 7,012 |
| 2021-02-09 | $53.16 | $53.95 | $53.09 | $53.71 | $52.75 | 12,525 |
| 2021-02-08 | $53.05 | $53.05 | $52.59 | $52.64 | $51.70 | 10,622 |
| 2021-02-05 | $52.81 | $53.24 | $52.72 | $52.99 | $52.03 | 12,269 |
| 2021-02-04 | $52.26 | $52.89 | $52.06 | $52.54 | $51.59 | 18,262 |
| 2021-02-03 | $52.55 | $52.58 | $52.00 | $52.22 | $51.28 | 31,445 |
| 2021-02-02 | $52.18 | $52.58 | $52.08 | $52.36 | $51.42 | 12,171 |
| 2021-02-01 | $52.04 | $52.18 | $51.66 | $51.93 | $51.00 | 28,395 |
| 2021-01-29 | $51.77 | $52.26 | $51.50 | $52.26 | $51.32 | 14,811 |
| 2021-01-28 | $52.33 | $53.05 | $52.33 | $52.78 | $51.83 | 19,260 |
| 2021-01-27 | $52.09 | $52.82 | $51.41 | $52.34 | $51.40 | 6,888 |
| 2021-01-26 | $53.76 | $54.12 | $53.71 | $53.93 | $52.96 | 11,796 |
| 2021-01-25 | $53.45 | $53.97 | $53.31 | $53.61 | $52.65 | 14,506 |
| 2021-01-22 | $53.30 | $53.82 | $53.18 | $53.32 | $52.36 | 10,832 |
| 2021-01-21 | $53.98 | $53.98 | $52.71 | $53.52 | $52.56 | 13,141 |
| 2021-01-20 | $52.41 | $53.44 | $52.41 | $53.44 | $52.48 | 8,828 |
| 2021-01-19 | $52.38 | $54.00 | $52.23 | $53.90 | $52.93 | 40,297 |
| 2021-01-15 | $52.67 | $53.90 | $52.26 | $52.93 | $51.98 | 16,719 |
| 2021-01-14 | $52.99 | $53.85 | $52.92 | $53.73 | $52.76 | 14,359 |
| 2021-01-13 | $52.97 | $53.54 | $52.69 | $53.51 | $52.55 | 8,164 |
| 2021-01-12 | $52.33 | $52.69 | $52.06 | $52.20 | $51.26 | 18,561 |
| 2021-01-11 | $52.95 | $53.04 | $52.35 | $52.35 | $51.41 | 51,649 |
| 2021-01-08 | $53.27 | $53.77 | $52.99 | $53.27 | $52.31 | 14,944 |
| 2021-01-07 | $52.37 | $52.61 | $51.86 | $52.56 | $51.62 | 18,411 |
| 2021-01-06 | $52.24 | $53.14 | $52.24 | $53.03 | $52.08 | 47,976 |
| 2021-01-05 | $52.78 | $53.46 | $52.78 | $53.46 | $52.50 | 12,237 |
| 2021-01-04 | $53.08 | $53.44 | $52.90 | $52.92 | $51.97 | 24,264 |
| 2020-12-31 | $51.20 | $53.78 | $50.30 | $53.76 | $52.80 | 17,965 |
| 2020-12-30 | $52.67 | $53.02 | $52.31 | $52.73 | $51.78 | 9,888 |
| 2020-12-29 | $52.15 | $52.98 | $52.15 | $52.57 | $51.63 | 15,973 |
| 2020-12-28 | $51.91 | $52.06 | $51.26 | $51.55 | $50.62 | 21,426 |
| 2020-12-24 | $50.04 | $52.28 | $50.00 | $52.02 | $51.09 | 7,148 |
| 2020-12-23 | $51.27 | $51.64 | $50.91 | $50.91 | $50.00 | 10,654 |
| 2020-12-22 | $52.08 | $52.25 | $51.60 | $51.73 | $50.80 | 18,061 |
| 2020-12-21 | $51.84 | $52.78 | $51.84 | $52.59 | $51.65 | 27,705 |
| 2020-12-18 | $53.45 | $53.45 | $52.80 | $52.80 | $51.85 | 12,247 |
| 2020-12-17 | $53.77 | $53.77 | $53.15 | $53.20 | $52.25 | 12,223 |
| 2020-12-16 | $53.26 | $53.52 | $52.75 | $53.17 | $52.21 | 15,604 |
| 2020-12-15 | $52.97 | $52.98 | $52.25 | $52.76 | $51.81 | 17,025 |
| 2020-12-14 | $52.82 | $53.15 | $52.64 | $52.66 | $51.72 | 13,080 |
| 2020-12-11 | $52.67 | $53.10 | $52.54 | $52.78 | $51.83 | 38,221 |
| 2020-12-10 | $53.35 | $54.05 | $53.35 | $53.70 | $52.74 | 12,343 |
| 2020-12-09 | $53.20 | $53.20 | $52.79 | $52.97 | $52.02 | 9,094 |
| 2020-12-08 | $52.56 | $53.71 | $52.56 | $53.61 | $52.64 | 12,319 |
| 2020-12-07 | $53.37 | $53.62 | $53.08 | $53.22 | $52.26 | 11,417 |
| 2020-12-04 | $54.22 | $54.68 | $53.67 | $54.08 | $53.11 | 30,426 |
| 2020-12-03 | $53.38 | $53.74 | $53.30 | $53.69 | $52.73 | 22,163 |
| 2020-12-02 | $53.31 | $53.99 | $53.31 | $53.69 | $52.73 | 12,833 |
| 2020-12-01 | $53.26 | $53.72 | $52.58 | $52.70 | $51.75 | 15,485 |
| 2020-11-30 | $54.23 | $54.26 | $53.15 | $53.47 | $52.51 | 20,611 |
| 2020-11-27 | $53.54 | $54.57 | $53.54 | $53.77 | $52.81 | 6,112 |
| 2020-11-25 | $54.64 | $54.82 | $54.32 | $54.81 | $53.83 | 10,850 |
| 2020-11-24 | $53.74 | $54.53 | $53.74 | $54.53 | $53.55 | 5,349 |
| 2020-11-23 | $54.21 | $54.36 | $53.85 | $54.09 | $53.12 | 10,027 |
| 2020-11-20 | $53.98 | $54.57 | $53.86 | $54.07 | $53.10 | 8,009 |
| 2020-11-19 | $53.52 | $54.12 | $53.52 | $53.98 | $53.01 | 8,381 |
| 2020-11-18 | $54.95 | $54.95 | $53.65 | $53.94 | $52.97 | 17,756 |
| 2020-11-17 | $55.20 | $55.63 | $54.68 | $54.89 | $53.91 | 7,046 |
| 2020-11-16 | $54.98 | $55.09 | $54.56 | $55.05 | $54.06 | 8,534 |
| 2020-11-13 | $55.43 | $55.80 | $55.01 | $55.49 | $54.49 | 6,702 |
| 2020-11-12 | $55.38 | $55.72 | $55.38 | $55.50 | $54.50 | 8,350 |
| 2020-11-11 | $56.80 | $57.39 | $56.78 | $57.30 | $56.27 | 6,705 |
| 2020-11-10 | $57.23 | $57.23 | $56.34 | $56.43 | $55.42 | 6,650 |
| 2020-11-09 | $56.85 | $56.85 | $55.71 | $56.09 | $55.08 | 5,359 |
| 2020-11-06 | $56.15 | $56.85 | $56.15 | $56.61 | $55.59 | 12,833 |
| 2020-11-05 | $56.38 | $56.77 | $56.09 | $56.57 | $55.56 | 53,936 |
| 2020-11-04 | $55.53 | $56.97 | $54.85 | $56.72 | $55.70 | 167,207 |
| 2020-11-03 | $53.22 | $54.02 | $52.94 | $53.95 | $52.98 | 154,376 |
| 2020-11-02 | $51.76 | $51.85 | $51.16 | $51.47 | $50.55 | 17,809 |
| 2020-10-30 | $50.00 | $50.00 | $48.91 | $49.08 | $48.20 | 11,874 |
| 2020-10-29 | $50.03 | $51.03 | $50.01 | $51.03 | $50.11 | 18,002 |
| 2020-10-28 | $51.22 | $51.35 | $50.40 | $51.35 | $50.43 | 8,074 |
| 2020-10-27 | $53.81 | $53.81 | $52.70 | $52.96 | $52.01 | 20,808 |
| 2020-10-26 | $53.57 | $54.23 | $53.24 | $53.57 | $52.60 | 6,978 |
| 2020-10-23 | $53.95 | $54.03 | $53.39 | $53.89 | $52.92 | 6,602 |
| 2020-10-22 | $53.66 | $54.02 | $53.43 | $53.82 | $52.85 | 4,254 |
| 2020-10-21 | $53.49 | $54.22 | $53.21 | $53.57 | $52.61 | 10,563 |
| 2020-10-20 | $55.20 | $55.23 | $54.73 | $55.08 | $54.09 | 21,789 |
| 2020-10-19 | $54.78 | $54.96 | $53.60 | $54.44 | $53.46 | 12,885 |
| 2020-10-16 | $55.34 | $55.70 | $55.15 | $55.33 | $54.34 | 28,079 |
| 2020-10-15 | $54.20 | $55.21 | $53.89 | $54.45 | $53.47 | 5,650 |
| 2020-10-14 | $55.69 | $55.98 | $55.28 | $55.71 | $54.71 | 5,943 |
| 2020-10-13 | $56.43 | $56.93 | $55.75 | $56.84 | $55.82 | 13,443 |
| 2020-10-12 | $57.43 | $57.77 | $57.01 | $57.40 | $56.37 | 8,783 |
| 2020-10-09 | $58.19 | $58.39 | $57.52 | $58.39 | $57.34 | 4,002 |
| 2020-10-08 | $56.52 | $57.14 | $56.52 | $57.14 | $56.12 | 3,699 |
| 2020-10-07 | $56.40 | $56.67 | $55.44 | $55.44 | $54.45 | 3,543 |
| 2020-10-06 | $57.70 | $57.70 | $56.65 | $56.69 | $55.67 | 27,376 |
| 2020-10-05 | $58.19 | $59.05 | $58.11 | $58.51 | $57.46 | 12,013 |
| 2020-10-02 | $57.33 | $57.66 | $56.99 | $57.30 | $56.27 | 22,273 |
| 2020-10-01 | $57.36 | $57.82 | $57.00 | $57.29 | $56.26 | 5,676 |
| 2020-09-30 | $57.19 | $57.32 | $56.63 | $57.11 | $56.09 | 14,083 |
| 2020-09-29 | $57.50 | $57.56 | $56.85 | $57.37 | $56.34 | 9,433 |
| 2020-09-28 | $57.12 | $57.93 | $57.02 | $57.02 | $56.00 | 6,108 |
| 2020-09-25 | $56.47 | $57.43 | $56.21 | $57.23 | $56.20 | 7,056 |
| 2020-09-24 | $56.65 | $57.76 | $56.65 | $57.36 | $56.33 | 4,958 |
| 2020-09-23 | $58.22 | $58.51 | $57.66 | $58.03 | $56.99 | 9,997 |
| 2020-09-22 | $56.50 | $56.77 | $55.96 | $56.77 | $55.75 | 5,721 |
| 2020-09-21 | $57.09 | $58.21 | $56.77 | $58.21 | $57.17 | 7,901 |
| 2020-09-18 | $58.52 | $58.73 | $57.81 | $57.81 | $56.77 | 5,149 |
| 2020-09-17 | $57.89 | $58.24 | $57.65 | $57.93 | $56.89 | 9,973 |
| 2020-09-16 | $58.74 | $58.74 | $57.60 | $57.89 | $56.85 | 3,845 |
| 2020-09-15 | $57.49 | $57.59 | $56.87 | $57.53 | $56.50 | 22,699 |
| 2020-09-14 | $57.00 | $57.00 | $56.62 | $56.99 | $55.97 | 2,895 |
| 2020-09-11 | $57.26 | $57.69 | $57.09 | $57.65 | $56.62 | 4,069 |
| 2020-09-10 | $58.28 | $58.32 | $56.88 | $57.37 | $56.34 | 4,402 |
| 2020-09-09 | $57.78 | $58.83 | $57.70 | $58.83 | $57.77 | 7,711 |
| 2020-09-08 | $56.65 | $57.71 | $56.43 | $57.14 | $56.11 | 7,039 |
| 2020-09-04 | $56.98 | $57.83 | $56.24 | $56.87 | $55.85 | 4,949 |
| 2020-09-03 | $58.37 | $58.37 | $56.60 | $56.81 | $55.79 | 3,524 |
| 2020-09-02 | $59.27 | $59.86 | $59.02 | $59.61 | $58.54 | 5,033 |
| 2020-09-01 | $59.13 | $59.17 | $58.42 | $58.55 | $57.50 | 17,607 |
| 2020-08-31 | $59.01 | $60.14 | $59.01 | $59.96 | $58.88 | 3,310 |
| 2020-08-28 | $58.82 | $59.28 | $58.36 | $58.53 | $57.48 | 7,212 |
| 2020-08-27 | $58.58 | $59.15 | $58.05 | $59.15 | $58.09 | 4,288 |
| 2020-08-26 | $59.54 | $60.27 | $59.40 | $60.06 | $58.98 | 3,494 |
| 2020-08-25 | $60.09 | $60.09 | $59.24 | $59.85 | $58.77 | 9,209 |
| 2020-08-24 | $60.53 | $60.53 | $59.23 | $59.40 | $58.33 | 6,040 |
| 2020-08-21 | $58.92 | $59.56 | $58.40 | $59.50 | $58.43 | 3,879 |
| 2020-08-20 | $59.65 | $60.50 | $59.46 | $59.82 | $58.74 | 5,028 |
| 2020-08-19 | $61.35 | $61.35 | $60.35 | $60.57 | $59.48 | 6,239 |
| 2020-08-18 | $60.97 | $61.54 | $60.76 | $60.80 | $59.71 | 4,894 |
| 2020-08-17 | $60.83 | $61.60 | $60.83 | $61.31 | $60.21 | 6,321 |
| 2020-08-14 | $60.75 | $60.80 | $60.49 | $60.49 | $59.40 | 5,740 |
| 2020-08-13 | $61.10 | $61.88 | $61.00 | $61.01 | $59.92 | 5,832 |
| 2020-08-12 | $62.16 | $62.23 | $61.57 | $61.83 | $60.72 | 3,904 |
| 2020-08-11 | $61.19 | $61.80 | $60.85 | $60.85 | $59.76 | 7,384 |
| 2020-08-10 | $60.55 | $61.05 | $60.08 | $60.54 | $59.45 | 3,037 |
| 2020-08-07 | $60.90 | $61.58 | $60.61 | $60.96 | $59.87 | 2,281 |
| 2020-08-06 | $62.60 | $62.61 | $61.47 | $61.56 | $60.45 | 5,505 |
| 2020-08-05 | $62.93 | $63.29 | $62.43 | $63.20 | $62.07 | 5,233 |
| 2020-08-04 | $62.83 | $63.98 | $62.70 | $63.19 | $62.06 | 5,206 |
| 2020-08-03 | $63.06 | $63.80 | $62.74 | $63.80 | $62.66 | 30,330 |
| 2020-07-31 | $64.88 | $65.39 | $63.88 | $64.60 | $63.44 | 191,182 |
| 2020-07-30 | $66.59 | $68.00 | $66.52 | $68.00 | $66.78 | 259,891 |
| 2020-07-29 | $65.69 | $65.97 | $64.65 | $65.90 | $64.72 | 311,467 |
| 2020-07-28 | $65.57 | $66.84 | $65.57 | $65.67 | $64.49 | 2,771 |
| 2020-07-27 | $65.05 | $65.05 | $65.05 | $65.05 | $63.88 | 1,389 |
| 2020-07-24 | $63.64 | $64.23 | $63.64 | $63.79 | $62.65 | 3,897 |
| 2020-07-23 | $64.26 | $64.26 | $63.29 | $63.29 | $62.16 | 2,471 |
| 2020-07-22 | $63.15 | $64.02 | $63.15 | $64.02 | $62.87 | 2,628 |
| 2020-07-21 | $63.80 | $63.98 | $63.40 | $63.40 | $62.26 | 2,156 |
| 2020-07-20 | $64.80 | $65.44 | $64.80 | $65.44 | $64.27 | 5,883 |
| 2020-07-17 | $65.25 | $65.75 | $64.83 | $65.18 | $64.01 | 4,075 |
| 2020-07-16 | $64.27 | $65.25 | $63.90 | $64.38 | $63.22 | 12,008 |
| 2020-07-15 | $63.75 | $64.44 | $63.65 | $64.01 | $62.86 | 68,246 |
| 2020-07-14 | $64.09 | $64.09 | $62.10 | $63.51 | $62.37 | 101,137 |
| 2020-07-13 | $62.10 | $62.95 | $61.85 | $62.24 | $61.12 | 257,003 |
| 2020-07-10 | $61.31 | $61.52 | $60.84 | $60.97 | $59.88 | 7,122 |
| 2020-07-09 | $61.17 | $61.17 | $61.17 | $61.17 | $60.07 | 10 |
| 2020-07-08 | $61.17 | $61.17 | $61.17 | $61.17 | $60.07 | 56 |
| 2020-07-07 | $61.17 | $61.17 | $61.17 | $61.17 | $60.07 | 35 |
| 2020-07-06 | $61.17 | $61.17 | $61.17 | $61.17 | $60.07 | 124 |
| 2020-07-02 | $58.15 | $58.15 | $58.15 | $58.15 | $57.11 | 250 |
| 2020-07-01 | $57.90 | $60.05 | $57.90 | $60.05 | $58.97 | 1,849 |
| 2020-06-30 | $57.46 | $58.23 | $57.46 | $58.23 | $57.19 | 1,167 |
| 2020-06-29 | $57.50 | $57.50 | $57.50 | $57.50 | $56.47 | 215 |
| 2020-06-26 | $60.05 | $60.05 | $60.05 | $60.05 | $58.97 | 0 |
| 2020-06-25 | $60.05 | $60.05 | $60.05 | $60.05 | $58.97 | 0 |
| 2020-06-24 | $60.05 | $60.05 | $60.05 | $60.05 | $58.97 | 322 |
| 2020-06-23 | $60.15 | $60.15 | $60.05 | $60.05 | $58.97 | 204 |
| 2020-06-22 | $57.20 | $57.20 | $57.20 | $57.20 | $56.17 | 128 |
| 2020-06-19 | $57.20 | $57.20 | $57.20 | $57.20 | $56.17 | 247 |
| 2020-06-18 | $58.60 | $58.60 | $58.60 | $58.60 | $57.55 | 188 |
| 2020-06-17 | $61.10 | $61.10 | $61.10 | $61.10 | $60.00 | 365 |
| 2020-06-16 | $61.51 | $61.51 | $61.51 | $61.51 | $60.41 | 837 |
| 2020-06-15 | $57.41 | $58.14 | $57.41 | $58.14 | $57.10 | 377 |
| 2020-06-12 | $49.55 | $49.55 | $49.55 | $49.55 | $48.66 | 69 |
