Vinci (VCISF) Exchange: PINK
Data as of May 2, 2025
$137.51 ($0.00) 0.00%
Vinci - Daily Information
Click for more stock information on Vinci.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $137.51 |
| Previous Close | $137.51 |
| High | $137.51 |
| Low | $137.51 |
| Adjusted Open | $137.51 |
| Previous Adjusted Close | $137.51 |
| Adjusted High | $137.51 |
| Adjusted Low | $137.51 |
About Vinci (VCISF)
No Description Available
Invest in Vinci (VCISF)
Historical Stock Data for Vinci (VCISF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $137.51 | $137.51 | $137.51 | $137.51 | $137.51 | 20 |
| 2025-05-01 | $137.51 | $137.51 | $137.51 | $137.51 | $137.51 | 26 |
| 2025-04-30 | $137.51 | $137.51 | $137.51 | $137.51 | $137.51 | 0 |
| 2025-04-29 | $137.51 | $137.51 | $137.51 | $137.51 | $137.51 | 5,000 |
| 2025-04-28 | $140.03 | $140.03 | $137.51 | $137.51 | $137.51 | 444 |
| 2025-04-25 | $133.88 | $133.88 | $133.88 | $133.88 | $133.88 | 42 |
| 2025-04-24 | $133.88 | $133.88 | $133.88 | $133.88 | $133.88 | 0 |
| 2025-04-23 | $135.16 | $135.25 | $133.88 | $133.88 | $133.88 | 2,526 |
| 2025-04-22 | $137.23 | $137.23 | $132.46 | $132.46 | $128.42 | 5,958 |
| 2025-04-21 | $132.30 | $132.30 | $132.30 | $132.30 | $128.27 | 98 |
| 2025-04-17 | $132.30 | $132.30 | $132.30 | $132.30 | $132.30 | 20 |
| 2025-04-16 | $132.30 | $132.30 | $132.30 | $132.30 | $132.30 | 0 |
| 2025-04-15 | $132.20 | $132.30 | $132.20 | $132.30 | $132.30 | 3,250 |
| 2025-04-14 | $129.49 | $129.49 | $129.49 | $129.49 | $129.49 | 1 |
| 2025-04-11 | $129.49 | $129.49 | $129.49 | $129.49 | $129.49 | 1,188 |
| 2025-04-10 | $120.15 | $120.15 | $120.15 | $120.15 | $120.15 | 91 |
| 2025-04-09 | $120.15 | $120.15 | $120.15 | $120.15 | $120.15 | 971 |
| 2025-04-08 | $120.15 | $120.15 | $120.15 | $120.15 | $120.15 | 32 |
| 2025-04-07 | $120.15 | $120.15 | $120.15 | $120.15 | $120.15 | 595 |
| 2025-04-04 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 6 |
| 2025-04-03 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2025-04-02 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 25 |
| 2025-04-01 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 33 |
| 2025-03-31 | $125.55 | $128.00 | $125.55 | $128.00 | $128.00 | 236 |
| 2025-03-28 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 48 |
| 2025-03-27 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 86 |
| 2025-03-26 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2025-03-25 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 22 |
| 2025-03-24 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 1 |
| 2025-03-21 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 6 |
| 2025-03-20 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 5 |
| 2025-03-19 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 62 |
| 2025-03-18 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2025-03-17 | $128.40 | $130.85 | $128.40 | $130.85 | $130.85 | 13,915 |
| 2025-03-14 | $127.95 | $127.95 | $127.95 | $127.95 | $127.95 | 275 |
| 2025-03-13 | $123.55 | $123.55 | $123.55 | $123.55 | $123.55 | 0 |
| 2025-03-12 | $123.55 | $123.55 | $123.55 | $123.55 | $123.55 | 261 |
| 2025-03-11 | $123.55 | $123.55 | $123.55 | $123.55 | $123.55 | 780 |
| 2025-03-10 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 0 |
| 2025-03-07 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 89 |
| 2025-03-06 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 0 |
| 2025-03-05 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 0 |
| 2025-03-04 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 25 |
| 2025-03-03 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 136 |
| 2025-02-28 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 1,951 |
| 2025-02-27 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 0 |
| 2025-02-26 | $116.30 | $116.30 | $109.73 | $109.73 | $109.73 | 502 |
| 2025-02-25 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 0 |
| 2025-02-24 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 1 |
| 2025-02-21 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 0 |
| 2025-02-20 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 9 |
| 2025-02-19 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 0 |
| 2025-02-18 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 97 |
| 2025-02-14 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 158 |
| 2025-02-13 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 156 |
| 2025-02-12 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 58 |
| 2025-02-11 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 24 |
| 2025-02-10 | $112.67 | $112.67 | $112.67 | $112.67 | $112.67 | 119 |
| 2025-02-07 | $111.95 | $111.95 | $111.95 | $111.95 | $111.95 | 5 |
| 2025-02-06 | $111.95 | $111.95 | $111.95 | $111.95 | $111.95 | 385 |
| 2025-02-05 | $110.76 | $110.76 | $110.76 | $110.76 | $110.76 | 474 |
| 2025-02-04 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 42 |
| 2025-02-03 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 48 |
| 2025-01-31 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 23 |
| 2025-01-30 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 98 |
| 2025-01-29 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 8 |
| 2025-01-28 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 3 |
| 2025-01-27 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 143 |
| 2025-01-24 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 22 |
| 2025-01-23 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 47 |
| 2025-01-22 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 69 |
| 2025-01-21 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 231 |
| 2025-01-17 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 16 |
| 2025-01-16 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2025-01-15 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2025-01-14 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 102 |
| 2025-01-13 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 4 |
| 2025-01-10 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 1,249 |
| 2025-01-08 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 158 |
| 2025-01-07 | $106.58 | $106.58 | $106.58 | $106.58 | $106.58 | 171 |
| 2025-01-06 | $103.71 | $103.71 | $100.45 | $100.45 | $100.45 | 838 |
| 2025-01-03 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 2 |
| 2025-01-02 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 185 |
| 2024-12-31 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 15 |
| 2024-12-30 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 280 |
| 2024-12-27 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 265 |
| 2024-12-26 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 279 |
| 2024-12-24 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 393 |
| 2024-12-23 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 53 |
| 2024-12-20 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 260 |
