Umicore (UMICF) Exchange: PINK
Data as of May 2, 2025
$11.29 ($-0.46) -3.96%
Umicore - Daily Information
Click for more stock information on Umicore.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.29 |
| Previous Close | $11.29 |
| High | $11.29 |
| Low | $11.29 |
| Adjusted Open | $11.29 |
| Previous Adjusted Close | $11.29 |
| Adjusted High | $11.29 |
| Adjusted Low | $11.29 |
About Umicore (UMICF)
No Description Available
Invest in Umicore (UMICF)
Historical Stock Data for Umicore (UMICF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 1,000 |
| 2024-11-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7 |
| 2024-11-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 15 |
| 2024-11-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-11-04 | $11.80 | $12.30 | $11.80 | $12.30 | $12.30 | 195 |
| 2024-11-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-10-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-10-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 400 |
| 2024-10-29 | $12.07 | $12.65 | $11.95 | $12.65 | $12.65 | 413 |
| 2024-10-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 6 |
| 2024-10-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-10-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 58 |
| 2024-10-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,600 |
| 2024-10-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 50 |
| 2024-10-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 10 |
| 2024-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-10-17 | $11.45 | $11.45 | $11.35 | $11.35 | $11.35 | 12 |
| 2024-10-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2024-10-15 | $11.56 | $11.89 | $11.41 | $11.89 | $11.89 | 383 |
| 2024-10-14 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2024-10-11 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 20 |
| 2024-10-10 | $11.56 | $11.75 | $11.56 | $11.75 | $11.75 | 207 |
| 2024-10-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2024-10-08 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2024-10-07 | $12.59 | $12.72 | $12.59 | $12.72 | $12.72 | 114 |
| 2024-10-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 23,761 |
| 2024-10-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2024-10-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2024-10-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 97 |
| 2024-09-30 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2024-09-27 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 621 |
| 2024-09-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 1 |
| 2024-09-25 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 100 |
| 2024-09-24 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2024-09-23 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 17 |
| 2024-09-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-09-19 | $12.48 | $12.51 | $12.25 | $12.25 | $12.25 | 1,272 |
| 2024-09-18 | $11.96 | $12.13 | $11.96 | $12.13 | $12.13 | 506 |
| 2024-09-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2024-09-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 16 |
| 2024-09-13 | $11.29 | $11.70 | $11.29 | $11.70 | $11.70 | 592 |
| 2024-09-12 | $11.00 | $11.00 | $10.94 | $10.94 | $10.94 | 218 |
| 2024-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,777 |
| 2024-09-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2024-09-09 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 802 |
| 2024-09-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 19,200 |
| 2024-09-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 200 |
| 2024-09-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-09-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 5,500 |
| 2024-08-30 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 6,650 |
| 2024-08-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 100 |
| 2024-08-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-26 | $12.51 | $13.00 | $12.51 | $13.00 | $13.00 | 75 |
| 2024-08-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 160 |
| 2024-08-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.65 | 0 |
| 2024-08-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.65 | 19,810 |
| 2024-08-14 | $12.06 | $12.06 | $12.06 | $12.06 | $11.78 | 6,157 |
| 2024-08-13 | $12.06 | $12.06 | $12.06 | $12.06 | $11.78 | 0 |
| 2024-08-12 | $12.06 | $12.06 | $12.06 | $12.06 | $11.78 | 700 |
| 2024-08-09 | $12.50 | $12.50 | $12.25 | $12.46 | $12.17 | 327 |
| 2024-08-08 | $13.06 | $13.06 | $13.06 | $13.06 | $12.76 | 0 |
| 2024-08-07 | $13.06 | $13.06 | $13.06 | $13.06 | $12.76 | 6,450 |
| 2024-08-06 | $13.06 | $13.06 | $13.06 | $13.06 | $12.76 | 0 |
| 2024-08-05 | $12.20 | $13.06 | $12.20 | $13.06 | $12.76 | 57 |
| 2024-08-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.50 | 100 |
| 2024-08-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.85 | 216 |
| 2024-07-31 | $13.88 | $13.88 | $13.88 | $13.88 | $13.56 | 0 |
| 2024-07-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.56 | 138 |
| 2024-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 0 |
| 2024-07-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 100 |
| 2024-07-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 150 |
| 2024-07-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.39 | 0 |
| 2024-07-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.39 | 0 |
| 2024-07-22 | $15.43 | $15.75 | $15.43 | $15.75 | $15.39 | 17 |
| 2024-07-19 | $14.61 | $14.61 | $14.61 | $14.61 | $14.27 | 0 |
| 2024-07-18 | $14.61 | $14.61 | $14.61 | $14.61 | $14.27 | 0 |
| 2024-07-17 | $14.61 | $14.61 | $14.61 | $14.61 | $14.27 | 2,600 |
| 2024-07-16 | $14.97 | $14.97 | $14.45 | $14.61 | $14.27 | 89 |
| 2024-07-15 | $15.33 | $15.33 | $15.33 | $15.33 | $14.97 | 23,811 |
| 2024-07-12 | $15.00 | $15.36 | $14.70 | $15.36 | $15.36 | 49 |
| 2024-07-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 15,137 |
| 2024-07-10 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 18 |
| 2024-07-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 202 |
| 2024-07-08 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 76 |
| 2024-07-05 | $15.43 | $15.50 | $15.00 | $15.00 | $15.00 | 379 |
| 2024-07-03 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-07-02 | $14.92 | $14.98 | $14.92 | $14.98 | $14.98 | 85 |
| 2024-07-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 75 |
| 2024-06-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-06-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,797 |
| 2024-06-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,677 |
| 2024-06-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 4,119 |
| 2024-06-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 32 |
| 2024-06-21 | $15.20 | $15.20 | $15.03 | $15.03 | $15.03 | 1,026 |
| 2024-06-20 | $15.15 | $15.24 | $15.15 | $15.24 | $15.24 | 1,002 |
| 2024-06-18 | $15.01 | $15.01 | $14.57 | $14.90 | $14.90 | 212 |
| 2024-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 31 |
| 2024-06-14 | $15.05 | $15.05 | $14.76 | $14.76 | $14.76 | 10,985 |
| 2024-06-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-06-12 | $16.50 | $16.50 | $16.19 | $16.50 | $16.50 | 1,737 |
| 2024-06-11 | $17.50 | $17.50 | $17.17 | $17.17 | $17.17 | 700 |
| 2024-06-10 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 3 |
| 2024-06-07 | $17.85 | $17.85 | $17.50 | $17.50 | $17.50 | 550 |
| 2024-06-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-06-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-06-04 | $19.15 | $19.15 | $18.76 | $18.76 | $18.76 | 42 |
| 2024-06-03 | $18.90 | $19.50 | $18.90 | $19.50 | $19.50 | 285 |
| 2024-05-31 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2024-05-30 | $19.75 | $19.75 | $19.63 | $19.63 | $19.63 | 400 |
| 2024-05-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 50 |
| 2024-05-28 | $20.06 | $20.06 | $19.95 | $19.95 | $19.95 | 280 |
| 2024-05-24 | $20.65 | $20.65 | $20.00 | $20.00 | $20.00 | 301 |
| 2024-05-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-05-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 3,160 |
| 2024-05-21 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1,542 |
| 2024-05-20 | $21.24 | $21.24 | $20.78 | $20.78 | $20.78 | 335 |
| 2024-05-17 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 200 |
| 2024-05-16 | $22.25 | $22.30 | $21.66 | $21.66 | $21.66 | 2,272 |
| 2024-05-15 | $22.63 | $22.70 | $22.63 | $22.70 | $22.70 | 101 |
| 2024-05-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-05-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2,876 |
| 2024-05-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 274 |
| 2024-05-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,476 |
| 2024-05-08 | $24.25 | $24.25 | $23.80 | $23.80 | $23.80 | 200 |
| 2024-05-07 | $23.93 | $24.82 | $23.93 | $24.82 | $24.82 | 357 |
| 2024-05-06 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 4,325 |
| 2024-05-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 100 |
| 2024-05-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2024-05-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2024-04-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2024-04-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 13,750 |
| 2024-04-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.03 | 0 |
| 2024-04-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.03 | 0 |
| 2024-04-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.03 | 2,663 |
| 2024-04-23 | $21.95 | $22.38 | $21.45 | $22.38 | $21.78 | 762 |
| 2024-04-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.27 | 0 |
| 2024-04-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.27 | 0 |
| 2024-04-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.27 | 1,572 |
| 2024-04-17 | $22.43 | $22.43 | $22.43 | $22.43 | $21.84 | 0 |
| 2024-04-16 | $22.43 | $22.43 | $22.43 | $22.43 | $21.84 | 0 |
| 2024-04-15 | $22.90 | $22.90 | $22.43 | $22.43 | $21.84 | 3,460 |
| 2024-04-12 | $22.57 | $22.57 | $22.38 | $22.38 | $21.78 | 2 |
| 2024-04-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.62 | 5 |
| 2024-04-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.39 | 0 |
| 2024-04-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.39 | 0 |
| 2024-04-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.39 | 0 |
| 2024-04-05 | $22.24 | $22.24 | $21.97 | $21.97 | $21.39 | 19 |
| 2024-04-04 | $22.40 | $22.58 | $22.40 | $22.58 | $21.98 | 28,950 |
| 2024-04-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.31 | 100 |
| 2024-04-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.31 | 0 |
| 2024-04-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.31 | 100 |
| 2024-03-28 | $21.28 | $21.70 | $21.28 | $21.70 | $21.12 | 3,789 |
| 2024-03-27 | $21.51 | $21.51 | $21.51 | $21.51 | $20.94 | 9 |
| 2024-03-26 | $22.34 | $22.34 | $22.00 | $22.00 | $21.42 | 200 |
| 2024-03-25 | $23.05 | $23.05 | $23.05 | $23.05 | $22.44 | 50 |
| 2024-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.15 | 1,160 |
| 2024-03-21 | $22.43 | $22.43 | $22.43 | $22.43 | $21.84 | 0 |
| 2024-03-20 | $22.43 | $22.43 | $22.43 | $22.43 | $21.84 | 5 |
| 2024-03-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.66 | 25 |
| 2024-03-18 | $22.60 | $22.60 | $22.58 | $22.58 | $21.98 | 280 |
| 2024-03-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.50 | 0 |
| 2024-03-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.17 | 20 |
| 2024-03-13 | $22.46 | $22.46 | $22.46 | $22.46 | $21.86 | 100 |
| 2024-03-12 | $22.46 | $22.46 | $22.46 | $22.46 | $21.86 | 15 |
| 2024-03-11 | $22.46 | $22.46 | $22.46 | $22.46 | $21.86 | 15 |
| 2024-03-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.12 | 102 |
| 2024-03-07 | $22.47 | $22.57 | $22.47 | $22.57 | $21.97 | 400 |
| 2024-03-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.17 | 0 |
| 2024-03-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.17 | 75 |
| 2024-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.20 | 76 |
| 2024-03-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.28 | 0 |
| 2024-02-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.28 | 9,692 |
| 2024-02-28 | $20.91 | $20.91 | $20.77 | $20.77 | $20.22 | 44 |
| 2024-02-27 | $21.17 | $21.18 | $21.17 | $21.18 | $20.61 | 175 |
| 2024-02-26 | $21.38 | $21.38 | $21.38 | $21.38 | $20.81 | 0 |
| 2024-02-23 | $21.62 | $21.62 | $21.38 | $21.38 | $20.81 | 1,550 |
| 2024-02-22 | $21.00 | $21.00 | $20.99 | $20.99 | $20.43 | 205 |
| 2024-02-21 | $21.60 | $21.60 | $21.17 | $21.50 | $20.93 | 565 |
| 2024-02-20 | $21.86 | $21.90 | $21.50 | $21.50 | $20.93 | 363 |
| 2024-02-16 | $22.23 | $22.23 | $21.51 | $21.51 | $20.94 | 3,838 |
| 2024-02-15 | $22.68 | $22.68 | $22.32 | $22.32 | $21.73 | 2,600 |
| 2024-02-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.07 | 0 |
| 2024-02-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.07 | 0 |
| 2024-02-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.07 | 30 |
| 2024-02-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.35 | 2,150 |
| 2024-02-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.33 | 0 |
| 2024-02-07 | $22.00 | $22.00 | $21.91 | $21.91 | $21.33 | 195 |
| 2024-02-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.49 | 0 |
| 2024-02-05 | $22.44 | $22.44 | $22.07 | $22.07 | $21.49 | 28 |
| 2024-02-02 | $22.10 | $22.49 | $22.10 | $22.49 | $21.89 | 283 |
| 2024-02-01 | $22.43 | $22.43 | $22.43 | $22.43 | $21.84 | 100 |
| 2024-01-31 | $22.38 | $22.38 | $22.38 | $22.38 | $21.79 | 177 |
| 2024-01-30 | $22.35 | $22.38 | $22.35 | $22.38 | $21.79 | 499 |
| 2024-01-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.34 | 85 |
| 2024-01-26 | $23.43 | $23.43 | $23.43 | $23.43 | $22.81 | 200 |
| 2024-01-25 | $23.43 | $23.43 | $23.43 | $23.43 | $22.81 | 1,131 |
| 2024-01-24 | $23.43 | $23.43 | $23.43 | $23.43 | $22.81 | 50 |
| 2024-01-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.54 | 20 |
| 2024-01-22 | $22.37 | $22.69 | $22.37 | $22.69 | $22.08 | 350 |
| 2024-01-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.11 | 0 |
| 2024-01-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.11 | 3,065 |
| 2024-01-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.11 | 100 |
| 2024-01-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.07 | 0 |
| 2024-01-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.07 | 50 |
| 2024-01-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 40 |
| 2024-01-10 | $23.50 | $23.50 | $23.00 | $23.00 | $22.39 | 116 |
| 2024-01-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.73 | 120 |
| 2024-01-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.18 | 375 |
| 2024-01-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.30 | 100 |
| 2024-01-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.30 | 0 |
| 2024-01-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.30 | 100 |
| 2024-01-02 | $26.59 | $26.59 | $26.58 | $26.58 | $25.88 | 136 |
| 2023-12-29 | $27.18 | $27.39 | $27.18 | $27.39 | $26.66 | 350 |
| 2023-12-28 | $26.90 | $27.45 | $26.90 | $27.45 | $26.72 | 3,836 |
| 2023-12-27 | $27.45 | $27.45 | $26.79 | $26.79 | $26.08 | 1,522 |
| 2023-12-26 | $26.15 | $26.15 | $26.15 | $26.15 | $25.46 | 75 |
| 2023-12-22 | $27.31 | $27.31 | $26.91 | $26.91 | $26.91 | 225 |
| 2023-12-21 | $27.20 | $27.20 | $26.40 | $26.40 | $26.40 | 261 |
| 2023-12-20 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2023-12-19 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2023-12-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 100 |
| 2023-12-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 289 |
| 2023-12-14 | $26.44 | $26.44 | $26.40 | $26.40 | $26.40 | 644 |
| 2023-12-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-12-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 200 |
| 2023-12-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 100 |
| 2023-12-08 | $25.71 | $25.71 | $25.55 | $25.55 | $25.55 | 688 |
| 2023-12-07 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-12-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 224 |
| 2023-12-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-12-04 | $24.89 | $24.89 | $23.75 | $23.75 | $23.75 | 224 |
| 2023-12-01 | $25.15 | $25.93 | $25.15 | $25.93 | $25.93 | 288 |
| 2023-11-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 13 |
| 2023-11-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 27 |
| 2023-11-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 385 |
| 2023-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-11-22 | $25.38 | $25.38 | $24.75 | $24.75 | $24.75 | 35 |
| 2023-11-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 38 |
| 2023-11-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-11-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-11-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 47 |
| 2023-11-15 | $25.55 | $26.14 | $24.96 | $26.14 | $26.14 | 24 |
| 2023-11-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1,787 |
| 2023-11-13 | $24.00 | $24.00 | $23.85 | $23.85 | $23.85 | 200 |
| 2023-11-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-11-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 20 |
| 2023-11-08 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 100 |
| 2023-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2023-11-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-11-03 | $25.47 | $25.63 | $25.13 | $25.13 | $25.13 | 160 |
| 2023-11-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-11-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2,462 |
| 2023-10-31 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-10-30 | $23.53 | $23.83 | $23.51 | $23.83 | $23.83 | 1,395 |
| 2023-10-27 | $23.89 | $23.89 | $23.78 | $23.78 | $23.78 | 2,173 |
| 2023-10-26 | $22.71 | $22.75 | $22.71 | $22.75 | $22.75 | 750 |
| 2023-10-25 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 100 |
| 2023-10-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 3,500 |
| 2023-10-23 | $23.53 | $23.94 | $23.53 | $23.94 | $23.94 | 2,099 |
| 2023-10-20 | $24.40 | $24.40 | $24.32 | $24.32 | $24.32 | 83 |
| 2023-10-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-10-18 | $26.24 | $26.24 | $25.66 | $25.74 | $25.74 | 35,200 |
| 2023-10-17 | $26.96 | $26.96 | $26.24 | $26.24 | $26.24 | 223 |
| 2023-10-16 | $23.09 | $23.28 | $23.09 | $23.28 | $23.28 | 38 |
| 2023-10-13 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 200 |
| 2023-10-12 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 100 |
| 2023-10-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-10-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-10-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 259 |
| 2023-10-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-10-05 | $22.20 | $22.69 | $22.20 | $22.69 | $22.69 | 333 |
| 2023-10-04 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2023-10-03 | $22.43 | $22.43 | $22.42 | $22.42 | $22.42 | 220 |
| 2023-10-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-09-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 35 |
| 2023-09-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 2,133 |
| 2023-09-27 | $23.16 | $23.16 | $22.76 | $22.76 | $22.76 | 70 |
| 2023-09-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 10 |