| 2020-06-11 | $49.55 | $49.55 | $49.55 | $49.55 | $48.66 | 213 |
| 2020-06-10 | $49.65 | $49.65 | $49.65 | $49.65 | $48.76 | 28 |
| 2020-06-09 | $49.65 | $49.65 | $49.65 | $49.65 | $48.76 | 146 |
| 2020-06-08 | $49.65 | $49.65 | $49.65 | $49.65 | $48.76 | 153 |
| 2020-06-05 | $49.74 | $50.20 | $49.65 | $49.65 | $48.76 | 2,380 |
| 2020-06-04 | $50.09 | $50.90 | $50.09 | $50.90 | $49.99 | 6,203 |
| 2020-06-03 | $50.15 | $50.15 | $50.15 | $50.15 | $49.25 | 258 |
| 2020-06-02 | $49.96 | $49.97 | $49.96 | $49.97 | $49.07 | 492 |
| 2020-06-01 | $49.87 | $49.87 | $49.87 | $49.87 | $48.98 | 100 |
| 2020-05-29 | $50.83 | $50.83 | $49.87 | $49.87 | $48.98 | 603 |
| 2020-05-28 | $49.03 | $49.03 | $49.03 | $49.03 | $48.15 | 230 |
| 2020-05-27 | $47.20 | $48.39 | $47.20 | $48.39 | $47.52 | 340 |
| 2020-05-26 | $45.10 | $45.10 | $45.10 | $45.10 | $44.29 | 155 |
| 2020-05-22 | $44.96 | $45.10 | $44.96 | $45.10 | $44.29 | 670 |
| 2020-05-21 | $45.08 | $45.08 | $45.08 | $45.08 | $44.27 | 186 |
| 2020-05-20 | $45.08 | $45.08 | $45.08 | $45.08 | $44.27 | 1,457 |
| 2020-05-19 | $46.14 | $46.14 | $46.14 | $46.14 | $45.31 | 1,033 |
| 2020-05-18 | $46.43 | $47.00 | $46.42 | $47.00 | $46.16 | 1,141 |
| 2020-05-15 | $46.00 | $46.06 | $45.54 | $46.06 | $45.23 | 621 |
| 2020-05-14 | $46.84 | $46.84 | $46.84 | $46.84 | $46.00 | 93 |
| 2020-05-13 | $46.50 | $46.84 | $46.50 | $46.84 | $46.00 | 413 |
| 2020-05-12 | $47.36 | $47.71 | $46.73 | $46.79 | $45.95 | 1,339 |
| 2020-05-11 | $46.25 | $46.25 | $45.20 | $45.20 | $44.39 | 462 |
| 2020-05-08 | $46.30 | $46.30 | $46.30 | $46.30 | $45.47 | 241 |
| 2020-05-07 | $45.28 | $46.45 | $45.28 | $46.45 | $45.62 | 726 |
| 2020-05-06 | $46.46 | $46.46 | $46.46 | $46.46 | $45.63 | 242 |
| 2020-05-05 | $45.92 | $45.92 | $44.76 | $45.79 | $44.97 | 2,450 |
| 2020-05-04 | $45.60 | $46.04 | $45.45 | $45.45 | $44.63 | 631 |
| 2020-05-01 | $45.52 | $45.72 | $45.47 | $45.72 | $44.49 | 382 |
| 2020-04-30 | $46.22 | $46.22 | $46.22 | $46.22 | $44.97 | 112 |
| 2020-04-29 | $45.48 | $45.48 | $45.48 | $45.48 | $44.25 | 479 |
| 2020-04-28 | $48.90 | $48.90 | $48.90 | $48.90 | $47.58 | 304 |
| 2020-04-27 | $46.67 | $46.67 | $46.67 | $46.67 | $45.41 | 59 |
| 2020-04-24 | $46.67 | $46.67 | $46.67 | $46.67 | $45.41 | 11 |
| 2020-04-23 | $46.67 | $46.67 | $46.67 | $46.67 | $45.41 | 251 |
| 2020-04-22 | $44.22 | $44.22 | $44.22 | $44.22 | $43.03 | 0 |
| 2020-04-21 | $44.22 | $44.22 | $44.22 | $44.22 | $43.03 | 5,051 |
| 2020-04-20 | $44.22 | $44.22 | $44.22 | $44.22 | $43.03 | 28 |
| 2020-04-17 | $44.22 | $44.22 | $44.22 | $44.22 | $43.03 | 1 |
| 2020-04-16 | $45.30 | $45.30 | $44.22 | $44.22 | $43.03 | 389 |
| 2020-04-15 | $44.77 | $44.77 | $44.77 | $44.77 | $43.57 | 180 |
| 2020-04-14 | $43.43 | $43.43 | $43.43 | $43.43 | $42.26 | 5 |
| 2020-04-13 | $43.43 | $43.43 | $43.43 | $43.43 | $42.26 | 24 |
| 2020-04-09 | $43.43 | $43.43 | $43.43 | $43.43 | $42.26 | 23 |
| 2020-04-08 | $43.43 | $43.43 | $43.43 | $43.43 | $42.26 | 75 |
| 2020-04-07 | $43.43 | $43.43 | $43.43 | $43.43 | $42.26 | 133 |
| 2020-04-06 | $43.43 | $43.43 | $43.43 | $43.43 | $42.26 | 240 |
| 2020-04-03 | $43.55 | $44.98 | $43.55 | $44.98 | $43.77 | 647 |
| 2020-04-02 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 127 |
| 2020-04-01 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 0 |
| 2020-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 100 |
| 2020-03-30 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 21 |
| 2020-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 60 |
| 2020-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 567 |
| 2020-03-25 | $36.09 | $36.09 | $36.09 | $36.09 | $35.12 | 101 |
| 2020-03-24 | $36.09 | $36.09 | $36.09 | $36.09 | $35.12 | 144 |
| 2020-03-23 | $36.09 | $36.09 | $36.09 | $36.09 | $35.12 | 92 |
| 2020-03-20 | $36.09 | $36.09 | $36.09 | $36.09 | $35.12 | 192 |
| 2020-03-19 | $34.19 | $34.19 | $34.19 | $34.19 | $33.27 | 1,249 |
| 2020-03-18 | $36.15 | $36.15 | $32.45 | $32.45 | $31.58 | 692 |
| 2020-03-17 | $40.20 | $40.20 | $40.20 | $40.20 | $39.12 | 43 |
| 2020-03-16 | $40.20 | $40.20 | $40.20 | $40.20 | $39.12 | 32 |
| 2020-03-13 | $39.03 | $40.20 | $39.03 | $40.20 | $39.12 | 1,595 |
| 2020-03-12 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 0 |
| 2020-03-11 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 119 |
| 2020-03-10 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 16 |
| 2020-03-09 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 81 |
| 2020-03-06 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 32 |
| 2020-03-05 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 8 |
| 2020-03-04 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 43 |
| 2020-03-03 | $50.32 | $50.32 | $50.32 | $50.32 | $48.97 | 323 |
| 2020-03-02 | $49.31 | $49.31 | $49.31 | $49.31 | $47.98 | 192 |
| 2020-02-28 | $46.05 | $46.05 | $46.05 | $46.05 | $44.81 | 2,994 |
| 2020-02-27 | $48.93 | $48.93 | $48.93 | $48.93 | $47.61 | 515 |
| 2020-02-26 | $49.05 | $49.05 | $49.05 | $49.05 | $47.73 | 254 |
| 2020-02-25 | $47.93 | $47.93 | $47.93 | $47.93 | $46.64 | 181 |
| 2020-02-24 | $49.35 | $49.35 | $49.35 | $49.35 | $48.02 | 58 |
| 2020-02-21 | $49.35 | $49.35 | $49.35 | $49.35 | $48.02 | 200 |
| 2020-02-20 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 15 |
| 2020-02-19 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 38 |
| 2020-02-18 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 31 |
| 2020-02-14 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 9 |
| 2020-02-13 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 0 |
| 2020-02-12 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 38 |
| 2020-02-11 | $48.35 | $48.35 | $48.35 | $48.35 | $47.05 | 106 |
| 2020-02-10 | $47.78 | $47.95 | $47.78 | $47.95 | $46.66 | 2,006 |
| 2020-02-07 | $48.28 | $48.28 | $48.28 | $48.28 | $46.98 | 0 |
| 2020-02-06 | $48.28 | $48.28 | $48.28 | $48.28 | $46.98 | 0 |
| 2020-02-05 | $48.28 | $48.28 | $48.28 | $48.28 | $46.98 | 199 |
| 2020-02-04 | $46.71 | $46.71 | $46.71 | $46.71 | $45.45 | 227 |
| 2020-02-03 | $45.71 | $45.71 | $45.71 | $45.71 | $44.48 | 32 |
| 2020-01-31 | $45.71 | $45.71 | $45.71 | $45.71 | $44.48 | 613 |
| 2020-01-30 | $45.46 | $45.46 | $45.46 | $45.46 | $44.24 | 110 |
| 2020-01-29 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 26 |
| 2020-01-28 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 7 |
| 2020-01-27 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 0 |
| 2020-01-24 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 0 |
| 2020-01-23 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 70 |
| 2020-01-22 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 5 |
| 2020-01-21 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 0 |
| 2020-01-17 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 0 |
| 2020-01-16 | $44.21 | $44.21 | $44.21 | $44.21 | $43.02 | 230 |
| 2020-01-15 | $44.44 | $44.44 | $44.44 | $44.44 | $43.24 | 69 |
| 2020-01-14 | $44.44 | $44.44 | $44.44 | $44.44 | $43.24 | 376 |
| 2020-01-13 | $43.45 | $43.80 | $43.45 | $43.80 | $42.62 | 1,489 |
| 2020-01-10 | $43.32 | $43.82 | $43.32 | $43.82 | $42.64 | 2,933 |
| 2020-01-09 | $39.12 | $39.12 | $39.12 | $39.12 | $38.07 | 25 |
| 2020-01-08 | $39.12 | $39.12 | $39.12 | $39.12 | $38.07 | 0 |
| 2020-01-07 | $39.12 | $39.12 | $39.12 | $39.12 | $38.07 | 33 |
| 2020-01-06 | $39.12 | $39.12 | $39.12 | $39.12 | $38.07 | 2 |
| 2020-01-03 | $39.19 | $39.35 | $39.12 | $39.12 | $38.07 | 1,031 |
| 2020-01-02 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 0 |
| 2019-12-31 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 0 |
| 2019-12-30 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 0 |
| 2019-12-27 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 0 |
| 2019-12-26 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 18 |
| 2019-12-24 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 0 |
| 2019-12-23 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 0 |
| 2019-12-20 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 148 |
| 2019-12-19 | $40.35 | $40.35 | $40.35 | $40.35 | $39.27 | 115 |
| 2019-12-18 | $39.71 | $39.71 | $39.71 | $39.71 | $38.64 | 0 |
| 2019-12-17 | $39.71 | $39.71 | $39.71 | $39.71 | $38.64 | 45 |
| 2019-12-16 | $39.71 | $39.71 | $39.71 | $39.71 | $38.64 | 43 |
| 2019-12-13 | $40.14 | $40.14 | $39.71 | $39.71 | $38.64 | 809 |
| 2019-12-12 | $39.78 | $39.78 | $39.78 | $39.78 | $38.71 | 621 |
| 2019-12-11 | $39.46 | $39.46 | $39.46 | $39.46 | $38.40 | 201 |
| 2019-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 268 |
| 2019-12-09 | $39.62 | $39.62 | $39.62 | $39.62 | $38.55 | 0 |
| 2019-12-06 | $39.62 | $39.62 | $39.62 | $39.62 | $38.55 | 26 |
| 2019-12-05 | $39.62 | $39.62 | $39.62 | $39.62 | $38.55 | 1,002 |
| 2019-12-04 | $40.27 | $40.27 | $40.27 | $40.27 | $39.19 | 320 |
| 2019-12-03 | $39.56 | $39.57 | $39.56 | $39.57 | $38.51 | 574 |
| 2019-12-02 | $40.66 | $40.66 | $40.66 | $40.66 | $39.57 | 66 |
| 2019-11-29 | $40.66 | $40.66 | $40.66 | $40.66 | $39.57 | 359 |
| 2019-11-27 | $40.49 | $40.49 | $40.49 | $40.49 | $39.40 | 221 |
| 2019-11-26 | $40.25 | $40.25 | $40.25 | $40.25 | $39.17 | 103 |
| 2019-11-25 | $40.23 | $40.23 | $40.23 | $40.23 | $39.15 | 96 |
| 2019-11-22 | $40.19 | $40.23 | $40.19 | $40.23 | $39.15 | 340 |
| 2019-11-21 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 11 |
| 2019-11-20 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 84 |
| 2019-11-19 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 0 |
| 2019-11-18 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 89 |
| 2019-11-15 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 108 |
| 2019-11-14 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 12 |
| 2019-11-13 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 108 |
| 2019-11-12 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 0 |
| 2019-11-11 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 4 |
| 2019-11-08 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 49 |
| 2019-11-07 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 0 |
| 2019-11-06 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 113 |
| 2019-11-05 | $40.28 | $40.28 | $40.28 | $40.28 | $39.20 | 47 |
| 2019-11-04 | $40.50 | $40.50 | $40.28 | $40.28 | $39.20 | 1,500 |
| 2019-11-01 | $39.45 | $39.45 | $39.45 | $39.45 | $38.39 | 198 |
| 2019-10-31 | $39.45 | $39.45 | $39.45 | $39.45 | $38.39 | 0 |
| 2019-10-30 | $39.45 | $39.45 | $39.45 | $39.45 | $38.39 | 160 |
| 2019-10-29 | $38.17 | $38.17 | $38.17 | $38.17 | $37.14 | 17 |
| 2019-10-28 | $38.17 | $38.17 | $38.17 | $38.17 | $37.14 | 319 |
| 2019-10-25 | $38.00 | $38.00 | $38.00 | $38.00 | $36.98 | 1 |
| 2019-10-24 | $38.00 | $38.00 | $38.00 | $38.00 | $36.98 | 0 |
| 2019-10-23 | $38.00 | $38.00 | $38.00 | $38.00 | $36.98 | 0 |
| 2019-10-22 | $38.00 | $38.00 | $38.00 | $38.00 | $36.98 | 36 |
| 2019-10-21 | $38.00 | $38.00 | $38.00 | $38.00 | $36.98 | 645 |
| 2019-10-18 | $39.45 | $39.45 | $39.45 | $39.45 | $38.39 | 274 |
| 2019-10-17 | $36.83 | $36.83 | $36.83 | $36.83 | $35.84 | 116 |
| 2019-10-16 | $36.83 | $36.83 | $36.83 | $36.83 | $35.84 | 370 |
| 2019-10-15 | $36.57 | $36.57 | $36.57 | $36.57 | $35.59 | 12 |
| 2019-10-14 | $34.75 | $34.75 | $34.75 | $34.75 | $33.82 | 1 |
| 2019-10-11 | $34.75 | $34.75 | $34.75 | $34.75 | $33.82 | 159 |
| 2019-10-10 | $34.75 | $34.75 | $34.75 | $34.75 | $33.82 | 7 |