| 2024-12-19 | $100.49 | $100.49 | $100.49 | $100.49 | $100.49 | 223 |
| 2024-12-18 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 0 |
| 2024-12-17 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 211 |
| 2024-12-16 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 207 |
| 2024-12-13 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 1,173 |
| 2024-12-12 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 132 |
| 2024-12-11 | $107.39 | $107.39 | $107.39 | $107.39 | $107.39 | 751 |
| 2024-12-10 | $104.05 | $107.39 | $104.05 | $107.39 | $107.39 | 333 |
| 2024-12-09 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 123 |
| 2024-12-06 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 69 |
| 2024-12-05 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 26 |
| 2024-12-04 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 21 |
| 2024-12-03 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 392 |
| 2024-12-02 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 202 |
| 2024-11-29 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 476 |
| 2024-11-27 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 313 |
| 2024-11-26 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 6 |
| 2024-11-25 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 31 |
| 2024-11-22 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 16 |
| 2024-11-21 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 34 |
| 2024-11-20 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 2,086 |
| 2024-11-19 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 2,013 |
| 2024-11-18 | $105.74 | $105.74 | $105.74 | $105.74 | $105.74 | 30 |
| 2024-11-15 | $105.73 | $105.74 | $105.73 | $105.74 | $105.74 | 358 |
| 2024-11-14 | $104.02 | $104.02 | $104.02 | $104.02 | $104.02 | 56 |
| 2024-11-13 | $104.01 | $104.02 | $103.99 | $104.02 | $104.02 | 1,217 |
| 2024-11-12 | $108.97 | $108.97 | $108.97 | $108.97 | $108.97 | 20 |
| 2024-11-11 | $108.97 | $108.97 | $108.97 | $108.97 | $108.97 | 0 |
| 2024-11-08 | $108.97 | $108.97 | $108.97 | $108.97 | $108.97 | 47 |
| 2024-11-07 | $108.97 | $108.97 | $108.97 | $108.97 | $108.97 | 157 |
| 2024-11-06 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 62 |
| 2024-11-05 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 41 |
| 2024-11-04 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 31 |
| 2024-11-01 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 15 |
| 2024-10-31 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 47 |
| 2024-10-30 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 26 |
| 2024-10-29 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 21 |
| 2024-10-28 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 0 |
| 2024-10-25 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 34 |
| 2024-10-24 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 391 |
| 2024-10-23 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 55 |
| 2024-10-22 | $113.23 | $113.23 | $110.65 | $110.65 | $110.65 | 846 |
| 2024-10-21 | $117.72 | $117.72 | $117.72 | $117.72 | $117.72 | 9 |
| 2024-10-18 | $117.72 | $117.72 | $117.72 | $117.72 | $117.72 | 12 |
| 2024-10-17 | $117.72 | $117.72 | $117.72 | $117.72 | $117.72 | 61 |
| 2024-10-16 | $117.72 | $117.72 | $117.72 | $117.72 | $117.72 | 18 |
| 2024-10-15 | $117.72 | $117.72 | $117.72 | $117.72 | $117.72 | 65 |
| 2024-10-14 | $117.72 | $117.72 | $117.72 | $117.72 | $116.58 | 15 |
| 2024-10-11 | $117.72 | $117.72 | $117.72 | $117.72 | $115.45 | 53 |
| 2024-10-10 | $117.72 | $117.72 | $117.72 | $117.72 | $115.45 | 145 |
| 2024-10-09 | $117.94 | $117.94 | $117.94 | $117.94 | $115.68 | 466 |
| 2024-10-08 | $117.42 | $117.42 | $117.42 | $117.42 | $115.17 | 556 |
| 2024-10-07 | $117.07 | $117.07 | $117.07 | $117.07 | $114.82 | 1,337 |
| 2024-10-04 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 58 |
| 2024-10-03 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 14 |
| 2024-10-02 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 783 |
| 2024-10-01 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 68 |
| 2024-09-30 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 20 |
| 2024-09-27 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 13 |
| 2024-09-26 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 6,889 |
| 2024-09-25 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 52 |
| 2024-09-24 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 44 |
| 2024-09-23 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 95 |
| 2024-09-20 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 165 |
| 2024-09-19 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 57 |
| 2024-09-18 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 0 |
| 2024-09-17 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 31 |
| 2024-09-16 | $118.45 | $118.45 | $118.45 | $118.45 | $116.18 | 75 |
| 2024-09-13 | $118.45 | $118.45 | $118.45 | $118.45 | $118.45 | 47 |
| 2024-09-12 | $118.45 | $118.45 | $118.45 | $118.45 | $118.45 | 153 |
| 2024-09-11 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 0 |
| 2024-09-10 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 185 |
| 2024-09-09 | $121.94 | $121.94 | $121.94 | $121.94 | $121.94 | 607 |
| 2024-09-06 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 1 |
| 2024-09-05 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 47 |
| 2024-09-04 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 15 |
| 2024-09-03 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 105 |
| 2024-08-30 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 38 |
| 2024-08-29 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 48 |
| 2024-08-28 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 68 |
| 2024-08-27 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 72 |
| 2024-08-26 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 36 |
| 2024-08-23 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 78 |
| 2024-08-22 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 83 |
| 2024-08-21 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 19 |
| 2024-08-20 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 46 |
| 2024-08-19 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 82 |
| 2024-08-16 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 31 |
| 2024-08-15 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 0 |
| 2024-08-14 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 72 |
| 2024-08-13 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 1,590 |
| 2024-08-12 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 76 |
| 2024-08-09 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 110 |
| 2024-08-08 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 29 |
| 2024-08-07 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 1,215 |
| 2024-08-06 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 366 |
| 2024-08-05 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 217 |
| 2024-08-02 | $109.76 | $109.76 | $109.76 | $109.76 | $109.76 | 49 |