| 2023-09-25 | $22.98 | $22.98 | $22.71 | $22.71 | $22.71 | 32 |
| 2023-09-22 | $24.20 | $24.20 | $23.89 | $23.89 | $23.89 | 152 |
| 2023-09-21 | $24.28 | $24.50 | $24.28 | $24.50 | $24.50 | 50 |
| 2023-09-20 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-09-19 | $24.45 | $24.45 | $24.28 | $24.28 | $24.28 | 545 |
| 2023-09-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2023-09-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 4 |
| 2023-09-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 17 |
| 2023-09-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1 |
| 2023-09-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-09-11 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-09-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 250 |
| 2023-09-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1,019 |
| 2023-09-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-09-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-09-01 | $26.33 | $26.70 | $26.33 | $26.70 | $26.70 | 60 |
| 2023-08-31 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 150 |
| 2023-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-08-28 | $24.80 | $26.22 | $24.80 | $24.80 | $24.80 | 107 |
| 2023-08-25 | $25.65 | $25.65 | $25.00 | $25.00 | $25.00 | 3,565 |
| 2023-08-24 | $25.28 | $25.52 | $25.28 | $25.52 | $25.52 | 204 |
| 2023-08-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1,263 |
| 2023-08-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-08-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-08-18 | $25.60 | $25.60 | $25.20 | $25.20 | $25.20 | 4,350 |
| 2023-08-17 | $27.03 | $27.03 | $26.00 | $26.00 | $26.00 | 1,979 |
| 2023-08-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.21 | 0 |
| 2023-08-15 | $27.49 | $27.49 | $27.49 | $27.49 | $27.21 | 30 |
| 2023-08-14 | $26.80 | $27.70 | $26.80 | $26.81 | $26.53 | 660 |
| 2023-08-11 | $28.85 | $28.85 | $28.85 | $28.85 | $28.55 | 100 |
| 2023-08-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.48 | 1,412 |
| 2023-08-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.48 | 2,620 |
| 2023-08-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.48 | 5 |
| 2023-08-07 | $29.14 | $29.14 | $29.14 | $29.14 | $28.84 | 100 |
| 2023-08-04 | $29.46 | $29.46 | $29.46 | $29.46 | $29.16 | 0 |
| 2023-08-03 | $29.46 | $29.46 | $29.46 | $29.46 | $29.16 | 0 |
| 2023-08-02 | $29.50 | $29.50 | $29.06 | $29.46 | $29.16 | 1,421 |
| 2023-08-01 | $29.63 | $29.68 | $29.63 | $29.68 | $29.37 | 674 |
| 2023-07-31 | $30.00 | $30.00 | $29.52 | $29.92 | $29.61 | 22,828 |
| 2023-07-28 | $30.24 | $30.24 | $30.24 | $30.24 | $29.92 | 110 |
| 2023-07-27 | $29.31 | $29.31 | $29.31 | $29.31 | $29.01 | 0 |
| 2023-07-26 | $29.31 | $29.31 | $29.31 | $29.31 | $29.01 | 400 |
| 2023-07-25 | $30.24 | $30.24 | $30.24 | $30.24 | $29.92 | 0 |
| 2023-07-24 | $30.24 | $30.24 | $30.24 | $30.24 | $29.92 | 78 |
| 2023-07-21 | $30.37 | $30.37 | $30.37 | $30.37 | $30.06 | 25 |
| 2023-07-20 | $31.12 | $31.12 | $31.12 | $31.12 | $30.79 | 0 |
| 2023-07-19 | $31.12 | $31.12 | $31.12 | $31.12 | $30.79 | 22 |
| 2023-07-18 | $30.65 | $30.65 | $30.41 | $30.41 | $30.09 | 37 |
| 2023-07-17 | $30.33 | $30.33 | $30.33 | $30.33 | $30.01 | 0 |
| 2023-07-14 | $30.77 | $30.77 | $30.22 | $30.33 | $30.01 | 1,290 |
| 2023-07-13 | $30.42 | $30.81 | $29.60 | $30.81 | $30.49 | 1,688 |
| 2023-07-12 | $29.65 | $29.65 | $29.65 | $29.65 | $29.34 | 100 |
| 2023-07-11 | $28.59 | $28.59 | $28.59 | $28.59 | $28.29 | 30 |
| 2023-07-10 | $28.35 | $28.35 | $27.93 | $27.93 | $27.64 | 401 |
| 2023-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 11 |
| 2023-07-06 | $27.81 | $27.81 | $27.09 | $27.20 | $26.92 | 1,799 |
| 2023-07-05 | $28.75 | $28.75 | $28.25 | $28.40 | $28.11 | 8,340 |
| 2023-07-03 | $28.15 | $28.15 | $27.54 | $27.54 | $27.26 | 117 |
| 2023-06-30 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2023-06-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 100 |
| 2023-06-28 | $27.79 | $28.00 | $27.60 | $28.00 | $27.71 | 2,438 |
| 2023-06-27 | $27.71 | $28.13 | $27.71 | $28.13 | $27.84 | 136 |
| 2023-06-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.00 | 16 |
| 2023-06-23 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-06-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 65 |
| 2023-06-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-06-20 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-06-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-06-15 | $30.10 | $30.10 | $29.55 | $29.55 | $29.55 | 172 |
| 2023-06-14 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 37 |
| 2023-06-13 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 130 |
| 2023-06-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 50 |
| 2023-06-09 | $29.25 | $29.25 | $29.09 | $29.09 | $29.09 | 158 |
| 2023-06-08 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-06-07 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-06-06 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-06-05 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 130 |
| 2023-06-02 | $29.16 | $29.58 | $29.16 | $29.58 | $29.58 | 79 |
| 2023-06-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-31 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1,315 |
| 2023-05-30 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 90 |
| 2023-05-26 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2023-05-25 | $29.46 | $29.46 | $29.17 | $29.17 | $29.17 | 1,552 |
| 2023-05-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-05-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-05-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 500 |
| 2023-05-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2023-05-18 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 42 |
| 2023-05-17 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2023-05-16 | $31.20 | $31.30 | $30.95 | $31.30 | $31.30 | 167 |
| 2023-05-15 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 3,100 |
| 2023-05-12 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 800 |
| 2023-05-11 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2023-05-10 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 1,150 |
| 2023-05-09 | $31.90 | $31.90 | $31.66 | $31.66 | $31.66 | 119 |
| 2023-05-08 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-05-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-05-04 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-05-03 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-05-02 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-05-01 | $32.60 | $33.10 | $32.60 | $32.85 | $32.26 | 19 |
| 2023-04-28 | $32.80 | $32.80 | $32.75 | $32.75 | $31.58 | 18 |
| 2023-04-27 | $31.30 | $31.30 | $31.30 | $31.30 | $30.18 | 4 |
| 2023-04-26 | $32.30 | $32.30 | $32.00 | $32.18 | $31.03 | 539 |
| 2023-04-25 | $31.44 | $31.63 | $31.44 | $31.63 | $30.50 | 3 |
| 2023-04-24 | $32.75 | $33.07 | $32.12 | $33.07 | $31.88 | 93 |
| 2023-04-21 | $32.15 | $32.15 | $32.06 | $32.06 | $30.91 | 20 |
| 2023-04-20 | $33.06 | $33.06 | $33.06 | $33.06 | $31.88 | 0 |
| 2023-04-19 | $33.06 | $33.06 | $33.06 | $33.06 | $31.88 | 279 |
| 2023-04-18 | $33.06 | $33.06 | $33.06 | $33.06 | $31.88 | 0 |
| 2023-04-17 | $33.06 | $33.06 | $33.06 | $33.06 | $31.88 | 50 |
| 2023-04-14 | $32.84 | $32.84 | $32.84 | $32.84 | $31.66 | 248 |
| 2023-04-13 | $32.79 | $32.79 | $32.79 | $32.79 | $31.62 | 0 |
| 2023-04-12 | $32.79 | $32.79 | $32.79 | $32.79 | $31.62 | 0 |
| 2023-04-11 | $32.70 | $32.90 | $32.70 | $32.79 | $31.62 | 1,739 |
| 2023-04-10 | $31.20 | $32.14 | $31.20 | $32.14 | $30.99 | 150 |
| 2023-04-06 | $31.60 | $31.60 | $31.60 | $31.60 | $30.47 | 0 |
| 2023-04-05 | $31.60 | $31.60 | $31.60 | $31.60 | $30.47 | 40 |
| 2023-04-04 | $32.70 | $32.70 | $32.70 | $32.70 | $31.53 | 0 |
| 2023-04-03 | $32.70 | $32.70 | $32.70 | $32.70 | $31.53 | 62 |
| 2023-03-31 | $33.42 | $33.74 | $33.42 | $33.74 | $32.53 | 19 |
| 2023-03-30 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 0 |
| 2023-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 0 |
| 2023-03-28 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 0 |
| 2023-03-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 0 |
| 2023-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 0 |
| 2023-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 50 |
| 2023-03-22 | $32.29 | $32.29 | $32.29 | $32.29 | $31.13 | 30 |
| 2023-03-21 | $31.98 | $32.60 | $31.98 | $32.29 | $31.13 | 144 |
| 2023-03-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.89 | 25 |
| 2023-03-17 | $30.93 | $30.93 | $30.93 | $30.93 | $29.82 | 100 |
| 2023-03-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.37 | 4,760 |
| 2023-03-15 | $31.78 | $31.78 | $31.50 | $31.50 | $30.37 | 6,309 |
| 2023-03-14 | $33.00 | $33.06 | $33.00 | $33.06 | $31.88 | 61 |
| 2023-03-13 | $33.10 | $33.10 | $31.96 | $31.96 | $30.81 | 161 |
| 2023-03-10 | $32.34 | $32.34 | $32.34 | $32.34 | $31.18 | 200 |
| 2023-03-09 | $33.14 | $33.14 | $33.14 | $33.14 | $31.95 | 4 |
| 2023-03-08 | $33.39 | $33.39 | $33.39 | $33.39 | $32.19 | 4 |
| 2023-03-07 | $32.72 | $33.00 | $32.72 | $33.00 | $31.82 | 200 |
| 2023-03-06 | $33.27 | $33.27 | $33.27 | $33.27 | $32.08 | 0 |
| 2023-03-03 | $33.27 | $33.27 | $33.27 | $33.27 | $32.08 | 0 |
| 2023-03-02 | $33.27 | $33.27 | $33.27 | $33.27 | $32.08 | 412 |
| 2023-03-01 | $33.20 | $33.88 | $33.20 | $33.88 | $32.66 | 4 |
| 2023-02-28 | $33.25 | $33.25 | $33.25 | $33.25 | $32.06 | 0 |
| 2023-02-27 | $33.25 | $33.25 | $33.25 | $33.25 | $32.06 | 0 |
| 2023-02-24 | $33.25 | $33.25 | $33.25 | $33.25 | $32.06 | 3,050 |
| 2023-02-23 | $34.00 | $34.00 | $32.80 | $34.00 | $32.78 | 624 |
| 2023-02-22 | $33.38 | $33.38 | $33.38 | $33.38 | $32.18 | 195 |
| 2023-02-21 | $34.62 | $34.62 | $34.62 | $34.62 | $33.38 | 50 |
| 2023-02-17 | $33.70 | $33.70 | $33.70 | $33.70 | $32.49 | 0 |
| 2023-02-16 | $33.70 | $33.70 | $33.70 | $33.70 | $32.49 | 0 |
| 2023-02-15 | $33.70 | $33.70 | $33.70 | $33.70 | $32.49 | 2 |
| 2023-02-14 | $34.82 | $35.04 | $34.82 | $35.04 | $33.78 | 75 |
| 2023-02-13 | $34.46 | $35.17 | $34.46 | $35.17 | $33.91 | 122 |
| 2023-02-10 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 150 |
| 2023-02-09 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2023-02-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2023-02-07 | $35.90 | $35.90 | $35.30 | $35.30 | $35.30 | 52 |
| 2023-02-06 | $36.85 | $36.85 | $36.54 | $36.54 | $36.54 | 32 |
| 2023-02-03 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2023-02-02 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2023-02-01 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2023-01-31 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 100 |
| 2023-01-30 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 95 |
| 2023-01-27 | $37.00 | $37.34 | $37.00 | $37.00 | $37.00 | 10 |
| 2023-01-26 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 50 |
| 2023-01-25 | $37.45 | $38.50 | $37.45 | $38.50 | $38.50 | 73 |
| 2023-01-24 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 68 |
| 2023-01-23 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 100 |
| 2023-01-20 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2023-01-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 100 |
| 2023-01-18 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 57 |
| 2023-01-17 | $37.40 | $37.40 | $36.80 | $36.80 | $36.80 | 27 |
| 2023-01-13 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 0 |
| 2023-01-12 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 100 |
| 2023-01-11 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 10 |
| 2023-01-10 | $37.84 | $37.99 | $37.66 | $37.99 | $37.99 | 388 |
| 2023-01-09 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-01-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-01-05 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-01-04 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 14 |
| 2023-01-03 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2022-12-30 | $37.17 | $37.40 | $37.10 | $37.10 | $37.10 | 143 |
| 2022-12-29 | $36.39 | $36.39 | $36.38 | $36.38 | $36.38 | 258 |
| 2022-12-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 10 |
| 2022-12-27 | $36.56 | $36.56 | $35.30 | $35.30 | $35.30 | 82 |
| 2022-12-23 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2022-12-22 | $37.25 | $37.25 | $35.85 | $35.85 | $35.85 | 1,005 |
| 2022-12-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-12-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 20 |
| 2022-12-19 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-12-16 | $35.98 | $36.40 | $35.98 | $36.40 | $36.40 | 105 |
| 2022-12-15 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 30 |
| 2022-12-14 | $37.43 | $37.44 | $36.85 | $36.85 | $36.85 | 80 |
| 2022-12-13 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 74 |
| 2022-12-12 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 100 |
| 2022-12-09 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2022-12-08 | $36.00 | $36.00 | $34.30 | $34.30 | $34.30 | 250 |
| 2022-12-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 50 |
| 2022-12-06 | $38.49 | $39.03 | $38.49 | $39.03 | $39.03 | 7 |
| 2022-12-05 | $38.20 | $38.20 | $37.80 | $37.80 | $37.80 | 1,465 |
| 2022-12-02 | $36.83 | $37.25 | $36.61 | $37.25 | $37.25 | 625 |
| 2022-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-11-28 | $36.05 | $36.05 | $34.65 | $35.00 | $35.00 | 16 |
| 2022-11-25 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 261 |
| 2022-11-23 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2022-11-22 | $34.81 | $34.94 | $34.75 | $34.94 | $34.94 | 5,200 |
| 2022-11-21 | $33.45 | $34.08 | $33.45 | $34.00 | $34.00 | 340 |
| 2022-11-18 | $35.92 | $35.92 | $34.50 | $34.50 | $34.50 | 1,530 |
| 2022-11-17 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-11-16 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 14 |
| 2022-11-15 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 20 |
| 2022-11-14 | $37.04 | $37.27 | $36.27 | $36.27 | $36.27 | 559 |
| 2022-11-11 | $36.11 | $37.10 | $36.11 | $37.10 | $37.10 | 2,423 |
| 2022-11-10 | $35.69 | $36.11 | $35.69 | $36.11 | $36.11 | 341 |
| 2022-11-09 | $34.81 | $34.90 | $34.81 | $34.90 | $34.90 | 1,566 |
| 2022-11-08 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 160 |
| 2022-11-07 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 8,000 |
| 2022-11-04 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 100 |
| 2022-11-03 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 100 |
| 2022-11-02 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 63 |
| 2022-11-01 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2022-10-31 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 60 |
| 2022-10-28 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 0 |
| 2022-10-27 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 52 |
| 2022-10-26 | $34.00 | $34.00 | $32.38 | $32.38 | $32.38 | 270 |
| 2022-10-25 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 16 |
| 2022-10-24 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2022-10-21 | $31.70 | $32.60 | $31.70 | $31.70 | $31.70 | 6,314 |
| 2022-10-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-10-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 250 |
| 2022-10-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 890 |
| 2022-10-17 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 500 |
| 2022-10-14 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 70 |
| 2022-10-13 | $29.80 | $29.80 | $29.00 | $29.80 | $29.80 | 4,136 |
| 2022-10-12 | $30.05 | $30.05 | $29.79 | $29.79 | $29.79 | 5,320 |
| 2022-10-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 33 |
| 2022-10-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 224 |
| 2022-10-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-10-06 | $31.50 | $31.50 | $31.25 | $31.25 | $31.25 | 636 |
| 2022-10-05 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 39 |
| 2022-10-04 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 378 |
| 2022-10-03 | $29.45 | $29.98 | $29.44 | $29.98 | $29.98 | 82 |
| 2022-09-30 | $29.10 | $30.00 | $29.10 | $29.15 | $29.15 | 113 |
| 2022-09-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 30 |
| 2022-09-28 | $29.40 | $29.40 | $28.58 | $28.58 | $28.58 | 21 |
| 2022-09-27 | $29.75 | $29.75 | $29.60 | $29.60 | $29.60 | 10 |
| 2022-09-26 | $29.10 | $29.45 | $29.10 | $29.45 | $29.45 | 296 |
| 2022-09-23 | $29.65 | $29.65 | $27.95 | $28.40 | $28.40 | 1,474 |
| 2022-09-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 100 |
| 2022-09-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-09-20 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-09-19 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 100 |
| 2022-09-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 15 |
| 2022-09-15 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 200 |
| 2022-09-14 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 10 |
| 2022-09-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 12 |
| 2022-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,601 |
| 2022-09-09 | $32.00 | $32.35 | $32.00 | $32.35 | $32.35 | 72 |
| 2022-09-08 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1,878 |
| 2022-09-07 | $30.50 | $31.30 | $30.50 | $31.30 | $31.30 | 115 |
| 2022-09-06 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-09-02 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 5,262 |
| 2022-09-01 | $31.90 | $31.90 | $30.68 | $30.68 | $30.68 | 2,404 |
| 2022-08-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2022-08-30 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 1,148 |
| 2022-08-29 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 75 |
| 2022-08-26 | $33.53 | $33.53 | $32.70 | $32.70 | $32.70 | 540 |
| 2022-08-25 | $33.31 | $33.33 | $32.99 | $32.99 | $32.99 | 499 |
| 2022-08-24 | $33.00 | $33.00 | $32.82 | $32.82 | $32.82 | 205 |
| 2022-08-23 | $32.79 | $33.00 | $32.79 | $33.00 | $33.00 | 325 |
| 2022-08-22 | $32.86 | $33.16 | $32.86 | $33.16 | $33.16 | 148 |
| 2022-08-19 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 10,500 |
| 2022-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.25 | 0 |
| 2022-08-17 | $35.48 | $35.50 | $35.14 | $35.50 | $35.00 | 454 |
| 2022-08-16 | $36.85 | $36.85 | $36.85 | $36.85 | $36.33 | 40 |
| 2022-08-15 | $36.50 | $36.50 | $36.50 | $36.50 | $35.98 | 1 |
| 2022-08-12 | $38.20 | $38.20 | $37.00 | $37.00 | $36.48 | 41 |
| 2022-08-11 | $37.80 | $37.80 | $37.80 | $37.80 | $37.27 | 20 |
| 2022-08-10 | $36.98 | $36.98 | $36.98 | $36.98 | $36.46 | 0 |
| 2022-08-09 | $36.60 | $36.98 | $36.60 | $36.98 | $36.46 | 560 |
| 2022-08-08 | $37.00 | $37.00 | $36.50 | $36.50 | $35.98 | 1,815 |
| 2022-08-05 | $37.05 | $37.05 | $37.05 | $37.05 | $36.53 | 50 |
| 2022-08-04 | $37.36 | $37.91 | $37.36 | $37.91 | $37.38 | 2,245 |
| 2022-08-03 | $35.71 | $35.71 | $35.71 | $35.71 | $35.21 | 0 |
| 2022-08-02 | $35.71 | $35.71 | $35.71 | $35.71 | $35.21 | 31 |
| 2022-08-01 | $34.49 | $34.49 | $34.49 | $34.49 | $34.00 | 0 |
| 2022-07-29 | $34.49 | $34.49 | $34.49 | $34.49 | $34.00 | 0 |
| 2022-07-28 | $34.49 | $34.49 | $34.49 | $34.49 | $34.00 | 1,274 |
| 2022-07-27 | $32.47 | $32.47 | $32.47 | $32.47 | $32.01 | 0 |