| 2019-10-09 | $34.75 | $34.75 | $34.75 | $34.75 | $33.82 | 121 |
| 2019-10-08 | $34.75 | $34.75 | $34.75 | $34.75 | $33.82 | 227 |
| 2019-10-07 | $34.60 | $34.60 | $34.60 | $34.60 | $33.67 | 48 |
| 2019-10-04 | $34.60 | $34.60 | $34.60 | $34.60 | $33.67 | 2,119 |
| 2019-10-03 | $34.85 | $34.85 | $34.85 | $34.85 | $33.91 | 145 |
| 2019-10-02 | $35.60 | $35.60 | $35.60 | $35.60 | $34.64 | 70 |
| 2019-10-01 | $35.60 | $35.60 | $35.60 | $35.60 | $34.64 | 29 |
| 2019-09-30 | $35.60 | $35.60 | $35.60 | $35.60 | $34.64 | 76 |
| 2019-09-27 | $35.60 | $35.60 | $35.60 | $35.60 | $34.64 | 69 |
| 2019-09-26 | $36.39 | $36.39 | $35.60 | $35.60 | $34.64 | 264 |
| 2019-09-25 | $35.99 | $35.99 | $35.99 | $35.99 | $35.02 | 97 |
| 2019-09-24 | $35.99 | $35.99 | $35.99 | $35.99 | $35.02 | 71 |
| 2019-09-23 | $35.99 | $35.99 | $35.99 | $35.99 | $35.02 | 172 |
| 2019-09-20 | $35.10 | $35.10 | $35.10 | $35.10 | $34.16 | 152 |
| 2019-09-19 | $35.48 | $35.48 | $35.48 | $35.48 | $34.53 | 64 |
| 2019-09-18 | $35.48 | $35.48 | $35.48 | $35.48 | $34.53 | 101 |
| 2019-09-17 | $35.48 | $35.48 | $35.48 | $35.48 | $34.53 | 10 |
| 2019-09-16 | $35.48 | $35.48 | $35.48 | $35.48 | $34.53 | 218 |
| 2019-09-13 | $35.48 | $35.48 | $35.48 | $35.48 | $34.53 | 0 |
| 2019-09-12 | $35.67 | $35.67 | $35.48 | $35.48 | $34.53 | 406 |
| 2019-09-11 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 98 |
| 2019-09-10 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 0 |
| 2019-09-09 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 58 |
| 2019-09-06 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 27 |
| 2019-09-05 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 27 |
| 2019-09-04 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 7 |
| 2019-09-03 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 50 |
| 2019-08-30 | $37.10 | $37.10 | $37.10 | $37.10 | $36.10 | 612 |
| 2019-08-29 | $37.15 | $37.15 | $37.15 | $37.15 | $36.15 | 47 |
| 2019-08-28 | $37.16 | $37.16 | $37.15 | $37.15 | $36.15 | 200 |
| 2019-08-27 | $37.40 | $37.40 | $37.40 | $37.40 | $36.39 | 273 |
| 2019-08-26 | $38.04 | $38.04 | $38.04 | $38.04 | $37.02 | 4 |
| 2019-08-23 | $38.04 | $38.04 | $38.04 | $38.04 | $37.02 | 23 |
| 2019-08-22 | $38.04 | $38.04 | $38.04 | $38.04 | $37.02 | 24 |
| 2019-08-21 | $37.70 | $38.04 | $37.60 | $38.04 | $37.02 | 8,767 |
| 2019-08-20 | $37.94 | $37.94 | $37.94 | $37.94 | $36.92 | 6 |
| 2019-08-19 | $37.90 | $37.94 | $37.90 | $37.94 | $36.92 | 1,119 |
| 2019-08-15 | $37.75 | $37.75 | $37.75 | $37.75 | $36.73 | 9 |
| 2019-08-14 | $37.75 | $37.75 | $37.75 | $37.75 | $36.73 | 183 |
| 2019-08-13 | $38.91 | $38.91 | $38.91 | $38.91 | $37.87 | 200 |
| 2019-08-12 | $38.91 | $38.91 | $38.91 | $38.91 | $37.87 | 178 |
| 2019-08-09 | $39.28 | $39.28 | $38.64 | $39.28 | $38.22 | 399 |
| 2019-08-08 | $39.54 | $39.54 | $39.54 | $39.54 | $38.47 | 51 |
| 2019-08-07 | $39.75 | $39.75 | $39.54 | $39.54 | $38.47 | 4 |
| 2019-08-06 | $39.75 | $39.75 | $39.54 | $39.54 | $38.47 | 100 |
| 2019-08-05 | $39.54 | $39.54 | $39.54 | $39.54 | $38.47 | 1 |
| 2019-08-02 | $39.75 | $39.75 | $39.54 | $39.54 | $38.47 | 29 |
| 2019-08-01 | $39.75 | $39.75 | $39.54 | $39.54 | $38.47 | 100 |
| 2019-07-31 | $39.75 | $39.75 | $39.54 | $39.54 | $38.47 | 9 |
| 2019-07-30 | $39.54 | $39.54 | $39.54 | $39.54 | $38.47 | 146 |
| 2019-07-29 | $39.75 | $39.75 | $39.54 | $39.54 | $38.47 | 597 |
| 2019-07-26 | $40.80 | $40.80 | $40.80 | $40.80 | $39.70 | 2 |
| 2019-07-25 | $40.80 | $40.80 | $40.80 | $40.80 | $39.70 | 0 |
| 2019-07-24 | $40.80 | $40.80 | $40.80 | $40.80 | $39.70 | 0 |
| 2019-07-23 | $40.80 | $40.80 | $40.80 | $40.80 | $39.70 | 35 |
| 2019-07-22 | $40.80 | $40.80 | $40.80 | $40.80 | $39.70 | 74 |
| 2019-07-19 | $40.80 | $40.80 | $40.80 | $40.80 | $39.70 | 115 |
| 2019-07-18 | $40.75 | $40.80 | $40.75 | $40.80 | $39.70 | 302 |
| 2019-07-17 | $39.77 | $39.77 | $39.77 | $39.77 | $38.70 | 69 |
| 2019-07-16 | $39.77 | $39.77 | $39.77 | $39.77 | $38.70 | 598 |
| 2019-07-15 | $41.32 | $41.32 | $41.32 | $41.32 | $40.21 | 45 |
| 2019-07-12 | $41.32 | $41.32 | $41.32 | $41.32 | $40.21 | 16 |
| 2019-07-11 | $41.32 | $41.32 | $41.32 | $41.32 | $40.21 | 0 |
| 2019-07-10 | $41.88 | $41.88 | $41.32 | $41.32 | $40.21 | 3,965 |
| 2019-07-09 | $41.92 | $41.92 | $41.92 | $41.92 | $40.79 | 73 |
| 2019-07-08 | $41.92 | $41.92 | $41.92 | $41.92 | $40.79 | 14 |
| 2019-07-05 | $41.45 | $41.92 | $41.45 | $41.92 | $40.79 | 741 |
| 2019-07-03 | $42.47 | $42.47 | $42.47 | $42.47 | $41.33 | 191 |
| 2019-07-02 | $41.90 | $41.90 | $41.90 | $41.90 | $40.77 | 237 |
| 2019-07-01 | $41.59 | $41.59 | $41.59 | $41.59 | $40.47 | 0 |
| 2019-06-28 | $41.59 | $41.59 | $41.59 | $41.59 | $40.47 | 10 |
| 2019-06-27 | $41.59 | $41.59 | $41.59 | $41.59 | $40.47 | 12 |
| 2019-06-26 | $41.59 | $41.59 | $41.59 | $41.59 | $40.47 | 88 |
| 2019-06-25 | $41.59 | $41.59 | $41.59 | $41.59 | $40.47 | 0 |
| 2019-06-24 | $41.59 | $41.59 | $41.59 | $41.59 | $40.47 | 283 |
| 2019-06-21 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 2 |
| 2019-06-18 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 463 |
| 2019-06-17 | $39.35 | $39.35 | $39.35 | $39.35 | $38.29 | 72 |
| 2019-06-14 | $39.35 | $39.35 | $39.35 | $39.35 | $38.29 | 131 |
| 2019-06-13 | $39.35 | $39.35 | $39.35 | $39.35 | $38.29 | 69 |
| 2019-06-12 | $39.35 | $39.35 | $39.35 | $39.35 | $38.29 | 6,108 |
| 2019-06-11 | $38.10 | $38.10 | $38.10 | $38.10 | $37.08 | 5 |
| 2019-06-10 | $38.10 | $38.10 | $38.10 | $38.10 | $37.08 | 40 |
| 2019-06-06 | $38.10 | $38.10 | $38.10 | $38.10 | $37.08 | 154 |
| 2019-06-05 | $38.40 | $38.40 | $38.40 | $38.40 | $37.37 | 10,680 |
| 2019-06-04 | $37.95 | $37.95 | $37.95 | $37.95 | $36.93 | 178 |
| 2019-06-03 | $38.09 | $38.09 | $38.09 | $38.09 | $37.06 | 0 |
| 2019-05-31 | $38.09 | $38.09 | $38.09 | $38.09 | $37.06 | 107 |
| 2019-05-30 | $38.90 | $38.90 | $38.90 | $38.90 | $37.85 | 14 |
| 2019-05-29 | $38.90 | $38.90 | $38.90 | $38.90 | $37.85 | 0 |
| 2019-05-28 | $38.90 | $38.90 | $38.90 | $38.90 | $37.85 | 112 |
| 2019-05-24 | $38.46 | $38.76 | $38.45 | $38.76 | $37.72 | 1,505 |
| 2019-05-23 | $38.61 | $38.61 | $38.61 | $38.61 | $37.57 | 128 |
| 2019-05-22 | $38.61 | $38.61 | $38.61 | $38.61 | $37.57 | 298 |
| 2019-05-21 | $38.30 | $38.30 | $38.30 | $38.30 | $37.27 | 302 |
| 2019-05-20 | $38.20 | $38.20 | $38.20 | $38.20 | $37.17 | 69 |
| 2019-05-17 | $38.20 | $38.20 | $38.20 | $38.20 | $37.17 | 50 |
| 2019-05-16 | $38.20 | $38.20 | $38.20 | $38.20 | $37.17 | 55 |
| 2019-05-15 | $38.20 | $38.20 | $38.20 | $38.20 | $37.17 | 91 |
| 2019-05-14 | $38.20 | $38.20 | $38.20 | $38.20 | $37.17 | 188 |
| 2019-05-13 | $37.80 | $37.80 | $37.80 | $37.80 | $36.78 | 991 |
| 2019-05-10 | $38.06 | $38.06 | $38.06 | $38.06 | $37.04 | 297 |
| 2019-05-09 | $38.95 | $38.95 | $38.95 | $38.95 | $37.90 | 19 |
| 2019-05-08 | $38.95 | $38.95 | $38.95 | $38.95 | $37.90 | 162 |
| 2019-05-07 | $38.95 | $38.95 | $38.95 | $38.95 | $37.90 | 39 |
| 2019-05-06 | $38.95 | $38.95 | $38.95 | $38.95 | $37.90 | 155 |
| 2019-05-03 | $39.16 | $39.16 | $38.95 | $38.95 | $37.90 | 1,783 |
| 2019-05-02 | $38.40 | $38.40 | $38.40 | $38.40 | $37.37 | 0 |
| 2019-05-01 | $38.40 | $38.40 | $38.40 | $38.40 | $37.37 | 6 |
| 2019-04-30 | $38.40 | $38.40 | $38.40 | $38.40 | $37.37 | 82 |
| 2019-04-29 | $38.40 | $38.40 | $38.40 | $38.40 | $37.37 | 39 |
| 2019-04-26 | $38.95 | $38.95 | $38.40 | $38.40 | $37.37 | 1,785 |
| 2019-04-25 | $40.00 | $40.00 | $40.00 | $40.00 | $38.49 | 21 |
| 2019-04-24 | $40.00 | $40.00 | $40.00 | $40.00 | $38.49 | 33 |
| 2019-04-23 | $40.00 | $40.00 | $40.00 | $40.00 | $38.49 | 173 |
| 2019-04-22 | $40.00 | $40.00 | $40.00 | $40.00 | $38.49 | 258 |
| 2019-04-18 | $40.49 | $40.49 | $40.49 | $40.49 | $38.97 | 16 |
| 2019-04-17 | $40.00 | $40.49 | $40.00 | $40.49 | $38.97 | 641 |
| 2019-04-16 | $41.76 | $41.76 | $41.35 | $41.35 | $39.79 | 281 |
| 2019-04-15 | $42.91 | $42.91 | $42.91 | $42.91 | $41.30 | 13 |
| 2019-04-12 | $42.91 | $42.91 | $42.91 | $42.91 | $41.30 | 44 |
| 2019-04-11 | $42.91 | $42.91 | $42.91 | $42.91 | $41.30 | 2,097 |
| 2019-04-10 | $43.09 | $43.09 | $42.40 | $42.40 | $40.80 | 360 |
| 2019-04-09 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 104 |
| 2019-04-08 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 13 |
| 2019-04-05 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 19 |
| 2019-04-04 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 18 |
| 2019-04-03 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 19 |
| 2019-04-02 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 42 |
| 2019-04-01 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 0 |
| 2019-03-29 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 51 |
| 2019-03-28 | $42.77 | $42.77 | $42.77 | $42.77 | $41.16 | 1,081 |
| 2019-03-27 | $42.25 | $42.25 | $42.25 | $42.25 | $40.66 | 74 |
| 2019-03-26 | $42.25 | $42.25 | $42.25 | $42.25 | $40.66 | 112 |
| 2019-03-25 | $42.25 | $42.25 | $42.25 | $42.25 | $40.66 | 1,072 |
| 2019-03-22 | $42.50 | $42.50 | $42.50 | $42.50 | $40.90 | 0 |
| 2019-03-21 | $42.50 | $42.50 | $42.50 | $42.50 | $40.90 | 28 |
| 2019-03-20 | $42.50 | $42.50 | $42.50 | $42.50 | $40.90 | 30 |
| 2019-03-19 | $42.50 | $42.50 | $42.50 | $42.50 | $40.90 | 57 |
| 2019-03-18 | $42.50 | $42.50 | $42.50 | $42.50 | $40.90 | 100 |
| 2019-03-15 | $42.50 | $42.50 | $42.50 | $42.50 | $40.90 | 124 |
| 2019-03-14 | $43.15 | $43.15 | $43.15 | $43.15 | $41.53 | 225 |
| 2019-03-13 | $43.37 | $43.37 | $43.37 | $43.37 | $41.74 | 133 |
| 2019-03-12 | $42.66 | $42.72 | $42.63 | $42.68 | $41.07 | 1,238 |
| 2019-03-11 | $42.83 | $42.83 | $42.83 | $42.83 | $41.22 | 99 |
| 2019-03-08 | $42.83 | $42.83 | $42.83 | $42.83 | $41.22 | 21 |
| 2019-03-07 | $42.83 | $42.83 | $42.83 | $42.83 | $41.22 | 503 |
| 2019-03-06 | $42.90 | $42.90 | $42.90 | $42.90 | $41.29 | 18,315 |
| 2019-03-05 | $42.54 | $42.54 | $42.54 | $42.54 | $40.93 | 592 |
| 2019-03-04 | $44.23 | $44.23 | $44.23 | $44.23 | $42.57 | 0 |
| 2019-03-01 | $44.23 | $44.23 | $44.23 | $44.23 | $42.57 | 75 |
| 2019-02-28 | $44.23 | $44.23 | $44.23 | $44.23 | $42.57 | 59 |
| 2019-02-27 | $44.23 | $44.23 | $44.23 | $44.23 | $42.57 | 12,286 |
| 2019-02-26 | $43.70 | $43.70 | $43.70 | $43.70 | $42.06 | 239 |
| 2019-02-25 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 100 |
| 2019-02-22 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 73 |
| 2019-02-21 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 31 |
| 2019-02-20 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 28 |
| 2019-02-19 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 5 |
| 2019-02-15 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 70 |
| 2019-02-14 | $44.08 | $44.08 | $44.08 | $44.08 | $42.42 | 110 |
| 2019-02-13 | $44.40 | $44.40 | $44.08 | $44.08 | $42.42 | 369 |
| 2019-02-12 | $43.76 | $43.76 | $43.76 | $43.76 | $42.11 | 43 |
| 2019-02-11 | $43.76 | $43.76 | $43.76 | $43.76 | $42.11 | 57 |
| 2019-02-08 | $43.76 | $43.76 | $43.76 | $43.76 | $42.11 | 61 |
| 2019-02-07 | $43.76 | $43.76 | $43.76 | $43.76 | $42.11 | 248 |
| 2019-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $42.34 | 0 |
| 2019-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $42.34 | 21 |
| 2019-02-04 | $44.00 | $44.00 | $44.00 | $44.00 | $42.34 | 47 |
| 2019-02-01 | $44.00 | $44.00 | $44.00 | $44.00 | $42.34 | 164 |
| 2019-01-31 | $42.10 | $42.10 | $42.10 | $42.10 | $40.52 | 48 |