| 2024-08-01 | $109.76 | $109.76 | $109.76 | $109.76 | $109.76 | 199 |
| 2024-07-31 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 117 |
| 2024-07-30 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 28 |
| 2024-07-29 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 90 |
| 2024-07-26 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 10 |
| 2024-07-25 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 0 |
| 2024-07-24 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 23 |
| 2024-07-23 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 725 |
| 2024-07-22 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 900 |
| 2024-07-19 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 26 |
| 2024-07-18 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 180 |
| 2024-07-17 | $111.65 | $111.65 | $111.65 | $111.65 | $111.65 | 48 |
| 2024-07-16 | $111.65 | $111.65 | $111.65 | $111.65 | $111.65 | 135 |
| 2024-07-15 | $113.19 | $113.19 | $113.19 | $113.19 | $113.19 | 3,834 |
| 2024-07-12 | $113.19 | $113.19 | $113.19 | $113.19 | $113.19 | 11 |
| 2024-07-11 | $113.19 | $113.19 | $113.19 | $113.19 | $113.19 | 171 |
| 2024-07-10 | $113.63 | $113.63 | $109.85 | $109.85 | $109.85 | 989 |
| 2024-07-09 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 90 |
| 2024-07-08 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 10 |
| 2024-07-05 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 103 |
| 2024-07-03 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 104 |
| 2024-07-02 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 964 |
| 2024-07-01 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 20 |
| 2024-06-28 | $103.77 | $110.91 | $103.77 | $110.91 | $110.91 | 946 |
| 2024-06-27 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 260 |
| 2024-06-26 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 0 |
| 2024-06-25 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 295 |
| 2024-06-24 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 1,028 |
| 2024-06-21 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 557 |
| 2024-06-20 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 225 |
| 2024-06-18 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 206 |
| 2024-06-17 | $103.94 | $103.94 | $103.94 | $103.94 | $103.94 | 281 |
| 2024-06-14 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | 235 |
| 2024-06-13 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | 250 |
| 2024-06-12 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 123 |
| 2024-06-11 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 586 |
| 2024-06-10 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 94 |
| 2024-06-07 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 69 |
| 2024-06-06 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 493 |
| 2024-06-05 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 77 |
| 2024-06-04 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 37 |
| 2024-06-03 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 0 |
| 2024-05-31 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 25 |
| 2024-05-30 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 0 |
| 2024-05-29 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 0 |
| 2024-05-28 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 1 |
| 2024-05-24 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 245 |
| 2024-05-23 | $121.85 | $121.85 | $121.85 | $121.85 | $121.85 | 250 |
| 2024-05-22 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 549 |
| 2024-05-21 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 1 |
| 2024-05-20 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 0 |
| 2024-05-17 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 0 |
| 2024-05-16 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 17 |
| 2024-05-15 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 58 |
| 2024-05-14 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 83 |
| 2024-05-13 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 19 |
| 2024-05-10 | $124.90 | $124.90 | $124.90 | $124.90 | $124.90 | 429 |
| 2024-05-09 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 5 |
| 2024-05-08 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 19 |
| 2024-05-07 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 75 |
| 2024-05-06 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 43 |
| 2024-05-03 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 0 |
| 2024-05-02 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 0 |
| 2024-05-01 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 15 |
| 2024-04-30 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 38 |
| 2024-04-29 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 13 |
| 2024-04-26 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 43 |
| 2024-04-25 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 16 |
| 2024-04-24 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 547 |
| 2024-04-23 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 53 |
| 2024-04-22 | $120.45 | $120.45 | $120.45 | $120.45 | $116.88 | 201 |
| 2024-04-19 | $120.45 | $120.45 | $120.45 | $120.45 | $116.88 | 1,015 |
| 2024-04-18 | $120.29 | $120.29 | $120.29 | $120.29 | $116.73 | 198 |
| 2024-04-17 | $120.88 | $120.88 | $120.88 | $120.88 | $117.30 | 86 |
| 2024-04-16 | $120.88 | $120.88 | $120.88 | $120.88 | $117.30 | 31 |
| 2024-04-15 | $120.88 | $120.88 | $120.88 | $120.88 | $117.30 | 1 |
| 2024-04-12 | $120.88 | $120.88 | $120.88 | $120.88 | $117.30 | 0 |
| 2024-04-11 | $120.88 | $120.88 | $120.88 | $120.88 | $120.88 | 340 |
| 2024-04-10 | $127.15 | $127.15 | $127.15 | $127.15 | $127.15 | 61 |
| 2024-04-09 | $127.15 | $127.15 | $127.15 | $127.15 | $127.15 | 620 |
| 2024-04-08 | $124.70 | $124.70 | $124.70 | $124.70 | $124.70 | 16,250 |
| 2024-04-05 | $124.70 | $124.70 | $124.70 | $124.70 | $124.70 | 1,811 |
| 2024-04-04 | $125.80 | $126.37 | $124.70 | $124.70 | $124.70 | 1,811 |
| 2024-04-03 | $127.75 | $127.75 | $124.22 | $127.25 | $127.25 | 700 |
| 2024-04-02 | $127.06 | $127.25 | $127.06 | $127.25 | $127.25 | 700 |
| 2024-04-01 | $128.57 | $128.57 | $128.57 | $128.57 | $128.57 | 45 |
| 2024-03-28 | $128.57 | $128.57 | $128.57 | $128.57 | $128.57 | 2,479 |
| 2024-03-27 | $128.57 | $128.57 | $128.57 | $128.57 | $128.57 | 0 |
| 2024-03-26 | $128.57 | $128.57 | $128.57 | $128.57 | $128.57 | 442 |
| 2024-03-25 | $122.85 | $122.85 | $122.85 | $122.85 | $122.85 | 0 |
| 2024-03-22 | $122.85 | $122.85 | $122.85 | $122.85 | $122.85 | 76 |
| 2024-03-21 | $122.85 | $122.85 | $122.85 | $122.85 | $122.85 | 10 |
| 2024-03-20 | $122.85 | $122.85 | $122.85 | $122.85 | $122.85 | 267 |
| 2024-03-19 | $129.33 | $129.33 | $129.33 | $129.33 | $129.33 | 20 |
| 2024-03-18 | $129.33 | $129.33 | $129.33 | $129.33 | $129.33 | 522 |
| 2024-03-15 | $127.63 | $127.63 | $127.63 | $127.63 | $127.63 | 231 |
| 2024-03-14 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 479 |