| 2022-07-26 | $32.89 | $32.89 | $32.47 | $32.47 | $32.01 | 3,153 |
| 2022-07-25 | $34.54 | $34.54 | $34.54 | $34.54 | $34.05 | 280 |
| 2022-07-22 | $34.00 | $34.20 | $34.00 | $34.05 | $33.57 | 6,107 |
| 2022-07-21 | $35.04 | $35.04 | $35.04 | $35.04 | $34.55 | 63 |
| 2022-07-20 | $33.71 | $33.71 | $33.71 | $33.71 | $33.23 | 994 |
| 2022-07-19 | $34.85 | $34.85 | $33.71 | $33.71 | $33.23 | 24 |
| 2022-07-18 | $33.10 | $34.37 | $33.10 | $34.37 | $33.88 | 22 |
| 2022-07-15 | $32.52 | $33.34 | $32.20 | $32.20 | $31.75 | 300 |
| 2022-07-14 | $32.66 | $32.80 | $32.54 | $32.80 | $32.34 | 503 |
| 2022-07-13 | $32.60 | $32.83 | $32.60 | $32.83 | $32.36 | 515 |
| 2022-07-12 | $34.20 | $34.20 | $34.20 | $34.20 | $33.72 | 0 |
| 2022-07-11 | $34.20 | $34.20 | $34.20 | $34.20 | $33.72 | 0 |
| 2022-07-08 | $33.95 | $34.20 | $33.65 | $34.20 | $33.72 | 375 |
| 2022-07-07 | $33.11 | $33.70 | $33.11 | $33.70 | $33.22 | 200 |
| 2022-07-06 | $31.70 | $31.70 | $31.70 | $31.70 | $31.25 | 400 |
| 2022-07-05 | $33.48 | $33.48 | $33.48 | $33.48 | $33.01 | 0 |
| 2022-07-01 | $33.15 | $33.48 | $33.15 | $33.48 | $33.01 | 175 |
| 2022-06-30 | $34.71 | $34.75 | $33.94 | $34.67 | $34.18 | 3,404 |
| 2022-06-29 | $35.25 | $35.25 | $35.25 | $35.25 | $34.75 | 1,222 |
| 2022-06-28 | $34.25 | $34.25 | $34.25 | $34.25 | $33.77 | 0 |
| 2022-06-27 | $34.25 | $34.25 | $34.25 | $34.25 | $33.77 | 0 |
| 2022-06-24 | $35.20 | $35.20 | $34.25 | $34.25 | $33.77 | 40 |
| 2022-06-23 | $36.09 | $36.09 | $34.12 | $35.20 | $34.70 | 1,148 |
| 2022-06-22 | $37.15 | $37.15 | $35.48 | $35.49 | $34.99 | 2,567 |
| 2022-06-21 | $40.10 | $40.10 | $39.00 | $39.00 | $38.45 | 3,127 |
| 2022-06-17 | $38.40 | $38.40 | $38.40 | $38.40 | $37.86 | 0 |
| 2022-06-16 | $38.40 | $38.40 | $38.40 | $38.40 | $37.86 | 100 |
| 2022-06-15 | $41.15 | $41.15 | $41.15 | $41.15 | $40.57 | 100 |
| 2022-06-14 | $40.70 | $40.70 | $39.78 | $39.78 | $39.22 | 253 |
| 2022-06-13 | $40.50 | $40.66 | $39.55 | $39.56 | $39.00 | 448 |
| 2022-06-10 | $42.43 | $42.43 | $41.71 | $41.71 | $41.71 | 102 |
| 2022-06-09 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 0 |
| 2022-06-08 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 50 |
| 2022-06-07 | $43.51 | $44.25 | $43.20 | $44.25 | $44.25 | 158 |
| 2022-06-06 | $44.00 | $44.00 | $42.45 | $42.45 | $42.45 | 212 |
| 2022-06-03 | $43.19 | $43.62 | $43.19 | $43.62 | $43.62 | 75 |
| 2022-06-02 | $44.95 | $44.95 | $43.06 | $43.06 | $43.06 | 663 |
| 2022-06-01 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 0 |
| 2022-05-31 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 100 |
| 2022-05-27 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 20 |
| 2022-05-26 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
| 2022-05-25 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
| 2022-05-24 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 25 |
| 2022-05-23 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2022-05-20 | $42.50 | $43.20 | $42.50 | $43.20 | $43.20 | 1,100 |
| 2022-05-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-05-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 24 |
| 2022-05-17 | $42.27 | $42.33 | $42.27 | $42.33 | $42.33 | 105 |
| 2022-05-16 | $42.70 | $42.70 | $41.50 | $41.50 | $41.50 | 11 |
| 2022-05-13 | $41.01 | $41.20 | $41.01 | $41.20 | $41.20 | 645 |
| 2022-05-12 | $38.84 | $38.84 | $38.20 | $38.80 | $38.80 | 320 |
| 2022-05-11 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,725 |
| 2022-05-10 | $40.65 | $41.50 | $40.65 | $41.50 | $41.50 | 110 |
| 2022-05-09 | $41.34 | $41.34 | $39.80 | $39.80 | $39.80 | 140 |
| 2022-05-06 | $41.55 | $41.55 | $41.06 | $41.06 | $41.06 | 175 |
| 2022-05-05 | $42.50 | $42.50 | $40.41 | $40.41 | $40.41 | 104 |
| 2022-05-04 | $45.00 | $45.00 | $43.40 | $43.40 | $43.40 | 206 |
| 2022-05-03 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 17 |
| 2022-05-02 | $39.00 | $39.48 | $37.46 | $39.43 | $39.43 | 103 |
| 2022-04-29 | $39.81 | $39.81 | $39.81 | $39.81 | $39.23 | 0 |
| 2022-04-28 | $39.10 | $40.00 | $35.12 | $39.81 | $38.67 | 348 |
| 2022-04-27 | $37.60 | $37.60 | $37.60 | $37.60 | $36.52 | 15 |
| 2022-04-26 | $38.45 | $38.45 | $36.89 | $37.76 | $36.68 | 460 |
| 2022-04-25 | $39.25 | $39.25 | $38.46 | $38.46 | $37.36 | 420 |
| 2022-04-22 | $40.21 | $40.21 | $40.10 | $40.17 | $39.02 | 205 |
| 2022-04-21 | $41.48 | $41.48 | $40.60 | $40.60 | $39.44 | 250 |
| 2022-04-20 | $42.55 | $42.55 | $42.55 | $42.55 | $41.33 | 110 |
| 2022-04-19 | $41.40 | $41.40 | $41.40 | $41.40 | $40.22 | 90 |
| 2022-04-18 | $41.16 | $41.16 | $41.16 | $41.16 | $39.98 | 0 |
| 2022-04-14 | $41.16 | $41.16 | $41.16 | $41.16 | $39.98 | 43 |
| 2022-04-13 | $41.56 | $41.56 | $41.56 | $41.56 | $40.37 | 0 |
| 2022-04-12 | $41.56 | $41.56 | $41.56 | $41.56 | $40.37 | 143 |
| 2022-04-11 | $41.49 | $41.49 | $39.60 | $39.60 | $38.47 | 400 |
| 2022-04-08 | $42.20 | $42.20 | $42.20 | $42.20 | $40.99 | 20 |
| 2022-04-07 | $41.45 | $41.45 | $41.08 | $41.08 | $39.90 | 327 |
| 2022-04-06 | $44.15 | $44.15 | $44.15 | $44.15 | $42.89 | 0 |
| 2022-04-05 | $44.54 | $44.54 | $44.15 | $44.15 | $42.89 | 277 |
| 2022-04-04 | $43.10 | $43.50 | $43.10 | $43.50 | $42.26 | 61 |
| 2022-04-01 | $44.50 | $44.50 | $44.50 | $44.50 | $43.23 | 100 |
| 2022-03-31 | $42.29 | $43.60 | $42.29 | $43.60 | $42.35 | 325 |
| 2022-03-30 | $42.55 | $44.60 | $42.55 | $42.55 | $41.33 | 1,873 |
| 2022-03-29 | $42.68 | $42.68 | $41.56 | $42.68 | $41.45 | 303 |
| 2022-03-28 | $42.36 | $42.36 | $42.36 | $42.36 | $41.15 | 0 |
| 2022-03-25 | $43.46 | $43.46 | $42.36 | $42.36 | $41.15 | 126 |
| 2022-03-24 | $42.31 | $42.31 | $42.31 | $42.31 | $41.10 | 0 |
| 2022-03-23 | $42.31 | $42.31 | $42.31 | $42.31 | $41.10 | 25 |
| 2022-03-22 | $42.19 | $42.25 | $42.19 | $42.25 | $41.04 | 1,087 |
| 2022-03-21 | $41.50 | $43.00 | $41.50 | $41.90 | $40.70 | 155 |
| 2022-03-18 | $41.90 | $41.90 | $41.90 | $41.90 | $40.70 | 155 |
| 2022-03-17 | $41.50 | $41.50 | $41.50 | $41.50 | $40.31 | 100 |
| 2022-03-16 | $41.50 | $42.55 | $41.33 | $41.33 | $40.15 | 641 |
| 2022-03-15 | $40.75 | $42.01 | $40.75 | $42.01 | $40.81 | 695 |
| 2022-03-14 | $38.80 | $41.80 | $38.80 | $39.27 | $38.15 | 1,181 |
| 2022-03-11 | $39.40 | $40.18 | $38.91 | $40.18 | $39.03 | 165 |
| 2022-03-10 | $40.06 | $40.35 | $40.00 | $40.00 | $38.86 | 2,772 |
| 2022-03-09 | $39.65 | $39.65 | $39.65 | $39.65 | $38.52 | 25 |
| 2022-03-08 | $38.00 | $38.00 | $37.70 | $37.70 | $36.62 | 320 |
| 2022-03-07 | $38.20 | $39.75 | $38.20 | $39.55 | $38.42 | 83 |
| 2022-03-04 | $39.48 | $39.48 | $38.44 | $39.12 | $38.00 | 136 |
| 2022-03-03 | $42.00 | $42.00 | $41.77 | $41.81 | $40.61 | 384 |
| 2022-03-02 | $42.44 | $42.90 | $42.36 | $42.90 | $41.67 | 200 |
| 2022-03-01 | $41.37 | $41.37 | $41.37 | $41.37 | $40.18 | 20 |
| 2022-02-28 | $39.60 | $39.60 | $39.60 | $39.60 | $38.47 | 0 |
| 2022-02-25 | $38.55 | $39.60 | $38.55 | $39.60 | $38.47 | 145 |
| 2022-02-24 | $39.80 | $39.98 | $38.63 | $39.88 | $38.74 | 216 |
| 2022-02-23 | $39.90 | $41.24 | $39.90 | $41.24 | $40.06 | 270 |
| 2022-02-22 | $39.90 | $39.90 | $37.89 | $37.89 | $36.81 | 342 |
| 2022-02-18 | $41.85 | $41.85 | $40.75 | $40.75 | $39.58 | 300 |
| 2022-02-17 | $41.05 | $41.16 | $41.05 | $41.16 | $39.98 | 229 |
| 2022-02-16 | $39.76 | $39.76 | $39.76 | $39.76 | $38.62 | 25 |
| 2022-02-15 | $38.30 | $38.60 | $37.08 | $38.60 | $37.50 | 604 |
| 2022-02-14 | $37.70 | $37.70 | $37.49 | $37.49 | $36.42 | 34 |
| 2022-02-11 | $38.79 | $38.79 | $37.74 | $37.74 | $36.66 | 119 |
| 2022-02-10 | $37.68 | $38.00 | $37.68 | $38.00 | $36.91 | 140 |
| 2022-02-09 | $37.80 | $37.80 | $37.80 | $37.80 | $36.72 | 20 |
| 2022-02-08 | $35.60 | $36.00 | $35.60 | $35.80 | $34.78 | 610 |
| 2022-02-07 | $37.35 | $37.51 | $37.35 | $37.51 | $36.44 | 110 |
| 2022-02-04 | $36.00 | $36.08 | $36.00 | $36.08 | $35.05 | 49 |
| 2022-02-03 | $38.39 | $38.39 | $38.39 | $38.39 | $37.29 | 5 |
| 2022-02-02 | $37.90 | $37.90 | $37.90 | $37.90 | $36.82 | 120 |
| 2022-02-01 | $37.90 | $37.90 | $37.90 | $37.90 | $36.82 | 150 |
| 2022-01-31 | $37.65 | $37.84 | $37.65 | $37.84 | $36.76 | 75 |
| 2022-01-28 | $36.00 | $36.05 | $36.00 | $36.05 | $35.02 | 595 |
| 2022-01-27 | $37.37 | $37.37 | $37.37 | $37.37 | $36.30 | 203 |
| 2022-01-26 | $37.85 | $37.88 | $37.65 | $37.65 | $36.57 | 6,646 |
| 2022-01-25 | $36.68 | $37.56 | $36.60 | $37.56 | $36.49 | 4,064 |
| 2022-01-24 | $37.25 | $37.25 | $35.11 | $35.11 | $34.10 | 173 |
| 2022-01-21 | $38.75 | $38.75 | $38.00 | $38.00 | $36.91 | 602 |
| 2022-01-20 | $39.35 | $39.99 | $39.11 | $39.98 | $38.84 | 1,179 |
| 2022-01-19 | $39.07 | $39.07 | $38.30 | $38.60 | $37.50 | 5,724 |
| 2022-01-18 | $37.86 | $37.86 | $37.35 | $37.41 | $36.34 | 755 |
| 2022-01-14 | $38.68 | $38.68 | $38.68 | $38.68 | $37.57 | 575 |
| 2022-01-13 | $39.00 | $39.00 | $38.68 | $38.68 | $37.57 | 2,181 |
| 2022-01-12 | $39.36 | $39.36 | $39.36 | $39.36 | $38.23 | 10 |
| 2022-01-11 | $40.00 | $40.29 | $39.55 | $40.29 | $39.14 | 321 |
| 2022-01-10 | $38.65 | $40.05 | $38.65 | $40.05 | $38.90 | 39 |
| 2022-01-07 | $39.36 | $39.36 | $39.36 | $39.36 | $38.23 | 6 |
| 2022-01-06 | $39.89 | $39.89 | $39.89 | $39.89 | $38.75 | 80 |
| 2022-01-05 | $40.05 | $40.40 | $39.90 | $39.93 | $38.79 | 360 |
| 2022-01-04 | $39.88 | $40.05 | $39.50 | $40.05 | $38.91 | 3,021 |
| 2022-01-03 | $39.85 | $40.50 | $39.85 | $40.50 | $39.34 | 355 |
| 2021-12-31 | $39.88 | $40.52 | $39.45 | $39.45 | $38.32 | 685 |
| 2021-12-30 | $40.40 | $40.40 | $40.23 | $40.30 | $39.15 | 476 |
| 2021-12-29 | $40.02 | $40.73 | $40.02 | $40.43 | $39.27 | 788 |
| 2021-12-28 | $40.25 | $40.25 | $40.25 | $40.25 | $39.10 | 100 |
| 2021-12-27 | $40.04 | $40.58 | $40.04 | $40.16 | $39.01 | 655 |
| 2021-12-23 | $40.21 | $40.58 | $39.99 | $39.99 | $38.85 | 1,130 |
| 2021-12-22 | $40.15 | $40.55 | $39.70 | $40.55 | $39.39 | 6,886 |
| 2021-12-21 | $39.88 | $40.73 | $39.88 | $39.92 | $38.78 | 500 |
| 2021-12-20 | $38.89 | $39.53 | $38.89 | $39.40 | $38.27 | 1,182 |
| 2021-12-17 | $39.02 | $40.38 | $39.02 | $39.71 | $38.58 | 94 |
| 2021-12-16 | $40.20 | $40.50 | $40.11 | $40.50 | $39.34 | 170 |
| 2021-12-15 | $39.70 | $39.70 | $39.70 | $39.70 | $38.56 | 102 |
| 2021-12-14 | $40.12 | $40.66 | $39.85 | $39.99 | $38.85 | 8,917 |
| 2021-12-13 | $41.84 | $41.84 | $40.60 | $41.04 | $39.86 | 2,498 |
| 2021-12-10 | $43.00 | $43.00 | $42.10 | $42.30 | $41.09 | 1,131 |
| 2021-12-09 | $45.03 | $45.03 | $42.65 | $43.44 | $42.19 | 2,363 |
| 2021-12-08 | $48.45 | $48.45 | $45.34 | $47.00 | $45.66 | 874 |
| 2021-12-07 | $50.17 | $50.75 | $50.17 | $50.75 | $49.30 | 788 |
| 2021-12-06 | $48.85 | $49.50 | $48.80 | $48.80 | $47.40 | 1,939 |
| 2021-12-03 | $48.62 | $48.84 | $47.78 | $47.78 | $46.41 | 260 |
| 2021-12-02 | $49.70 | $49.70 | $49.70 | $49.70 | $48.28 | 100 |
| 2021-12-01 | $48.95 | $49.23 | $47.66 | $47.66 | $46.30 | 329 |
| 2021-11-30 | $48.01 | $49.00 | $48.01 | $48.63 | $47.24 | 1,120 |
| 2021-11-29 | $48.25 | $48.28 | $48.25 | $48.28 | $46.90 | 243 |
| 2021-11-26 | $48.42 | $48.42 | $47.91 | $47.93 | $46.56 | 715 |
| 2021-11-24 | $49.35 | $49.35 | $49.15 | $49.15 | $47.74 | 175 |
| 2021-11-23 | $49.84 | $49.84 | $49.84 | $49.84 | $48.41 | 20 |
| 2021-11-22 | $48.55 | $50.65 | $48.55 | $50.65 | $49.20 | 1,377 |
| 2021-11-19 | $50.09 | $50.12 | $49.73 | $49.73 | $48.31 | 1,786 |
| 2021-11-18 | $50.76 | $51.38 | $50.76 | $51.38 | $49.91 | 54 |
| 2021-11-17 | $51.89 | $51.90 | $51.11 | $51.88 | $50.40 | 260 |
| 2021-11-16 | $52.69 | $52.69 | $52.68 | $52.68 | $51.17 | 18 |
| 2021-11-15 | $52.55 | $53.05 | $52.55 | $53.05 | $51.53 | 792 |
| 2021-11-12 | $52.96 | $52.96 | $52.43 | $52.44 | $50.94 | 218 |
| 2021-11-11 | $54.09 | $54.34 | $52.57 | $53.81 | $52.27 | 1,147 |
| 2021-11-10 | $58.74 | $58.74 | $56.90 | $58.01 | $56.35 | 440 |
| 2021-11-09 | $57.66 | $58.50 | $57.37 | $58.50 | $56.83 | 311 |
| 2021-11-08 | $57.85 | $58.00 | $57.35 | $58.00 | $56.34 | 254 |
| 2021-11-05 | $57.25 | $59.04 | $57.20 | $59.04 | $57.35 | 2,154 |
| 2021-11-04 | $58.13 | $58.13 | $58.13 | $58.13 | $56.46 | 64 |
| 2021-11-03 | $57.29 | $58.58 | $57.29 | $58.58 | $56.90 | 340 |
| 2021-11-02 | $57.90 | $57.90 | $57.05 | $57.05 | $55.42 | 162 |
| 2021-11-01 | $56.50 | $58.00 | $56.48 | $56.52 | $54.90 | 780 |
| 2021-10-29 | $57.20 | $57.40 | $57.20 | $57.40 | $55.75 | 280 |
| 2021-10-28 | $58.08 | $58.62 | $58.08 | $58.62 | $56.94 | 75 |
| 2021-10-27 | $57.46 | $57.65 | $56.95 | $57.65 | $56.00 | 1,191 |
| 2021-10-26 | $57.09 | $57.09 | $56.27 | $56.86 | $55.23 | 1,202 |
| 2021-10-25 | $57.18 | $57.63 | $57.18 | $57.40 | $55.76 | 316 |
| 2021-10-22 | $57.11 | $57.18 | $57.11 | $57.18 | $55.54 | 29 |
| 2021-10-21 | $57.66 | $57.88 | $57.66 | $57.88 | $56.22 | 75 |
| 2021-10-20 | $59.08 | $59.19 | $59.08 | $59.19 | $57.50 | 207 |
| 2021-10-19 | $58.35 | $58.81 | $58.35 | $58.81 | $57.13 | 655 |
| 2021-10-18 | $59.28 | $59.28 | $59.20 | $59.20 | $57.51 | 119 |
| 2021-10-15 | $60.27 | $60.27 | $60.27 | $60.27 | $58.55 | 0 |
| 2021-10-14 | $60.27 | $60.27 | $60.27 | $60.27 | $58.55 | 0 |
| 2021-10-13 | $58.85 | $60.28 | $58.85 | $60.27 | $58.55 | 60 |
| 2021-10-12 | $59.33 | $59.33 | $59.33 | $59.33 | $57.63 | 0 |
| 2021-10-11 | $58.05 | $59.33 | $58.05 | $59.33 | $57.63 | 130 |
| 2021-10-08 | $57.44 | $57.44 | $57.15 | $57.23 | $55.59 | 166 |
| 2021-10-07 | $55.50 | $55.50 | $55.50 | $55.50 | $53.91 | 20 |
| 2021-10-06 | $55.10 | $56.20 | $55.10 | $56.20 | $54.59 | 550 |
| 2021-10-05 | $54.70 | $56.42 | $54.70 | $56.42 | $54.81 | 8,376 |
| 2021-10-04 | $56.30 | $58.00 | $56.30 | $57.15 | $55.52 | 335 |
| 2021-10-01 | $56.93 | $58.50 | $56.85 | $58.50 | $56.83 | 4,020 |
| 2021-09-30 | $60.00 | $60.60 | $57.89 | $57.89 | $56.23 | 175 |
| 2021-09-29 | $57.55 | $60.20 | $57.36 | $60.20 | $58.48 | 374 |
| 2021-09-28 | $58.50 | $60.60 | $58.50 | $60.40 | $58.67 | 6,250 |
| 2021-09-27 | $59.29 | $59.29 | $59.29 | $59.29 | $57.59 | 0 |
| 2021-09-24 | $57.00 | $59.30 | $56.50 | $59.29 | $57.59 | 125 |
| 2021-09-23 | $57.83 | $57.83 | $57.83 | $57.83 | $56.18 | 8 |
| 2021-09-22 | $57.50 | $57.50 | $57.50 | $57.50 | $55.86 | 458 |
| 2021-09-21 | $55.40 | $57.19 | $55.40 | $56.54 | $54.92 | 395 |
| 2021-09-20 | $54.10 | $56.31 | $54.10 | $56.31 | $54.70 | 51 |
| 2021-09-17 | $56.90 | $56.95 | $56.90 | $56.95 | $55.32 | 771 |
| 2021-09-16 | $58.43 | $58.74 | $58.43 | $58.43 | $56.76 | 606 |
| 2021-09-15 | $61.12 | $61.12 | $58.35 | $58.35 | $56.68 | 369 |
| 2021-09-14 | $62.40 | $62.50 | $62.08 | $62.08 | $60.30 | 276 |
| 2021-09-13 | $63.50 | $64.60 | $62.28 | $62.40 | $60.62 | 763 |
| 2021-09-10 | $62.30 | $64.88 | $62.30 | $64.88 | $63.02 | 64 |
| 2021-09-09 | $64.44 | $64.44 | $63.50 | $63.50 | $61.68 | 300 |
| 2021-09-08 | $64.00 | $64.40 | $64.00 | $64.35 | $62.50 | 351 |
| 2021-09-07 | $63.51 | $63.51 | $63.51 | $63.51 | $61.69 | 100 |
| 2021-09-03 | $65.00 | $65.00 | $63.61 | $63.61 | $61.79 | 110 |
| 2021-09-02 | $64.75 | $64.75 | $64.75 | $64.75 | $62.90 | 150 |
| 2021-09-01 | $65.68 | $65.68 | $64.54 | $64.54 | $62.69 | 750 |
| 2021-08-31 | $65.45 | $66.00 | $64.75 | $64.94 | $63.08 | 5,998 |
| 2021-08-30 | $66.31 | $66.31 | $66.31 | $66.31 | $64.41 | 85 |
| 2021-08-27 | $66.80 | $66.80 | $66.75 | $66.75 | $64.84 | 50 |
| 2021-08-26 | $65.85 | $65.85 | $65.85 | $65.85 | $63.97 | 0 |
| 2021-08-25 | $65.85 | $66.13 | $65.85 | $65.85 | $63.97 | 100 |
| 2021-08-24 | $67.00 | $67.03 | $67.00 | $67.00 | $65.08 | 730 |
| 2021-08-23 | $65.05 | $65.05 | $65.05 | $65.05 | $63.19 | 17 |
| 2021-08-20 | $64.43 | $66.00 | $64.43 | $65.05 | $63.19 | 507 |
| 2021-08-19 | $67.04 | $67.04 | $66.08 | $66.08 | $64.19 | 52 |
| 2021-08-18 | $67.45 | $67.45 | $67.45 | $67.45 | $65.23 | 59 |
| 2021-08-17 | $67.83 | $68.75 | $67.46 | $68.63 | $66.37 | 355 |
| 2021-08-16 | $71.12 | $71.12 | $69.50 | $70.20 | $67.89 | 351 |
| 2021-08-13 | $70.10 | $70.40 | $70.10 | $70.28 | $67.97 | 68 |
| 2021-08-12 | $70.45 | $70.45 | $69.95 | $69.95 | $67.65 | 110 |
| 2021-08-11 | $67.65 | $69.00 | $67.65 | $67.66 | $65.43 | 125 |
| 2021-08-10 | $64.60 | $64.60 | $64.60 | $64.60 | $62.48 | 0 |
| 2021-08-09 | $64.60 | $64.60 | $64.60 | $64.60 | $62.48 | 0 |
| 2021-08-06 | $64.60 | $64.60 | $64.60 | $64.60 | $62.48 | 20 |
| 2021-08-05 | $65.01 | $66.08 | $65.01 | $65.01 | $62.87 | 45 |
| 2021-08-04 | $64.75 | $64.75 | $64.75 | $64.75 | $62.62 | 150 |
| 2021-08-03 | $62.65 | $62.99 | $62.65 | $62.99 | $60.92 | 379 |
| 2021-08-02 | $62.11 | $62.11 | $62.11 | $62.11 | $60.07 | 5 |
| 2021-07-30 | $62.00 | $62.00 | $60.02 | $60.02 | $58.05 | 250 |
| 2021-07-29 | $61.90 | $61.90 | $61.90 | $61.90 | $59.86 | 10 |
| 2021-07-28 | $61.35 | $61.40 | $61.35 | $61.40 | $59.38 | 11,676 |
| 2021-07-27 | $61.75 | $61.75 | $61.75 | $61.75 | $59.72 | 70 |
| 2021-07-26 | $63.31 | $63.31 | $63.31 | $63.31 | $61.23 | 2 |
| 2021-07-23 | $64.25 | $64.25 | $64.25 | $64.25 | $62.14 | 223 |
| 2021-07-22 | $63.75 | $64.25 | $60.14 | $64.25 | $62.14 | 275 |
| 2021-07-21 | $63.10 | $64.84 | $62.56 | $62.56 | $60.50 | 433 |
| 2021-07-20 | $60.20 | $62.63 | $60.20 | $62.63 | $60.57 | 189 |
| 2021-07-19 | $60.55 | $60.99 | $60.15 | $60.50 | $58.51 | 584 |
| 2021-07-16 | $62.60 | $62.60 | $62.50 | $62.50 | $60.44 | 105 |
| 2021-07-15 | $61.70 | $61.70 | $61.70 | $61.70 | $59.67 | 0 |
| 2021-07-14 | $61.50 | $61.78 | $61.23 | $61.70 | $59.67 | 1,321 |
| 2021-07-13 | $60.25 | $63.20 | $60.25 | $61.25 | $59.24 | 597 |
| 2021-07-12 | $61.00 | $61.13 | $59.85 | $59.85 | $57.88 | 660 |
| 2021-07-09 | $60.95 | $60.95 | $60.95 | $60.95 | $58.95 | 650 |
| 2021-07-08 | $58.55 | $61.00 | $58.55 | $61.00 | $58.99 | 79 |
| 2021-07-07 | $60.60 | $60.88 | $60.14 | $60.19 | $58.21 | 1,131 |
| 2021-07-06 | $61.54 | $61.54 | $61.34 | $61.35 | $59.33 | 436 |
| 2021-07-02 | $61.20 | $61.20 | $61.20 | $61.20 | $59.19 | 309 |
| 2021-07-01 | $62.10 | $63.36 | $62.10 | $63.36 | $61.28 | 92 |
| 2021-06-30 | $62.30 | $62.30 | $62.10 | $62.10 | $60.06 | 11 |
| 2021-06-29 | $57.95 | $58.03 | $57.95 | $58.03 | $56.12 | 210 |
| 2021-06-28 | $58.93 | $58.93 | $58.35 | $58.50 | $56.58 | 550 |
| 2021-06-25 | $59.59 | $59.59 | $58.84 | $59.40 | $57.45 | 475 |
| 2021-06-24 | $60.30 | $60.30 | $60.30 | $60.30 | $58.32 | 6 |
| 2021-06-23 | $58.23 | $59.25 | $58.23 | $59.25 | $57.30 | 49 |
| 2021-06-22 | $57.94 | $58.25 | $56.85 | $57.35 | $55.46 | 1,075 |
| 2021-06-21 | $57.02 | $57.02 | $56.21 | $56.40 | $54.55 | 368 |
| 2021-06-18 | $56.45 | $56.45 | $56.45 | $56.45 | $54.59 | 25 |
| 2021-06-17 | $60.29 | $60.29 | $58.50 | $58.50 | $56.58 | 50 |
| 2021-06-16 | $61.52 | $61.75 | $61.52 | $61.75 | $59.72 | 103 |
| 2021-06-15 | $59.91 | $60.00 | $59.45 | $59.45 | $57.49 | 1,540 |
| 2021-06-14 | $61.55 | $61.55 | $61.55 | $61.55 | $59.53 | 0 |
| 2021-06-11 | $61.55 | $61.55 | $61.55 | $61.55 | $59.53 | 87 |
| 2021-06-10 | $61.55 | $61.55 | $61.55 | $61.55 | $59.53 | 162 |
| 2021-06-09 | $60.37 | $61.29 | $60.37 | $61.24 | $59.23 | 197 |
| 2021-06-08 | $61.11 | $61.11 | $61.11 | $61.11 | $59.10 | 182 |
| 2021-06-07 | $62.00 | $63.65 | $62.00 | $63.65 | $61.56 | 446 |
| 2021-06-04 | $63.54 | $63.54 | $63.54 | $63.54 | $61.45 | 20 |
| 2021-06-03 | $60.59 | $60.59 | $60.59 | $60.59 | $58.60 | 0 |
| 2021-06-02 | $61.09 | $61.09 | $60.59 | $60.59 | $58.60 | 120 |
| 2021-06-01 | $61.40 | $61.65 | $60.51 | $61.65 | $59.62 | 216 |