| 2019-01-30 | $42.10 | $42.10 | $42.10 | $42.10 | $40.52 | 21 |
| 2019-01-29 | $42.10 | $42.10 | $42.10 | $42.10 | $40.52 | 150 |
| 2019-01-28 | $41.70 | $41.80 | $41.70 | $41.80 | $40.23 | 406 |
| 2019-01-25 | $42.99 | $42.99 | $42.99 | $42.99 | $41.37 | 204 |
| 2019-01-24 | $42.95 | $42.95 | $42.95 | $42.95 | $41.33 | 434 |
| 2019-01-23 | $42.78 | $42.78 | $42.36 | $42.36 | $40.77 | 7,547 |
| 2019-01-22 | $42.75 | $42.75 | $42.75 | $42.75 | $41.14 | 19 |
| 2019-01-18 | $43.11 | $43.11 | $42.75 | $42.75 | $41.14 | 313 |
| 2019-01-17 | $43.85 | $43.85 | $43.85 | $43.85 | $42.20 | 493 |
| 2019-01-16 | $43.90 | $44.65 | $43.90 | $44.65 | $42.97 | 18,433 |
| 2019-01-15 | $43.55 | $43.55 | $43.55 | $43.55 | $41.91 | 66 |
| 2019-01-14 | $43.55 | $43.55 | $43.55 | $43.55 | $41.91 | 6 |
| 2019-01-11 | $43.55 | $43.55 | $43.55 | $43.55 | $41.91 | 200 |
| 2019-01-10 | $43.93 | $43.93 | $43.60 | $43.60 | $41.96 | 640 |
| 2019-01-09 | $41.19 | $41.19 | $41.19 | $41.19 | $39.64 | 0 |
| 2019-01-08 | $41.19 | $41.19 | $41.19 | $41.19 | $39.64 | 8 |
| 2019-01-07 | $41.20 | $41.20 | $39.99 | $41.19 | $39.64 | 966 |
| 2019-01-04 | $41.02 | $41.02 | $41.02 | $41.02 | $39.48 | 219 |
| 2019-01-03 | $40.21 | $40.21 | $40.21 | $40.21 | $38.70 | 100 |
| 2019-01-02 | $40.21 | $40.21 | $40.21 | $40.21 | $38.70 | 864 |
| 2018-12-31 | $41.45 | $41.45 | $41.45 | $41.45 | $39.89 | 124 |
| 2018-12-28 | $41.36 | $41.45 | $41.36 | $41.45 | $39.89 | 273 |
| 2018-12-27 | $40.70 | $40.70 | $40.70 | $40.70 | $39.17 | 348 |
| 2018-12-26 | $39.85 | $39.85 | $39.85 | $39.85 | $38.35 | 23 |
| 2018-12-24 | $39.85 | $39.85 | $39.85 | $39.85 | $38.35 | 30 |
| 2018-12-21 | $39.85 | $39.85 | $39.85 | $39.85 | $38.35 | 63 |
| 2018-12-20 | $39.85 | $39.85 | $39.85 | $39.85 | $38.35 | 86 |
| 2018-12-19 | $41.84 | $41.84 | $39.85 | $39.85 | $38.35 | 1,581 |
| 2018-12-18 | $41.35 | $41.35 | $41.35 | $41.35 | $39.79 | 157 |
| 2018-12-14 | $43.10 | $43.10 | $43.10 | $43.10 | $41.48 | 42 |
| 2018-12-13 | $43.10 | $43.10 | $43.10 | $43.10 | $41.48 | 30 |
| 2018-12-12 | $43.10 | $43.10 | $43.10 | $43.10 | $41.48 | 47 |
| 2018-12-11 | $43.10 | $43.10 | $43.10 | $43.10 | $41.48 | 169 |
| 2018-12-10 | $42.75 | $42.75 | $42.75 | $42.75 | $41.14 | 13 |
| 2018-12-07 | $42.75 | $42.75 | $42.75 | $42.75 | $41.14 | 8 |
| 2018-12-06 | $41.90 | $42.75 | $41.90 | $42.75 | $41.14 | 431 |
| 2018-12-04 | $42.25 | $42.25 | $42.25 | $42.25 | $40.66 | 0 |
| 2018-12-03 | $42.25 | $42.25 | $42.25 | $42.25 | $40.66 | 238 |
| 2018-11-30 | $41.60 | $41.60 | $41.60 | $41.60 | $40.03 | 293 |
| 2018-11-29 | $42.19 | $42.19 | $41.40 | $41.40 | $39.84 | 897 |
| 2018-11-28 | $41.74 | $41.74 | $41.74 | $41.74 | $40.17 | 50 |
| 2018-11-27 | $41.74 | $41.74 | $41.74 | $41.74 | $40.17 | 119 |
| 2018-11-26 | $42.85 | $42.85 | $42.85 | $42.85 | $41.24 | 28 |
| 2018-11-23 | $42.85 | $42.85 | $42.85 | $42.85 | $41.24 | 666 |
| 2018-11-21 | $43.50 | $43.50 | $43.50 | $43.50 | $41.86 | 24,688 |
| 2018-11-20 | $43.45 | $43.45 | $43.45 | $43.45 | $41.81 | 24 |
| 2018-11-19 | $43.45 | $43.45 | $43.45 | $43.45 | $41.81 | 12 |
| 2018-11-16 | $43.45 | $43.45 | $43.45 | $43.45 | $41.81 | 4 |
| 2018-11-15 | $43.45 | $43.45 | $43.45 | $43.45 | $41.81 | 13 |
| 2018-11-14 | $43.45 | $43.45 | $43.45 | $43.45 | $41.81 | 0 |
| 2018-11-13 | $43.45 | $43.45 | $43.45 | $43.45 | $41.81 | 293 |
| 2018-11-12 | $42.60 | $42.60 | $42.60 | $42.60 | $41.00 | 2 |
| 2018-11-09 | $42.60 | $42.60 | $42.60 | $42.60 | $41.00 | 40 |
| 2018-11-08 | $42.60 | $42.60 | $42.60 | $42.60 | $41.00 | 136 |
| 2018-11-07 | $41.73 | $41.73 | $41.73 | $41.73 | $40.16 | 0 |
| 2018-11-06 | $41.73 | $41.73 | $41.73 | $41.73 | $40.16 | 113 |
| 2018-11-05 | $41.73 | $41.73 | $41.73 | $41.73 | $40.16 | 1 |
| 2018-11-02 | $41.13 | $41.73 | $41.13 | $41.73 | $40.16 | 305 |
| 2018-11-01 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 33 |
| 2018-10-31 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 66 |
| 2018-10-30 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 90 |
| 2018-10-29 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 4 |
| 2018-10-26 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 0 |
| 2018-10-25 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 11 |
| 2018-10-24 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 43 |
| 2018-10-23 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 0 |
| 2018-10-22 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 0 |
| 2018-10-19 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 95 |
| 2018-10-18 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 90 |
| 2018-10-17 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 28 |
| 2018-10-16 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 2 |
| 2018-10-15 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 130 |
| 2018-10-12 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 249 |
| 2018-10-11 | $42.10 | $42.10 | $42.10 | $42.10 | $40.51 | 300 |
| 2018-10-10 | $44.41 | $44.41 | $44.41 | $44.41 | $42.74 | 14 |
| 2018-10-09 | $44.41 | $44.41 | $44.41 | $44.41 | $42.74 | 5 |
| 2018-10-08 | $44.41 | $44.41 | $44.41 | $44.41 | $42.74 | 100 |
| 2018-10-05 | $44.31 | $44.31 | $44.31 | $44.31 | $42.64 | 144 |
| 2018-10-04 | $45.88 | $45.88 | $45.88 | $45.88 | $44.15 | 27 |
| 2018-10-03 | $45.88 | $45.88 | $45.88 | $45.88 | $44.15 | 5 |
| 2018-10-02 | $45.88 | $45.88 | $45.88 | $45.88 | $44.15 | 400 |
| 2018-10-01 | $45.76 | $45.96 | $45.76 | $45.96 | $44.23 | 400 |
| 2018-09-28 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 21 |
| 2018-09-27 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 0 |
| 2018-09-26 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 14 |
| 2018-09-25 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 0 |
| 2018-09-24 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 16 |
| 2018-09-21 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 0 |
| 2018-09-20 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 2 |
| 2018-09-19 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 50 |
| 2018-09-18 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 34 |
| 2018-09-17 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 110 |
| 2018-09-14 | $46.45 | $46.45 | $46.45 | $46.45 | $44.70 | 153 |
| 2018-09-13 | $46.10 | $46.10 | $46.10 | $46.10 | $44.37 | 36 |
| 2018-09-12 | $46.10 | $46.10 | $46.10 | $46.10 | $44.37 | 29 |
| 2018-09-11 | $46.10 | $46.10 | $46.10 | $46.10 | $44.36 | 3,002 |
| 2018-09-10 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 43 |
| 2018-09-07 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 261 |
| 2018-09-06 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 40 |
| 2018-09-05 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 23 |
| 2018-09-04 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 0 |
| 2018-08-31 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 0 |
| 2018-08-30 | $45.90 | $45.90 | $45.90 | $45.90 | $44.18 | 200 |
| 2018-08-29 | $46.52 | $46.52 | $46.52 | $46.52 | $44.77 | 1,667 |
| 2018-08-28 | $46.42 | $46.69 | $46.42 | $46.69 | $44.93 | 1,700 |
| 2018-08-27 | $45.91 | $45.91 | $45.91 | $45.91 | $44.18 | 4 |
| 2018-08-24 | $45.91 | $45.91 | $45.91 | $45.91 | $44.18 | 173 |
| 2018-08-23 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 6 |
| 2018-08-22 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 6 |
| 2018-08-21 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 2 |
| 2018-08-20 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 20 |
| 2018-08-17 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 35 |
| 2018-08-16 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 0 |
| 2018-08-15 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 20 |
| 2018-08-14 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 0 |
| 2018-08-13 | $43.88 | $43.88 | $43.88 | $43.88 | $42.23 | 100 |
| 2018-08-10 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 71 |
| 2018-08-09 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 0 |
| 2018-08-08 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 86 |
| 2018-08-07 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 0 |
| 2018-08-06 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 0 |
| 2018-08-03 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 0 |
| 2018-08-02 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 200 |
| 2018-08-01 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 0 |
| 2018-07-31 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 0 |
| 2018-07-30 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 51 |
| 2018-07-27 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 1 |
| 2018-07-26 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 0 |
| 2018-07-25 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 0 |
| 2018-07-24 | $41.79 | $41.79 | $41.79 | $41.79 | $40.22 | 400 |
| 2018-07-23 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 70 |
| 2018-07-20 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 0 |
| 2018-07-19 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 0 |
| 2018-07-18 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 0 |
| 2018-07-17 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 1 |
| 2018-07-16 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 4 |
| 2018-07-13 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 0 |
| 2018-07-12 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 41 |
| 2018-07-11 | $40.23 | $40.23 | $40.23 | $40.23 | $38.72 | 100 |
| 2018-07-10 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 2 |
| 2018-07-09 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 0 |
| 2018-07-06 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 76 |
| 2018-07-05 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 0 |
| 2018-07-03 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 20 |
| 2018-07-02 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 0 |
| 2018-06-29 | $38.40 | $38.40 | $38.40 | $38.40 | $36.95 | 0 |
| 2018-06-28 | $37.65 | $38.40 | $37.45 | $38.40 | $36.95 | 346 |
| 2018-06-27 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 0 |
| 2018-06-26 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 115 |
| 2018-06-25 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 74 |
| 2018-06-22 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 0 |
| 2018-06-21 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 162 |
| 2018-06-20 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 10 |
| 2018-06-19 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 0 |
| 2018-06-18 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 103 |
| 2018-06-15 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 42 |
| 2018-06-14 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 96 |
| 2018-06-13 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 44 |
| 2018-06-12 | $38.45 | $38.45 | $38.45 | $38.45 | $37.00 | 0 |
| 2018-06-11 | $38.45 | $38.65 | $38.45 | $38.45 | $37.00 | 700 |
| 2018-06-08 | $39.35 | $39.35 | $39.35 | $39.35 | $37.87 | 0 |
| 2018-06-07 | $39.35 | $39.35 | $39.35 | $39.35 | $37.87 | 4 |
| 2018-06-06 | $39.35 | $39.35 | $39.35 | $39.35 | $37.87 | 0 |
| 2018-06-05 | $39.35 | $39.35 | $39.35 | $39.35 | $37.87 | 300 |
| 2018-06-04 | $39.07 | $39.07 | $39.07 | $39.07 | $37.60 | 40 |
| 2018-06-01 | $39.07 | $39.07 | $39.07 | $39.07 | $37.60 | 200 |