| 2024-03-13 | $128.77 | $128.77 | $128.77 | $128.77 | $128.77 | 4,650 |
| 2024-03-12 | $128.77 | $128.77 | $128.77 | $128.77 | $128.77 | 4,650 |
| 2024-03-11 | $129.75 | $129.75 | $129.75 | $129.75 | $129.75 | 4,600 |
| 2024-03-08 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 58 |
| 2024-03-07 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 0 |
| 2024-03-06 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 186 |
| 2024-03-05 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 143 |
| 2024-03-04 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 89 |
| 2024-03-01 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 36 |
| 2024-02-29 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 10 |
| 2024-02-28 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 133 |
| 2024-02-27 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 654 |
| 2024-02-26 | $125.87 | $125.87 | $125.87 | $125.87 | $125.87 | 200 |
| 2024-02-23 | $125.25 | $125.25 | $125.25 | $125.25 | $125.25 | 33 |
| 2024-02-22 | $125.25 | $125.25 | $125.25 | $125.25 | $125.25 | 115 |
| 2024-02-21 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 337 |
| 2024-02-20 | $122.75 | $122.75 | $122.75 | $122.75 | $122.75 | 62 |
| 2024-02-16 | $122.75 | $122.75 | $122.75 | $122.75 | $122.75 | 19 |
| 2024-02-15 | $124.88 | $124.88 | $122.75 | $122.75 | $122.75 | 688 |
| 2024-02-14 | $123.50 | $123.50 | $123.50 | $123.50 | $123.50 | 2,288 |
| 2024-02-13 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 223 |
| 2024-02-12 | $125.25 | $125.25 | $125.25 | $125.25 | $125.25 | 315 |
| 2024-02-09 | $125.93 | $125.93 | $125.93 | $125.93 | $125.93 | 19 |
| 2024-02-08 | $125.93 | $125.93 | $125.93 | $125.93 | $125.93 | 115 |
| 2024-02-07 | $125.93 | $125.93 | $125.93 | $125.93 | $125.93 | 206 |
| 2024-02-06 | $125.45 | $125.45 | $125.45 | $125.45 | $125.45 | 0 |
| 2024-02-05 | $125.45 | $125.45 | $125.45 | $125.45 | $125.45 | 102 |
| 2024-02-02 | $125.45 | $125.45 | $125.45 | $125.45 | $125.45 | 0 |
| 2024-02-01 | $125.45 | $125.45 | $125.45 | $125.45 | $125.45 | 46 |
| 2024-01-31 | $125.45 | $125.45 | $125.45 | $125.45 | $125.45 | 459 |
| 2024-01-30 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 6,040 |
| 2024-01-29 | $126.27 | $126.27 | $126.27 | $126.27 | $126.27 | 103 |
| 2024-01-26 | $128.25 | $128.25 | $128.25 | $128.25 | $128.25 | 304 |
| 2024-01-25 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 1 |
| 2024-01-24 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 55 |
| 2024-01-23 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 71 |
| 2024-01-22 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 19 |
| 2024-01-19 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 28 |
| 2024-01-18 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 610 |
| 2024-01-17 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2024-01-16 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 290 |
| 2024-01-12 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2024-01-11 | $127.25 | $128.00 | $127.25 | $128.00 | $128.00 | 411 |
| 2024-01-10 | $123.01 | $123.01 | $123.01 | $123.01 | $123.01 | 73 |
| 2024-01-09 | $123.01 | $123.01 | $123.01 | $123.01 | $123.01 | 970 |
| 2024-01-08 | $124.25 | $124.25 | $123.01 | $123.01 | $123.01 | 545 |
| 2024-01-05 | $125.75 | $125.75 | $125.75 | $125.75 | $125.75 | 0 |
| 2024-01-04 | $125.75 | $125.75 | $125.75 | $125.75 | $125.75 | 119 |
| 2024-01-03 | $125.60 | $125.60 | $125.60 | $125.60 | $125.60 | 213 |
| 2024-01-02 | $125.60 | $125.60 | $125.60 | $125.60 | $125.60 | 4 |
| 2023-12-29 | $125.60 | $125.60 | $125.60 | $125.60 | $125.60 | 25 |
| 2023-12-28 | $125.60 | $125.60 | $125.60 | $125.60 | $125.60 | 401 |
| 2023-12-27 | $126.83 | $126.83 | $126.83 | $126.83 | $126.83 | 166 |
| 2023-12-26 | $126.83 | $126.83 | $126.83 | $126.83 | $126.83 | 0 |
| 2023-12-22 | $126.83 | $126.83 | $126.83 | $126.83 | $126.83 | 166 |
| 2023-12-21 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 230 |
| 2023-12-20 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 76 |
| 2023-12-19 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 44 |
| 2023-12-18 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 17 |
| 2023-12-15 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 118 |
| 2023-12-14 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 36 |
| 2023-12-13 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 132 |
| 2023-12-12 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 32 |
| 2023-12-11 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 2 |
| 2023-12-08 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 0 |
| 2023-12-07 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 0 |
| 2023-12-06 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 138 |
| 2023-12-05 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 27 |
| 2023-12-04 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 34 |
| 2023-12-01 | $123.20 | $123.20 | $123.20 | $123.20 | $123.20 | 384 |
| 2023-11-30 | $118.05 | $118.05 | $118.05 | $118.05 | $118.05 | 18 |
| 2023-11-29 | $118.05 | $118.05 | $118.05 | $118.05 | $118.05 | 25 |
| 2023-11-28 | $118.05 | $118.05 | $118.05 | $118.05 | $118.05 | 0 |
| 2023-11-27 | $118.05 | $118.05 | $118.05 | $118.05 | $118.05 | 1,250 |
| 2023-11-24 | $120.08 | $120.08 | $120.08 | $120.08 | $120.08 | 6 |
| 2023-11-22 | $120.08 | $120.08 | $116.40 | $120.08 | $120.08 | 504 |
| 2023-11-21 | $115.55 | $115.55 | $115.55 | $115.55 | $115.55 | 31 |
| 2023-11-20 | $115.55 | $115.55 | $115.55 | $115.55 | $115.55 | 14 |
| 2023-11-17 | $115.55 | $115.55 | $115.55 | $115.55 | $115.55 | 0 |
| 2023-11-16 | $115.55 | $115.55 | $115.55 | $115.55 | $115.55 | 6 |
| 2023-11-15 | $115.55 | $115.55 | $115.55 | $115.55 | $115.55 | 380 |
| 2023-11-14 | $111.10 | $111.10 | $111.10 | $111.10 | $111.10 | 90 |
| 2023-11-13 | $111.10 | $111.10 | $111.10 | $111.10 | $110.06 | 247 |
| 2023-11-10 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 0 |
| 2023-11-09 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 550 |
| 2023-11-08 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 69 |
| 2023-11-07 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 33 |
| 2023-11-06 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 138 |
| 2023-11-03 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 25 |
| 2023-11-02 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 24 |
| 2023-11-01 | $108.30 | $108.30 | $108.30 | $108.30 | $106.21 | 656 |
| 2023-10-31 | $105.25 | $105.25 | $105.25 | $105.25 | $103.22 | 0 |
| 2023-10-30 | $105.25 | $105.25 | $105.25 | $105.25 | $103.22 | 0 |
| 2023-10-27 | $105.25 | $105.25 | $105.25 | $105.25 | $103.22 | 55 |
| 2023-10-26 | $105.25 | $105.25 | $105.25 | $105.25 | $103.22 | 6 |
| 2023-10-25 | $105.25 | $105.25 | $105.25 | $105.25 | $103.22 | 21 |
| 2023-10-24 | $106.92 | $106.92 | $105.25 | $105.25 | $103.22 | 1,390 |
| 2023-10-23 | $105.50 | $105.50 | $105.50 | $105.50 | $103.47 | 37 |