| 2021-05-28 | $60.69 | $60.69 | $59.63 | $59.63 | $57.67 | 220 |
| 2021-05-27 | $59.50 | $59.50 | $58.77 | $58.77 | $56.84 | 86 |
| 2021-05-26 | $62.00 | $62.00 | $60.65 | $61.90 | $59.86 | 502 |
| 2021-05-25 | $61.78 | $61.78 | $61.78 | $61.78 | $59.75 | 470 |
| 2021-05-24 | $62.94 | $64.00 | $61.25 | $64.00 | $61.90 | 666 |
| 2021-05-21 | $58.50 | $61.08 | $58.50 | $61.00 | $58.99 | 1,280 |
| 2021-05-20 | $63.75 | $63.75 | $58.30 | $59.64 | $57.68 | 170 |
| 2021-05-19 | $58.05 | $58.05 | $58.05 | $58.05 | $56.14 | 125 |
| 2021-05-18 | $60.75 | $60.75 | $60.60 | $60.60 | $58.61 | 145 |
| 2021-05-17 | $60.25 | $60.78 | $60.25 | $60.78 | $58.78 | 465 |
| 2021-05-14 | $59.25 | $59.45 | $59.25 | $59.45 | $57.49 | 42 |
| 2021-05-13 | $61.60 | $61.60 | $58.70 | $60.85 | $58.85 | 576 |
| 2021-05-12 | $59.05 | $60.14 | $59.05 | $60.04 | $58.07 | 36 |
| 2021-05-11 | $63.67 | $63.67 | $57.25 | $62.00 | $59.96 | 57 |
| 2021-05-10 | $63.33 | $63.51 | $62.36 | $62.36 | $60.31 | 545 |
| 2021-05-07 | $60.40 | $63.44 | $60.40 | $63.25 | $61.17 | 429 |
| 2021-05-06 | $61.35 | $61.35 | $59.86 | $59.86 | $57.89 | 85 |
| 2021-05-05 | $59.45 | $59.45 | $59.45 | $59.45 | $57.49 | 204 |
| 2021-05-04 | $60.71 | $60.71 | $59.48 | $59.48 | $57.52 | 741 |
| 2021-05-03 | $61.65 | $61.65 | $59.79 | $61.50 | $59.48 | 980 |
| 2021-04-30 | $61.58 | $61.58 | $60.35 | $60.50 | $57.94 | 558 |
| 2021-04-29 | $62.23 | $62.23 | $60.75 | $61.48 | $55.13 | 923 |
| 2021-04-28 | $61.93 | $61.93 | $61.65 | $61.80 | $55.42 | 620 |
| 2021-04-27 | $61.27 | $61.27 | $58.80 | $60.00 | $53.81 | 351 |
| 2021-04-26 | $60.98 | $61.82 | $59.95 | $59.95 | $53.77 | 612 |
| 2021-04-23 | $59.05 | $60.50 | $59.05 | $60.50 | $54.26 | 370 |
| 2021-04-22 | $60.38 | $60.38 | $57.54 | $59.02 | $52.93 | 580 |
| 2021-04-21 | $55.21 | $56.27 | $55.21 | $56.11 | $50.32 | 279 |
| 2021-04-20 | $55.85 | $55.85 | $55.85 | $55.85 | $50.09 | 3 |
| 2021-04-19 | $57.55 | $57.75 | $57.25 | $57.55 | $51.61 | 1,181 |
| 2021-04-16 | $56.60 | $56.94 | $56.60 | $56.90 | $51.03 | 708 |
| 2021-04-15 | $55.80 | $56.75 | $55.70 | $56.75 | $50.90 | 367 |
| 2021-04-14 | $55.80 | $55.80 | $54.90 | $54.91 | $49.25 | 617 |
| 2021-04-13 | $56.00 | $56.00 | $56.00 | $56.00 | $50.22 | 724 |
| 2021-04-12 | $55.75 | $56.92 | $54.98 | $55.51 | $49.78 | 826 |
| 2021-04-09 | $54.50 | $54.50 | $53.10 | $53.10 | $47.62 | 643 |
| 2021-04-08 | $54.60 | $54.71 | $54.60 | $54.71 | $49.06 | 210 |
| 2021-04-07 | $54.60 | $54.60 | $54.60 | $54.60 | $48.97 | 50 |
| 2021-04-06 | $54.45 | $54.60 | $54.00 | $54.50 | $48.88 | 1,060 |
| 2021-04-05 | $56.10 | $56.10 | $54.75 | $55.84 | $50.07 | 601 |
| 2021-04-01 | $54.75 | $56.10 | $53.60 | $56.10 | $50.31 | 126 |
| 2021-03-31 | $52.99 | $54.30 | $51.90 | $51.90 | $46.55 | 1,682 |
| 2021-03-30 | $52.99 | $52.99 | $51.25 | $51.25 | $45.96 | 70 |
| 2021-03-29 | $53.23 | $53.23 | $52.98 | $52.98 | $47.51 | 61 |
| 2021-03-26 | $52.20 | $52.95 | $52.20 | $52.95 | $47.49 | 1,166 |
| 2021-03-25 | $52.63 | $52.63 | $52.63 | $52.63 | $47.20 | 69 |
| 2021-03-24 | $53.00 | $53.00 | $52.63 | $52.63 | $47.20 | 1,160 |
| 2021-03-23 | $54.40 | $54.72 | $53.40 | $53.40 | $47.89 | 945 |
| 2021-03-22 | $50.45 | $54.52 | $50.45 | $54.52 | $48.90 | 756 |
| 2021-03-19 | $50.00 | $50.41 | $46.72 | $48.70 | $43.68 | 1,105 |
| 2021-03-18 | $49.95 | $52.12 | $49.04 | $52.12 | $46.74 | 488 |
| 2021-03-17 | $50.00 | $51.30 | $47.61 | $47.61 | $42.70 | 1,279 |
| 2021-03-16 | $52.45 | $52.45 | $49.30 | $51.00 | $45.74 | 3,781 |
| 2021-03-15 | $54.00 | $54.94 | $53.35 | $54.71 | $49.07 | 736 |
| 2021-03-12 | $54.88 | $56.20 | $51.91 | $55.78 | $50.03 | 9,811 |
| 2021-03-11 | $57.00 | $57.00 | $56.20 | $56.20 | $50.40 | 724 |
| 2021-03-10 | $55.35 | $57.10 | $55.35 | $57.10 | $51.21 | 472 |
| 2021-03-09 | $57.50 | $57.50 | $56.15 | $56.40 | $50.58 | 932 |
| 2021-03-08 | $57.80 | $59.60 | $57.00 | $57.00 | $51.12 | 816 |
| 2021-03-05 | $58.30 | $58.30 | $55.65 | $55.85 | $50.09 | 3,336 |
| 2021-03-04 | $57.35 | $57.81 | $55.95 | $56.98 | $51.10 | 1,072 |
| 2021-03-03 | $59.05 | $59.05 | $58.50 | $58.50 | $52.46 | 324 |
| 2021-03-02 | $59.60 | $59.60 | $59.01 | $59.48 | $53.34 | 754 |
| 2021-03-01 | $59.50 | $60.00 | $58.25 | $59.65 | $53.50 | 1,001 |
| 2021-02-26 | $57.55 | $60.20 | $57.55 | $58.00 | $52.02 | 468 |
| 2021-02-25 | $59.35 | $60.16 | $58.00 | $58.60 | $52.55 | 2,709 |
| 2021-02-24 | $60.40 | $60.40 | $57.50 | $58.60 | $52.55 | 2,709 |
| 2021-02-23 | $56.40 | $58.91 | $56.40 | $58.91 | $52.83 | 1,173 |
| 2021-02-22 | $58.36 | $58.36 | $57.90 | $58.24 | $52.23 | 463 |
| 2021-02-19 | $56.70 | $58.95 | $56.70 | $57.00 | $51.12 | 151 |
| 2021-02-18 | $55.40 | $56.55 | $55.30 | $55.50 | $49.77 | 1,015 |
| 2021-02-17 | $57.60 | $57.60 | $55.40 | $55.50 | $49.77 | 1,015 |
| 2021-02-16 | $58.10 | $59.50 | $56.70 | $58.39 | $52.37 | 1,788 |
| 2021-02-12 | $57.08 | $58.22 | $56.25 | $56.25 | $50.45 | 607 |
| 2021-02-11 | $57.88 | $58.79 | $57.05 | $58.75 | $52.69 | 5,435 |
| 2021-02-10 | $57.63 | $58.05 | $55.90 | $57.10 | $51.21 | 334 |
| 2021-02-09 | $57.15 | $57.15 | $56.60 | $57.10 | $51.21 | 334 |
| 2021-02-08 | $58.15 | $58.15 | $55.35 | $57.33 | $51.42 | 3,270 |
| 2021-02-05 | $57.65 | $57.65 | $55.70 | $56.08 | $50.29 | 2,508 |
| 2021-02-04 | $57.40 | $57.95 | $57.40 | $57.60 | $51.66 | 388 |
| 2021-02-03 | $57.70 | $59.09 | $57.00 | $57.00 | $51.12 | 312 |
| 2021-02-02 | $56.75 | $58.71 | $56.75 | $57.00 | $51.12 | 1,458 |
| 2021-02-01 | $56.50 | $57.50 | $56.50 | $56.75 | $50.90 | 1,193 |
| 2021-01-29 | $55.40 | $57.29 | $55.40 | $56.80 | $50.94 | 962 |
| 2021-01-28 | $53.35 | $57.02 | $53.35 | $55.80 | $50.04 | 1,642 |
| 2021-01-27 | $59.65 | $59.65 | $55.05 | $55.95 | $50.18 | 1,999 |
| 2021-01-26 | $60.03 | $60.26 | $58.96 | $60.25 | $54.03 | 1,029 |
| 2021-01-25 | $60.55 | $60.55 | $56.00 | $58.22 | $52.21 | 1,304 |
| 2021-01-22 | $57.15 | $58.42 | $56.85 | $58.34 | $52.32 | 2,002 |
| 2021-01-21 | $58.25 | $59.49 | $58.25 | $59.46 | $53.33 | 1,231 |
| 2021-01-20 | $56.58 | $57.58 | $56.58 | $57.17 | $51.27 | 2,298 |
| 2021-01-19 | $54.70 | $56.31 | $54.70 | $56.21 | $50.41 | 2,219 |
| 2021-01-15 | $55.00 | $55.35 | $54.20 | $54.66 | $49.02 | 592 |
| 2021-01-14 | $55.25 | $55.43 | $54.91 | $55.43 | $49.71 | 1,727 |
| 2021-01-13 | $54.58 | $54.83 | $54.35 | $54.73 | $49.08 | 2,246 |
| 2021-01-12 | $54.30 | $54.65 | $53.90 | $54.40 | $48.79 | 3,481 |
| 2021-01-11 | $53.10 | $54.62 | $52.60 | $54.62 | $48.99 | 2,191 |
| 2021-01-08 | $53.44 | $54.15 | $53.44 | $53.85 | $48.29 | 2,751 |
| 2021-01-07 | $52.35 | $52.70 | $52.35 | $52.45 | $47.04 | 435 |
| 2021-01-06 | $50.88 | $51.95 | $50.88 | $51.60 | $46.28 | 4,142 |
| 2021-01-05 | $49.90 | $50.67 | $49.73 | $50.67 | $45.44 | 1,458 |
| 2021-01-04 | $49.25 | $49.65 | $48.70 | $49.40 | $44.30 | 503 |
| 2020-12-31 | $49.10 | $49.45 | $47.55 | $49.45 | $44.35 | 2,749 |
| 2020-12-30 | $48.53 | $49.03 | $48.50 | $49.03 | $43.97 | 1,136 |
| 2020-12-29 | $48.45 | $48.45 | $47.95 | $48.20 | $43.23 | 2,511 |
| 2020-12-28 | $46.65 | $48.79 | $45.85 | $47.96 | $43.01 | 1,186 |
| 2020-12-24 | $47.23 | $48.20 | $47.10 | $48.20 | $43.23 | 364 |
| 2020-12-23 | $47.50 | $47.50 | $47.00 | $47.00 | $42.15 | 1,665 |
| 2020-12-22 | $47.25 | $47.49 | $47.09 | $47.25 | $42.38 | 1,705 |
| 2020-12-21 | $46.80 | $47.15 | $46.25 | $47.15 | $42.29 | 347 |
| 2020-12-18 | $48.15 | $48.15 | $47.55 | $47.89 | $42.95 | 316 |
| 2020-12-17 | $47.70 | $48.24 | $47.70 | $48.00 | $43.05 | 1,418 |
| 2020-12-16 | $47.55 | $47.80 | $45.10 | $45.10 | $40.45 | 2,159 |
| 2020-12-15 | $47.15 | $48.00 | $47.15 | $47.75 | $42.82 | 1,494 |
| 2020-12-14 | $44.60 | $47.27 | $44.45 | $45.91 | $41.17 | 2,108 |
| 2020-12-11 | $44.70 | $44.70 | $44.21 | $44.55 | $39.95 | 872 |
| 2020-12-10 | $44.80 | $44.80 | $44.35 | $44.60 | $40.00 | 66 |
| 2020-12-09 | $45.90 | $45.90 | $45.00 | $45.00 | $40.36 | 1,673 |
| 2020-12-08 | $45.40 | $45.83 | $45.05 | $45.83 | $41.10 | 506 |
| 2020-12-07 | $45.00 | $45.50 | $44.80 | $45.00 | $40.36 | 1,629 |
| 2020-12-04 | $44.75 | $44.80 | $44.55 | $44.80 | $40.18 | 413 |
| 2020-12-03 | $44.05 | $45.00 | $43.68 | $44.90 | $40.27 | 1,194 |
| 2020-12-02 | $45.45 | $45.49 | $45.35 | $45.35 | $40.67 | 524 |
| 2020-12-01 | $46.50 | $46.90 | $46.45 | $46.88 | $42.04 | 825 |
| 2020-11-30 | $45.75 | $45.75 | $45.00 | $45.20 | $40.54 | 1,920 |
| 2020-11-27 | $45.60 | $46.25 | $45.60 | $45.90 | $41.16 | 274 |
| 2020-11-25 | $44.73 | $45.00 | $44.73 | $45.00 | $40.36 | 1,026 |
| 2020-11-24 | $43.75 | $46.13 | $43.75 | $45.77 | $41.05 | 1,901 |
| 2020-11-23 | $42.57 | $42.70 | $42.01 | $42.25 | $37.89 | 2,585 |
| 2020-11-20 | $42.55 | $42.74 | $42.30 | $42.55 | $38.16 | 1,566 |
| 2020-11-19 | $42.30 | $42.35 | $41.95 | $41.95 | $37.62 | 821 |
| 2020-11-18 | $43.35 | $43.35 | $43.00 | $43.34 | $38.87 | 3,378 |
| 2020-11-17 | $42.85 | $43.20 | $42.85 | $43.20 | $38.74 | 2,741 |
| 2020-11-16 | $42.45 | $42.45 | $41.80 | $41.80 | $37.49 | 839 |
| 2020-11-13 | $41.05 | $41.23 | $41.05 | $41.23 | $36.97 | 920 |
| 2020-11-12 | $40.40 | $40.40 | $38.21 | $40.07 | $35.94 | 968 |
| 2020-11-11 | $40.29 | $40.59 | $40.29 | $40.43 | $36.25 | 434 |
| 2020-11-10 | $40.83 | $41.14 | $40.29 | $40.31 | $36.15 | 415 |
| 2020-11-09 | $39.50 | $41.80 | $39.15 | $39.50 | $35.43 | 758 |
| 2020-11-06 | $38.48 | $38.48 | $38.23 | $38.23 | $34.29 | 1,347 |
| 2020-11-05 | $38.80 | $38.80 | $38.25 | $38.63 | $34.64 | 526 |
| 2020-11-04 | $36.93 | $36.93 | $36.93 | $36.93 | $33.12 | 100 |
| 2020-11-03 | $36.21 | $36.84 | $36.21 | $36.84 | $33.04 | 769 |
| 2020-11-02 | $36.30 | $36.30 | $35.37 | $35.54 | $31.87 | 4,052 |
| 2020-10-30 | $38.65 | $38.75 | $38.55 | $38.75 | $34.75 | 1,102 |
| 2020-10-29 | $38.82 | $38.85 | $38.46 | $38.70 | $34.71 | 1,488 |
| 2020-10-28 | $39.05 | $39.25 | $38.45 | $39.25 | $35.20 | 3,110 |
| 2020-10-27 | $40.70 | $41.25 | $40.70 | $41.25 | $36.99 | 244 |
| 2020-10-26 | $40.95 | $40.95 | $40.45 | $40.60 | $36.41 | 709 |
| 2020-10-23 | $41.60 | $41.60 | $41.15 | $41.15 | $36.90 | 1,211 |
| 2020-10-22 | $40.55 | $41.00 | $40.40 | $40.40 | $36.23 | 806 |
| 2020-10-21 | $40.35 | $40.60 | $40.05 | $40.58 | $36.39 | 586 |
| 2020-10-20 | $41.58 | $41.58 | $40.80 | $40.98 | $36.75 | 556 |
| 2020-10-19 | $43.53 | $43.53 | $42.90 | $43.15 | $38.70 | 3,653 |
| 2020-10-16 | $43.45 | $43.80 | $43.45 | $43.80 | $39.28 | 117 |
| 2020-10-15 | $42.40 | $42.83 | $42.40 | $42.83 | $38.41 | 70 |
| 2020-10-14 | $44.10 | $44.22 | $44.00 | $44.22 | $39.66 | 353 |
| 2020-10-13 | $43.90 | $43.90 | $43.36 | $43.80 | $39.28 | 1,339 |
| 2020-10-12 | $44.95 | $45.00 | $44.95 | $45.00 | $40.36 | 536 |
| 2020-10-09 | $44.80 | $44.90 | $44.25 | $44.58 | $39.98 | 1,229 |
| 2020-10-08 | $43.55 | $43.90 | $43.55 | $43.90 | $39.37 | 1,182 |
| 2020-10-07 | $43.10 | $43.63 | $43.10 | $43.55 | $39.06 | 321 |
| 2020-10-06 | $43.00 | $43.00 | $42.45 | $42.95 | $38.52 | 422 |
| 2020-10-05 | $43.55 | $43.65 | $43.55 | $43.65 | $39.15 | 186 |
| 2020-10-02 | $42.05 | $42.70 | $41.50 | $42.70 | $38.29 | 151 |
| 2020-10-01 | $43.13 | $43.13 | $42.73 | $42.75 | $38.34 | 309 |
| 2020-09-30 | $41.35 | $42.27 | $41.35 | $41.78 | $37.47 | 2,497 |
| 2020-09-29 | $42.45 | $42.89 | $42.45 | $42.80 | $38.38 | 625 |
| 2020-09-28 | $41.50 | $41.50 | $41.20 | $41.20 | $36.95 | 35 |
| 2020-09-25 | $40.77 | $40.77 | $40.49 | $40.55 | $36.37 | 624 |
| 2020-09-24 | $40.80 | $41.45 | $40.25 | $41.45 | $37.17 | 1,495 |
| 2020-09-23 | $45.44 | $45.44 | $44.28 | $44.28 | $39.71 | 650 |
| 2020-09-22 | $45.73 | $45.79 | $45.50 | $45.75 | $41.03 | 166 |
| 2020-09-21 | $46.53 | $46.75 | $45.50 | $46.75 | $41.93 | 1,408 |
| 2020-09-18 | $48.30 | $48.30 | $48.30 | $48.30 | $43.32 | 100 |
| 2020-09-17 | $47.62 | $48.00 | $47.49 | $47.59 | $42.68 | 529 |
| 2020-09-16 | $47.50 | $47.95 | $47.45 | $47.95 | $43.00 | 607 |
| 2020-09-15 | $47.00 | $47.00 | $46.90 | $46.90 | $42.06 | 379 |
| 2020-09-14 | $47.20 | $47.20 | $46.45 | $46.85 | $42.02 | 456 |
| 2020-09-11 | $47.35 | $47.70 | $47.15 | $47.70 | $42.78 | 840 |
| 2020-09-10 | $47.18 | $47.32 | $46.85 | $47.00 | $42.15 | 743 |
| 2020-09-09 | $47.03 | $47.04 | $46.99 | $47.04 | $42.19 | 1,149 |
| 2020-09-08 | $45.55 | $46.32 | $45.00 | $45.80 | $41.08 | 1,157 |
| 2020-09-04 | $46.41 | $47.05 | $45.50 | $47.05 | $42.20 | 1,773 |
| 2020-09-03 | $47.09 | $47.09 | $45.45 | $45.53 | $40.83 | 434 |
| 2020-09-02 | $46.63 | $46.97 | $46.48 | $46.66 | $41.85 | 389 |
| 2020-09-01 | $46.00 | $46.04 | $45.87 | $46.00 | $41.25 | 4,024 |
| 2020-08-31 | $46.10 | $46.25 | $45.75 | $45.75 | $41.03 | 7,593 |
| 2020-08-28 | $46.15 | $46.15 | $45.55 | $45.55 | $40.85 | 258 |
| 2020-08-27 | $45.95 | $45.95 | $45.88 | $45.88 | $41.14 | 444 |
| 2020-08-26 | $45.52 | $46.45 | $45.50 | $46.25 | $41.48 | 796 |
| 2020-08-25 | $45.61 | $45.61 | $45.10 | $45.43 | $40.74 | 449 |
| 2020-08-24 | $46.20 | $46.20 | $45.80 | $45.80 | $41.08 | 190 |
| 2020-08-21 | $45.25 | $45.55 | $45.00 | $45.44 | $40.75 | 431 |
| 2020-08-20 | $46.30 | $46.39 | $46.18 | $46.18 | $41.42 | 520 |
| 2020-08-19 | $47.50 | $47.50 | $47.18 | $47.50 | $42.33 | 40 |
| 2020-08-18 | $47.15 | $47.50 | $47.12 | $47.12 | $41.99 | 426 |
| 2020-08-17 | $46.48 | $46.75 | $46.40 | $46.49 | $41.43 | 1,824 |
| 2020-08-14 | $46.30 | $46.30 | $45.70 | $45.70 | $40.72 | 419 |
| 2020-08-13 | $46.55 | $46.55 | $46.50 | $46.50 | $41.44 | 931 |
| 2020-08-12 | $45.52 | $46.20 | $45.52 | $46.13 | $41.10 | 279 |
| 2020-08-11 | $45.03 | $45.03 | $44.51 | $44.51 | $39.66 | 455 |
| 2020-08-10 | $44.83 | $45.60 | $44.71 | $45.35 | $40.41 | 693 |
| 2020-08-07 | $45.00 | $45.15 | $44.98 | $44.98 | $40.08 | 953 |
| 2020-08-06 | $44.75 | $44.75 | $44.10 | $44.50 | $39.65 | 946 |
| 2020-08-05 | $45.01 | $45.31 | $45.01 | $45.20 | $40.28 | 598 |
| 2020-08-04 | $45.78 | $45.99 | $45.69 | $45.99 | $40.98 | 988 |
| 2020-08-03 | $46.36 | $47.27 | $46.36 | $47.27 | $42.12 | 924 |
| 2020-07-31 | $48.05 | $48.05 | $46.00 | $46.00 | $40.99 | 1,448 |
| 2020-07-30 | $51.40 | $51.55 | $51.00 | $51.45 | $45.85 | 1,385 |
| 2020-07-29 | $53.10 | $53.10 | $53.00 | $53.10 | $47.32 | 191 |
| 2020-07-28 | $53.06 | $53.06 | $52.50 | $52.77 | $47.02 | 230 |
| 2020-07-27 | $52.10 | $53.10 | $51.93 | $53.10 | $47.32 | 1,043 |
| 2020-07-24 | $51.90 | $52.09 | $51.70 | $52.00 | $46.34 | 3,675 |
| 2020-07-23 | $52.67 | $52.73 | $52.41 | $52.60 | $46.87 | 390 |
| 2020-07-22 | $52.35 | $53.05 | $52.35 | $52.75 | $47.01 | 752 |
| 2020-07-21 | $52.00 | $52.18 | $52.00 | $52.18 | $46.50 | 400 |
| 2020-07-20 | $51.00 | $51.30 | $50.75 | $51.30 | $45.71 | 180 |
| 2020-07-17 | $50.43 | $50.50 | $50.15 | $50.30 | $44.82 | 102 |
| 2020-07-16 | $50.10 | $50.10 | $49.91 | $49.91 | $44.48 | 702 |
| 2020-07-15 | $49.35 | $49.37 | $49.09 | $49.21 | $43.85 | 1,228 |
| 2020-07-14 | $49.85 | $50.55 | $49.85 | $50.25 | $44.78 | 9,165 |
| 2020-07-13 | $50.84 | $50.85 | $50.60 | $50.60 | $45.09 | 491 |
| 2020-07-10 | $48.90 | $49.05 | $48.90 | $49.05 | $43.71 | 110 |
| 2020-07-09 | $49.78 | $49.78 | $48.78 | $49.05 | $43.71 | 825 |
| 2020-07-08 | $49.70 | $49.70 | $49.60 | $49.60 | $44.20 | 105 |
| 2020-07-07 | $49.85 | $49.90 | $49.84 | $49.90 | $44.47 | 2,592 |
| 2020-07-06 | $49.50 | $50.00 | $49.50 | $50.00 | $44.56 | 2,368 |
| 2020-07-02 | $48.61 | $48.61 | $48.25 | $48.25 | $43.00 | 343 |
| 2020-07-01 | $47.50 | $47.70 | $47.50 | $47.70 | $42.51 | 360 |
| 2020-06-30 | $47.10 | $47.40 | $46.58 | $47.00 | $41.88 | 916 |
| 2020-06-29 | $46.63 | $47.10 | $46.59 | $47.10 | $41.97 | 2,000 |
| 2020-06-26 | $47.00 | $47.00 | $46.15 | $46.15 | $41.12 | 292 |
| 2020-06-25 | $46.85 | $46.95 | $46.35 | $46.95 | $41.84 | 123 |
| 2020-06-24 | $47.85 | $47.85 | $46.75 | $46.95 | $41.84 | 279 |
| 2020-06-23 | $48.80 | $48.80 | $48.20 | $48.20 | $42.95 | 2,122 |
| 2020-06-22 | $47.83 | $53.81 | $47.83 | $53.81 | $47.95 | 723 |
| 2020-06-19 | $48.35 | $48.35 | $47.50 | $47.50 | $42.33 | 619 |
| 2020-06-18 | $48.31 | $48.31 | $48.05 | $48.05 | $42.82 | 65 |
| 2020-06-17 | $49.55 | $49.55 | $48.95 | $48.95 | $43.62 | 46 |
| 2020-06-16 | $48.80 | $48.80 | $47.95 | $48.15 | $42.91 | 2,101 |
| 2020-06-15 | $48.64 | $49.55 | $48.64 | $49.39 | $44.01 | 2,153 |
| 2020-06-12 | $47.83 | $47.83 | $47.15 | $47.15 | $42.02 | 2,128 |
| 2020-06-11 | $47.25 | $47.80 | $46.12 | $46.12 | $41.10 | 1,069 |
| 2020-06-10 | $49.54 | $49.54 | $48.80 | $49.30 | $43.93 | 302 |
| 2020-06-09 | $49.15 | $49.25 | $48.55 | $48.80 | $43.49 | 566 |
| 2020-06-08 | $49.45 | $49.65 | $49.19 | $49.19 | $43.83 | 203 |
| 2020-06-05 | $48.35 | $48.75 | $48.35 | $48.58 | $43.29 | 651 |
| 2020-06-04 | $47.80 | $48.45 | $47.80 | $48.00 | $42.77 | 558 |
| 2020-06-03 | $46.85 | $46.85 | $46.05 | $46.20 | $41.17 | 2,060 |
| 2020-06-02 | $46.40 | $46.65 | $46.05 | $46.65 | $41.57 | 67 |
| 2020-06-01 | $45.00 | $45.95 | $45.00 | $45.75 | $40.77 | 352 |
| 2020-05-29 | $44.14 | $44.37 | $43.79 | $44.30 | $39.48 | 757 |
| 2020-05-28 | $44.40 | $44.90 | $44.40 | $44.90 | $40.01 | 192 |
| 2020-05-27 | $43.55 | $43.69 | $43.21 | $43.69 | $38.93 | 112 |
| 2020-05-26 | $44.55 | $45.15 | $44.40 | $44.65 | $39.79 | 1,413 |
| 2020-05-22 | $43.10 | $43.10 | $43.10 | $43.10 | $38.41 | 1,293 |
| 2020-05-21 | $41.00 | $42.46 | $40.80 | $40.80 | $36.36 | 626 |
| 2020-05-20 | $39.25 | $40.10 | $39.00 | $39.92 | $35.57 | 372 |
| 2020-05-19 | $37.45 | $38.55 | $37.28 | $37.66 | $33.56 | 7,255 |
| 2020-05-18 | $41.00 | $41.00 | $39.95 | $40.15 | $35.78 | 273 |
| 2020-05-15 | $39.78 | $40.05 | $39.78 | $40.05 | $35.69 | 150 |
| 2020-05-14 | $39.70 | $40.35 | $39.70 | $40.05 | $35.69 | 493 |
| 2020-05-13 | $40.82 | $41.80 | $40.15 | $41.80 | $37.25 | 528 |
| 2020-05-12 | $41.00 | $42.00 | $41.00 | $42.00 | $37.43 | 705 |
| 2020-05-11 | $40.35 | $41.15 | $40.10 | $41.00 | $36.54 | 1,562 |
| 2020-05-08 | $39.35 | $40.20 | $39.35 | $40.20 | $35.82 | 75 |
| 2020-05-07 | $40.25 | $40.25 | $39.80 | $39.80 | $35.47 | 625 |
| 2020-05-06 | $39.27 | $39.65 | $37.65 | $39.00 | $34.75 | 493 |
| 2020-05-05 | $40.35 | $40.60 | $40.00 | $40.00 | $35.64 | 802 |
| 2020-05-04 | $40.00 | $40.01 | $39.25 | $39.25 | $34.98 | 2,835 |
| 2020-05-01 | $42.61 | $43.50 | $42.61 | $43.50 | $38.76 | 333 |
| 2020-04-30 | $41.63 | $42.40 | $40.40 | $42.26 | $37.66 | 1,929 |
| 2020-04-29 | $43.95 | $43.95 | $43.30 | $43.50 | $38.76 | 431 |
| 2020-04-28 | $41.75 | $43.54 | $41.75 | $43.34 | $38.62 | 783 |
| 2020-04-27 | $43.50 | $44.20 | $42.10 | $42.10 | $37.52 | 354 |
| 2020-04-24 | $39.70 | $44.65 | $39.70 | $44.50 | $39.65 | 459 |
| 2020-04-23 | $43.80 | $44.20 | $40.05 | $42.10 | $37.52 | 421 |
| 2020-04-22 | $39.50 | $40.30 | $39.00 | $39.00 | $34.75 | 69 |
| 2020-04-21 | $41.70 | $42.00 | $39.80 | $39.80 | $35.47 | 174 |
| 2020-04-20 | $41.00 | $42.35 | $40.00 | $40.00 | $35.64 | 1,257 |
| 2020-04-17 | $37.60 | $40.30 | $37.60 | $40.10 | $35.73 | 540 |
| 2020-04-16 | $40.35 | $40.35 | $37.25 | $37.25 | $33.19 | 1,375 |
| 2020-04-15 | $39.68 | $40.21 | $38.92 | $40.21 | $35.83 | 1,610 |
| 2020-04-14 | $40.00 | $43.00 | $40.00 | $42.51 | $37.88 | 826 |
| 2020-04-13 | $39.70 | $39.70 | $39.70 | $39.70 | $35.38 | 138 |
| 2020-04-09 | $39.00 | $39.80 | $38.70 | $39.80 | $35.47 | 1,037 |
| 2020-04-08 | $40.45 | $40.45 | $39.50 | $39.50 | $35.20 | 400 |