| 2018-05-31 | $39.00 | $39.00 | $39.00 | $39.00 | $37.53 | 209 |
| 2018-05-30 | $38.42 | $38.42 | $38.42 | $38.42 | $36.97 | 36 |
| 2018-05-29 | $38.42 | $38.42 | $38.42 | $38.42 | $36.97 | 126 |
| 2018-05-25 | $38.42 | $38.42 | $38.42 | $38.42 | $36.97 | 0 |
| 2018-05-24 | $38.42 | $38.42 | $38.42 | $38.42 | $36.97 | 0 |
| 2018-05-23 | $38.42 | $38.42 | $38.42 | $38.42 | $36.97 | 100 |
| 2018-05-22 | $37.80 | $37.80 | $37.80 | $37.80 | $36.38 | 61 |
| 2018-05-21 | $37.80 | $37.80 | $37.80 | $37.80 | $36.38 | 121 |
| 2018-05-18 | $37.80 | $37.80 | $37.80 | $37.80 | $36.38 | 62 |
| 2018-05-17 | $37.80 | $37.80 | $37.80 | $37.80 | $36.38 | 25 |
| 2018-05-16 | $37.80 | $37.80 | $37.80 | $37.80 | $36.38 | 5,051 |
| 2018-05-15 | $37.80 | $37.80 | $37.80 | $37.80 | $36.38 | 50 |
| 2018-05-14 | $38.00 | $38.00 | $37.80 | $37.80 | $36.38 | 212 |
| 2018-05-11 | $36.85 | $36.85 | $36.85 | $36.85 | $35.46 | 206 |
| 2018-05-10 | $36.40 | $36.40 | $36.40 | $36.40 | $35.03 | 0 |
| 2018-05-09 | $36.40 | $36.40 | $36.40 | $36.40 | $35.03 | 32 |
| 2018-05-08 | $36.40 | $36.40 | $36.40 | $36.40 | $35.03 | 35 |
| 2018-05-07 | $36.40 | $36.40 | $36.40 | $36.40 | $35.03 | 70 |
| 2018-05-04 | $36.40 | $36.40 | $36.40 | $36.40 | $35.03 | 436 |
| 2018-05-03 | $40.14 | $40.14 | $40.14 | $40.14 | $38.63 | 17 |
| 2018-05-02 | $40.14 | $40.14 | $40.14 | $40.14 | $38.63 | 20 |
| 2018-05-01 | $40.14 | $40.14 | $40.14 | $40.14 | $38.63 | 15 |
| 2018-04-30 | $40.14 | $40.14 | $40.14 | $40.14 | $38.63 | 44 |
| 2018-04-27 | $40.14 | $40.14 | $40.14 | $40.14 | $38.63 | 0 |
| 2018-04-26 | $40.14 | $40.14 | $40.14 | $40.14 | $38.19 | 36 |
| 2018-04-25 | $40.14 | $40.14 | $40.14 | $40.14 | $38.19 | 8 |
| 2018-04-24 | $40.14 | $40.14 | $40.14 | $40.14 | $38.19 | 0 |
| 2018-04-23 | $40.14 | $40.14 | $40.14 | $40.14 | $38.19 | 40 |
| 2018-04-20 | $40.14 | $40.14 | $40.14 | $40.14 | $38.19 | 246 |
| 2018-04-19 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 62 |
| 2018-04-18 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 34 |
| 2018-04-17 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 0 |
| 2018-04-16 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 0 |
| 2018-04-13 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 83 |
| 2018-04-12 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 303 |
| 2018-04-11 | $41.40 | $41.40 | $41.40 | $41.40 | $39.39 | 1,032 |
| 2018-04-10 | $41.22 | $41.22 | $41.22 | $41.22 | $39.22 | 13 |
| 2018-04-09 | $41.22 | $41.22 | $41.22 | $41.22 | $39.22 | 15 |
| 2018-04-06 | $41.22 | $41.22 | $41.22 | $41.22 | $39.22 | 199 |
| 2018-04-05 | $41.06 | $41.06 | $41.06 | $41.06 | $39.07 | 73 |
| 2018-04-04 | $41.06 | $41.06 | $41.06 | $41.06 | $39.07 | 70 |
| 2018-04-03 | $40.75 | $41.06 | $40.75 | $41.06 | $39.07 | 544 |
| 2018-04-02 | $39.41 | $39.41 | $39.41 | $39.41 | $37.49 | 780 |
| 2018-03-29 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 7 |
| 2018-03-28 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 51 |
| 2018-03-27 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 0 |
| 2018-03-26 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 27 |
| 2018-03-23 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 0 |
| 2018-03-22 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 109 |
| 2018-03-21 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 14 |
| 2018-03-20 | $41.84 | $41.84 | $41.84 | $41.84 | $39.81 | 27 |
| 2018-03-19 | $41.80 | $41.84 | $41.80 | $41.84 | $39.81 | 458 |
| 2018-03-16 | $41.45 | $41.45 | $41.45 | $41.45 | $39.44 | 0 |
| 2018-03-15 | $41.45 | $41.45 | $41.45 | $41.45 | $39.44 | 0 |
| 2018-03-14 | $41.25 | $41.45 | $41.25 | $41.45 | $39.44 | 200 |
| 2018-03-13 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 0 |
| 2018-03-12 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 37 |
| 2018-03-09 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 0 |
| 2018-03-08 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 9 |
| 2018-03-07 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 0 |
| 2018-03-06 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 18 |
| 2018-03-05 | $40.15 | $40.15 | $40.15 | $40.15 | $38.20 | 200 |
| 2018-03-02 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 4 |
| 2018-03-01 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 0 |
| 2018-02-28 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 0 |
| 2018-02-27 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 73 |
| 2018-02-26 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 80 |
| 2018-02-23 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 0 |
| 2018-02-22 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 0 |
| 2018-02-21 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 86 |
| 2018-02-20 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 0 |
| 2018-02-16 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 0 |
| 2018-02-15 | $41.50 | $41.50 | $41.50 | $41.50 | $39.49 | 100 |
| 2018-02-14 | $40.90 | $40.90 | $40.90 | $40.90 | $38.92 | 2 |
| 2018-02-13 | $40.90 | $40.90 | $40.90 | $40.90 | $38.92 | 100 |
| 2018-02-12 | $41.65 | $41.65 | $41.65 | $41.65 | $39.63 | 95 |
| 2018-02-09 | $41.65 | $41.65 | $41.65 | $41.65 | $39.63 | 26 |
| 2018-02-08 | $41.65 | $41.65 | $41.65 | $41.65 | $39.63 | 108 |
| 2018-02-07 | $41.65 | $41.65 | $41.65 | $41.65 | $39.63 | 53 |
| 2018-02-06 | $41.65 | $41.65 | $41.65 | $41.65 | $39.63 | 0 |
| 2018-02-05 | $41.65 | $41.65 | $41.65 | $41.65 | $39.63 | 200 |
| 2018-02-02 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 0 |
| 2018-02-01 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 37 |
| 2018-01-31 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 26 |
| 2018-01-30 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 18 |
| 2018-01-29 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 0 |
| 2018-01-26 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 20 |
| 2018-01-25 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 80 |
| 2018-01-24 | $43.25 | $43.25 | $43.25 | $43.25 | $41.15 | 100 |
| 2018-01-23 | $42.47 | $42.47 | $42.47 | $42.47 | $40.41 | 39 |
| 2018-01-22 | $42.47 | $42.47 | $42.47 | $42.47 | $40.41 | 111 |
| 2018-01-19 | $41.29 | $41.29 | $41.29 | $41.29 | $39.29 | 0 |
| 2018-01-18 | $41.29 | $41.29 | $41.29 | $41.29 | $39.29 | 0 |
| 2018-01-17 | $41.29 | $41.29 | $41.29 | $41.29 | $39.29 | 0 |
| 2018-01-16 | $41.29 | $41.29 | $41.29 | $41.29 | $39.29 | 50 |
| 2018-01-12 | $41.29 | $41.29 | $41.29 | $41.29 | $39.29 | 0 |
| 2018-01-11 | $41.09 | $41.29 | $41.09 | $41.29 | $39.29 | 586 |
| 2018-01-10 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 0 |
| 2018-01-09 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 0 |
| 2018-01-08 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 91 |
| 2018-01-05 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 29 |
| 2018-01-04 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 32 |
| 2018-01-03 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 77 |
| 2018-01-02 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 0 |
| 2017-12-29 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 62 |
| 2017-12-28 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 0 |
| 2017-12-27 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 31 |
| 2017-12-26 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 2 |
| 2017-12-22 | $38.35 | $38.35 | $38.35 | $38.35 | $36.49 | 0 |
| 2017-12-21 | $37.87 | $38.35 | $37.67 | $38.35 | $36.49 | 1,089 |
| 2017-12-20 | $39.44 | $39.44 | $39.44 | $39.44 | $37.53 | 202 |
| 2017-12-19 | $37.31 | $37.31 | $37.31 | $37.31 | $35.50 | 0 |
| 2017-12-18 | $37.31 | $37.31 | $37.31 | $37.31 | $35.50 | 45 |
| 2017-12-15 | $37.31 | $37.31 | $37.31 | $37.31 | $35.50 | 0 |
| 2017-12-14 | $37.25 | $37.31 | $37.25 | $37.31 | $35.50 | 344 |
| 2017-12-13 | $37.64 | $37.64 | $37.64 | $37.64 | $35.82 | 0 |
| 2017-12-12 | $37.64 | $37.64 | $37.64 | $37.64 | $35.82 | 0 |
| 2017-12-11 | $37.64 | $37.64 | $37.64 | $37.64 | $35.82 | 232 |
| 2017-12-08 | $37.60 | $37.60 | $37.39 | $37.39 | $35.58 | 1,616 |
| 2017-12-07 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 20 |
| 2017-12-06 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 85 |
| 2017-12-05 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 16 |
| 2017-12-04 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-12-01 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 16 |
| 2017-11-30 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-29 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-28 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-27 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-24 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-22 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-21 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-20 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 50 |
| 2017-11-17 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-16 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 12 |
| 2017-11-15 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 44 |
| 2017-11-14 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-13 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-10 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-09 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-08 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-07 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-06 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 0 |
| 2017-11-03 | $35.84 | $35.84 | $35.84 | $35.84 | $34.10 | 111 |
| 2017-11-02 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 0 |
| 2017-11-01 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 0 |
| 2017-10-31 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 0 |
| 2017-10-30 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 99 |
| 2017-10-27 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 32 |
| 2017-10-26 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 21 |
| 2017-10-25 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 17 |
| 2017-10-24 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 0 |
| 2017-10-23 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 134 |
| 2017-10-20 | $35.89 | $35.89 | $35.89 | $35.89 | $34.15 | 43 |
| 2017-10-19 | $35.89 | $35.89 | $35.89 | $35.89 | $34.15 | 15 |
| 2017-10-18 | $35.89 | $35.89 | $35.89 | $35.89 | $34.15 | 291 |
| 2017-10-17 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-10-16 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-10-13 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 74 |
| 2017-10-11 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 15 |
| 2017-10-06 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-10-05 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-10-04 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-10-03 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-10-02 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-29 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-28 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-27 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-26 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 2 |
| 2017-09-25 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 30 |
| 2017-09-22 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-21 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 2 |