| 2023-10-20 | $105.50 | $105.50 | $105.50 | $105.50 | $103.47 | 42 |
| 2023-10-19 | $105.50 | $105.50 | $105.50 | $105.50 | $103.47 | 34 |
| 2023-10-18 | $105.50 | $105.50 | $105.50 | $105.50 | $103.47 | 1,827 |
| 2023-10-17 | $106.75 | $106.75 | $106.75 | $106.75 | $104.69 | 0 |
| 2023-10-16 | $108.00 | $108.00 | $106.75 | $106.75 | $104.69 | 1,298 |
| 2023-10-13 | $109.03 | $109.03 | $109.03 | $109.03 | $106.93 | 0 |
| 2023-10-12 | $109.03 | $109.03 | $109.03 | $109.03 | $106.93 | 70 |
| 2023-10-11 | $109.03 | $109.03 | $109.03 | $109.03 | $106.93 | 37 |
| 2023-10-10 | $109.03 | $109.03 | $109.03 | $109.03 | $106.93 | 113 |
| 2023-10-09 | $105.88 | $105.88 | $105.88 | $105.88 | $103.84 | 67 |
| 2023-10-06 | $105.88 | $105.88 | $105.88 | $105.88 | $103.84 | 1,251 |
| 2023-10-05 | $105.88 | $105.88 | $105.88 | $105.88 | $103.84 | 13 |
| 2023-10-04 | $105.88 | $105.88 | $105.88 | $105.88 | $103.84 | 650 |
| 2023-10-03 | $105.88 | $105.88 | $105.88 | $105.88 | $103.84 | 1,604 |
| 2023-10-02 | $111.05 | $111.05 | $111.05 | $111.05 | $108.91 | 16 |
| 2023-09-29 | $111.10 | $111.10 | $111.05 | $111.05 | $108.91 | 259 |
| 2023-09-28 | $111.00 | $111.00 | $109.80 | $109.80 | $107.68 | 1,008 |
| 2023-09-27 | $113.00 | $113.00 | $113.00 | $113.00 | $110.82 | 446 |
| 2023-09-26 | $113.00 | $113.00 | $113.00 | $113.00 | $110.82 | 27 |
| 2023-09-25 | $113.00 | $113.00 | $113.00 | $113.00 | $110.82 | 760 |
| 2023-09-22 | $113.15 | $113.15 | $113.15 | $113.15 | $113.15 | 14 |
| 2023-09-21 | $113.15 | $113.15 | $113.15 | $113.15 | $113.15 | 6 |
| 2023-09-20 | $113.15 | $113.15 | $113.15 | $113.15 | $113.15 | 0 |
| 2023-09-19 | $113.15 | $113.15 | $113.15 | $113.15 | $113.15 | 551 |
| 2023-09-18 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 70 |
| 2023-09-15 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 19 |
| 2023-09-14 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 33 |
| 2023-09-13 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 20 |
| 2023-09-12 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 18 |
| 2023-09-11 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 152 |
| 2023-09-08 | $110.46 | $110.46 | $110.46 | $110.46 | $110.46 | 263 |
| 2023-09-07 | $109.31 | $109.31 | $109.31 | $109.31 | $109.31 | 0 |
| 2023-09-06 | $109.31 | $109.31 | $109.31 | $109.31 | $109.31 | 790 |
| 2023-09-05 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 0 |
| 2023-09-01 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 0 |
| 2023-08-31 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 5 |
| 2023-08-30 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 0 |
| 2023-08-29 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 27 |
| 2023-08-28 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 1 |
| 2023-08-25 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 30 |
| 2023-08-24 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 2,278 |
| 2023-08-23 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 230 |
| 2023-08-22 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 0 |
| 2023-08-21 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 93 |
| 2023-08-18 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 5,513 |
| 2023-08-17 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 122 |
| 2023-08-16 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 0 |
| 2023-08-15 | $110.41 | $110.41 | $110.41 | $110.41 | $110.41 | 311 |
| 2023-08-14 | $112.50 | $112.50 | $112.50 | $112.50 | $112.50 | 0 |
| 2023-08-11 | $112.50 | $112.50 | $112.50 | $112.50 | $112.50 | 100 |
| 2023-08-10 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 4 |
| 2023-08-09 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 0 |
| 2023-08-08 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 0 |
| 2023-08-07 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 636 |
| 2023-08-04 | $110.85 | $110.85 | $110.85 | $110.85 | $110.85 | 0 |
| 2023-08-03 | $110.85 | $110.85 | $110.85 | $110.85 | $110.85 | 929 |
| 2023-08-02 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 1,025 |
| 2023-08-01 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 1,115 |
| 2023-07-31 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 136 |
| 2023-07-28 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 0 |
| 2023-07-27 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 52 |
| 2023-07-26 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 23 |
| 2023-07-25 | $118.85 | $118.85 | $118.85 | $118.85 | $118.85 | 615 |
| 2023-07-24 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 31 |
| 2023-07-21 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 28 |
| 2023-07-20 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 403 |
| 2023-07-19 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 78 |
| 2023-07-18 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 0 |
| 2023-07-17 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 37 |
| 2023-07-14 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 0 |
| 2023-07-13 | $118.63 | $118.63 | $117.00 | $117.00 | $117.00 | 744 |
| 2023-07-12 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 83 |
| 2023-07-11 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 0 |
| 2023-07-10 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 62 |
| 2023-07-07 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 4 |
| 2023-07-06 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 59 |
| 2023-07-05 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 1 |
| 2023-07-03 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 1 |
| 2023-06-30 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 31 |
| 2023-06-29 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 2,450 |
| 2023-06-28 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 0 |
| 2023-06-27 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 11 |
| 2023-06-26 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 0 |
| 2023-06-23 | $113.54 | $113.54 | $113.54 | $113.54 | $113.54 | 159 |
| 2023-06-22 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 950 |
| 2023-06-21 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 2 |
| 2023-06-20 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 2,569 |
| 2023-06-16 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 39 |
| 2023-06-15 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 2 |
| 2023-06-14 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 30 |
| 2023-06-13 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 150 |
| 2023-06-12 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 1,058 |
| 2023-06-09 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 172 |
| 2023-06-08 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 172 |
| 2023-06-07 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 1,083 |
| 2023-06-06 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 18 |
| 2023-06-05 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 102 |