| 2020-04-07 | $33.95 | $33.95 | $33.95 | $33.95 | $30.25 | 0 |
| 2020-04-06 | $33.95 | $33.95 | $33.95 | $33.95 | $30.25 | 500 |
| 2020-04-03 | $33.95 | $33.95 | $33.95 | $33.95 | $30.25 | 0 |
| 2020-04-02 | $33.95 | $33.95 | $33.95 | $33.95 | $30.25 | 0 |
| 2020-04-01 | $33.95 | $33.95 | $33.95 | $33.95 | $30.25 | 1,475 |
| 2020-03-31 | $33.95 | $33.95 | $33.95 | $33.95 | $30.25 | 25 |
| 2020-03-30 | $35.25 | $35.25 | $33.37 | $33.95 | $30.25 | 440 |
| 2020-03-27 | $36.00 | $36.00 | $33.97 | $34.81 | $31.02 | 375 |
| 2020-03-26 | $36.70 | $36.70 | $33.85 | $33.85 | $30.16 | 2,993 |
| 2020-03-25 | $37.50 | $37.50 | $35.00 | $35.00 | $31.19 | 3,900 |
| 2020-03-24 | $36.50 | $36.50 | $36.50 | $36.50 | $32.53 | 0 |
| 2020-03-23 | $36.50 | $36.50 | $36.50 | $36.50 | $32.53 | 280 |
| 2020-03-20 | $37.95 | $37.95 | $36.45 | $37.22 | $33.17 | 225 |
| 2020-03-19 | $36.50 | $37.95 | $36.50 | $37.95 | $33.82 | 425 |
| 2020-03-18 | $35.28 | $36.00 | $35.28 | $36.00 | $32.08 | 955 |
| 2020-03-17 | $33.50 | $33.50 | $33.50 | $33.50 | $29.85 | 144 |
| 2020-03-16 | $32.20 | $32.75 | $28.30 | $32.75 | $29.18 | 1,678 |
| 2020-03-13 | $35.43 | $35.43 | $35.43 | $35.43 | $31.57 | 0 |
| 2020-03-12 | $36.47 | $36.48 | $35.43 | $35.43 | $31.57 | 240 |
| 2020-03-11 | $40.82 | $40.82 | $40.82 | $40.82 | $36.38 | 30 |
| 2020-03-10 | $42.25 | $42.25 | $42.25 | $42.25 | $37.65 | 100 |
| 2020-03-09 | $39.80 | $41.90 | $39.80 | $40.05 | $35.69 | 250 |
| 2020-03-06 | $43.25 | $44.55 | $43.25 | $44.05 | $39.25 | 701 |
| 2020-03-05 | $43.10 | $43.10 | $43.10 | $43.10 | $38.41 | 100 |
| 2020-03-04 | $43.60 | $44.10 | $43.60 | $44.10 | $39.30 | 200 |
| 2020-03-03 | $41.21 | $41.21 | $41.21 | $41.21 | $36.72 | 0 |
| 2020-03-02 | $41.21 | $41.21 | $41.21 | $41.21 | $36.72 | 0 |
| 2020-02-28 | $40.80 | $41.32 | $40.80 | $41.21 | $36.72 | 60,145 |
| 2020-02-27 | $42.35 | $42.65 | $42.15 | $42.15 | $37.56 | 300 |
| 2020-02-26 | $44.75 | $44.75 | $44.75 | $44.75 | $39.88 | 0 |
| 2020-02-25 | $44.88 | $44.90 | $44.75 | $44.75 | $39.88 | 166 |
| 2020-02-24 | $44.60 | $45.15 | $44.43 | $45.15 | $40.23 | 140 |
| 2020-02-21 | $47.55 | $47.55 | $47.55 | $47.55 | $42.37 | 821 |
| 2020-02-20 | $48.33 | $48.50 | $48.25 | $48.50 | $43.22 | 1,643 |
| 2020-02-19 | $46.99 | $47.35 | $46.99 | $47.35 | $42.19 | 53 |
| 2020-02-18 | $48.43 | $48.43 | $48.43 | $48.43 | $43.16 | 16 |
| 2020-02-14 | $48.48 | $48.48 | $48.48 | $48.48 | $43.20 | 0 |
| 2020-02-13 | $48.25 | $48.48 | $48.25 | $48.48 | $43.20 | 3,895 |
| 2020-02-12 | $51.24 | $51.24 | $51.24 | $51.24 | $45.66 | 0 |
| 2020-02-11 | $50.55 | $51.31 | $50.55 | $51.24 | $45.66 | 485 |
| 2020-02-10 | $48.00 | $48.00 | $48.00 | $48.00 | $42.77 | 302 |
| 2020-02-07 | $46.51 | $46.51 | $46.51 | $46.51 | $41.45 | 630 |
| 2020-02-06 | $50.53 | $50.53 | $50.53 | $50.53 | $45.02 | 10 |
| 2020-02-05 | $52.43 | $52.43 | $52.43 | $52.43 | $46.72 | 10 |
| 2020-02-04 | $46.11 | $46.11 | $46.11 | $46.11 | $41.09 | 0 |
| 2020-02-03 | $46.00 | $46.11 | $46.00 | $46.11 | $41.09 | 1,481 |
| 2020-01-31 | $46.08 | $46.08 | $46.08 | $46.08 | $41.06 | 20 |
| 2020-01-30 | $45.25 | $45.25 | $45.25 | $45.25 | $40.32 | 1 |
| 2020-01-29 | $45.45 | $45.45 | $45.45 | $45.45 | $40.50 | 0 |
| 2020-01-28 | $45.45 | $45.45 | $45.45 | $45.45 | $40.50 | 205 |
| 2020-01-27 | $45.45 | $45.45 | $45.45 | $45.45 | $40.50 | 550 |
| 2020-01-24 | $46.40 | $46.40 | $46.40 | $46.40 | $41.35 | 0 |
| 2020-01-23 | $46.61 | $46.61 | $46.00 | $46.40 | $41.35 | 235 |
| 2020-01-22 | $47.05 | $47.05 | $47.05 | $47.05 | $41.93 | 100 |
| 2020-01-21 | $48.85 | $48.85 | $48.85 | $48.85 | $43.53 | 0 |
| 2020-01-17 | $48.85 | $48.85 | $48.85 | $48.85 | $43.53 | 45 |
| 2020-01-16 | $49.10 | $49.10 | $49.10 | $49.10 | $43.75 | 0 |
| 2020-01-15 | $49.10 | $49.10 | $49.10 | $49.10 | $43.75 | 42 |
| 2020-01-14 | $48.29 | $48.35 | $48.29 | $48.35 | $43.09 | 22 |
| 2020-01-13 | $48.05 | $48.05 | $48.03 | $48.03 | $42.80 | 75 |
| 2020-01-10 | $47.90 | $47.90 | $47.90 | $47.90 | $42.68 | 100 |
| 2020-01-09 | $47.60 | $47.60 | $47.43 | $47.45 | $42.28 | 11,584 |
| 2020-01-08 | $47.95 | $47.95 | $47.95 | $47.95 | $42.73 | 0 |
| 2020-01-07 | $47.95 | $47.95 | $47.95 | $47.95 | $42.73 | 0 |
| 2020-01-06 | $47.95 | $47.95 | $47.95 | $47.95 | $42.73 | 10 |
| 2020-01-03 | $49.10 | $49.10 | $49.10 | $49.10 | $43.75 | 0 |
| 2020-01-02 | $49.10 | $49.10 | $49.10 | $49.10 | $43.75 | 0 |
| 2019-12-31 | $49.10 | $49.10 | $49.10 | $49.10 | $43.75 | 0 |
| 2019-12-30 | $49.10 | $49.10 | $49.10 | $49.10 | $43.75 | 15 |
| 2019-12-27 | $48.19 | $48.19 | $48.19 | $48.19 | $42.94 | 0 |
| 2019-12-26 | $48.00 | $48.19 | $48.00 | $48.19 | $42.94 | 870 |
| 2019-12-24 | $47.51 | $47.51 | $47.51 | $47.51 | $42.34 | 0 |
| 2019-12-23 | $47.50 | $47.51 | $47.50 | $47.51 | $42.34 | 60 |
| 2019-12-20 | $47.46 | $47.46 | $47.46 | $47.46 | $42.29 | 0 |
| 2019-12-19 | $47.46 | $47.46 | $47.46 | $47.46 | $42.29 | 0 |
| 2019-12-18 | $47.46 | $47.46 | $47.46 | $47.46 | $42.29 | 0 |
| 2019-12-17 | $47.46 | $47.46 | $47.46 | $47.46 | $42.29 | 10 |
| 2019-12-16 | $47.95 | $47.95 | $47.59 | $47.59 | $42.41 | 40 |
| 2019-12-13 | $47.71 | $47.71 | $47.20 | $47.20 | $42.06 | 131 |
| 2019-12-12 | $46.28 | $46.28 | $46.25 | $46.25 | $41.21 | 605 |
| 2019-12-11 | $45.55 | $45.55 | $45.55 | $45.55 | $40.59 | 0 |
| 2019-12-10 | $45.55 | $45.55 | $45.55 | $45.55 | $40.59 | 0 |
| 2019-12-09 | $45.55 | $45.55 | $45.55 | $45.55 | $40.59 | 1,220 |
| 2019-12-06 | $43.50 | $43.50 | $43.50 | $43.50 | $38.76 | 0 |
| 2019-12-05 | $43.50 | $43.50 | $43.50 | $43.50 | $38.76 | 255 |
| 2019-12-04 | $42.56 | $42.56 | $42.56 | $42.56 | $37.93 | 0 |
| 2019-12-03 | $42.56 | $42.56 | $42.56 | $42.56 | $37.93 | 0 |
| 2019-12-02 | $42.56 | $42.56 | $42.56 | $42.56 | $37.93 | 200 |
| 2019-11-29 | $42.88 | $42.88 | $42.88 | $42.88 | $38.21 | 0 |
| 2019-11-27 | $42.88 | $42.88 | $42.88 | $42.88 | $38.21 | 280 |
| 2019-11-26 | $42.54 | $42.54 | $42.54 | $42.54 | $37.91 | 0 |
| 2019-11-25 | $42.54 | $42.54 | $42.54 | $42.54 | $37.91 | 10 |
| 2019-11-22 | $41.74 | $41.74 | $41.74 | $41.74 | $37.19 | 20 |
| 2019-11-21 | $44.02 | $44.02 | $44.02 | $44.02 | $39.23 | 0 |
| 2019-11-20 | $44.02 | $44.02 | $44.02 | $44.02 | $39.23 | 0 |
| 2019-11-19 | $44.02 | $44.02 | $44.02 | $44.02 | $39.23 | 0 |
| 2019-11-18 | $44.02 | $44.02 | $44.02 | $44.02 | $39.23 | 819 |
| 2019-11-15 | $44.09 | $44.09 | $44.09 | $44.09 | $39.29 | 106,159 |
| 2019-11-14 | $42.15 | $42.15 | $42.15 | $42.15 | $37.56 | 0 |
| 2019-11-13 | $42.90 | $42.90 | $42.90 | $42.90 | $38.23 | 1 |
| 2019-11-12 | $42.15 | $42.15 | $42.15 | $42.15 | $37.56 | 0 |
| 2019-11-11 | $42.15 | $42.15 | $42.15 | $42.15 | $37.56 | 200 |
| 2019-11-08 | $43.05 | $43.05 | $43.05 | $43.05 | $38.36 | 0 |
| 2019-11-07 | $43.05 | $43.05 | $43.05 | $43.05 | $38.36 | 0 |
| 2019-11-06 | $43.05 | $43.05 | $43.05 | $43.05 | $38.36 | 256 |
| 2019-11-05 | $43.12 | $43.12 | $43.12 | $43.12 | $38.42 | 25 |
| 2019-11-04 | $43.00 | $43.00 | $43.00 | $43.00 | $38.32 | 0 |
| 2019-11-01 | $42.55 | $43.00 | $42.50 | $43.00 | $38.32 | 208 |
| 2019-10-31 | $41.04 | $41.04 | $41.04 | $41.04 | $36.57 | 0 |
| 2019-10-30 | $41.04 | $41.04 | $41.04 | $41.04 | $36.57 | 165 |
| 2019-10-29 | $41.04 | $41.04 | $41.04 | $41.04 | $36.57 | 0 |
| 2019-10-28 | $41.04 | $41.04 | $41.04 | $41.04 | $36.57 | 0 |
| 2019-10-25 | $41.04 | $41.04 | $41.04 | $41.04 | $36.57 | 644 |
| 2019-10-24 | $41.18 | $41.31 | $41.00 | $41.31 | $36.81 | 730 |
| 2019-10-23 | $40.45 | $40.45 | $40.45 | $40.45 | $36.05 | 0 |
| 2019-10-22 | $41.33 | $41.33 | $40.45 | $40.45 | $36.05 | 165 |
| 2019-10-21 | $41.55 | $41.75 | $41.55 | $41.75 | $37.20 | 24 |
| 2019-10-18 | $40.85 | $40.85 | $40.65 | $40.65 | $36.22 | 150 |
| 2019-10-17 | $40.44 | $40.44 | $40.44 | $40.44 | $36.04 | 100 |
| 2019-10-16 | $40.00 | $40.00 | $40.00 | $40.00 | $35.64 | 400 |
| 2019-10-15 | $38.88 | $38.88 | $38.88 | $38.88 | $34.65 | 0 |
| 2019-10-14 | $38.88 | $38.88 | $38.88 | $38.88 | $34.65 | 0 |
| 2019-10-11 | $40.65 | $40.75 | $40.65 | $40.75 | $36.31 | 300 |
| 2019-10-10 | $38.88 | $38.88 | $38.88 | $38.88 | $34.65 | 85 |
| 2019-10-09 | $37.50 | $37.50 | $37.50 | $37.50 | $33.42 | 0 |
| 2019-10-08 | $37.50 | $37.50 | $37.50 | $37.50 | $33.42 | 0 |
| 2019-10-07 | $37.60 | $37.60 | $37.50 | $37.50 | $33.42 | 1,200 |
| 2019-10-04 | $37.45 | $37.45 | $37.45 | $37.45 | $33.37 | 550 |
| 2019-10-03 | $36.30 | $36.30 | $36.30 | $36.30 | $32.35 | 0 |
| 2019-10-02 | $36.30 | $36.30 | $36.30 | $36.30 | $32.35 | 40 |
| 2019-10-01 | $38.00 | $38.00 | $38.00 | $38.00 | $33.86 | 0 |
| 2019-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $33.86 | 20 |
| 2019-09-27 | $38.39 | $38.39 | $38.39 | $38.39 | $34.21 | 10 |
| 2019-09-26 | $38.15 | $38.15 | $38.15 | $38.15 | $34.00 | 0 |
| 2019-09-25 | $38.55 | $38.65 | $38.15 | $38.15 | $34.00 | 789 |
| 2019-09-24 | $36.10 | $36.10 | $36.10 | $36.10 | $32.17 | 0 |
| 2019-09-23 | $36.25 | $36.25 | $36.03 | $36.10 | $32.17 | 646 |
| 2019-09-20 | $36.45 | $36.45 | $36.45 | $36.45 | $32.48 | 0 |
| 2019-09-19 | $36.45 | $36.45 | $36.45 | $36.45 | $32.48 | 15 |
| 2019-09-18 | $35.90 | $35.90 | $35.90 | $35.90 | $31.99 | 0 |
| 2019-09-17 | $35.90 | $35.90 | $35.90 | $35.90 | $31.99 | 0 |
| 2019-09-16 | $35.90 | $35.90 | $35.90 | $35.90 | $31.99 | 0 |
| 2019-09-13 | $35.90 | $35.90 | $35.90 | $35.90 | $31.99 | 0 |
| 2019-09-12 | $35.90 | $35.90 | $35.90 | $35.90 | $31.99 | 83 |
| 2019-09-11 | $35.50 | $35.50 | $35.50 | $35.50 | $31.63 | 0 |
| 2019-09-10 | $35.50 | $35.50 | $35.50 | $35.50 | $31.63 | 0 |
| 2019-09-09 | $35.50 | $35.50 | $35.50 | $35.50 | $31.63 | 1,000 |
| 2019-09-06 | $35.00 | $35.21 | $35.00 | $35.21 | $31.38 | 1,100 |
| 2019-09-05 | $34.15 | $34.15 | $34.15 | $34.15 | $30.43 | 8 |
| 2019-09-04 | $33.85 | $33.85 | $33.85 | $33.85 | $30.16 | 750 |
| 2019-09-03 | $32.50 | $32.50 | $32.50 | $32.50 | $28.96 | 20 |
| 2019-08-30 | $29.70 | $29.70 | $29.70 | $29.70 | $26.47 | 0 |
| 2019-08-29 | $29.70 | $29.70 | $29.70 | $29.70 | $26.47 | 0 |
| 2019-08-28 | $29.70 | $29.70 | $29.70 | $29.70 | $26.47 | 0 |
| 2019-08-27 | $29.66 | $29.70 | $29.66 | $29.70 | $26.47 | 200 |
| 2019-08-26 | $29.65 | $29.65 | $29.65 | $29.65 | $26.42 | 150 |
| 2019-08-23 | $29.50 | $29.50 | $29.25 | $29.25 | $26.07 | 380 |
| 2019-08-22 | $29.80 | $29.80 | $29.80 | $29.80 | $26.56 | 0 |
| 2019-08-21 | $29.80 | $29.80 | $29.80 | $29.80 | $26.19 | 500 |
| 2019-08-20 | $29.75 | $29.75 | $29.75 | $29.75 | $26.15 | 0 |
| 2019-08-19 | $29.75 | $29.75 | $29.75 | $29.75 | $26.15 | 0 |
| 2019-08-15 | $29.60 | $30.00 | $29.60 | $29.75 | $26.15 | 1,100 |
| 2019-08-14 | $29.60 | $30.00 | $29.60 | $29.75 | $26.15 | 1,103 |
| 2019-08-13 | $30.95 | $30.95 | $30.95 | $30.95 | $27.20 | 100 |
| 2019-08-12 | $31.60 | $31.60 | $31.60 | $31.60 | $27.77 | 100 |
| 2019-08-09 | $31.60 | $31.60 | $31.60 | $31.60 | $27.77 | 100 |
| 2019-08-08 | $31.49 | $31.49 | $31.49 | $31.49 | $27.67 | 100 |
| 2019-08-07 | $31.45 | $31.49 | $31.45 | $31.49 | $27.67 | 200 |
| 2019-08-06 | $30.50 | $30.50 | $30.16 | $30.50 | $26.80 | 1,283 |
| 2019-08-05 | $29.96 | $29.96 | $29.96 | $29.96 | $26.33 | 500 |
| 2019-08-02 | $30.30 | $30.75 | $30.30 | $30.75 | $27.02 | 113 |
| 2019-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.24 | 100 |
| 2019-07-31 | $29.65 | $29.65 | $29.50 | $29.50 | $25.93 | 2,800 |
| 2019-07-30 | $29.65 | $29.65 | $29.50 | $29.50 | $25.93 | 2,750 |
| 2019-07-29 | $30.55 | $30.55 | $30.25 | $30.25 | $26.58 | 1,001 |
| 2019-07-26 | $30.80 | $30.80 | $30.34 | $30.34 | $26.66 | 21 |
| 2019-07-25 | $30.40 | $30.40 | $30.40 | $30.40 | $26.72 | 0 |
| 2019-07-24 | $30.40 | $30.40 | $30.40 | $30.40 | $26.72 | 0 |
| 2019-07-23 | $30.35 | $30.40 | $30.35 | $30.40 | $26.72 | 121 |
| 2019-07-22 | $29.05 | $29.05 | $29.05 | $29.05 | $25.53 | 0 |
| 2019-07-19 | $29.05 | $29.05 | $29.05 | $29.05 | $25.53 | 0 |
| 2019-07-18 | $29.05 | $29.05 | $29.05 | $29.05 | $25.53 | 0 |
| 2019-07-17 | $29.05 | $29.05 | $29.05 | $29.05 | $25.53 | 475 |
| 2019-07-16 | $29.90 | $29.90 | $29.90 | $29.90 | $26.28 | 9 |
| 2019-07-15 | $29.90 | $29.90 | $29.90 | $29.90 | $26.28 | 0 |
| 2019-07-12 | $29.90 | $29.90 | $29.90 | $29.90 | $26.28 | 0 |
| 2019-07-11 | $29.90 | $29.90 | $29.90 | $29.90 | $26.28 | 0 |
| 2019-07-10 | $30.05 | $30.05 | $29.90 | $29.90 | $26.28 | 268 |
| 2019-07-09 | $30.45 | $30.45 | $30.45 | $30.45 | $26.76 | 586 |
| 2019-07-08 | $30.41 | $30.45 | $30.40 | $30.45 | $26.76 | 3,486 |
| 2019-07-05 | $31.02 | $31.02 | $31.02 | $31.02 | $27.26 | 0 |
| 2019-07-03 | $31.32 | $31.32 | $31.02 | $31.02 | $27.26 | 525 |
| 2019-07-02 | $31.85 | $31.85 | $31.85 | $31.85 | $27.99 | 0 |
| 2019-07-01 | $31.68 | $31.85 | $31.68 | $31.85 | $27.99 | 145 |
| 2019-06-28 | $32.05 | $32.05 | $32.05 | $32.05 | $28.17 | 0 |
| 2019-06-27 | $31.70 | $32.05 | $31.70 | $32.05 | $28.17 | 231 |
| 2019-06-26 | $31.17 | $31.17 | $31.17 | $31.17 | $27.39 | 0 |
| 2019-06-25 | $31.17 | $31.17 | $31.17 | $31.17 | $27.39 | 0 |
| 2019-06-24 | $31.17 | $31.17 | $31.17 | $31.17 | $27.39 | 0 |
| 2019-06-21 | $31.17 | $31.17 | $31.17 | $31.17 | $27.39 | 50 |
| 2019-06-20 | $32.19 | $32.19 | $32.19 | $32.19 | $28.29 | 33 |
| 2019-06-18 | $29.73 | $29.73 | $29.73 | $29.73 | $26.13 | 0 |
| 2019-06-17 | $29.73 | $29.73 | $29.73 | $29.73 | $26.13 | 100 |
| 2019-06-14 | $31.02 | $31.02 | $31.02 | $31.02 | $27.26 | 0 |
| 2019-06-13 | $30.70 | $31.02 | $30.70 | $31.02 | $27.26 | 346 |
| 2019-06-12 | $31.39 | $31.39 | $31.39 | $31.39 | $27.59 | 1,700 |
| 2019-06-11 | $31.94 | $31.94 | $31.94 | $31.94 | $28.07 | 43,702 |
| 2019-06-07 | $30.15 | $30.15 | $30.15 | $30.15 | $26.50 | 220 |
| 2019-06-06 | $30.65 | $30.65 | $30.65 | $30.65 | $26.94 | 0 |
| 2019-06-05 | $30.65 | $30.65 | $30.65 | $30.65 | $26.94 | 0 |
| 2019-06-04 | $30.65 | $30.65 | $30.65 | $30.65 | $26.94 | 150 |
| 2019-06-03 | $29.89 | $29.89 | $29.89 | $29.89 | $26.27 | 0 |
| 2019-05-31 | $29.70 | $29.89 | $29.70 | $29.89 | $26.27 | 8,729 |
| 2019-05-30 | $30.76 | $30.76 | $30.76 | $30.76 | $27.03 | 0 |
| 2019-05-29 | $30.76 | $30.76 | $30.76 | $30.76 | $27.03 | 378 |
| 2019-05-28 | $30.76 | $30.76 | $30.76 | $30.76 | $27.03 | 1 |
| 2019-05-24 | $29.84 | $29.84 | $29.84 | $29.84 | $26.22 | 0 |
| 2019-05-23 | $29.70 | $30.08 | $29.45 | $29.84 | $26.22 | 174 |
| 2019-05-22 | $30.80 | $30.80 | $30.80 | $30.80 | $27.07 | 0 |
| 2019-05-21 | $30.80 | $30.80 | $30.80 | $30.80 | $27.07 | 18 |
| 2019-05-20 | $31.12 | $31.12 | $30.90 | $30.90 | $27.16 | 380 |
| 2019-05-17 | $32.55 | $32.55 | $32.24 | $32.24 | $28.33 | 130 |
| 2019-05-16 | $33.10 | $33.10 | $33.10 | $33.10 | $29.09 | 0 |
| 2019-05-15 | $32.95 | $33.80 | $32.65 | $33.10 | $29.09 | 437 |
| 2019-05-14 | $33.74 | $33.74 | $33.70 | $33.70 | $29.62 | 300 |
| 2019-05-13 | $33.85 | $33.85 | $33.50 | $33.50 | $29.44 | 100 |
| 2019-05-10 | $34.30 | $34.30 | $34.30 | $34.30 | $30.14 | 0 |
| 2019-05-09 | $34.30 | $34.30 | $34.30 | $34.30 | $30.14 | 100 |
| 2019-05-08 | $34.89 | $35.00 | $34.25 | $34.25 | $30.10 | 171 |
| 2019-05-07 | $35.95 | $35.95 | $35.95 | $35.95 | $31.59 | 100 |
| 2019-05-06 | $37.65 | $37.65 | $37.61 | $37.61 | $33.05 | 1,090 |
| 2019-05-03 | $38.22 | $38.22 | $38.22 | $38.22 | $33.59 | 0 |
| 2019-05-02 | $38.22 | $38.22 | $38.22 | $38.22 | $33.59 | 85 |
| 2019-05-01 | $38.75 | $38.75 | $38.75 | $38.75 | $34.06 | 100 |
| 2019-04-30 | $39.35 | $39.35 | $39.35 | $39.35 | $34.58 | 0 |
| 2019-04-29 | $39.35 | $39.35 | $39.35 | $39.35 | $34.58 | 0 |
| 2019-04-26 | $38.85 | $39.35 | $38.69 | $39.35 | $34.58 | 260 |
| 2019-04-25 | $38.30 | $38.30 | $38.00 | $38.00 | $33.02 | 1,175 |
| 2019-04-24 | $38.66 | $38.70 | $38.25 | $38.70 | $33.63 | 405 |
| 2019-04-23 | $41.39 | $41.49 | $40.10 | $40.60 | $35.28 | 713 |
| 2019-04-22 | $48.55 | $48.55 | $48.55 | $48.55 | $42.19 | 100 |
| 2019-04-18 | $48.20 | $48.20 | $48.20 | $48.20 | $41.89 | 0 |
| 2019-04-17 | $48.20 | $48.20 | $48.20 | $48.20 | $41.89 | 0 |
| 2019-04-16 | $48.09 | $48.20 | $48.05 | $48.20 | $41.89 | 520 |
| 2019-04-15 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 0 |
| 2019-04-12 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 0 |
| 2019-04-11 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 0 |
| 2019-04-10 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 0 |
| 2019-04-09 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 0 |
| 2019-04-08 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 50 |
| 2019-04-05 | $46.60 | $46.60 | $46.60 | $46.60 | $40.50 | 0 |
| 2019-04-04 | $46.60 | $46.60 | $46.60 | $46.60 | $40.50 | 0 |
| 2019-04-03 | $46.65 | $46.65 | $46.60 | $46.60 | $40.50 | 43 |
| 2019-04-02 | $46.30 | $46.30 | $46.30 | $46.30 | $40.23 | 0 |
| 2019-04-01 | $46.30 | $46.30 | $46.30 | $46.30 | $40.23 | 200 |
| 2019-03-29 | $44.30 | $44.30 | $44.30 | $44.30 | $38.50 | 0 |
| 2019-03-28 | $44.30 | $44.30 | $44.30 | $44.30 | $38.50 | 100 |
| 2019-03-27 | $44.55 | $44.55 | $44.55 | $44.55 | $38.71 | 100 |
| 2019-03-26 | $45.20 | $45.20 | $45.20 | $45.20 | $39.28 | 18 |
| 2019-03-25 | $45.12 | $45.15 | $45.12 | $45.15 | $39.24 | 468 |
| 2019-03-22 | $46.09 | $46.09 | $45.45 | $45.45 | $39.50 | 4,579 |
| 2019-03-21 | $46.46 | $46.80 | $46.46 | $46.80 | $40.67 | 623 |
| 2019-03-20 | $46.80 | $46.80 | $46.80 | $46.80 | $40.67 | 100 |
| 2019-03-18 | $45.60 | $45.60 | $45.60 | $45.60 | $39.63 | 400 |
| 2019-03-14 | $44.87 | $44.87 | $44.87 | $44.87 | $38.99 | 0 |
| 2019-03-13 | $44.87 | $44.87 | $44.87 | $44.87 | $38.99 | 0 |
| 2019-03-12 | $44.87 | $44.87 | $44.87 | $44.87 | $38.99 | 200 |
| 2019-03-11 | $44.00 | $44.00 | $44.00 | $44.00 | $38.24 | 335 |
| 2019-03-08 | $43.42 | $43.42 | $43.42 | $43.42 | $37.73 | 25 |
| 2019-03-07 | $44.09 | $44.09 | $44.09 | $44.09 | $38.31 | 10 |
| 2019-03-06 | $44.89 | $44.89 | $44.89 | $44.89 | $39.01 | 0 |
| 2019-03-05 | $44.89 | $44.89 | $44.89 | $44.89 | $39.01 | 0 |
| 2019-03-04 | $44.70 | $44.89 | $44.70 | $44.89 | $39.01 | 125 |
| 2019-03-01 | $42.55 | $42.55 | $42.55 | $42.55 | $36.98 | 0 |
| 2019-02-28 | $42.55 | $42.55 | $42.55 | $42.55 | $36.98 | 0 |
| 2019-02-27 | $42.55 | $42.55 | $42.55 | $42.55 | $36.98 | 0 |
| 2019-02-26 | $42.45 | $42.55 | $42.45 | $42.55 | $36.98 | 450 |
| 2019-02-25 | $41.50 | $41.50 | $41.50 | $41.50 | $36.06 | 7 |
| 2019-02-21 | $41.59 | $41.59 | $41.59 | $41.59 | $36.14 | 10 |
| 2019-02-20 | $40.20 | $40.20 | $40.20 | $40.20 | $34.93 | 0 |
| 2019-02-19 | $40.20 | $40.20 | $40.20 | $40.20 | $34.93 | 25 |
| 2019-02-15 | $40.20 | $40.20 | $40.20 | $40.20 | $34.93 | 220 |
| 2019-02-14 | $39.50 | $39.85 | $39.13 | $39.13 | $34.00 | 471 |
| 2019-02-13 | $39.59 | $39.59 | $39.59 | $39.59 | $34.40 | 0 |
| 2019-02-12 | $39.59 | $39.59 | $39.59 | $39.59 | $34.40 | 21 |
| 2019-02-11 | $38.80 | $38.80 | $38.80 | $38.80 | $33.72 | 0 |
| 2019-02-08 | $39.10 | $39.10 | $38.80 | $38.80 | $33.72 | 14,975 |
| 2019-02-07 | $42.26 | $42.26 | $41.75 | $41.75 | $36.28 | 220 |
| 2019-02-06 | $42.80 | $42.80 | $42.80 | $42.80 | $37.19 | 0 |
| 2019-02-05 | $42.79 | $42.80 | $42.79 | $42.80 | $37.19 | 210 |
| 2019-02-04 | $42.45 | $42.45 | $42.45 | $42.45 | $36.89 | 0 |
| 2019-02-01 | $42.45 | $42.45 | $42.45 | $42.45 | $36.89 | 0 |
| 2019-01-31 | $42.19 | $42.19 | $42.19 | $42.19 | $36.66 | 2 |
| 2019-01-30 | $42.45 | $42.45 | $42.45 | $42.45 | $36.89 | 16 |