| 2017-09-20 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-19 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 28 |
| 2017-09-18 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-15 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-14 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-13 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-12 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-11 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-08 | $35.08 | $35.08 | $35.08 | $35.08 | $33.38 | 0 |
| 2017-09-07 | $35.00 | $35.08 | $35.00 | $35.08 | $33.38 | 3,187 |
| 2017-09-06 | $34.26 | $34.26 | $34.26 | $34.26 | $32.60 | 215 |
| 2017-09-05 | $33.57 | $33.57 | $33.57 | $33.57 | $31.94 | 16 |
| 2017-09-01 | $33.57 | $33.57 | $33.57 | $33.57 | $31.94 | 0 |
| 2017-08-31 | $33.57 | $33.57 | $33.57 | $33.57 | $31.94 | 202 |
| 2017-08-30 | $33.94 | $33.94 | $33.67 | $33.67 | $32.04 | 1,353 |
| 2017-08-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.35 | 769 |
| 2017-08-25 | $33.63 | $33.63 | $33.63 | $33.63 | $32.00 | 63 |
| 2017-08-24 | $33.63 | $33.63 | $33.63 | $33.63 | $32.00 | 0 |
| 2017-08-23 | $33.63 | $33.63 | $33.63 | $33.63 | $32.00 | 0 |
| 2017-08-22 | $33.63 | $33.63 | $33.63 | $33.63 | $32.00 | 349 |
| 2017-08-21 | $33.00 | $33.00 | $33.00 | $33.00 | $31.40 | 173 |
| 2017-08-18 | $32.77 | $32.77 | $32.77 | $32.77 | $31.18 | 222 |
| 2017-08-17 | $33.70 | $33.70 | $33.70 | $33.70 | $32.07 | 263 |
| 2017-08-16 | $33.59 | $33.59 | $33.59 | $33.59 | $31.96 | 543 |
| 2017-08-15 | $33.62 | $33.62 | $33.62 | $33.62 | $31.99 | 34 |
| 2017-08-14 | $33.62 | $33.62 | $33.62 | $33.62 | $31.99 | 0 |
| 2017-08-11 | $33.62 | $33.62 | $33.62 | $33.62 | $31.99 | 0 |
| 2017-08-10 | $33.62 | $33.62 | $33.62 | $33.62 | $31.99 | 38 |
| 2017-08-09 | $33.62 | $33.62 | $33.62 | $33.62 | $31.99 | 102 |
| 2017-08-08 | $34.42 | $34.42 | $34.42 | $34.42 | $32.75 | 500 |
| 2017-08-07 | $34.75 | $34.75 | $34.75 | $34.75 | $33.07 | 200 |
| 2017-08-04 | $35.53 | $35.53 | $35.53 | $35.53 | $33.81 | 16 |
| 2017-08-03 | $35.53 | $35.53 | $35.53 | $35.53 | $33.81 | 0 |
| 2017-08-02 | $35.53 | $35.53 | $35.53 | $35.53 | $33.81 | 0 |
| 2017-08-01 | $35.53 | $35.53 | $35.53 | $35.53 | $33.81 | 0 |
| 2017-07-31 | $35.53 | $35.53 | $35.53 | $35.53 | $33.81 | 188 |
| 2017-07-28 | $35.85 | $35.85 | $35.85 | $35.85 | $34.11 | 10 |
| 2017-07-27 | $35.85 | $35.85 | $35.85 | $35.85 | $34.11 | 39 |
| 2017-07-26 | $35.85 | $35.85 | $35.85 | $35.85 | $34.11 | 1,171 |
| 2017-07-25 | $35.40 | $35.40 | $35.40 | $35.40 | $33.68 | 25 |
| 2017-07-24 | $35.34 | $35.40 | $35.34 | $35.40 | $33.68 | 240 |
| 2017-07-21 | $35.35 | $35.35 | $35.35 | $35.35 | $33.64 | 15 |
| 2017-07-20 | $35.08 | $35.37 | $35.08 | $35.35 | $33.64 | 1,376 |
| 2017-07-19 | $34.60 | $34.95 | $34.60 | $34.95 | $33.26 | 823 |
| 2017-07-18 | $34.54 | $34.68 | $34.50 | $34.50 | $32.83 | 1,530 |
| 2017-07-17 | $34.96 | $34.96 | $34.79 | $34.79 | $33.10 | 966 |
| 2017-07-14 | $34.45 | $34.45 | $34.45 | $34.45 | $32.78 | 140 |
| 2017-07-13 | $34.21 | $34.45 | $34.10 | $34.45 | $32.78 | 2,021 |
| 2017-07-12 | $34.26 | $34.29 | $33.89 | $33.89 | $32.25 | 913 |
| 2017-07-11 | $33.52 | $33.90 | $33.52 | $33.90 | $32.26 | 1,532 |
| 2017-07-10 | $33.82 | $34.13 | $33.82 | $34.13 | $32.48 | 491 |
| 2017-07-07 | $34.49 | $34.49 | $34.49 | $34.49 | $32.82 | 152 |
| 2017-07-06 | $34.49 | $34.49 | $34.49 | $34.49 | $32.82 | 887 |
| 2017-07-05 | $34.38 | $34.38 | $34.38 | $34.38 | $32.71 | 1,849 |
| 2017-07-03 | $34.60 | $34.60 | $34.60 | $34.60 | $32.92 | 188 |
| 2017-06-30 | $34.60 | $34.60 | $34.60 | $34.60 | $32.92 | 352 |
| 2017-06-29 | $34.41 | $34.41 | $34.12 | $34.12 | $32.47 | 869 |
| 2017-06-28 | $35.12 | $35.12 | $35.12 | $35.12 | $33.42 | 309 |
| 2017-06-27 | $34.47 | $34.47 | $34.40 | $34.40 | $32.73 | 700 |
| 2017-06-26 | $34.26 | $34.26 | $34.26 | $34.26 | $32.60 | 0 |
| 2017-06-23 | $34.26 | $34.26 | $34.26 | $34.26 | $32.60 | 0 |
| 2017-06-22 | $34.26 | $34.26 | $34.26 | $34.26 | $32.60 | 0 |
| 2017-06-21 | $34.26 | $34.26 | $34.26 | $34.26 | $32.60 | 217 |
| 2017-06-20 | $34.34 | $34.34 | $34.34 | $34.34 | $32.68 | 0 |
| 2017-06-19 | $34.34 | $34.34 | $34.34 | $34.34 | $32.68 | 0 |
| 2017-06-16 | $34.34 | $34.34 | $34.34 | $34.34 | $32.68 | 0 |
| 2017-06-15 | $34.34 | $34.34 | $34.34 | $34.34 | $32.68 | 0 |
| 2017-06-14 | $34.65 | $34.77 | $34.34 | $34.34 | $32.68 | 74,386 |
| 2017-06-13 | $34.10 | $34.66 | $34.10 | $34.66 | $32.98 | 6,697 |
| 2017-06-12 | $34.05 | $34.05 | $34.05 | $34.05 | $32.40 | 192 |
| 2017-06-09 | $35.11 | $35.11 | $35.11 | $35.11 | $33.41 | 139 |
| 2017-06-08 | $34.92 | $34.92 | $34.92 | $34.92 | $33.23 | 350 |
| 2017-06-07 | $35.42 | $35.42 | $35.24 | $35.24 | $33.53 | 1,243 |
| 2017-06-06 | $34.99 | $34.99 | $34.99 | $34.99 | $33.29 | 1,118 |
| 2017-06-05 | $35.60 | $35.60 | $35.60 | $35.60 | $33.87 | 99 |
| 2017-06-02 | $35.60 | $35.60 | $35.60 | $35.60 | $33.87 | 47 |
| 2017-06-01 | $35.60 | $35.60 | $35.60 | $35.60 | $33.87 | 43 |
| 2017-05-31 | $35.60 | $35.60 | $35.60 | $35.60 | $33.87 | 740 |
| 2017-05-30 | $35.34 | $35.34 | $35.34 | $35.34 | $33.63 | 761 |
| 2017-05-26 | $34.00 | $34.14 | $34.00 | $34.14 | $32.48 | 585 |
| 2017-05-25 | $33.75 | $33.75 | $33.75 | $33.75 | $32.11 | 640 |
| 2017-05-24 | $35.40 | $35.40 | $35.40 | $35.40 | $33.68 | 51 |
| 2017-05-23 | $35.40 | $35.40 | $35.40 | $35.40 | $33.68 | 7 |
| 2017-05-22 | $35.48 | $35.48 | $35.40 | $35.40 | $33.68 | 2,425 |
| 2017-05-19 | $42.34 | $42.34 | $42.34 | $42.34 | $40.29 | 108 |
| 2017-05-18 | $42.27 | $42.34 | $42.00 | $42.34 | $40.29 | 972 |
| 2017-05-17 | $43.50 | $43.83 | $43.50 | $43.75 | $41.63 | 2,234 |
| 2017-05-16 | $43.00 | $43.00 | $42.87 | $42.87 | $40.79 | 2,148 |
| 2017-05-15 | $42.47 | $42.47 | $42.47 | $42.47 | $40.41 | 297 |
| 2017-05-12 | $40.52 | $40.52 | $40.52 | $40.52 | $38.56 | 108 |
| 2017-05-11 | $40.52 | $40.52 | $40.52 | $40.52 | $38.56 | 57 |
| 2017-05-10 | $40.52 | $40.52 | $40.52 | $40.52 | $38.56 | 80 |
| 2017-05-09 | $40.52 | $40.52 | $40.52 | $40.52 | $38.56 | 27 |
| 2017-05-08 | $40.52 | $40.52 | $40.52 | $40.52 | $38.56 | 8,673 |
| 2017-05-05 | $40.72 | $40.72 | $40.72 | $40.72 | $38.75 | 448 |
| 2017-05-04 | $40.20 | $40.50 | $40.20 | $40.34 | $37.78 | 1,559 |
| 2017-05-03 | $39.76 | $39.76 | $39.76 | $39.76 | $37.24 | 154 |
| 2017-05-02 | $39.31 | $39.31 | $39.31 | $39.31 | $36.82 | 207 |
| 2017-05-01 | $39.17 | $39.18 | $39.17 | $39.18 | $36.69 | 607 |
| 2017-04-28 | $40.17 | $40.17 | $40.17 | $40.17 | $37.62 | 86 |
| 2017-04-27 | $40.00 | $40.17 | $40.00 | $40.17 | $37.26 | 2,529 |
| 2017-04-26 | $39.75 | $39.75 | $39.75 | $39.75 | $36.87 | 1,586 |
| 2017-04-25 | $38.95 | $38.95 | $38.95 | $38.95 | $36.13 | 238 |
| 2017-04-24 | $38.00 | $38.18 | $38.00 | $38.18 | $35.42 | 232 |
| 2017-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $35.25 | 691 |
| 2017-04-20 | $39.22 | $39.22 | $38.75 | $38.75 | $35.94 | 24,501 |
| 2017-04-19 | $38.25 | $38.25 | $38.25 | $38.25 | $35.48 | 268 |
| 2017-04-18 | $38.93 | $38.93 | $38.70 | $38.70 | $35.90 | 1,050 |
| 2017-04-17 | $39.18 | $39.18 | $39.18 | $39.18 | $36.34 | 87 |
| 2017-04-13 | $39.18 | $39.18 | $39.18 | $39.18 | $36.34 | 170 |
| 2017-04-12 | $38.97 | $38.97 | $38.97 | $38.97 | $36.15 | 63 |
| 2017-04-11 | $38.97 | $38.97 | $38.97 | $38.97 | $36.15 | 201 |
| 2017-04-10 | $38.97 | $38.97 | $38.97 | $38.97 | $36.15 | 55 |
| 2017-04-07 | $38.97 | $38.97 | $38.97 | $38.97 | $36.15 | 92 |
| 2017-04-06 | $38.97 | $38.97 | $38.97 | $38.97 | $36.15 | 297 |
| 2017-04-05 | $39.05 | $39.05 | $39.05 | $39.05 | $36.22 | 67 |
| 2017-04-04 | $39.05 | $39.05 | $39.05 | $39.05 | $36.22 | 12 |
| 2017-04-03 | $39.05 | $39.05 | $39.05 | $39.05 | $36.22 | 0 |
| 2017-03-31 | $39.05 | $39.05 | $39.05 | $39.05 | $36.22 | 400 |
| 2017-03-30 | $38.35 | $38.35 | $38.35 | $38.35 | $35.57 | 0 |
| 2017-03-29 | $38.35 | $38.35 | $38.35 | $38.35 | $35.57 | 0 |
| 2017-03-28 | $38.35 | $38.35 | $38.35 | $38.35 | $35.57 | 700 |
| 2017-03-27 | $38.57 | $38.57 | $38.40 | $38.40 | $35.62 | 500 |
| 2017-03-24 | $38.48 | $38.48 | $38.48 | $38.48 | $35.69 | 300 |
| 2017-03-23 | $37.50 | $37.50 | $37.50 | $37.50 | $34.78 | 0 |
| 2017-03-22 | $37.50 | $37.50 | $37.50 | $37.50 | $34.78 | 800 |
| 2017-03-21 | $38.61 | $38.61 | $38.61 | $38.61 | $35.81 | 0 |
| 2017-03-20 | $38.61 | $38.61 | $38.61 | $38.61 | $35.81 | 1,100 |
| 2017-03-17 | $38.44 | $38.51 | $38.44 | $38.51 | $35.72 | 1,400 |
| 2017-03-16 | $38.32 | $38.32 | $38.32 | $38.32 | $35.54 | 300 |
| 2017-03-15 | $38.60 | $38.64 | $38.60 | $38.64 | $35.84 | 1,200 |
| 2017-03-14 | $37.36 | $37.36 | $37.36 | $37.36 | $34.65 | 300 |
| 2017-03-13 | $37.45 | $37.45 | $37.45 | $37.45 | $34.74 | 0 |
| 2017-03-10 | $37.45 | $37.45 | $37.25 | $37.45 | $34.74 | 600 |
| 2017-03-09 | $36.42 | $36.42 | $36.42 | $36.42 | $33.78 | 0 |
| 2017-03-08 | $36.42 | $36.42 | $36.42 | $36.42 | $33.78 | 0 |
| 2017-03-07 | $36.42 | $36.42 | $36.42 | $36.42 | $33.78 | 0 |
| 2017-03-06 | $36.42 | $36.42 | $36.42 | $36.42 | $33.78 | 0 |
| 2017-03-03 | $36.58 | $36.58 | $36.42 | $36.42 | $33.78 | 500 |
| 2017-03-02 | $35.95 | $35.95 | $35.95 | $35.95 | $33.35 | 300 |
| 2017-03-01 | $36.28 | $36.28 | $36.28 | $36.28 | $33.65 | 900 |
| 2017-02-28 | $35.51 | $35.51 | $35.51 | $35.51 | $32.94 | 300 |
| 2017-02-27 | $35.43 | $35.43 | $35.43 | $35.43 | $32.86 | 400 |
| 2017-02-24 | $36.01 | $36.01 | $36.01 | $36.01 | $33.40 | 0 |
| 2017-02-23 | $36.01 | $36.01 | $36.01 | $36.01 | $33.40 | 2,800 |
| 2017-02-22 | $35.96 | $36.01 | $35.96 | $36.01 | $33.40 | 1,600 |
| 2017-02-21 | $36.17 | $36.17 | $36.17 | $36.17 | $33.55 | 0 |
| 2017-02-17 | $36.17 | $36.17 | $36.17 | $36.17 | $33.55 | 300 |
| 2017-02-16 | $36.50 | $36.50 | $36.39 | $36.39 | $33.76 | 500 |
| 2017-02-15 | $35.93 | $36.07 | $35.93 | $36.07 | $33.46 | 1,600 |
| 2017-02-14 | $35.41 | $35.41 | $35.41 | $35.41 | $32.85 | 300 |
| 2017-02-13 | $35.65 | $35.65 | $35.65 | $35.65 | $33.07 | 1,700 |
| 2017-02-10 | $35.61 | $35.61 | $35.56 | $35.56 | $32.98 | 400 |
| 2017-02-09 | $35.79 | $35.79 | $35.79 | $35.79 | $33.20 | 2,100 |
| 2017-02-08 | $35.72 | $35.72 | $35.72 | $35.72 | $33.13 | 0 |
| 2017-02-07 | $35.70 | $35.72 | $35.70 | $35.72 | $33.13 | 600 |
| 2017-02-06 | $35.83 | $35.83 | $35.83 | $35.83 | $33.24 | 0 |
| 2017-02-03 | $36.03 | $36.03 | $35.83 | $35.83 | $33.24 | 9,400 |
| 2017-02-02 | $35.78 | $35.78 | $35.45 | $35.45 | $32.88 | 1,500 |
| 2017-02-01 | $35.07 | $35.07 | $35.05 | $35.06 | $32.52 | 1,042 |
| 2017-01-31 | $34.35 | $34.35 | $34.35 | $34.35 | $31.86 | 88 |
| 2017-01-30 | $34.35 | $34.35 | $34.35 | $34.35 | $31.86 | 181 |
| 2017-01-27 | $34.35 | $34.35 | $34.35 | $34.35 | $31.86 | 496 |
| 2017-01-26 | $34.15 | $34.15 | $34.15 | $34.15 | $31.68 | 219 |
| 2017-01-25 | $34.00 | $34.00 | $33.45 | $33.45 | $31.03 | 1,578 |
| 2017-01-24 | $34.05 | $34.05 | $34.05 | $34.05 | $31.58 | 0 |
| 2017-01-23 | $34.03 | $34.05 | $34.03 | $34.05 | $31.58 | 399 |
| 2017-01-20 | $33.72 | $33.72 | $33.72 | $33.72 | $31.28 | 358 |
| 2017-01-19 | $33.62 | $33.90 | $33.62 | $33.90 | $31.45 | 403 |
| 2017-01-18 | $34.40 | $34.40 | $34.40 | $34.40 | $31.91 | 296 |
| 2017-01-17 | $34.54 | $34.75 | $34.17 | $34.75 | $32.23 | 2,876 |
| 2017-01-13 | $34.51 | $34.60 | $34.49 | $34.60 | $32.09 | 6,925 |
| 2017-01-12 | $34.52 | $34.52 | $34.49 | $34.49 | $31.99 | 640 |