| 2023-06-02 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 97 |
| 2023-06-01 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 0 |
| 2023-05-31 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 97 |
| 2023-05-30 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 65 |
| 2023-05-26 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 255 |
| 2023-05-25 | $119.75 | $119.75 | $119.75 | $119.75 | $119.75 | 475 |
| 2023-05-24 | $119.75 | $119.75 | $119.75 | $119.75 | $119.75 | 0 |
| 2023-05-23 | $119.75 | $119.75 | $119.75 | $119.75 | $119.75 | 9 |
| 2023-05-22 | $119.75 | $119.75 | $119.75 | $119.75 | $119.75 | 15 |
| 2023-05-19 | $119.75 | $119.75 | $119.75 | $119.75 | $119.75 | 1,105 |
| 2023-05-18 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 30 |
| 2023-05-17 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 131 |
| 2023-05-16 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 225 |
| 2023-05-15 | $117.50 | $117.50 | $117.50 | $117.50 | $117.50 | 76 |
| 2023-05-12 | $117.50 | $117.50 | $117.50 | $117.50 | $117.50 | 268 |
| 2023-05-11 | $117.75 | $117.75 | $117.75 | $117.75 | $117.75 | 0 |
| 2023-05-10 | $117.75 | $117.75 | $117.75 | $117.75 | $117.75 | 0 |
| 2023-05-09 | $117.75 | $117.75 | $117.75 | $117.75 | $117.75 | 0 |
| 2023-05-08 | $117.75 | $117.75 | $117.75 | $117.75 | $117.75 | 277 |
| 2023-05-05 | $117.75 | $117.75 | $117.75 | $117.75 | $117.75 | 50 |
| 2023-05-04 | $118.69 | $118.69 | $117.75 | $117.75 | $117.75 | 417 |
| 2023-05-03 | $123.17 | $123.17 | $123.17 | $123.17 | $123.17 | 3,306 |
| 2023-05-02 | $123.17 | $123.17 | $123.17 | $123.17 | $123.17 | 3,420 |
| 2023-05-01 | $123.17 | $123.17 | $123.17 | $123.17 | $123.17 | 19 |
| 2023-04-28 | $122.95 | $123.17 | $122.95 | $123.17 | $123.17 | 402 |
| 2023-04-27 | $116.65 | $116.65 | $116.65 | $116.65 | $116.65 | 25 |
| 2023-04-26 | $113.43 | $113.43 | $113.43 | $113.43 | $113.43 | 68 |
| 2023-04-25 | $116.65 | $116.65 | $116.65 | $116.65 | $116.65 | 10 |
| 2023-04-24 | $116.65 | $116.65 | $116.65 | $116.65 | $113.43 | 6 |
| 2023-04-21 | $116.65 | $116.65 | $116.65 | $116.65 | $110.31 | 0 |
| 2023-04-20 | $116.65 | $116.65 | $116.65 | $116.65 | $110.31 | 120 |
| 2023-04-19 | $116.65 | $116.65 | $116.65 | $116.65 | $110.31 | 120 |
| 2023-04-18 | $116.65 | $116.65 | $116.65 | $116.65 | $110.31 | 0 |
| 2023-04-17 | $116.65 | $116.65 | $116.65 | $116.65 | $110.31 | 0 |
| 2023-04-14 | $116.65 | $116.65 | $116.65 | $116.65 | $110.31 | 473 |
| 2023-04-13 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 0 |
| 2023-04-12 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 25 |
| 2023-04-11 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 0 |
| 2023-04-10 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 3 |
| 2023-04-06 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 0 |
| 2023-04-05 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 101 |
| 2023-04-04 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 0 |
| 2023-04-03 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 0 |
| 2023-03-31 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 300 |
| 2023-03-30 | $111.70 | $111.70 | $111.70 | $111.70 | $105.63 | 1 |
| 2023-03-29 | $111.85 | $111.85 | $111.70 | $111.70 | $105.63 | 578 |
| 2023-03-28 | $113.25 | $113.25 | $113.25 | $113.25 | $107.09 | 76 |
| 2023-03-27 | $113.25 | $113.25 | $113.25 | $113.25 | $107.09 | 24 |
| 2023-03-24 | $113.25 | $113.25 | $113.25 | $113.25 | $107.09 | 75 |
| 2023-03-23 | $113.25 | $113.25 | $113.25 | $113.25 | $107.09 | 0 |
| 2023-03-22 | $113.25 | $113.25 | $113.25 | $113.25 | $107.09 | 323 |
| 2023-03-21 | $110.76 | $110.76 | $110.76 | $110.76 | $104.74 | 51 |
| 2023-03-20 | $111.25 | $111.25 | $110.76 | $110.76 | $104.74 | 259 |
| 2023-03-17 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 129 |
| 2023-03-16 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 32 |
| 2023-03-15 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 3,400 |
| 2023-03-14 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 46 |
| 2023-03-13 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 43 |
| 2023-03-10 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 228 |
| 2023-03-09 | $114.21 | $114.21 | $114.21 | $114.21 | $114.21 | 0 |
| 2023-03-08 | $114.21 | $114.21 | $114.21 | $114.21 | $114.21 | 250 |
| 2023-03-07 | $114.21 | $114.21 | $114.21 | $114.21 | $114.21 | 38 |
| 2023-03-06 | $114.21 | $114.21 | $114.21 | $114.21 | $114.21 | 0 |
| 2023-03-03 | $114.21 | $114.21 | $114.21 | $114.21 | $114.21 | 15 |
| 2023-03-02 | $114.75 | $114.75 | $114.21 | $114.21 | $114.21 | 1,914 |
| 2023-03-01 | $114.97 | $114.97 | $112.95 | $112.95 | $112.95 | 900 |
| 2023-02-28 | $115.53 | $115.53 | $115.53 | $115.53 | $115.53 | 57 |
| 2023-02-27 | $115.53 | $115.53 | $115.53 | $115.53 | $115.53 | 56 |
| 2023-02-24 | $115.53 | $115.53 | $115.53 | $115.53 | $115.53 | 0 |
| 2023-02-23 | $115.53 | $115.53 | $115.53 | $115.53 | $115.53 | 0 |
| 2023-02-22 | $115.53 | $115.53 | $115.53 | $115.53 | $115.53 | 535 |
| 2023-02-21 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 7 |
| 2023-02-17 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 506 |
| 2023-02-16 | $114.75 | $114.75 | $114.75 | $114.75 | $114.75 | 0 |
| 2023-02-15 | $114.75 | $114.75 | $114.75 | $114.75 | $114.75 | 41 |
| 2023-02-14 | $114.75 | $114.75 | $114.75 | $114.75 | $114.75 | 408 |
| 2023-02-13 | $115.59 | $115.59 | $114.20 | $114.20 | $114.20 | 463 |
| 2023-02-10 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 0 |
| 2023-02-09 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 640 |
| 2023-02-08 | $113.25 | $113.25 | $110.50 | $110.50 | $110.50 | 381 |
| 2023-02-07 | $111.38 | $111.38 | $111.38 | $111.38 | $111.38 | 246 |
| 2023-02-06 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 36 |
| 2023-02-03 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 145 |
| 2023-02-02 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 0 |
| 2023-02-01 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 53 |
| 2023-01-31 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 199 |
| 2023-01-30 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 181 |
| 2023-01-27 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 0 |
| 2023-01-26 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 50 |
| 2023-01-25 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 0 |
| 2023-01-24 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 378 |
| 2023-01-23 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 7 |
| 2023-01-20 | $111.55 | $111.55 | $111.55 | $111.55 | $111.55 | 121 |
| 2023-01-19 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 72 |
| 2023-01-18 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 95 |
| 2023-01-17 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 371 |
| 2023-01-13 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 0 |
| 2023-01-12 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 172 |