| 2019-01-29 | $41.15 | $41.15 | $41.15 | $41.15 | $35.76 | 0 |
| 2019-01-28 | $41.25 | $41.25 | $41.15 | $41.15 | $35.76 | 550 |
| 2019-01-25 | $40.07 | $40.07 | $40.07 | $40.07 | $34.82 | 0 |
| 2019-01-24 | $40.07 | $40.07 | $40.07 | $40.07 | $34.82 | 0 |
| 2019-01-23 | $40.07 | $40.07 | $40.07 | $40.07 | $34.82 | 0 |
| 2019-01-18 | $40.07 | $40.07 | $40.07 | $40.07 | $34.82 | 0 |
| 2019-01-17 | $39.79 | $40.07 | $39.79 | $40.07 | $34.82 | 240 |
| 2019-01-16 | $41.70 | $41.70 | $41.70 | $41.70 | $36.24 | 0 |
| 2019-01-15 | $41.70 | $41.70 | $41.70 | $41.70 | $36.24 | 0 |
| 2019-01-14 | $41.70 | $41.70 | $41.70 | $41.70 | $36.24 | 0 |
| 2019-01-11 | $41.70 | $41.70 | $41.70 | $41.70 | $36.24 | 20 |
| 2019-01-10 | $43.45 | $43.45 | $43.45 | $43.45 | $37.76 | 0 |
| 2019-01-09 | $43.45 | $43.45 | $43.20 | $43.45 | $37.76 | 3,275 |
| 2019-01-08 | $41.50 | $41.95 | $41.50 | $41.95 | $36.45 | 1,300 |
| 2019-01-07 | $40.20 | $40.20 | $40.20 | $40.20 | $34.93 | 130 |
| 2019-01-04 | $38.45 | $38.45 | $38.45 | $38.45 | $33.41 | 0 |
| 2019-01-03 | $38.58 | $38.58 | $38.45 | $38.45 | $33.41 | 155 |
| 2019-01-02 | $39.29 | $39.29 | $39.01 | $39.01 | $33.90 | 391 |
| 2018-12-28 | $40.40 | $40.40 | $39.65 | $39.65 | $34.46 | 788 |
| 2018-12-27 | $38.77 | $38.77 | $38.77 | $38.77 | $33.69 | 0 |
| 2018-12-26 | $38.77 | $38.77 | $38.77 | $38.77 | $33.69 | 0 |
| 2018-12-24 | $38.77 | $38.77 | $38.77 | $38.77 | $33.69 | 100 |
| 2018-12-21 | $39.03 | $39.03 | $39.03 | $39.03 | $33.92 | 2,191 |
| 2018-12-20 | $39.74 | $39.74 | $39.20 | $39.20 | $34.06 | 8,604 |
| 2018-12-19 | $40.27 | $40.27 | $40.25 | $40.25 | $34.98 | 300 |
| 2018-12-18 | $39.92 | $39.92 | $39.92 | $39.92 | $34.69 | 0 |
| 2018-12-14 | $39.97 | $39.97 | $39.92 | $39.92 | $34.69 | 226 |
| 2018-12-13 | $40.85 | $40.85 | $40.85 | $40.85 | $35.50 | 500 |
| 2018-12-12 | $41.45 | $41.45 | $41.05 | $41.05 | $35.67 | 505 |
| 2018-12-11 | $40.05 | $40.05 | $40.05 | $40.05 | $34.80 | 100 |
| 2018-12-10 | $38.80 | $39.00 | $38.42 | $38.42 | $33.39 | 925 |
| 2018-12-07 | $40.97 | $40.97 | $40.25 | $40.35 | $35.06 | 164 |
| 2018-12-06 | $40.65 | $40.98 | $40.57 | $40.98 | $35.61 | 700 |
| 2018-12-04 | $42.05 | $42.05 | $41.86 | $41.86 | $36.38 | 205 |
| 2018-12-03 | $43.35 | $43.35 | $43.35 | $43.35 | $37.67 | 0 |
| 2018-11-30 | $43.35 | $43.35 | $43.35 | $43.35 | $37.67 | 200 |
| 2018-11-29 | $41.65 | $41.65 | $41.65 | $41.65 | $36.19 | 0 |
| 2018-11-28 | $41.10 | $41.65 | $41.10 | $41.65 | $36.19 | 176 |
| 2018-11-27 | $40.90 | $40.90 | $40.90 | $40.90 | $35.54 | 125 |
| 2018-11-26 | $43.64 | $43.64 | $43.64 | $43.64 | $37.92 | 0 |
| 2018-11-23 | $43.64 | $43.64 | $43.64 | $43.64 | $37.92 | 100 |
| 2018-11-21 | $44.55 | $44.55 | $44.55 | $44.55 | $38.71 | 67 |
| 2018-11-20 | $44.55 | $44.65 | $44.45 | $44.45 | $38.63 | 550 |
| 2018-11-19 | $46.95 | $46.95 | $46.95 | $46.95 | $40.80 | 0 |
| 2018-11-16 | $46.95 | $46.95 | $46.95 | $46.95 | $40.80 | 0 |
| 2018-11-15 | $47.31 | $47.31 | $46.95 | $46.95 | $40.80 | 361 |
| 2018-11-14 | $49.15 | $49.15 | $49.15 | $49.15 | $42.71 | 0 |
| 2018-11-13 | $49.15 | $49.15 | $49.15 | $49.15 | $42.71 | 0 |
| 2018-11-12 | $49.15 | $49.15 | $49.15 | $49.15 | $42.71 | 0 |
| 2018-11-09 | $49.15 | $49.15 | $49.15 | $49.15 | $42.71 | 0 |
| 2018-11-08 | $49.15 | $49.15 | $49.15 | $49.15 | $42.71 | 100 |
| 2018-11-07 | $48.30 | $48.30 | $48.30 | $48.30 | $41.97 | 0 |
| 2018-11-06 | $48.30 | $48.30 | $48.30 | $48.30 | $41.97 | 0 |
| 2018-11-05 | $48.30 | $48.30 | $48.30 | $48.30 | $41.97 | 127 |
| 2018-11-02 | $46.65 | $46.65 | $46.65 | $46.65 | $40.54 | 0 |
| 2018-11-01 | $46.65 | $46.65 | $46.65 | $46.65 | $40.54 | 0 |
| 2018-10-31 | $46.65 | $46.65 | $46.65 | $46.65 | $40.54 | 0 |
| 2018-10-30 | $46.65 | $46.65 | $46.65 | $46.65 | $40.54 | 10 |
| 2018-10-29 | $47.20 | $47.20 | $44.84 | $44.84 | $38.97 | 760 |
| 2018-10-26 | $44.60 | $45.40 | $44.50 | $45.40 | $39.45 | 438 |
| 2018-10-25 | $45.80 | $45.80 | $45.65 | $45.65 | $39.67 | 105 |
| 2018-10-24 | $46.00 | $46.00 | $44.65 | $44.65 | $38.80 | 104 |
| 2018-10-23 | $45.50 | $46.00 | $45.50 | $46.00 | $39.97 | 450 |
| 2018-10-22 | $47.55 | $47.55 | $46.80 | $47.00 | $40.84 | 470 |
| 2018-10-19 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 0 |
| 2018-10-18 | $47.55 | $47.55 | $47.55 | $47.55 | $41.32 | 100 |
| 2018-10-17 | $49.10 | $49.10 | $49.10 | $49.10 | $42.67 | 0 |
| 2018-10-16 | $49.10 | $49.10 | $49.10 | $49.10 | $42.67 | 100 |
| 2018-10-15 | $48.05 | $48.05 | $48.05 | $48.05 | $41.76 | 845 |
| 2018-10-12 | $48.19 | $48.19 | $48.19 | $48.19 | $41.88 | 70 |
| 2018-10-11 | $47.80 | $47.80 | $47.25 | $47.25 | $41.06 | 660 |
| 2018-10-10 | $47.83 | $47.83 | $47.10 | $47.35 | $41.15 | 100 |
| 2018-10-09 | $54.00 | $54.00 | $54.00 | $54.00 | $46.93 | 0 |
| 2018-10-08 | $54.00 | $54.00 | $54.00 | $54.00 | $46.93 | 0 |
| 2018-10-05 | $54.00 | $54.00 | $54.00 | $54.00 | $46.93 | 0 |
| 2018-10-04 | $54.00 | $54.00 | $54.00 | $54.00 | $46.93 | 100 |
| 2018-10-03 | $55.05 | $55.05 | $55.05 | $55.05 | $47.84 | 0 |
| 2018-10-02 | $55.05 | $55.05 | $55.05 | $55.05 | $47.84 | 500 |
| 2018-10-01 | $56.54 | $56.54 | $56.54 | $56.54 | $49.13 | 0 |
| 2018-09-28 | $56.54 | $56.54 | $56.54 | $56.54 | $49.13 | 0 |
| 2018-09-27 | $56.85 | $56.85 | $56.54 | $56.54 | $49.13 | 165 |
| 2018-09-26 | $57.45 | $57.45 | $57.05 | $57.05 | $49.58 | 714 |
| 2018-09-25 | $58.65 | $58.65 | $58.65 | $58.65 | $50.97 | 0 |
| 2018-09-24 | $58.65 | $58.65 | $58.65 | $58.65 | $50.97 | 0 |
| 2018-09-21 | $58.85 | $58.85 | $58.65 | $58.65 | $50.97 | 3,070 |
| 2018-09-20 | $57.17 | $57.17 | $57.17 | $57.17 | $49.68 | 0 |
| 2018-09-19 | $56.90 | $57.65 | $56.90 | $57.17 | $49.68 | 11,007 |
| 2018-09-18 | $55.90 | $56.12 | $55.90 | $56.12 | $48.77 | 2,100 |
| 2018-09-17 | $55.95 | $55.95 | $55.61 | $55.61 | $48.32 | 109 |
| 2018-09-14 | $55.35 | $55.80 | $55.35 | $55.80 | $48.49 | 101 |
| 2018-09-13 | $54.45 | $54.45 | $54.45 | $54.45 | $47.32 | 200 |
| 2018-09-12 | $53.50 | $53.98 | $53.50 | $53.98 | $46.91 | 242 |
| 2018-09-11 | $53.50 | $53.50 | $53.50 | $53.50 | $46.49 | 40 |
| 2018-09-10 | $53.55 | $53.55 | $53.25 | $53.25 | $46.27 | 200 |
| 2018-09-07 | $52.73 | $52.79 | $52.73 | $52.79 | $45.87 | 104 |
| 2018-09-06 | $54.50 | $54.50 | $54.50 | $54.50 | $47.36 | 0 |
| 2018-09-05 | $54.50 | $54.50 | $54.50 | $54.50 | $47.36 | 0 |
| 2018-09-04 | $54.50 | $54.50 | $54.45 | $54.50 | $47.36 | 1,100 |
| 2018-08-31 | $55.75 | $55.96 | $55.70 | $55.70 | $48.40 | 5,268 |
| 2018-08-30 | $56.47 | $56.60 | $56.47 | $56.60 | $49.19 | 9 |
| 2018-08-29 | $57.00 | $57.00 | $57.00 | $57.00 | $49.53 | 100 |
| 2018-08-28 | $56.50 | $56.50 | $56.50 | $56.50 | $49.10 | 0 |
| 2018-08-27 | $56.50 | $56.50 | $56.50 | $56.50 | $49.10 | 100 |
| 2018-08-24 | $54.50 | $54.50 | $54.50 | $54.50 | $47.36 | 0 |
| 2018-08-23 | $54.50 | $54.50 | $54.50 | $54.50 | $47.36 | 100 |
| 2018-08-22 | $54.35 | $54.75 | $54.35 | $54.75 | $47.23 | 716 |
| 2018-08-21 | $53.35 | $53.35 | $53.35 | $53.35 | $46.02 | 10 |
| 2018-08-20 | $53.16 | $53.16 | $52.76 | $52.76 | $45.51 | 114 |
| 2018-08-17 | $52.80 | $52.80 | $52.80 | $52.80 | $45.54 | 100 |
| 2018-08-16 | $52.00 | $52.00 | $52.00 | $52.00 | $44.85 | 19 |
| 2018-08-15 | $53.64 | $53.64 | $52.40 | $52.70 | $45.46 | 316 |
| 2018-08-14 | $55.84 | $55.84 | $55.84 | $55.84 | $48.16 | 0 |
| 2018-08-13 | $55.50 | $55.84 | $55.50 | $55.84 | $48.17 | 107 |
| 2018-08-10 | $55.30 | $55.30 | $55.30 | $55.30 | $47.70 | 950 |
| 2018-08-09 | $57.63 | $57.63 | $57.63 | $57.63 | $49.71 | 0 |
| 2018-08-08 | $57.49 | $57.63 | $57.40 | $57.63 | $49.71 | 550 |
| 2018-08-07 | $58.20 | $58.20 | $58.20 | $58.20 | $50.20 | 0 |
| 2018-08-06 | $58.00 | $58.53 | $58.00 | $58.20 | $50.20 | 503 |
| 2018-08-03 | $59.07 | $59.07 | $59.07 | $59.07 | $50.95 | 166 |
| 2018-08-02 | $59.19 | $59.19 | $59.19 | $59.19 | $51.06 | 100 |
| 2018-08-01 | $60.28 | $60.40 | $59.85 | $59.85 | $51.62 | 131 |
| 2018-07-31 | $58.10 | $58.85 | $58.10 | $58.60 | $50.55 | 41 |
| 2018-07-30 | $62.01 | $62.01 | $62.01 | $62.01 | $53.49 | 80 |
| 2018-07-27 | $61.80 | $61.80 | $61.80 | $61.80 | $53.31 | 100 |
| 2018-07-26 | $60.25 | $60.25 | $60.25 | $60.25 | $51.97 | 0 |
| 2018-07-25 | $60.61 | $60.61 | $60.25 | $60.25 | $51.97 | 110 |
| 2018-07-24 | $60.53 | $60.65 | $60.53 | $60.65 | $52.32 | 3,886 |
| 2018-07-23 | $59.91 | $59.91 | $59.91 | $59.91 | $51.68 | 42 |
| 2018-07-20 | $60.00 | $60.11 | $60.00 | $60.11 | $51.85 | 420 |
| 2018-07-19 | $60.65 | $60.65 | $60.16 | $60.16 | $51.89 | 18 |
| 2018-07-18 | $60.70 | $60.70 | $60.70 | $60.70 | $52.36 | 17 |
| 2018-07-17 | $60.51 | $60.63 | $60.51 | $60.63 | $52.30 | 1,145 |
| 2018-07-16 | $59.00 | $59.00 | $59.00 | $59.00 | $50.89 | 0 |
| 2018-07-13 | $59.00 | $59.00 | $59.00 | $59.00 | $50.89 | 0 |
| 2018-07-12 | $59.39 | $59.39 | $59.00 | $59.00 | $50.89 | 343 |
| 2018-07-11 | $58.04 | $58.04 | $58.04 | $58.04 | $50.06 | 0 |
| 2018-07-10 | $58.04 | $58.04 | $58.04 | $58.04 | $50.06 | 0 |
| 2018-07-09 | $57.80 | $58.04 | $57.80 | $58.04 | $50.06 | 410 |
| 2018-07-06 | $57.50 | $57.50 | $57.50 | $57.50 | $49.60 | 0 |
| 2018-07-05 | $57.50 | $57.50 | $57.50 | $57.50 | $49.60 | 0 |
| 2018-07-03 | $57.35 | $57.50 | $57.35 | $57.50 | $49.60 | 195 |
| 2018-07-02 | $56.90 | $56.90 | $56.90 | $56.90 | $49.08 | 100 |
| 2018-06-29 | $57.30 | $57.77 | $57.30 | $57.53 | $49.62 | 168 |
| 2018-06-28 | $56.15 | $56.15 | $56.15 | $56.15 | $48.43 | 24 |
| 2018-06-27 | $56.10 | $56.10 | $56.10 | $56.10 | $48.39 | 0 |
| 2018-06-26 | $56.10 | $56.10 | $56.10 | $56.10 | $48.39 | 10 |
| 2018-06-25 | $56.40 | $56.40 | $56.10 | $56.10 | $48.39 | 7 |
| 2018-06-22 | $57.39 | $57.39 | $57.39 | $57.39 | $49.50 | 200 |
| 2018-06-21 | $57.26 | $57.26 | $57.26 | $57.26 | $49.39 | 0 |
| 2018-06-20 | $57.50 | $57.50 | $57.26 | $57.26 | $49.39 | 204 |
| 2018-06-19 | $57.50 | $57.75 | $57.50 | $57.75 | $49.81 | 230 |
| 2018-06-18 | $58.65 | $58.65 | $57.85 | $58.11 | $50.12 | 417 |
| 2018-06-15 | $59.47 | $59.47 | $59.33 | $59.33 | $51.18 | 120 |
| 2018-06-14 | $59.52 | $59.65 | $59.52 | $59.65 | $51.45 | 245 |
| 2018-06-13 | $58.53 | $58.53 | $58.53 | $58.53 | $50.49 | 0 |
| 2018-06-12 | $58.53 | $58.53 | $58.53 | $58.53 | $50.49 | 100 |
| 2018-06-11 | $58.65 | $58.65 | $58.65 | $58.65 | $50.59 | 0 |
| 2018-06-08 | $58.29 | $58.65 | $58.29 | $58.65 | $50.59 | 390 |
| 2018-06-07 | $59.84 | $59.84 | $59.84 | $59.84 | $51.62 | 100 |
| 2018-06-06 | $58.55 | $59.12 | $58.40 | $58.40 | $50.37 | 660 |
| 2018-06-05 | $58.35 | $58.75 | $58.35 | $58.75 | $50.68 | 125 |
| 2018-06-04 | $58.05 | $58.08 | $58.05 | $58.08 | $50.10 | 238 |
| 2018-06-01 | $56.65 | $56.65 | $56.65 | $56.65 | $48.86 | 0 |
| 2018-05-31 | $56.65 | $56.65 | $56.65 | $56.65 | $48.86 | 100 |
| 2018-05-30 | $57.60 | $57.65 | $57.60 | $57.65 | $49.73 | 120 |
| 2018-05-29 | $54.75 | $54.80 | $54.75 | $54.80 | $47.27 | 114 |
| 2018-05-25 | $55.95 | $56.05 | $55.63 | $56.05 | $48.35 | 2,523 |
| 2018-05-24 | $56.15 | $56.45 | $56.15 | $56.29 | $48.55 | 220 |
| 2018-05-23 | $56.50 | $56.85 | $56.50 | $56.85 | $49.04 | 125 |
| 2018-05-22 | $58.25 | $58.25 | $58.00 | $58.00 | $50.03 | 985 |
| 2018-05-21 | $57.65 | $58.18 | $57.65 | $58.18 | $50.18 | 1,600 |
| 2018-05-18 | $57.80 | $57.80 | $57.31 | $57.31 | $49.43 | 58 |
| 2018-05-17 | $57.55 | $57.55 | $57.55 | $57.55 | $49.64 | 100 |
| 2018-05-16 | $56.80 | $57.30 | $56.80 | $57.30 | $49.43 | 351 |
| 2018-05-15 | $57.01 | $57.15 | $57.01 | $57.15 | $49.30 | 258 |
| 2018-05-14 | $57.23 | $57.23 | $57.23 | $57.23 | $49.37 | 0 |
| 2018-05-11 | $57.23 | $57.23 | $57.23 | $57.23 | $49.37 | 1,228 |
| 2018-05-10 | $57.09 | $57.23 | $56.98 | $57.23 | $49.37 | 123 |
| 2018-05-09 | $56.83 | $56.90 | $56.83 | $56.90 | $49.08 | 300 |
| 2018-05-08 | $56.02 | $56.75 | $56.02 | $56.75 | $48.95 | 945 |
| 2018-05-07 | $56.30 | $56.90 | $56.30 | $56.90 | $49.08 | 85 |
| 2018-05-04 | $55.95 | $55.95 | $55.95 | $55.95 | $48.26 | 100 |
| 2018-05-03 | $56.25 | $56.25 | $56.25 | $56.25 | $48.52 | 300 |
| 2018-05-02 | $56.50 | $56.50 | $56.40 | $56.40 | $48.65 | 450 |
| 2018-05-01 | $55.84 | $55.84 | $54.72 | $54.72 | $47.20 | 100 |
| 2018-04-30 | $55.65 | $55.65 | $55.60 | $55.60 | $47.96 | 99 |
| 2018-04-27 | $56.47 | $56.48 | $56.01 | $56.36 | $48.22 | 3,716 |
| 2018-04-26 | $52.15 | $56.04 | $52.15 | $56.04 | $47.95 | 970 |
| 2018-04-25 | $51.40 | $51.40 | $51.40 | $51.40 | $43.98 | 250 |
| 2018-04-24 | $52.57 | $52.57 | $52.57 | $52.57 | $44.98 | 500 |
| 2018-04-23 | $53.30 | $53.30 | $53.30 | $53.30 | $45.60 | 0 |
| 2018-04-20 | $53.30 | $53.30 | $53.30 | $53.30 | $45.60 | 50 |
| 2018-04-19 | $52.50 | $52.50 | $52.50 | $52.50 | $44.92 | 0 |
| 2018-04-18 | $52.85 | $52.85 | $52.50 | $52.50 | $44.92 | 478 |
| 2018-04-17 | $52.47 | $52.75 | $52.47 | $52.75 | $45.13 | 125 |
| 2018-04-16 | $51.50 | $51.80 | $51.50 | $51.80 | $44.32 | 120 |
| 2018-04-13 | $52.00 | $52.00 | $52.00 | $52.00 | $44.49 | 50 |
| 2018-04-12 | $52.00 | $52.00 | $51.99 | $51.99 | $44.48 | 231 |
| 2018-04-11 | $51.88 | $52.00 | $51.75 | $52.00 | $44.49 | 2,119 |
| 2018-04-10 | $52.35 | $52.35 | $52.35 | $52.35 | $44.79 | 0 |
| 2018-04-09 | $52.35 | $52.35 | $52.35 | $52.35 | $44.79 | 100 |
| 2018-04-06 | $52.05 | $52.05 | $51.82 | $52.00 | $44.49 | 1,329 |
| 2018-04-05 | $51.85 | $51.85 | $51.75 | $51.75 | $44.28 | 443 |
| 2018-04-04 | $50.82 | $50.82 | $50.73 | $50.73 | $43.40 | 655 |
| 2018-04-03 | $52.60 | $52.60 | $52.50 | $52.50 | $44.92 | 455 |
| 2018-04-02 | $52.75 | $53.10 | $52.75 | $52.82 | $45.19 | 178 |
| 2018-03-29 | $53.35 | $53.35 | $53.00 | $53.20 | $45.52 | 573 |
| 2018-03-28 | $53.65 | $53.65 | $52.94 | $52.94 | $45.29 | 1,164 |
| 2018-03-27 | $54.70 | $54.70 | $54.70 | $54.70 | $46.80 | 440 |
| 2018-03-26 | $55.23 | $55.56 | $54.70 | $54.70 | $46.80 | 615 |
| 2018-03-23 | $55.40 | $55.40 | $55.10 | $55.10 | $47.14 | 681 |
| 2018-03-22 | $57.18 | $57.20 | $56.00 | $56.60 | $48.43 | 650 |
| 2018-03-21 | $57.44 | $57.55 | $57.26 | $57.55 | $49.24 | 1,575 |
| 2018-03-20 | $56.80 | $58.42 | $56.78 | $58.42 | $49.98 | 3,602 |
| 2018-03-19 | $55.08 | $55.20 | $54.88 | $55.17 | $47.20 | 1,980 |
| 2018-03-16 | $55.00 | $55.00 | $54.95 | $54.95 | $47.01 | 25 |
| 2018-03-15 | $56.30 | $56.37 | $56.30 | $56.37 | $48.23 | 81 |
| 2018-03-14 | $56.00 | $56.00 | $56.00 | $56.00 | $47.91 | 50 |
| 2018-03-13 | $56.02 | $56.02 | $56.02 | $56.02 | $47.93 | 64 |
| 2018-03-12 | $55.30 | $55.30 | $55.30 | $55.30 | $47.31 | 0 |
| 2018-03-09 | $55.30 | $55.30 | $55.30 | $55.30 | $47.31 | 50 |
| 2018-03-08 | $54.90 | $55.40 | $54.90 | $55.40 | $47.40 | 324 |
| 2018-03-07 | $55.35 | $55.58 | $55.35 | $55.45 | $47.44 | 335 |
| 2018-03-06 | $54.90 | $55.00 | $54.59 | $55.00 | $47.06 | 3,661 |
| 2018-03-05 | $53.75 | $54.85 | $53.75 | $54.85 | $46.93 | 450 |
| 2018-03-02 | $53.75 | $53.83 | $53.75 | $53.83 | $46.06 | 200 |
| 2018-03-01 | $55.00 | $55.00 | $53.04 | $53.04 | $45.38 | 219 |
| 2018-02-28 | $57.27 | $57.27 | $56.70 | $56.85 | $48.64 | 400 |
| 2018-02-27 | $56.15 | $56.25 | $56.15 | $56.25 | $48.13 | 495 |
| 2018-02-26 | $56.85 | $56.85 | $56.85 | $56.85 | $48.64 | 190 |
| 2018-02-23 | $57.37 | $57.64 | $56.65 | $57.64 | $49.32 | 1,534 |
| 2018-02-22 | $58.28 | $58.28 | $58.28 | $58.28 | $49.86 | 13 |
| 2018-02-21 | $57.11 | $58.05 | $57.11 | $57.70 | $49.37 | 525 |
| 2018-02-20 | $57.14 | $57.15 | $57.10 | $57.10 | $48.85 | 1,220 |
| 2018-02-16 | $58.79 | $58.90 | $58.79 | $58.90 | $50.39 | 185 |
| 2018-02-15 | $58.45 | $59.49 | $58.45 | $59.49 | $50.90 | 341 |
| 2018-02-14 | $56.05 | $57.75 | $56.05 | $57.68 | $49.35 | 1,383 |
| 2018-02-13 | $59.07 | $59.54 | $58.01 | $58.74 | $50.26 | 4,010 |
| 2018-02-12 | $57.60 | $58.46 | $57.40 | $58.46 | $50.02 | 3,362 |
| 2018-02-09 | $53.71 | $54.42 | $52.89 | $52.89 | $45.25 | 589 |
| 2018-02-08 | $49.80 | $51.00 | $49.80 | $51.00 | $43.63 | 500 |
| 2018-02-07 | $50.99 | $50.99 | $50.99 | $50.99 | $43.63 | 200 |
| 2018-02-06 | $49.23 | $50.85 | $49.23 | $50.85 | $43.51 | 800 |
| 2018-02-05 | $50.20 | $50.73 | $50.20 | $50.73 | $43.40 | 203 |
| 2018-02-02 | $50.93 | $50.93 | $50.53 | $50.53 | $43.23 | 58 |
| 2018-02-01 | $53.25 | $53.25 | $52.75 | $52.75 | $45.13 | 422 |
| 2018-01-31 | $53.25 | $53.36 | $52.45 | $52.45 | $44.87 | 500 |
| 2018-01-30 | $53.85 | $53.85 | $53.72 | $53.72 | $45.96 | 1,115 |
| 2018-01-29 | $54.80 | $54.80 | $54.35 | $54.35 | $46.50 | 120 |
| 2018-01-26 | $54.57 | $54.57 | $54.57 | $54.57 | $46.69 | 0 |
| 2018-01-25 | $54.50 | $54.57 | $54.50 | $54.57 | $46.69 | 66 |
| 2018-01-24 | $53.51 | $53.75 | $53.51 | $53.75 | $45.99 | 2,150 |
| 2018-01-23 | $52.37 | $52.37 | $51.95 | $51.95 | $44.45 | 200 |
| 2018-01-22 | $52.70 | $52.87 | $52.70 | $52.87 | $45.23 | 200 |
| 2018-01-19 | $53.42 | $53.42 | $53.42 | $53.42 | $45.70 | 0 |
| 2018-01-18 | $53.42 | $53.42 | $53.42 | $53.42 | $45.70 | 0 |
| 2018-01-17 | $53.10 | $53.42 | $53.10 | $53.42 | $45.70 | 420 |
| 2018-01-16 | $54.00 | $54.00 | $53.61 | $53.61 | $45.87 | 261 |
| 2018-01-12 | $54.15 | $54.95 | $54.15 | $54.95 | $47.01 | 29 |
| 2018-01-11 | $52.60 | $52.60 | $52.60 | $52.60 | $45.00 | 2 |
| 2018-01-10 | $52.69 | $52.69 | $52.69 | $52.69 | $45.08 | 0 |
| 2018-01-09 | $52.55 | $52.69 | $52.55 | $52.69 | $45.08 | 481 |
| 2018-01-08 | $52.18 | $52.29 | $52.03 | $52.26 | $44.71 | 206 |
| 2018-01-05 | $50.57 | $50.57 | $50.57 | $50.57 | $43.27 | 0 |
| 2018-01-04 | $50.38 | $50.57 | $50.38 | $50.57 | $43.27 | 310 |
| 2018-01-03 | $49.30 | $49.30 | $49.30 | $49.30 | $42.18 | 100 |
| 2018-01-02 | $47.95 | $48.09 | $47.95 | $48.09 | $41.14 | 200 |
| 2017-12-29 | $47.70 | $47.70 | $47.35 | $47.50 | $40.64 | 50 |
| 2017-12-28 | $47.70 | $47.70 | $47.70 | $47.70 | $40.81 | 425 |
| 2017-12-27 | $47.03 | $47.03 | $47.03 | $47.03 | $40.24 | 25 |
| 2017-12-26 | $46.25 | $46.25 | $46.25 | $46.25 | $39.57 | 15 |
| 2017-12-22 | $46.48 | $46.48 | $46.48 | $46.48 | $39.77 | 1 |
| 2017-12-21 | $46.24 | $46.48 | $46.24 | $46.48 | $39.77 | 100 |
| 2017-12-20 | $46.60 | $46.60 | $46.60 | $46.60 | $39.87 | 0 |
| 2017-12-19 | $46.60 | $46.60 | $46.60 | $46.60 | $39.87 | 0 |
| 2017-12-18 | $46.60 | $46.60 | $46.60 | $46.60 | $39.87 | 0 |
| 2017-12-15 | $46.35 | $46.60 | $46.35 | $46.60 | $39.87 | 214 |
| 2017-12-14 | $46.75 | $46.80 | $46.52 | $46.80 | $40.04 | 1,137 |
| 2017-12-13 | $46.25 | $46.67 | $46.25 | $46.67 | $39.93 | 1,145 |
| 2017-12-12 | $45.95 | $46.00 | $45.95 | $46.00 | $39.36 | 239 |
| 2017-12-11 | $46.29 | $46.29 | $46.29 | $46.29 | $39.60 | 0 |
| 2017-12-08 | $46.29 | $46.29 | $46.29 | $46.29 | $39.60 | 0 |
| 2017-12-07 | $46.23 | $46.37 | $46.10 | $46.29 | $39.60 | 2,095 |
| 2017-12-06 | $45.83 | $46.05 | $45.81 | $45.81 | $39.19 | 251 |
| 2017-12-05 | $46.53 | $46.76 | $46.53 | $46.76 | $40.01 | 105 |
| 2017-12-04 | $46.39 | $46.63 | $46.39 | $46.63 | $39.90 | 50 |
| 2017-12-01 | $46.48 | $46.75 | $45.92 | $45.92 | $39.29 | 456 |
| 2017-11-30 | $46.59 | $46.85 | $46.35 | $46.85 | $40.08 | 419 |
| 2017-11-29 | $46.44 | $46.44 | $46.44 | $46.44 | $39.73 | 150 |
| 2017-11-28 | $46.79 | $46.79 | $46.79 | $46.79 | $40.03 | 25 |
| 2017-11-27 | $46.95 | $48.30 | $46.95 | $48.30 | $41.32 | 12 |
| 2017-11-24 | $45.60 | $45.60 | $45.60 | $45.60 | $39.01 | 0 |
| 2017-11-22 | $45.60 | $45.60 | $45.60 | $45.60 | $39.01 | 40 |