| 2017-01-11 | $34.79 | $34.79 | $34.79 | $34.79 | $32.27 | 14 |
| 2017-01-10 | $34.79 | $34.79 | $34.79 | $34.79 | $32.27 | 639 |
| 2017-01-09 | $34.94 | $34.94 | $34.39 | $34.93 | $32.40 | 704 |
| 2017-01-06 | $34.91 | $34.91 | $34.91 | $34.91 | $32.38 | 700 |
| 2017-01-05 | $34.42 | $34.87 | $34.42 | $34.87 | $32.34 | 2,274 |
| 2017-01-04 | $32.38 | $32.38 | $32.38 | $32.38 | $30.04 | 47 |
| 2017-01-03 | $32.33 | $32.38 | $32.33 | $32.38 | $30.04 | 2,100 |
| 2016-12-30 | $32.43 | $32.43 | $32.43 | $32.43 | $30.08 | 173 |
| 2016-12-29 | $32.47 | $32.47 | $32.47 | $32.47 | $30.12 | 549 |
| 2016-12-28 | $31.47 | $31.47 | $31.47 | $31.47 | $29.19 | 1,516 |
| 2016-12-27 | $32.03 | $32.03 | $32.03 | $32.03 | $29.71 | 199 |
| 2016-12-23 | $31.70 | $31.70 | $31.70 | $31.70 | $29.40 | 616 |
| 2016-12-22 | $31.86 | $31.86 | $31.44 | $31.44 | $29.16 | 1,137 |
| 2016-12-21 | $31.16 | $31.46 | $31.16 | $31.21 | $28.95 | 2,597 |
| 2016-12-20 | $30.25 | $30.25 | $30.25 | $30.25 | $28.06 | 38 |
| 2016-12-19 | $30.36 | $30.50 | $30.25 | $30.25 | $28.06 | 831 |
| 2016-12-16 | $29.75 | $30.50 | $29.75 | $30.50 | $28.29 | 3,815 |
| 2016-12-15 | $29.69 | $29.69 | $29.56 | $29.56 | $27.42 | 1,639 |
| 2016-12-14 | $30.19 | $30.19 | $29.91 | $29.91 | $27.74 | 892 |
| 2016-12-13 | $30.24 | $30.40 | $30.24 | $30.40 | $28.20 | 702 |
| 2016-12-12 | $29.42 | $29.42 | $29.20 | $29.22 | $27.10 | 928 |
| 2016-12-09 | $30.84 | $30.84 | $30.84 | $30.84 | $28.61 | 64 |
| 2016-12-08 | $30.84 | $30.84 | $30.84 | $30.84 | $28.61 | 9,591 |
| 2016-12-07 | $31.95 | $31.95 | $31.95 | $31.95 | $29.64 | 298 |
| 2016-12-06 | $31.85 | $31.94 | $31.85 | $31.94 | $29.63 | 383 |
| 2016-12-05 | $31.33 | $31.33 | $31.33 | $31.33 | $29.06 | 262 |
| 2016-12-02 | $31.45 | $31.87 | $31.45 | $31.87 | $29.56 | 430 |
| 2016-12-01 | $31.72 | $31.82 | $31.25 | $31.82 | $29.52 | 1,111 |
| 2016-11-30 | $31.88 | $31.88 | $31.88 | $31.88 | $29.57 | 475 |
| 2016-11-29 | $32.36 | $32.36 | $32.36 | $32.36 | $30.02 | 571 |
| 2016-11-28 | $32.79 | $32.79 | $32.79 | $32.79 | $30.42 | 0 |
| 2016-11-25 | $32.78 | $32.79 | $32.77 | $32.79 | $30.42 | 3,678 |
| 2016-11-23 | $32.48 | $32.48 | $32.48 | $32.48 | $30.13 | 0 |
| 2016-11-22 | $32.48 | $32.48 | $32.48 | $32.48 | $30.13 | 0 |
| 2016-11-21 | $32.48 | $32.48 | $32.48 | $32.48 | $30.13 | 252 |
| 2016-11-18 | $33.05 | $33.05 | $32.65 | $32.88 | $30.50 | 2,807 |
| 2016-11-17 | $33.50 | $33.50 | $33.50 | $33.50 | $31.07 | 365 |
| 2016-11-16 | $34.03 | $34.03 | $34.03 | $34.03 | $31.57 | 1,400 |
| 2016-11-15 | $34.33 | $34.35 | $34.30 | $34.30 | $31.82 | 3,194 |
| 2016-11-14 | $34.22 | $34.22 | $34.22 | $34.22 | $31.74 | 422 |
| 2016-11-11 | $34.52 | $34.52 | $34.52 | $34.52 | $32.02 | 109 |
| 2016-11-10 | $34.15 | $34.15 | $34.15 | $34.15 | $31.68 | 256 |
| 2016-11-09 | $34.30 | $34.40 | $34.17 | $34.40 | $31.91 | 6,311 |
| 2016-11-08 | $32.91 | $33.17 | $32.91 | $32.91 | $30.53 | 2,473 |
| 2016-11-07 | $33.19 | $33.19 | $33.19 | $33.19 | $30.78 | 374 |
| 2016-11-04 | $32.74 | $33.11 | $32.74 | $33.11 | $30.71 | 337 |
| 2016-11-03 | $33.51 | $33.51 | $33.51 | $33.51 | $31.08 | 0 |
| 2016-11-02 | $33.51 | $33.51 | $33.51 | $33.51 | $31.08 | 375 |
| 2016-11-01 | $33.46 | $33.49 | $32.88 | $33.49 | $31.06 | 2,943 |
| 2016-10-31 | $33.50 | $33.50 | $33.50 | $33.50 | $31.07 | 274 |
| 2016-10-28 | $33.60 | $33.99 | $33.60 | $33.60 | $31.17 | 907 |
| 2016-10-27 | $35.34 | $35.34 | $35.34 | $35.34 | $32.78 | 516 |
| 2016-10-26 | $35.18 | $35.18 | $35.18 | $35.18 | $32.63 | 426 |
| 2016-10-25 | $35.12 | $35.12 | $35.01 | $35.08 | $32.54 | 3,491 |
| 2016-10-24 | $35.92 | $35.92 | $35.61 | $35.62 | $33.04 | 687 |
| 2016-10-21 | $36.31 | $36.31 | $36.12 | $36.12 | $33.50 | 916 |
| 2016-10-20 | $36.31 | $36.58 | $36.31 | $36.58 | $33.93 | 677 |
| 2016-10-19 | $36.73 | $37.10 | $36.63 | $36.63 | $33.98 | 992 |
| 2016-10-18 | $37.04 | $37.05 | $36.93 | $36.99 | $34.31 | 3,559 |
| 2016-10-17 | $36.07 | $36.07 | $36.07 | $36.07 | $33.46 | 436 |
| 2016-10-14 | $36.20 | $36.20 | $36.20 | $36.20 | $33.58 | 299 |
| 2016-10-13 | $36.41 | $36.53 | $36.41 | $36.51 | $33.87 | 1,848 |
| 2016-10-12 | $36.55 | $36.87 | $36.55 | $36.55 | $33.90 | 1,142 |
| 2016-10-11 | $37.62 | $37.83 | $37.40 | $37.40 | $34.69 | 3,066 |
| 2016-10-10 | $37.77 | $37.77 | $37.77 | $37.77 | $35.03 | 54 |
| 2016-10-07 | $37.55 | $37.77 | $37.55 | $37.77 | $35.03 | 387 |
| 2016-10-06 | $38.03 | $38.03 | $38.03 | $38.03 | $35.28 | 67 |
| 2016-10-05 | $38.13 | $38.13 | $38.03 | $38.03 | $35.28 | 529 |
| 2016-10-04 | $38.24 | $38.24 | $38.10 | $38.10 | $35.34 | 865 |
| 2016-10-03 | $38.75 | $38.75 | $38.52 | $38.52 | $35.73 | 1,495 |
| 2016-09-30 | $38.75 | $38.75 | $38.75 | $38.75 | $35.94 | 417 |
| 2016-09-29 | $37.75 | $37.75 | $37.75 | $37.75 | $35.02 | 476 |
| 2016-09-28 | $39.35 | $39.35 | $39.35 | $39.35 | $36.50 | 654 |
| 2016-09-27 | $39.41 | $39.41 | $39.41 | $39.41 | $36.56 | 251 |
| 2016-09-26 | $39.97 | $39.97 | $39.70 | $39.70 | $36.83 | 362 |
| 2016-09-23 | $40.14 | $40.14 | $40.14 | $40.14 | $37.23 | 327 |
| 2016-09-22 | $40.62 | $40.62 | $40.62 | $40.62 | $37.68 | 39 |
| 2016-09-21 | $40.62 | $40.62 | $40.62 | $40.62 | $37.68 | 60 |
| 2016-09-20 | $40.62 | $40.62 | $40.62 | $40.62 | $37.68 | 253 |
| 2016-09-19 | $40.60 | $40.62 | $40.57 | $40.62 | $37.68 | 2,008 |
| 2016-09-16 | $40.61 | $41.10 | $40.61 | $41.10 | $38.12 | 453 |
| 2016-09-15 | $41.26 | $41.26 | $41.03 | $41.03 | $38.05 | 1,099 |
| 2016-09-14 | $41.02 | $41.28 | $40.75 | $41.02 | $38.04 | 1,571 |
| 2016-09-13 | $40.54 | $40.75 | $40.15 | $40.15 | $37.24 | 4,742 |
| 2016-09-12 | $41.08 | $41.49 | $41.08 | $41.49 | $38.49 | 2,193 |
| 2016-09-09 | $41.00 | $41.00 | $40.35 | $40.35 | $37.43 | 1,333 |
| 2016-09-08 | $41.04 | $41.04 | $41.00 | $41.00 | $38.03 | 648 |
| 2016-09-07 | $41.49 | $41.49 | $41.18 | $41.18 | $38.20 | 2,714 |
| 2016-09-06 | $41.53 | $41.53 | $41.53 | $41.53 | $38.52 | 1,748 |
| 2016-09-02 | $41.41 | $41.56 | $41.21 | $41.56 | $38.55 | 3,770 |
| 2016-09-01 | $40.14 | $40.40 | $40.14 | $40.35 | $37.43 | 2,532 |
| 2016-08-31 | $41.28 | $41.30 | $41.28 | $41.30 | $38.31 | 2,367 |
| 2016-08-30 | $41.06 | $41.19 | $41.05 | $41.19 | $38.21 | 6,141 |
| 2016-08-29 | $41.05 | $41.30 | $41.05 | $41.10 | $38.12 | 1,541 |
| 2016-08-26 | $40.93 | $40.93 | $40.64 | $40.64 | $37.69 | 646 |
| 2016-08-25 | $40.77 | $40.77 | $40.77 | $40.77 | $37.82 | 628 |
| 2016-08-24 | $41.20 | $41.20 | $41.20 | $41.20 | $38.22 | 2,252 |
| 2016-08-23 | $41.23 | $41.47 | $41.23 | $41.47 | $38.47 | 2,222 |
| 2016-08-22 | $41.60 | $41.60 | $41.55 | $41.55 | $38.54 | 3,970 |
| 2016-08-19 | $40.63 | $40.63 | $40.63 | $40.63 | $37.69 | 211 |
| 2016-08-18 | $41.15 | $41.15 | $41.15 | $41.15 | $38.17 | 120 |
| 2016-08-17 | $40.80 | $40.80 | $40.80 | $40.80 | $37.85 | 16 |
| 2016-08-16 | $40.80 | $40.80 | $40.80 | $40.80 | $37.85 | 216 |
| 2016-08-15 | $41.70 | $42.00 | $41.70 | $42.00 | $38.96 | 2,065 |
| 2016-08-12 | $38.56 | $40.01 | $38.56 | $39.30 | $36.45 | 23,448 |
| 2016-08-11 | $37.55 | $37.75 | $37.55 | $37.75 | $35.02 | 13,263 |
| 2016-08-10 | $38.15 | $38.15 | $38.15 | $38.15 | $35.39 | 2 |
| 2016-08-09 | $37.93 | $38.15 | $37.93 | $38.15 | $35.39 | 264 |
| 2016-08-08 | $37.50 | $37.50 | $37.50 | $37.50 | $34.78 | 199 |
| 2016-08-05 | $38.69 | $38.69 | $38.69 | $38.69 | $35.89 | 4 |
| 2016-08-04 | $38.69 | $38.69 | $38.69 | $38.69 | $35.89 | 1 |
| 2016-08-03 | $38.50 | $38.69 | $38.50 | $38.69 | $35.89 | 12,780 |
| 2016-08-02 | $38.96 | $38.96 | $38.96 | $38.96 | $36.14 | 201 |
| 2016-08-01 | $38.89 | $38.98 | $38.89 | $38.98 | $36.16 | 410 |
| 2016-07-29 | $39.13 | $39.13 | $39.13 | $39.13 | $36.30 | 35 |
| 2016-07-28 | $39.13 | $39.13 | $39.13 | $39.13 | $36.30 | 35 |
| 2016-07-27 | $39.13 | $39.13 | $39.13 | $39.13 | $36.30 | 97 |
| 2016-07-26 | $39.13 | $39.13 | $39.09 | $39.13 | $36.30 | 1,394 |
| 2016-07-25 | $38.48 | $39.05 | $38.48 | $39.05 | $36.22 | 415 |
| 2016-07-22 | $38.35 | $38.35 | $38.35 | $38.35 | $35.57 | 565 |
| 2016-07-21 | $37.96 | $37.96 | $37.96 | $37.96 | $35.21 | 214 |
| 2016-07-20 | $37.20 | $37.20 | $37.20 | $37.20 | $34.51 | 0 |
| 2016-07-19 | $37.77 | $37.77 | $37.20 | $37.20 | $34.51 | 607 |
| 2016-07-18 | $38.13 | $38.19 | $38.13 | $38.19 | $35.42 | 524 |
| 2016-07-15 | $37.30 | $37.30 | $37.30 | $37.30 | $34.60 | 445 |
| 2016-07-14 | $37.91 | $37.91 | $37.91 | $37.91 | $35.16 | 317 |
| 2016-07-13 | $37.70 | $37.70 | $37.70 | $37.70 | $34.97 | 45 |
| 2016-07-12 | $37.82 | $37.82 | $37.70 | $37.70 | $34.97 | 458 |
| 2016-07-11 | $36.95 | $36.95 | $36.95 | $36.95 | $34.27 | 81 |
| 2016-07-08 | $36.95 | $36.95 | $36.95 | $36.95 | $34.27 | 9 |
| 2016-07-07 | $36.92 | $36.95 | $36.92 | $36.95 | $34.27 | 1,900 |
| 2016-07-06 | $37.03 | $37.03 | $37.03 | $37.03 | $34.35 | 1,096 |
| 2016-07-05 | $37.44 | $37.44 | $37.44 | $37.44 | $34.73 | 13 |
| 2016-07-01 | $37.21 | $37.44 | $37.21 | $37.44 | $34.73 | 276 |
| 2016-06-30 | $36.95 | $36.95 | $36.95 | $36.95 | $34.27 | 31 |
| 2016-06-29 | $36.95 | $36.95 | $36.95 | $36.95 | $34.27 | 183 |
| 2016-06-28 | $35.65 | $35.65 | $35.65 | $35.65 | $33.07 | 1,578 |
| 2016-06-27 | $34.22 | $34.22 | $34.22 | $34.22 | $31.74 | 351 |
| 2016-06-24 | $35.50 | $35.50 | $35.50 | $35.50 | $32.93 | 637 |
| 2016-06-23 | $36.67 | $36.67 | $36.67 | $36.67 | $34.01 | 411 |
| 2016-06-22 | $36.88 | $36.88 | $36.88 | $36.88 | $34.21 | 7 |
| 2016-06-21 | $36.88 | $36.88 | $36.88 | $36.88 | $34.21 | 0 |
| 2016-06-20 | $36.88 | $36.88 | $36.88 | $36.88 | $34.21 | 2,485 |
| 2016-06-17 | $36.15 | $36.15 | $35.88 | $36.15 | $33.53 | 2,696 |
| 2016-06-16 | $35.80 | $35.80 | $35.80 | $35.80 | $33.21 | 613 |
| 2016-06-15 | $36.15 | $36.15 | $36.15 | $36.15 | $33.53 | 816 |
| 2016-06-14 | $36.40 | $36.40 | $36.40 | $36.40 | $33.76 | 132 |
| 2016-06-13 | $37.40 | $37.40 | $36.40 | $36.40 | $33.76 | 997 |
| 2016-06-10 | $38.07 | $38.07 | $37.20 | $37.20 | $34.51 | 398 |
| 2016-06-09 | $37.95 | $37.95 | $37.95 | $37.95 | $35.20 | 663 |
| 2016-06-08 | $38.41 | $38.41 | $38.41 | $38.41 | $35.63 | 502 |
| 2016-06-07 | $37.81 | $37.81 | $37.81 | $37.81 | $35.07 | 273 |
| 2016-06-06 | $37.65 | $37.65 | $37.60 | $37.60 | $34.88 | 2,375 |
| 2016-06-03 | $36.65 | $36.65 | $36.65 | $36.65 | $34.00 | 45 |
| 2016-06-02 | $36.65 | $36.65 | $36.65 | $36.65 | $34.00 | 169 |
| 2016-06-01 | $36.59 | $36.65 | $36.59 | $36.65 | $34.00 | 2,064 |
| 2016-05-31 | $35.63 | $35.63 | $35.63 | $35.63 | $33.05 | 354 |
| 2016-05-27 | $35.90 | $35.98 | $35.45 | $35.98 | $33.37 | 2,586 |
| 2016-05-26 | $35.82 | $35.82 | $35.82 | $35.82 | $33.23 | 431 |
| 2016-05-25 | $36.08 | $36.08 | $35.85 | $35.85 | $33.25 | 375 |
| 2016-05-24 | $35.17 | $35.17 | $34.76 | $34.76 | $32.24 | 732 |
| 2016-05-23 | $38.66 | $38.66 | $38.66 | $38.66 | $35.86 | 12 |
| 2016-05-20 | $38.66 | $38.66 | $38.66 | $38.66 | $35.86 | 543 |
| 2016-05-19 | $37.92 | $37.92 | $37.92 | $37.92 | $35.17 | 84 |
| 2016-05-18 | $37.79 | $37.92 | $37.79 | $37.92 | $35.17 | 270 |
| 2016-05-17 | $37.25 | $37.25 | $37.25 | $37.25 | $34.55 | 149 |
| 2016-05-16 | $37.25 | $37.25 | $37.25 | $37.25 | $34.55 | 28 |
| 2016-05-13 | $37.88 | $37.88 | $37.25 | $37.25 | $34.55 | 440 |
| 2016-05-12 | $37.12 | $37.12 | $37.12 | $37.12 | $34.43 | 203 |
| 2016-05-11 | $37.75 | $37.80 | $37.70 | $37.75 | $35.02 | 7,302 |
| 2016-05-10 | $36.70 | $36.70 | $36.70 | $36.70 | $34.04 | 13 |
| 2016-05-09 | $36.70 | $36.70 | $36.70 | $36.70 | $34.04 | 0 |