| 2023-01-11 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 22 |
| 2023-01-10 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 50 |
| 2023-01-09 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 0 |
| 2023-01-06 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 68 |
| 2023-01-05 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 0 |
| 2023-01-04 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 56 |
| 2023-01-03 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 22 |
| 2022-12-30 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 47 |
| 2022-12-29 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 54 |
| 2022-12-28 | $99.38 | $99.38 | $99.38 | $99.38 | $99.38 | 311 |
| 2022-12-27 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 76 |
| 2022-12-23 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 51 |
| 2022-12-22 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-12-21 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-12-20 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 68 |
| 2022-12-19 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 28 |
| 2022-12-16 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-12-15 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 2 |
| 2022-12-14 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 24 |
| 2022-12-13 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-12-12 | $103.00 | $103.00 | $100.75 | $100.75 | $100.75 | 253 |
| 2022-12-09 | $104.53 | $104.53 | $104.53 | $104.53 | $104.53 | 175 |
| 2022-12-08 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 0 |
| 2022-12-07 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 0 |
| 2022-12-06 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 40 |
| 2022-12-05 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 636 |
| 2022-12-02 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 46 |
| 2022-12-01 | $101.94 | $101.94 | $100.50 | $100.50 | $100.50 | 600 |
| 2022-11-30 | $100.03 | $100.03 | $100.03 | $100.03 | $100.03 | 0 |
| 2022-11-29 | $100.03 | $100.03 | $100.03 | $100.03 | $100.03 | 381 |
| 2022-11-28 | $98.35 | $98.35 | $98.35 | $98.35 | $98.35 | 0 |
| 2022-11-25 | $98.35 | $98.35 | $98.35 | $98.35 | $98.35 | 41 |
| 2022-11-23 | $98.35 | $98.35 | $98.35 | $98.35 | $98.35 | 46 |
| 2022-11-22 | $98.35 | $98.35 | $98.35 | $98.35 | $98.35 | 0 |
| 2022-11-21 | $98.35 | $98.35 | $98.35 | $98.35 | $98.35 | 114 |
| 2022-11-18 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-17 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 59 |
| 2022-11-16 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 37 |
| 2022-11-15 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-14 | $99.29 | $99.29 | $99.29 | $99.29 | $98.27 | 131 |
| 2022-11-11 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 55 |
| 2022-11-10 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 0 |
| 2022-11-09 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 0 |
| 2022-11-08 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 0 |
| 2022-11-07 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 70 |
| 2022-11-04 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 51 |
| 2022-11-03 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 80 |
| 2022-11-02 | $90.90 | $90.90 | $90.90 | $90.90 | $89.04 | 598 |
| 2022-11-01 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 28 |
| 2022-10-31 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 28 |
| 2022-10-28 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 0 |
| 2022-10-27 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 0 |
| 2022-10-26 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 58 |
| 2022-10-25 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 13 |
| 2022-10-24 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 80 |
| 2022-10-21 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 0 |
| 2022-10-20 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 41 |
| 2022-10-19 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 100 |
| 2022-10-18 | $89.14 | $89.14 | $89.14 | $89.14 | $87.32 | 331 |
| 2022-10-17 | $82.00 | $82.00 | $82.00 | $82.00 | $80.32 | 49 |
| 2022-10-14 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 1,142 |
| 2022-10-13 | $78.01 | $80.26 | $78.01 | $80.26 | $80.26 | 1,782 |
| 2022-10-12 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 3,175 |
| 2022-10-11 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 1 |
| 2022-10-10 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 680 |
| 2022-10-07 | $77.45 | $77.45 | $77.45 | $77.45 | $77.45 | 190 |
| 2022-10-06 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 2 |
| 2022-10-05 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 0 |
| 2022-10-04 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 67 |
| 2022-10-03 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 0 |
| 2022-09-30 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 0 |
| 2022-09-29 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 67 |
| 2022-09-28 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 122 |
| 2022-09-27 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 209 |
| 2022-09-26 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 121 |
| 2022-09-23 | $87.40 | $87.40 | $87.40 | $87.40 | $87.40 | 73 |
| 2022-09-22 | $87.40 | $87.40 | $87.40 | $87.40 | $87.40 | 3,305 |
| 2022-09-21 | $87.40 | $87.40 | $87.40 | $87.40 | $87.40 | 180 |
| 2022-09-20 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 13 |
| 2022-09-19 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 35 |
| 2022-09-16 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 4 |
| 2022-09-15 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 0 |
| 2022-09-14 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 580 |
| 2022-09-13 | $93.10 | $93.10 | $93.10 | $93.10 | $93.10 | 42 |
| 2022-09-12 | $93.10 | $93.10 | $93.10 | $93.10 | $93.10 | 10 |
| 2022-09-09 | $95.39 | $95.39 | $93.10 | $93.10 | $93.10 | 560 |
| 2022-09-08 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 414 |
| 2022-09-07 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 0 |
| 2022-09-06 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 328 |
| 2022-09-02 | $94.60 | $94.60 | $94.60 | $94.60 | $94.60 | 42 |
| 2022-09-01 | $94.60 | $94.60 | $94.60 | $94.60 | $94.60 | 1,380 |
| 2022-08-31 | $91.51 | $92.63 | $91.51 | $92.63 | $92.63 | 355 |
| 2022-08-30 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 159 |
| 2022-08-29 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 606 |
| 2022-08-26 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 0 |
| 2022-08-25 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 0 |
| 2022-08-24 | $95.29 | $95.29 | $92.85 | $92.85 | $92.85 | 606 |
| 2022-08-23 | $95.54 | $95.70 | $95.54 | $95.70 | $95.70 | 346 |
| 2022-08-22 | $94.20 | $94.20 | $94.20 | $94.20 | $94.20 | 0 |
| 2022-08-19 | $94.20 | $94.20 | $94.20 | $94.20 | $94.20 | 138 |
| 2022-08-18 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 70 |