| 2017-11-21 | $45.58 | $45.58 | $45.58 | $45.58 | $39.00 | 0 |
| 2017-11-20 | $45.58 | $45.58 | $45.58 | $45.58 | $39.00 | 20 |
| 2017-11-17 | $44.02 | $44.02 | $44.02 | $44.02 | $37.66 | 1 |
| 2017-11-15 | $44.12 | $44.12 | $44.02 | $44.02 | $37.66 | 200 |
| 2017-11-14 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-11-13 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 50 |
| 2017-11-10 | $44.80 | $44.80 | $44.80 | $44.80 | $38.33 | 100 |
| 2017-11-09 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-11-08 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-11-07 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 750 |
| 2017-11-06 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 600 |
| 2017-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-11-02 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-11-01 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-10-31 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 0 |
| 2017-10-30 | $44.00 | $44.00 | $44.00 | $44.00 | $37.65 | 200 |
| 2017-10-27 | $45.45 | $45.45 | $45.45 | $45.45 | $38.89 | 0 |
| 2017-10-26 | $44.56 | $45.45 | $44.56 | $45.45 | $38.89 | 166 |
| 2017-10-25 | $44.30 | $44.30 | $44.30 | $44.30 | $37.90 | 0 |
| 2017-10-24 | $44.30 | $44.30 | $44.30 | $44.30 | $37.90 | 12 |
| 2017-10-23 | $44.50 | $44.50 | $44.50 | $44.50 | $38.07 | 70 |
| 2017-10-20 | $44.75 | $44.75 | $44.75 | $44.75 | $38.29 | 0 |
| 2017-10-19 | $44.75 | $44.75 | $44.75 | $44.75 | $38.29 | 0 |
| 2017-10-18 | $44.75 | $44.75 | $44.75 | $44.75 | $38.28 | 1,525 |
| 2017-10-17 | $45.80 | $45.80 | $45.80 | $45.80 | $39.19 | 2,370 |
| 2017-10-16 | $44.78 | $44.78 | $44.78 | $44.78 | $38.31 | 100 |
| 2017-10-13 | $89.10 | $89.10 | $89.10 | $89.10 | $76.23 | 15 |
| 2017-10-12 | $85.98 | $85.98 | $85.98 | $85.98 | $73.56 | 0 |
| 2017-10-11 | $85.98 | $85.98 | $85.98 | $85.98 | $73.56 | 32 |
| 2017-10-10 | $86.00 | $86.00 | $86.00 | $86.00 | $73.58 | 45 |
| 2017-10-09 | $85.20 | $85.20 | $84.93 | $84.93 | $72.66 | 1,165 |
| 2017-10-06 | $85.23 | $85.99 | $84.79 | $85.99 | $73.57 | 2,010 |
| 2017-10-05 | $85.95 | $85.95 | $85.95 | $85.95 | $73.54 | 0 |
| 2017-10-04 | $85.95 | $85.95 | $85.95 | $85.95 | $73.54 | 60 |
| 2017-10-03 | $84.65 | $84.99 | $84.65 | $84.99 | $72.71 | 238 |
| 2017-10-02 | $82.30 | $82.30 | $82.30 | $82.30 | $70.41 | 0 |
| 2017-09-29 | $82.30 | $82.30 | $82.30 | $82.30 | $70.41 | 0 |
| 2017-09-28 | $82.10 | $82.30 | $82.10 | $82.30 | $70.41 | 700 |
| 2017-09-27 | $81.08 | $81.08 | $81.08 | $81.08 | $69.37 | 0 |
| 2017-09-26 | $81.08 | $81.08 | $81.08 | $81.08 | $69.37 | 0 |
| 2017-09-25 | $81.08 | $81.08 | $81.08 | $81.08 | $69.37 | 0 |
| 2017-09-22 | $81.08 | $81.08 | $81.08 | $81.08 | $69.37 | 4 |
| 2017-09-21 | $81.70 | $81.70 | $81.70 | $81.70 | $69.90 | 0 |
| 2017-09-20 | $81.70 | $82.15 | $81.70 | $81.70 | $69.90 | 660 |
| 2017-09-19 | $81.28 | $81.75 | $81.28 | $81.75 | $69.94 | 900 |
| 2017-09-18 | $81.00 | $81.00 | $81.00 | $81.00 | $69.30 | 0 |
| 2017-09-15 | $81.00 | $81.00 | $81.00 | $81.00 | $69.30 | 0 |
| 2017-09-14 | $81.00 | $81.00 | $81.00 | $81.00 | $69.30 | 0 |
| 2017-09-13 | $80.47 | $81.00 | $80.47 | $81.00 | $69.30 | 2,000 |
| 2017-09-12 | $81.53 | $81.53 | $81.53 | $81.53 | $69.75 | 100 |
| 2017-09-11 | $80.35 | $80.35 | $80.35 | $80.35 | $68.75 | 100 |
| 2017-09-08 | $76.10 | $76.10 | $76.10 | $76.10 | $65.11 | 0 |
| 2017-09-07 | $76.10 | $76.10 | $76.10 | $76.10 | $65.11 | 0 |
| 2017-09-06 | $76.10 | $76.10 | $76.10 | $76.10 | $65.11 | 500 |
| 2017-09-05 | $74.70 | $74.70 | $74.70 | $74.70 | $63.91 | 0 |
| 2017-09-01 | $74.70 | $74.70 | $74.70 | $74.70 | $63.91 | 0 |
| 2017-08-31 | $74.70 | $74.70 | $74.70 | $74.70 | $63.91 | 61 |
| 2017-08-30 | $75.50 | $75.50 | $75.50 | $75.50 | $64.60 | 0 |
| 2017-08-29 | $75.50 | $75.50 | $75.50 | $75.50 | $64.60 | 0 |
| 2017-08-28 | $75.50 | $75.50 | $75.50 | $75.50 | $64.60 | 0 |
| 2017-08-25 | $75.15 | $75.50 | $75.15 | $75.50 | $64.60 | 1,800 |
| 2017-08-24 | $74.15 | $74.15 | $74.15 | $74.15 | $62.90 | 205 |
| 2017-08-23 | $73.50 | $73.50 | $73.05 | $73.10 | $62.01 | 2,000 |
| 2017-08-22 | $75.40 | $75.40 | $75.00 | $75.00 | $63.62 | 415 |
| 2017-08-21 | $75.15 | $75.15 | $75.15 | $75.15 | $63.75 | 65 |
| 2017-08-18 | $74.85 | $75.30 | $74.85 | $75.30 | $63.87 | 320 |
| 2017-08-17 | $76.40 | $76.40 | $76.40 | $76.40 | $64.81 | 100 |
| 2017-08-16 | $75.45 | $75.45 | $75.45 | $75.45 | $64.00 | 16 |
| 2017-08-15 | $75.55 | $75.55 | $75.55 | $75.55 | $64.09 | 0 |
| 2017-08-14 | $75.55 | $75.55 | $75.55 | $75.55 | $64.09 | 0 |
| 2017-08-11 | $75.55 | $75.55 | $75.55 | $75.55 | $64.09 | 100 |
| 2017-08-10 | $75.63 | $75.63 | $75.21 | $75.21 | $63.80 | 105 |
| 2017-08-09 | $76.55 | $76.55 | $76.55 | $76.55 | $64.93 | 500 |
| 2017-08-08 | $77.90 | $78.15 | $77.60 | $78.10 | $66.25 | 6,250 |
| 2017-08-07 | $77.88 | $77.88 | $77.88 | $77.88 | $66.07 | 0 |
| 2017-08-04 | $77.88 | $77.88 | $77.88 | $77.88 | $66.07 | 71 |
| 2017-08-03 | $80.30 | $80.30 | $80.30 | $80.30 | $68.12 | 0 |
| 2017-08-02 | $80.30 | $80.30 | $80.30 | $80.30 | $68.12 | 0 |
| 2017-08-01 | $80.78 | $80.80 | $79.81 | $80.30 | $68.12 | 1,650 |
| 2017-07-31 | $80.14 | $81.53 | $80.14 | $81.53 | $69.16 | 3,105 |
| 2017-07-28 | $78.32 | $78.32 | $78.32 | $78.32 | $66.44 | 0 |
| 2017-07-27 | $78.60 | $78.60 | $78.32 | $78.32 | $66.44 | 140 |
| 2017-07-26 | $75.95 | $75.95 | $75.95 | $75.95 | $64.43 | 0 |
| 2017-07-25 | $75.95 | $75.95 | $75.95 | $75.95 | $64.43 | 0 |
| 2017-07-24 | $75.95 | $75.95 | $75.95 | $75.95 | $64.43 | 80 |
| 2017-07-21 | $76.25 | $76.51 | $76.25 | $76.51 | $64.90 | 459 |
| 2017-07-20 | $73.99 | $73.99 | $73.99 | $73.99 | $62.76 | 0 |
| 2017-07-19 | $73.99 | $73.99 | $73.99 | $73.99 | $62.76 | 0 |
| 2017-07-18 | $73.99 | $73.99 | $73.99 | $73.99 | $62.76 | 0 |
| 2017-07-17 | $73.99 | $73.99 | $73.99 | $73.99 | $62.76 | 1,500 |
| 2017-07-14 | $73.99 | $73.99 | $73.99 | $73.99 | $62.76 | 0 |
| 2017-07-13 | $74.00 | $74.00 | $73.99 | $73.99 | $62.76 | 214 |
| 2017-07-12 | $71.71 | $71.71 | $71.71 | $71.71 | $60.83 | 10 |
| 2017-07-11 | $70.00 | $70.00 | $70.00 | $70.00 | $59.38 | 200 |
| 2017-07-10 | $68.34 | $68.34 | $68.34 | $68.34 | $57.97 | 0 |
| 2017-07-07 | $68.34 | $68.34 | $68.34 | $68.34 | $57.97 | 50 |
| 2017-07-06 | $68.92 | $68.92 | $68.92 | $68.92 | $58.46 | 100 |
| 2017-07-05 | $69.32 | $69.32 | $69.32 | $69.32 | $58.80 | 0 |
| 2017-07-03 | $69.32 | $69.32 | $69.32 | $69.32 | $58.80 | 0 |
| 2017-06-30 | $69.32 | $69.32 | $69.32 | $69.32 | $58.80 | 198 |
| 2017-06-29 | $70.05 | $70.05 | $70.05 | $70.05 | $59.42 | 0 |
| 2017-06-28 | $70.05 | $70.05 | $70.05 | $70.05 | $59.42 | 0 |
| 2017-06-27 | $70.05 | $70.05 | $70.05 | $70.05 | $59.42 | 0 |
| 2017-06-26 | $70.05 | $70.05 | $70.05 | $70.05 | $59.42 | 50 |
| 2017-06-23 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 0 |
| 2017-06-22 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 0 |
| 2017-06-21 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 0 |
| 2017-06-20 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 0 |
| 2017-06-19 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 0 |
| 2017-06-16 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 0 |
| 2017-06-15 | $68.45 | $68.45 | $68.45 | $68.45 | $58.06 | 18 |
| 2017-06-14 | $69.41 | $69.41 | $69.41 | $69.41 | $58.88 | 0 |
| 2017-06-13 | $69.43 | $69.46 | $69.23 | $69.41 | $58.88 | 7,940 |
| 2017-06-12 | $68.83 | $68.83 | $68.83 | $68.83 | $58.38 | 0 |
| 2017-06-09 | $68.83 | $68.83 | $68.83 | $68.83 | $58.38 | 0 |
| 2017-06-08 | $68.83 | $68.83 | $68.83 | $68.83 | $58.38 | 0 |
| 2017-06-07 | $68.83 | $68.83 | $68.83 | $68.83 | $58.38 | 0 |
| 2017-06-06 | $68.83 | $68.83 | $68.83 | $68.83 | $58.38 | 500 |
| 2017-06-05 | $69.20 | $69.20 | $69.20 | $69.20 | $58.70 | 100 |
| 2017-06-02 | $67.70 | $67.70 | $67.70 | $67.70 | $57.43 | 0 |
| 2017-06-01 | $67.70 | $67.70 | $67.70 | $67.70 | $57.43 | 100 |
| 2017-05-31 | $67.75 | $67.75 | $67.75 | $67.75 | $57.47 | 0 |
| 2017-05-30 | $67.75 | $67.75 | $67.75 | $67.75 | $57.47 | 190 |
| 2017-05-26 | $67.75 | $67.75 | $67.75 | $67.75 | $57.47 | 0 |
| 2017-05-25 | $67.75 | $67.75 | $67.75 | $67.75 | $57.47 | 0 |
| 2017-05-24 | $67.75 | $67.75 | $67.75 | $67.75 | $57.47 | 0 |
| 2017-05-23 | $67.64 | $67.75 | $67.64 | $67.75 | $57.47 | 700 |
| 2017-05-22 | $67.42 | $67.42 | $67.42 | $67.42 | $57.19 | 0 |
| 2017-05-19 | $67.49 | $67.49 | $67.42 | $67.42 | $57.19 | 185 |
| 2017-05-18 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-17 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-16 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-15 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-12 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-11 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-10 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-09 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-08 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-05 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-04 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-03 | $59.19 | $59.19 | $59.19 | $59.19 | $50.21 | 0 |
| 2017-05-02 | $59.05 | $59.19 | $59.05 | $59.19 | $50.21 | 300 |
| 2017-05-01 | $58.81 | $58.81 | $58.81 | $58.81 | $49.89 | 100 |
| 2017-04-28 | $58.15 | $58.15 | $58.15 | $58.15 | $49.33 | 0 |
| 2017-04-27 | $58.15 | $58.15 | $58.15 | $58.15 | $49.33 | 100 |
| 2017-04-26 | $54.67 | $54.67 | $54.67 | $54.67 | $45.82 | 0 |
| 2017-04-25 | $54.67 | $54.67 | $54.67 | $54.67 | $45.82 | 0 |
| 2017-04-24 | $54.67 | $54.67 | $54.67 | $54.67 | $45.82 | 0 |
| 2017-04-21 | $54.67 | $54.67 | $54.67 | $54.67 | $45.82 | 100 |
| 2017-04-20 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-19 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-18 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-17 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-13 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-12 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-11 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-10 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-07 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-06 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-05 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-04 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-04-03 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-03-31 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 0 |
| 2017-03-30 | $57.11 | $57.11 | $57.11 | $57.11 | $47.87 | 50 |
| 2017-03-29 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-28 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-27 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-24 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-23 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-22 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-21 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-20 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-17 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 0 |
| 2017-03-16 | $55.50 | $55.50 | $55.50 | $55.50 | $46.52 | 15 |
| 2017-03-15 | $54.19 | $54.19 | $54.19 | $54.19 | $45.42 | 0 |
| 2017-03-14 | $54.19 | $54.19 | $54.19 | $54.19 | $45.42 | 0 |
| 2017-03-13 | $54.19 | $54.19 | $54.19 | $54.19 | $45.42 | 0 |
| 2017-03-10 | $54.19 | $54.19 | $54.19 | $54.19 | $45.42 | 21,951 |
| 2017-03-09 | $51.38 | $51.38 | $51.38 | $51.38 | $43.07 | 0 |
| 2017-03-08 | $51.38 | $51.38 | $51.38 | $51.38 | $43.07 | 0 |
| 2017-03-07 | $51.38 | $51.38 | $51.38 | $51.38 | $43.07 | 0 |
| 2017-03-06 | $51.38 | $51.38 | $51.38 | $51.38 | $43.07 | 200 |
| 2017-03-03 | $51.50 | $51.50 | $51.50 | $51.50 | $43.17 | 200 |
| 2017-03-02 | $53.45 | $53.45 | $53.45 | $53.45 | $44.80 | 0 |
| 2017-03-01 | $53.45 | $53.45 | $53.45 | $53.45 | $44.80 | 0 |
| 2017-02-28 | $53.45 | $53.45 | $53.45 | $53.45 | $44.80 | 0 |
| 2017-02-27 | $53.45 | $53.45 | $53.45 | $53.45 | $44.80 | 20 |
| 2017-02-24 | $52.98 | $52.98 | $52.98 | $52.98 | $44.41 | 100 |
| 2017-02-23 | $52.43 | $52.43 | $52.43 | $52.43 | $43.94 | 0 |
| 2017-02-22 | $52.43 | $52.43 | $52.43 | $52.43 | $43.94 | 0 |
| 2017-02-21 | $52.43 | $52.43 | $52.43 | $52.43 | $43.94 | 0 |
| 2017-02-17 | $52.43 | $52.43 | $52.43 | $52.43 | $43.94 | 200 |
| 2017-02-16 | $51.89 | $53.09 | $51.89 | $53.09 | $44.50 | 30 |
| 2017-02-15 | $57.60 | $57.60 | $57.60 | $57.60 | $48.28 | 0 |
| 2017-02-14 | $57.60 | $57.60 | $57.60 | $57.60 | $48.28 | 0 |
| 2017-02-13 | $57.60 | $57.60 | $57.60 | $57.60 | $48.28 | 0 |
| 2017-02-10 | $57.60 | $57.60 | $57.60 | $57.60 | $48.28 | 0 |
| 2017-02-09 | $57.60 | $57.60 | $57.60 | $57.60 | $48.28 | 100 |
| 2017-02-08 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 0 |
| 2017-02-07 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 0 |
| 2017-02-06 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 0 |
| 2017-02-03 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 0 |
| 2017-02-02 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 0 |
| 2017-02-01 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 14,796 |
| 2017-01-31 | $56.34 | $56.34 | $56.34 | $56.34 | $47.22 | 10 |
| 2017-01-30 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 0 |
| 2017-01-27 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 0 |
| 2017-01-26 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 0 |
| 2017-01-25 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 0 |
| 2017-01-24 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 0 |
| 2017-01-23 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 0 |
| 2017-01-20 | $56.45 | $56.45 | $56.45 | $56.45 | $47.32 | 152 |
| 2017-01-19 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-18 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-17 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-13 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-12 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-11 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-10 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-09 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-06 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 0 |
| 2017-01-05 | $56.84 | $56.84 | $56.84 | $56.84 | $47.64 | 1 |
| 2017-01-04 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2017-01-03 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-30 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-29 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-28 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-27 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-23 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-22 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-21 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 0 |
| 2016-12-20 | $54.57 | $54.57 | $54.57 | $54.57 | $45.74 | 100 |
| 2016-12-19 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-16 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-15 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-14 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-13 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-12 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-09 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-08 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-07 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-06 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-05 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-02 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-12-01 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-30 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-29 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-28 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-25 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-23 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-22 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-21 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-18 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-17 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-16 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-15 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-14 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-11 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-10 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-09 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-08 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 0 |
| 2016-11-07 | $60.20 | $60.20 | $60.20 | $60.20 | $50.46 | 125 |
| 2016-11-04 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-11-03 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-11-02 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-11-01 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-31 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-28 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-27 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-26 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-25 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-24 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-21 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-20 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-19 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 0 |
| 2016-10-18 | $64.00 | $64.00 | $64.00 | $64.00 | $53.64 | 190 |
| 2016-10-17 | $62.75 | $62.75 | $62.75 | $62.75 | $52.60 | 125 |
| 2016-10-14 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-13 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-12 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-11 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 3,350 |
| 2016-10-10 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-07 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-06 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-05 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-04 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-10-03 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-09-30 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-09-29 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-09-28 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-09-27 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-09-26 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 0 |
| 2016-09-23 | $62.16 | $62.16 | $62.16 | $62.16 | $52.10 | 250 |
| 2016-09-22 | $62.14 | $62.14 | $62.14 | $62.14 | $52.08 | 100 |
| 2016-09-21 | $60.90 | $60.90 | $60.90 | $60.90 | $51.05 | 0 |
| 2016-09-20 | $60.90 | $60.90 | $60.90 | $60.90 | $51.05 | 99 |
| 2016-09-19 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-16 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-15 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-14 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-13 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-12 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-09 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-08 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-07 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-06 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 0 |