| 2016-05-06 | $36.70 | $36.70 | $36.70 | $36.70 | $34.04 | 20 |
| 2016-05-05 | $36.70 | $36.70 | $36.70 | $36.70 | $34.04 | 202 |
| 2016-05-04 | $36.70 | $36.70 | $36.70 | $36.70 | $33.47 | 313 |
| 2016-05-03 | $37.96 | $38.18 | $37.96 | $38.18 | $34.82 | 296 |
| 2016-05-02 | $37.67 | $37.67 | $37.67 | $37.67 | $33.99 | 101 |
| 2016-04-29 | $37.67 | $37.67 | $37.67 | $37.67 | $33.99 | 247 |
| 2016-04-28 | $38.30 | $38.30 | $38.30 | $38.30 | $34.55 | 455 |
| 2016-04-27 | $39.55 | $39.55 | $39.55 | $39.55 | $35.68 | 0 |
| 2016-04-26 | $39.55 | $39.55 | $39.55 | $39.55 | $35.68 | 0 |
| 2016-04-25 | $39.75 | $40.20 | $39.55 | $39.55 | $35.68 | 2,456 |
| 2016-04-22 | $40.88 | $40.88 | $40.20 | $40.85 | $36.85 | 1,299 |
| 2016-04-21 | $39.77 | $39.77 | $39.20 | $39.20 | $35.37 | 672 |
| 2016-04-20 | $39.55 | $39.55 | $39.55 | $39.55 | $35.68 | 36 |
| 2016-04-19 | $39.55 | $39.55 | $39.55 | $39.55 | $35.68 | 0 |
| 2016-04-18 | $39.55 | $39.55 | $39.55 | $39.55 | $35.68 | 107 |
| 2016-04-15 | $39.55 | $39.55 | $39.55 | $39.55 | $35.68 | 153 |
| 2016-04-14 | $39.57 | $39.67 | $39.57 | $39.67 | $35.79 | 816 |
| 2016-04-13 | $40.30 | $40.30 | $40.30 | $40.30 | $36.36 | 86 |
| 2016-04-12 | $40.13 | $40.30 | $40.13 | $40.30 | $36.36 | 548 |
| 2016-04-11 | $40.46 | $40.46 | $40.46 | $40.46 | $36.50 | 0 |
| 2016-04-08 | $40.86 | $40.86 | $40.46 | $40.46 | $36.50 | 333 |
| 2016-04-07 | $40.38 | $40.82 | $40.38 | $40.82 | $36.83 | 838 |
| 2016-04-06 | $40.39 | $40.39 | $40.39 | $40.39 | $36.44 | 7,146 |
| 2016-04-05 | $38.51 | $38.51 | $38.51 | $38.51 | $34.74 | 97 |
| 2016-04-04 | $38.51 | $38.51 | $38.51 | $38.51 | $34.74 | 37 |
| 2016-04-01 | $38.51 | $38.51 | $38.51 | $38.51 | $34.74 | 171 |
| 2016-03-31 | $38.52 | $38.52 | $38.00 | $38.00 | $34.28 | 2,091 |
| 2016-03-30 | $38.50 | $38.50 | $38.50 | $38.50 | $34.73 | 371 |
| 2016-03-29 | $38.98 | $39.17 | $38.43 | $39.17 | $35.34 | 2,483 |
| 2016-03-28 | $38.70 | $38.70 | $38.70 | $38.70 | $34.91 | 1,139 |
| 2016-03-24 | $39.10 | $39.10 | $39.10 | $39.10 | $35.28 | 22 |
| 2016-03-23 | $39.10 | $39.10 | $39.10 | $39.10 | $35.28 | 49 |
| 2016-03-22 | $39.56 | $39.56 | $39.10 | $39.10 | $35.28 | 883 |
| 2016-03-21 | $38.90 | $38.90 | $38.90 | $38.90 | $35.09 | 3 |
| 2016-03-18 | $38.90 | $38.90 | $38.90 | $38.90 | $35.09 | 1,751 |
| 2016-03-17 | $39.60 | $39.60 | $38.90 | $38.90 | $35.09 | 1,233 |
| 2016-03-16 | $39.17 | $39.17 | $38.50 | $38.50 | $34.73 | 699 |
| 2016-03-15 | $38.46 | $38.50 | $37.85 | $38.50 | $34.73 | 534 |
| 2016-03-14 | $38.55 | $38.55 | $38.05 | $38.05 | $34.33 | 592 |
| 2016-03-11 | $38.05 | $38.15 | $38.05 | $38.15 | $34.42 | 414 |
| 2016-03-10 | $39.05 | $39.05 | $38.98 | $38.98 | $35.17 | 382 |
| 2016-03-09 | $38.00 | $38.00 | $38.00 | $38.00 | $34.28 | 987 |
| 2016-03-08 | $37.74 | $37.80 | $37.74 | $37.80 | $34.10 | 291 |
| 2016-03-07 | $38.55 | $38.55 | $38.55 | $38.55 | $34.78 | 61 |
| 2016-03-04 | $38.55 | $38.55 | $38.55 | $38.55 | $34.78 | 293 |
| 2016-03-03 | $38.13 | $38.13 | $38.13 | $38.13 | $34.40 | 58 |
| 2016-03-02 | $38.13 | $38.13 | $38.13 | $38.13 | $34.40 | 217 |
| 2016-03-01 | $37.80 | $37.80 | $37.80 | $37.80 | $34.10 | 482 |
| 2016-02-29 | $37.71 | $37.71 | $37.15 | $37.15 | $33.52 | 791 |
| 2016-02-26 | $39.79 | $39.79 | $39.14 | $39.14 | $35.31 | 3,862 |
| 2016-02-25 | $40.91 | $40.91 | $40.91 | $40.91 | $36.91 | 98 |
| 2016-02-24 | $40.91 | $40.91 | $40.91 | $40.91 | $36.91 | 2 |
| 2016-02-23 | $40.91 | $40.91 | $40.91 | $40.91 | $36.91 | 362 |
| 2016-02-22 | $42.68 | $42.68 | $42.68 | $42.68 | $38.51 | 46 |
| 2016-02-19 | $42.74 | $42.86 | $42.68 | $42.68 | $38.51 | 502 |
| 2016-02-18 | $42.65 | $42.65 | $42.65 | $42.65 | $38.48 | 85 |
| 2016-02-17 | $42.41 | $42.65 | $42.41 | $42.65 | $38.48 | 367 |
| 2016-02-16 | $41.80 | $41.80 | $41.45 | $41.80 | $37.71 | 1,019 |
| 2016-02-12 | $41.35 | $41.35 | $40.89 | $40.89 | $36.89 | 752 |
| 2016-02-11 | $40.30 | $40.30 | $39.11 | $39.40 | $35.55 | 12,550 |
| 2016-02-10 | $40.31 | $40.31 | $40.13 | $40.13 | $36.20 | 335 |
| 2016-02-09 | $38.83 | $38.83 | $38.83 | $38.83 | $35.03 | 63 |
| 2016-02-08 | $38.83 | $38.83 | $38.83 | $38.83 | $35.03 | 345 |
| 2016-02-05 | $40.65 | $40.65 | $40.56 | $40.56 | $36.59 | 266 |
| 2016-02-04 | $42.08 | $42.08 | $42.08 | $42.08 | $37.96 | 129 |
| 2016-02-03 | $43.81 | $43.81 | $43.81 | $43.81 | $39.52 | 58 |
| 2016-02-02 | $43.81 | $43.81 | $43.81 | $43.81 | $39.52 | 32 |
| 2016-02-01 | $43.81 | $43.81 | $43.81 | $43.81 | $39.52 | 142 |
| 2016-01-29 | $45.60 | $45.60 | $45.60 | $45.60 | $41.14 | 247 |
| 2016-01-28 | $45.60 | $45.60 | $45.60 | $45.60 | $41.14 | 72 |
| 2016-01-27 | $45.60 | $45.60 | $45.60 | $45.60 | $41.14 | 273 |
| 2016-01-26 | $44.17 | $44.17 | $44.17 | $44.17 | $39.85 | 28 |
| 2016-01-25 | $44.17 | $44.17 | $44.17 | $44.17 | $39.85 | 143 |
| 2016-01-22 | $43.92 | $43.92 | $43.92 | $43.92 | $39.62 | 252 |
| 2016-01-21 | $42.50 | $42.70 | $42.22 | $42.22 | $38.09 | 1,803 |
| 2016-01-20 | $42.23 | $42.23 | $42.23 | $42.23 | $38.10 | 177 |
| 2016-01-19 | $42.87 | $42.95 | $42.87 | $42.95 | $38.75 | 1,319 |
| 2016-01-15 | $41.60 | $41.60 | $41.60 | $41.60 | $37.53 | 639 |
| 2016-01-14 | $42.66 | $42.66 | $42.66 | $42.66 | $38.49 | 387 |
| 2016-01-13 | $43.52 | $43.52 | $42.98 | $42.98 | $38.78 | 1,634 |
| 2016-01-12 | $43.80 | $43.80 | $43.80 | $43.80 | $39.52 | 0 |
| 2016-01-11 | $43.80 | $43.80 | $43.80 | $43.80 | $39.52 | 32 |
| 2016-01-08 | $43.39 | $43.80 | $43.39 | $43.80 | $39.52 | 374 |
| 2016-01-07 | $44.16 | $44.16 | $44.16 | $44.16 | $39.84 | 838 |
| 2016-01-06 | $44.75 | $44.75 | $44.75 | $44.75 | $40.37 | 20 |
| 2016-01-05 | $44.75 | $44.75 | $44.75 | $44.75 | $40.37 | 472 |
| 2016-01-04 | $45.58 | $45.58 | $45.58 | $45.58 | $41.12 | 44 |
| 2015-12-31 | $45.58 | $45.58 | $45.58 | $45.58 | $41.12 | 111 |
| 2015-12-30 | $46.25 | $46.25 | $46.25 | $46.25 | $41.73 | 213 |
| 2015-12-29 | $44.15 | $44.15 | $44.15 | $44.15 | $39.83 | 432 |
| 2015-12-28 | $44.15 | $44.15 | $44.15 | $44.15 | $39.83 | 486 |
| 2015-12-24 | $44.15 | $44.15 | $44.15 | $44.15 | $39.83 | 107 |
| 2015-12-23 | $44.15 | $44.15 | $44.15 | $44.15 | $39.83 | 123 |
| 2015-12-22 | $44.11 | $44.15 | $44.11 | $44.15 | $39.83 | 1,062 |
| 2015-12-21 | $44.21 | $44.21 | $44.21 | $44.21 | $39.89 | 92 |
| 2015-12-18 | $44.21 | $44.21 | $44.21 | $44.21 | $39.89 | 253 |
| 2015-12-17 | $44.59 | $44.59 | $44.59 | $44.59 | $40.23 | 292 |
| 2015-12-16 | $44.65 | $44.65 | $44.65 | $44.65 | $40.28 | 177 |
| 2015-12-15 | $44.65 | $44.65 | $44.65 | $44.65 | $40.28 | 376 |
| 2015-12-14 | $44.34 | $44.34 | $44.34 | $44.34 | $40.00 | 188 |
| 2015-12-11 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 39 |
| 2015-12-10 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 145 |
| 2015-12-09 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 289 |
| 2015-12-08 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 117 |
| 2015-12-07 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 101 |
| 2015-12-04 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 1 |
| 2015-12-03 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 112 |
| 2015-12-02 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 51 |
| 2015-12-01 | $44.84 | $44.84 | $44.84 | $44.84 | $40.45 | 167 |
| 2015-11-30 | $43.37 | $43.37 | $43.37 | $43.37 | $39.12 | 3 |
| 2015-11-27 | $43.37 | $43.37 | $43.37 | $43.37 | $39.12 | 0 |
| 2015-11-25 | $43.37 | $43.37 | $43.37 | $43.37 | $39.12 | 85 |
| 2015-11-24 | $43.37 | $43.37 | $43.37 | $43.37 | $39.12 | 165 |
| 2015-11-23 | $43.37 | $43.37 | $43.37 | $43.37 | $39.12 | 157 |
| 2015-11-20 | $43.28 | $43.28 | $43.28 | $43.28 | $39.05 | 0 |
| 2015-11-19 | $43.28 | $43.28 | $43.28 | $43.28 | $39.05 | 23 |
| 2015-11-18 | $43.28 | $43.28 | $43.28 | $43.28 | $39.05 | 156 |
| 2015-11-17 | $43.28 | $43.28 | $43.28 | $43.28 | $39.05 | 124 |
| 2015-11-16 | $42.88 | $43.25 | $42.88 | $43.25 | $39.02 | 0 |
| 2015-11-13 | $42.88 | $43.25 | $42.88 | $43.25 | $39.02 | 400 |
| 2015-11-12 | $43.54 | $43.80 | $43.54 | $43.80 | $39.51 | 0 |
| 2015-11-11 | $43.54 | $43.80 | $43.54 | $43.80 | $39.51 | 291 |
| 2015-11-10 | $43.66 | $43.66 | $43.66 | $43.66 | $39.39 | 0 |
| 2015-11-09 | $43.66 | $43.66 | $43.66 | $43.66 | $39.39 | 0 |
| 2015-11-06 | $43.66 | $43.66 | $43.66 | $43.66 | $39.39 | 101 |
| 2015-11-05 | $43.29 | $43.29 | $43.29 | $43.29 | $39.06 | 0 |
| 2015-11-04 | $43.29 | $43.29 | $43.29 | $43.29 | $39.06 | 263 |
| 2015-11-03 | $44.11 | $44.11 | $44.04 | $44.04 | $39.73 | 722 |
| 2015-11-02 | $43.96 | $44.40 | $43.96 | $43.96 | $39.66 | 567 |
| 2015-10-30 | $42.69 | $43.19 | $42.69 | $43.19 | $38.96 | 1,127 |
| 2015-10-29 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-28 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-27 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-26 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-23 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-22 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-21 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 0 |
| 2015-10-20 | $38.65 | $38.65 | $38.65 | $38.65 | $34.87 | 177 |
| 2015-10-19 | $39.19 | $39.22 | $39.19 | $39.22 | $35.39 | 484 |
| 2015-10-16 | $39.57 | $39.63 | $39.57 | $39.63 | $35.75 | 500 |
| 2015-10-15 | $39.15 | $39.15 | $39.15 | $39.15 | $35.32 | 191 |
| 2015-10-14 | $38.75 | $38.75 | $38.48 | $38.48 | $34.72 | 956 |
| 2015-10-13 | $38.56 | $38.56 | $38.56 | $38.56 | $34.79 | 142 |
| 2015-10-12 | $38.51 | $38.51 | $38.40 | $38.40 | $34.64 | 0 |
| 2015-10-09 | $38.51 | $38.51 | $38.40 | $38.40 | $34.64 | 0 |
| 2015-10-08 | $38.51 | $38.51 | $38.40 | $38.40 | $34.64 | 420 |
| 2015-10-07 | $38.25 | $38.69 | $38.25 | $38.69 | $34.91 | 1,432 |
| 2015-10-06 | $39.39 | $39.39 | $39.11 | $39.11 | $35.28 | 0 |
| 2015-10-05 | $39.39 | $39.39 | $39.11 | $39.11 | $35.28 | 0 |
| 2015-10-02 | $39.39 | $39.39 | $39.11 | $39.11 | $35.28 | 0 |
| 2015-10-01 | $39.39 | $39.39 | $39.11 | $39.11 | $35.28 | 791 |
| 2015-09-30 | $39.18 | $39.18 | $39.18 | $39.18 | $35.35 | 159 |
| 2015-09-29 | $39.15 | $39.15 | $39.15 | $39.15 | $35.32 | 196 |
| 2015-09-28 | $41.25 | $41.25 | $41.20 | $41.20 | $37.17 | 0 |
| 2015-09-25 | $41.25 | $41.25 | $41.20 | $41.20 | $37.17 | 410 |
| 2015-09-24 | $39.59 | $39.70 | $39.45 | $39.45 | $35.59 | 0 |
| 2015-09-23 | $39.59 | $39.70 | $39.45 | $39.45 | $35.59 | 841 |
| 2015-09-22 | $39.38 | $39.47 | $39.15 | $39.15 | $35.32 | 902 |
| 2015-09-21 | $41.16 | $41.16 | $40.67 | $41.11 | $37.09 | 2,214 |
| 2015-09-18 | $40.73 | $40.73 | $40.58 | $40.58 | $36.61 | 506 |
| 2015-09-17 | $40.80 | $40.80 | $40.80 | $40.80 | $36.81 | 138 |
| 2015-09-16 | $40.86 | $40.86 | $40.86 | $40.86 | $36.86 | 389 |
| 2015-09-15 | $40.48 | $40.48 | $40.48 | $40.48 | $36.52 | 164 |
| 2015-09-14 | $41.02 | $41.02 | $41.02 | $41.02 | $37.00 | 0 |
| 2015-09-11 | $41.02 | $41.02 | $41.02 | $41.02 | $37.00 | 307 |
| 2015-09-10 | $41.25 | $41.25 | $41.25 | $41.25 | $37.22 | 1,287 |
| 2015-09-09 | $39.65 | $39.65 | $39.65 | $39.65 | $35.77 | 0 |
| 2015-09-08 | $39.65 | $39.65 | $39.65 | $39.65 | $35.77 | 248 |
| 2015-09-04 | $39.57 | $39.57 | $39.57 | $39.57 | $35.70 | 274 |
| 2015-09-03 | $38.86 | $38.86 | $38.73 | $38.73 | $34.94 | 0 |
UCB SA (UCBJY) News Headlines
Recent UCB SA (UCBJY) News
Similar Companies to UCB SA (UCBJY) 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 | -- | -- | -- |