| 2016-09-02 | $60.43 | $60.43 | $60.43 | $60.43 | $50.65 | 299 |
| 2016-09-01 | $60.65 | $60.65 | $60.65 | $60.65 | $50.84 | 0 |
| 2016-08-31 | $60.65 | $60.65 | $60.65 | $60.65 | $50.84 | 0 |
| 2016-08-30 | $60.65 | $60.65 | $60.65 | $60.65 | $50.84 | 0 |
| 2016-08-29 | $60.65 | $60.65 | $60.65 | $60.65 | $50.84 | 0 |
| 2016-08-26 | $60.65 | $60.65 | $60.65 | $60.65 | $50.84 | 9 |
| 2016-08-25 | $61.40 | $61.40 | $61.40 | $61.40 | $51.46 | 0 |
| 2016-08-24 | $61.40 | $61.40 | $61.40 | $61.40 | $51.46 | 0 |
| 2016-08-23 | $61.40 | $61.40 | $61.40 | $61.40 | $51.46 | 0 |
| 2016-08-22 | $61.40 | $61.40 | $61.40 | $61.40 | $51.46 | 0 |
| 2016-08-19 | $61.40 | $61.40 | $61.40 | $61.40 | $51.46 | 0 |
| 2016-08-18 | $61.40 | $61.40 | $61.40 | $61.40 | $51.46 | 50 |
| 2016-08-17 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-16 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-15 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-12 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-11 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-10 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-09 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-08 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-05 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-04 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-03 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-02 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-08-01 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-29 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-28 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-27 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-26 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-25 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-22 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-21 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 0 |
| 2016-07-20 | $54.75 | $54.75 | $54.75 | $54.75 | $45.89 | 44 |
| 2016-07-19 | $55.66 | $55.66 | $55.66 | $55.66 | $46.65 | 0 |
| 2016-07-18 | $55.66 | $55.66 | $55.66 | $55.66 | $46.65 | 0 |
| 2016-07-15 | $55.75 | $55.75 | $55.66 | $55.66 | $46.65 | 200 |
| 2016-07-14 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 0 |
| 2016-07-13 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 0 |
| 2016-07-12 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 0 |
| 2016-07-11 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 0 |
| 2016-07-08 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 0 |
| 2016-07-07 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 0 |
| 2016-07-06 | $51.25 | $51.25 | $51.25 | $51.25 | $42.96 | 1 |
| 2016-07-05 | $48.65 | $48.65 | $48.65 | $48.65 | $40.78 | 0 |
| 2016-07-01 | $48.65 | $48.65 | $48.65 | $48.65 | $40.78 | 0 |
| 2016-06-30 | $48.65 | $48.65 | $48.65 | $48.65 | $40.78 | 0 |
| 2016-06-29 | $48.65 | $48.65 | $48.65 | $48.65 | $40.78 | 0 |
| 2016-06-28 | $49.04 | $49.04 | $48.65 | $48.65 | $40.78 | 273 |
| 2016-06-27 | $48.79 | $48.79 | $48.75 | $48.75 | $40.86 | 490 |
| 2016-06-24 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 0 |
| 2016-06-23 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 0 |
| 2016-06-22 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 0 |
| 2016-06-21 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 0 |
| 2016-06-20 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 0 |
| 2016-06-16 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 0 |
| 2016-06-15 | $51.04 | $51.04 | $51.04 | $51.04 | $42.78 | 222 |
| 2016-06-14 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 0 |
| 2016-06-13 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 0 |
| 2016-06-10 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 0 |
| 2016-06-09 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 0 |
| 2016-06-08 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 0 |
| 2016-06-07 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 0 |
| 2016-06-06 | $53.17 | $53.17 | $53.17 | $53.17 | $44.57 | 100 |
| 2016-06-03 | $50.63 | $50.63 | $50.63 | $50.63 | $42.44 | 0 |
| 2016-06-02 | $50.63 | $50.63 | $50.63 | $50.63 | $42.44 | 0 |
| 2016-06-01 | $50.63 | $50.63 | $50.63 | $50.63 | $42.44 | 0 |
| 2016-05-31 | $50.63 | $50.63 | $50.63 | $50.63 | $42.44 | 0 |
| 2016-05-27 | $50.63 | $50.63 | $50.63 | $50.63 | $42.44 | 40 |
| 2016-05-26 | $51.35 | $51.35 | $51.35 | $51.35 | $43.04 | 350 |
| 2016-05-25 | $48.50 | $48.50 | $48.50 | $48.50 | $40.65 | 0 |
| 2016-05-24 | $48.50 | $48.50 | $48.50 | $48.50 | $40.65 | 0 |
| 2016-05-23 | $48.50 | $48.50 | $48.50 | $48.50 | $40.65 | 0 |
| 2016-05-20 | $48.50 | $48.50 | $48.50 | $48.50 | $40.65 | 0 |
| 2016-05-19 | $48.50 | $48.50 | $48.50 | $48.50 | $40.65 | 54 |
| 2016-05-18 | $50.70 | $50.70 | $50.70 | $50.70 | $42.50 | 0 |
| 2016-05-17 | $50.70 | $50.70 | $50.70 | $50.70 | $42.50 | 0 |
| 2016-05-16 | $50.70 | $50.70 | $50.70 | $50.70 | $42.50 | 100 |
| 2016-05-13 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-12 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-11 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-10 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-09 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-06 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-05 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-04 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 0 |
| 2016-05-03 | $49.86 | $49.86 | $49.86 | $49.86 | $41.79 | 22 |
| 2016-05-02 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 0 |
| 2016-04-29 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 0 |
| 2016-04-28 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 0 |
| 2016-04-27 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 0 |
| 2016-04-26 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 0 |
| 2016-04-25 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 0 |
| 2016-04-22 | $51.86 | $51.86 | $51.86 | $51.86 | $43.47 | 200 |
| 2016-04-21 | $51.45 | $51.45 | $51.45 | $51.45 | $43.12 | 25 |
| 2016-04-20 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-19 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-18 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-15 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-14 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-13 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-12 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 0 |
| 2016-04-11 | $50.25 | $50.25 | $50.25 | $50.25 | $42.12 | 390 |
| 2016-04-08 | $47.50 | $47.50 | $47.50 | $47.50 | $39.81 | 0 |
| 2016-04-07 | $47.50 | $47.50 | $47.50 | $47.50 | $39.81 | 0 |
| 2016-04-06 | $47.50 | $47.50 | $47.50 | $47.50 | $39.81 | 2 |
| 2016-04-05 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-04-04 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-04-01 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-31 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-30 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-29 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-28 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-24 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-23 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-22 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-21 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-18 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 0 |
| 2016-03-17 | $48.34 | $48.34 | $48.34 | $48.34 | $40.52 | 20 |
| 2016-03-16 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 0 |
| 2016-03-15 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 0 |
| 2016-03-14 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 0 |
| 2016-03-11 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 0 |
| 2016-03-10 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 0 |
| 2016-03-09 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 0 |
| 2016-03-08 | $46.75 | $46.75 | $46.75 | $46.75 | $39.18 | 1,400 |
| 2016-03-07 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-03-04 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-03-03 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-03-02 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-03-01 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-29 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-26 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-25 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-24 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-23 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-22 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 0 |
| 2016-02-19 | $42.65 | $42.65 | $42.65 | $42.65 | $35.75 | 28 |
| 2016-02-18 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-17 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-12 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-10 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-09 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-08 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-05 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-04 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-02-03 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 350 |
| 2016-02-02 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-02-01 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-29 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-28 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-27 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-26 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-25 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-22 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 0 |
| 2016-01-21 | $36.25 | $36.25 | $36.25 | $36.25 | $30.38 | 130 |
| 2016-01-20 | $36.75 | $36.75 | $36.75 | $36.75 | $30.80 | 0 |
| 2016-01-19 | $36.75 | $36.75 | $36.75 | $36.75 | $30.80 | 0 |
| 2016-01-15 | $36.75 | $36.75 | $36.75 | $36.75 | $30.80 | 78 |
| 2016-01-14 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-13 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-12 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-11 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-08 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-07 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-06 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-05 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2016-01-04 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-31 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-30 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-29 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-28 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-24 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-23 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-22 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-21 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-18 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-17 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-16 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-15 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-14 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-11 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-10 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-09 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-08 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-07 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-04 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-03 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 0 |
| 2015-12-02 | $40.60 | $40.60 | $40.60 | $40.60 | $34.03 | 60 |
| 2015-12-01 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-30 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-27 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-25 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-24 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-23 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-20 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-19 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-18 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 0 |
| 2015-11-17 | $41.25 | $41.25 | $41.25 | $41.25 | $34.57 | 1 |
| 2015-11-16 | $42.61 | $42.61 | $42.61 | $42.61 | $35.71 | 0 |
| 2015-11-13 | $42.61 | $42.61 | $42.61 | $42.61 | $35.71 | 0 |
| 2015-11-12 | $42.61 | $42.61 | $42.61 | $42.61 | $35.71 | 0 |
| 2015-11-11 | $42.61 | $42.61 | $42.61 | $42.61 | $35.71 | 0 |
| 2015-11-10 | $42.61 | $42.61 | $42.61 | $42.61 | $35.71 | 0 |
| 2015-11-09 | $42.61 | $42.61 | $42.61 | $42.61 | $35.71 | 18 |
| 2015-11-06 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-11-05 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-11-04 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-11-03 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-11-02 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-30 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-29 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-28 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-27 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-26 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-23 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-22 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-21 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-20 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 0 |
| 2015-10-19 | $42.15 | $42.15 | $42.15 | $42.15 | $35.33 | 237 |
| 2015-10-16 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-15 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-14 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-13 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-12 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-09 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-08 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-07 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-06 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-05 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-02 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 0 |
| 2015-10-01 | $38.50 | $38.50 | $38.50 | $38.50 | $32.27 | 165 |
| 2015-09-30 | $38.55 | $38.55 | $38.55 | $38.55 | $32.31 | 0 |
| 2015-09-29 | $38.55 | $38.55 | $38.55 | $38.55 | $32.31 | 0 |
| 2015-09-28 | $38.55 | $38.55 | $38.55 | $38.55 | $32.31 | 0 |
| 2015-09-25 | $38.55 | $38.55 | $38.55 | $38.55 | $32.31 | 0 |
| 2015-09-24 | $38.55 | $38.55 | $38.55 | $38.55 | $32.31 | 0 |
| 2015-09-23 | $38.55 | $38.55 | $38.55 | $38.55 | $32.31 | 100 |
| 2015-09-22 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-09-21 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-09-18 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-09-17 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-09-16 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-09-15 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 190 |
| 2015-09-14 | $41.21 | $41.21 | $41.21 | $41.21 | $34.54 | 0 |
| 2015-09-11 | $41.21 | $41.21 | $41.21 | $41.21 | $34.54 | 0 |
| 2015-09-10 | $41.21 | $41.21 | $41.21 | $41.21 | $34.54 | 1 |
| 2015-09-09 | $39.96 | $39.96 | $39.96 | $39.96 | $33.49 | 0 |
| 2015-09-08 | $39.96 | $39.96 | $39.96 | $39.96 | $33.49 | 0 |
| 2015-09-04 | $39.96 | $39.96 | $39.96 | $39.96 | $33.49 | 1 |
| 2015-09-03 | $39.30 | $39.30 | $39.30 | $39.30 | $32.94 | 0 |
| 2015-09-02 | $39.30 | $39.30 | $39.30 | $39.30 | $32.94 | 550 |
| 2015-09-01 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-31 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-28 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-27 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-26 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-25 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-24 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-21 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 0 |
| 2015-08-20 | $40.95 | $40.95 | $40.95 | $40.95 | $34.32 | 100 |
| 2015-08-19 | $40.80 | $40.80 | $40.80 | $40.80 | $34.20 | 20 |
| 2015-08-18 | $42.38 | $42.38 | $42.38 | $42.38 | $35.52 | 0 |
| 2015-08-17 | $42.38 | $42.38 | $42.38 | $42.38 | $35.52 | 100 |
| 2015-08-14 | $43.00 | $43.00 | $43.00 | $43.00 | $36.04 | 0 |
| 2015-08-13 | $43.00 | $43.00 | $43.00 | $43.00 | $36.04 | 0 |
| 2015-08-12 | $43.00 | $43.00 | $43.00 | $43.00 | $36.04 | 0 |
| 2015-08-11 | $43.00 | $43.00 | $43.00 | $43.00 | $36.04 | 0 |
| 2015-08-10 | $43.00 | $43.00 | $43.00 | $43.00 | $36.04 | 160 |
| 2015-08-07 | $44.17 | $44.28 | $44.17 | $44.28 | $37.11 | 0 |
| 2015-08-06 | $44.17 | $44.28 | $44.17 | $44.28 | $37.11 | 0 |
| 2015-08-05 | $44.17 | $44.28 | $44.17 | $44.28 | $37.11 | 0 |
| 2015-08-04 | $44.17 | $44.28 | $44.17 | $44.28 | $37.11 | 0 |
| 2015-08-03 | $44.17 | $44.28 | $44.17 | $44.28 | $37.11 | 0 |
| 2015-07-31 | $44.17 | $44.28 | $44.17 | $44.28 | $37.11 | 304 |
| 2015-07-30 | $42.75 | $42.75 | $42.75 | $42.75 | $35.83 | 0 |
| 2015-07-29 | $42.75 | $42.75 | $42.75 | $42.75 | $35.83 | 10 |
| 2015-07-28 | $43.20 | $43.20 | $43.20 | $43.20 | $36.21 | 0 |
| 2015-07-27 | $43.20 | $43.20 | $43.20 | $43.20 | $36.21 | 0 |
| 2015-07-24 | $43.20 | $43.20 | $43.20 | $43.20 | $36.21 | 100 |
| 2015-07-23 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-22 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-21 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-20 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-17 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-16 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-15 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-14 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-13 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-10 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-09 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-08 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-07 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-06 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-02 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-07-01 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 0 |
| 2015-06-29 | $47.55 | $47.55 | $47.55 | $47.55 | $39.86 | 14 |
| 2015-06-26 | $49.80 | $49.80 | $49.80 | $49.80 | $41.74 | 0 |
| 2015-06-25 | $49.80 | $49.80 | $49.80 | $49.80 | $41.74 | 0 |
| 2015-06-24 | $49.80 | $49.80 | $49.80 | $49.80 | $41.74 | 0 |
| 2015-06-23 | $49.80 | $49.80 | $49.80 | $49.80 | $41.74 | 0 |
| 2015-06-22 | $49.80 | $49.80 | $49.80 | $49.80 | $41.74 | 330 |
| 2015-06-19 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
| 2015-06-18 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
| 2015-06-17 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
| 2015-06-16 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
| 2015-06-15 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
| 2015-06-12 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
| 2015-06-11 | $48.01 | $48.01 | $48.01 | $48.01 | $40.24 | 0 |
Umicore (UMICF) News Headlines
Recent Umicore (UMICF) News
Similar Companies to Umicore (UMICF) 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 | -- | -- | -- |