| 2022-08-17 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 319 |
| 2022-08-16 | $96.70 | $96.70 | $96.70 | $96.70 | $96.70 | 289 |
| 2022-08-15 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 0 |
| 2022-08-12 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 560 |
| 2022-08-11 | $91.95 | $91.95 | $91.95 | $91.95 | $91.95 | 0 |
| 2022-08-10 | $91.95 | $91.95 | $91.95 | $91.95 | $91.95 | 61 |
| 2022-08-09 | $91.95 | $91.95 | $91.95 | $91.95 | $91.95 | 0 |
| 2022-08-08 | $91.95 | $91.95 | $91.95 | $91.95 | $91.95 | 99 |
| 2022-08-05 | $91.95 | $91.95 | $91.95 | $91.95 | $91.95 | 222 |
| 2022-08-04 | $95.08 | $95.08 | $95.08 | $95.08 | $95.08 | 230 |
| 2022-08-03 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2022-08-02 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2022-08-01 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 31 |
| 2022-07-29 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 24 |
| 2022-07-28 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2022-07-27 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2022-07-26 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 3,244 |
| 2022-07-25 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 664 |
| 2022-07-22 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 100 |
| 2022-07-21 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 33 |
| 2022-07-20 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 0 |
| 2022-07-19 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 30 |
| 2022-07-18 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 0 |
| 2022-07-15 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 9 |
| 2022-07-14 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 297 |
| 2022-07-13 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 272 |
| 2022-07-12 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 0 |
| 2022-07-11 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 25 |
| 2022-07-08 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 100 |
| 2022-07-07 | $87.34 | $87.34 | $87.34 | $87.34 | $87.34 | 4 |
| 2022-07-06 | $87.34 | $87.34 | $87.34 | $87.34 | $87.34 | 2 |
| 2022-07-05 | $87.34 | $87.34 | $87.34 | $87.34 | $87.34 | 246 |
| 2022-07-01 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 114 |
| 2022-06-30 | $87.50 | $87.50 | $86.06 | $86.06 | $86.06 | 1,085 |
| 2022-06-29 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 734 |
| 2022-06-28 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 84 |
| 2022-06-27 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 0 |
| 2022-06-24 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 161 |
| 2022-06-23 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 36 |
| 2022-06-22 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 3,063 |
| 2022-06-21 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 119 |
| 2022-06-17 | $90.43 | $90.43 | $90.43 | $90.43 | $90.43 | 164 |
| 2022-06-16 | $88.35 | $88.35 | $88.35 | $88.35 | $88.35 | 19 |
| 2022-06-15 | $88.35 | $88.35 | $88.35 | $88.35 | $88.35 | 19 |
| 2022-06-14 | $88.35 | $88.35 | $88.35 | $88.35 | $88.35 | 128 |
| 2022-06-13 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 875 |
| 2022-06-10 | $100.77 | $100.77 | $100.77 | $100.77 | $100.77 | 2,594 |
| 2022-06-09 | $100.77 | $100.77 | $100.77 | $100.77 | $100.77 | 16 |
| 2022-06-08 | $100.77 | $100.77 | $100.77 | $100.77 | $100.77 | 0 |
| 2022-06-07 | $100.77 | $100.77 | $100.77 | $100.77 | $100.77 | 8 |
| 2022-06-06 | $100.77 | $100.77 | $100.77 | $100.77 | $100.77 | 103 |
| 2022-06-03 | $95.36 | $95.36 | $95.36 | $95.36 | $95.36 | 38 |
| 2022-06-02 | $95.36 | $95.36 | $95.36 | $95.36 | $95.36 | 266 |
| 2022-06-01 | $98.42 | $98.42 | $98.42 | $98.42 | $98.42 | 106 |
| 2022-05-31 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 241 |
| 2022-05-27 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 104 |
| 2022-05-26 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 31 |
| 2022-05-25 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 104 |
| 2022-05-24 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 0 |
| 2022-05-23 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 9,893 |
| 2022-05-20 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 1 |
| 2022-05-19 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 11 |
| 2022-05-18 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 134 |
| 2022-05-17 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 403 |
| 2022-05-16 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 5 |
| 2022-05-13 | $95.96 | $96.68 | $95.78 | $96.68 | $96.68 | 1,882 |
| 2022-05-12 | $96.65 | $96.65 | $96.65 | $96.65 | $96.65 | 76 |
| 2022-05-11 | $96.65 | $96.65 | $96.65 | $96.65 | $96.65 | 467 |
| 2022-05-10 | $95.70 | $95.70 | $95.70 | $95.70 | $95.70 | 32 |
| 2022-05-09 | $95.70 | $95.70 | $95.70 | $95.70 | $95.70 | 0 |
| 2022-05-06 | $95.70 | $95.70 | $95.70 | $95.70 | $95.70 | 20 |
| 2022-05-05 | $95.70 | $95.70 | $95.70 | $95.70 | $95.70 | 106 |
| 2022-05-04 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-05-03 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-05-02 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 2 |
| 2022-04-29 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 0 |
| 2022-04-28 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 37 |
| 2022-04-27 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 1,794 |
| 2022-04-26 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 77 |
| 2022-04-25 | $96.56 | $96.56 | $96.56 | $96.56 | $94.30 | 30 |
| 2022-04-22 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 30 |
| 2022-04-21 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 0 |
| 2022-04-20 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 8 |
| 2022-04-19 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 20 |
| 2022-04-18 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 89 |
| 2022-04-14 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 1 |
| 2022-04-13 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 0 |
| 2022-04-12 | $96.56 | $96.56 | $96.56 | $96.56 | $91.99 | 5,425 |
| 2022-04-11 | $100.45 | $100.45 | $96.56 | $96.56 | $91.99 | 369 |
| 2022-04-08 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 0 |
| 2022-04-07 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 0 |
| 2022-04-06 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 34 |
| 2022-04-05 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 294 |
| 2022-04-04 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 86 |
| 2022-04-01 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 0 |
| 2022-03-31 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 0 |
| 2022-03-30 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 4 |
| 2022-03-29 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 13 |
| 2022-03-28 | $101.90 | $101.90 | $101.90 | $101.90 | $97.08 | 100 |
| 2022-03-25 | $97.95 | $97.95 | $97.95 | $97.95 | $93.32 | 61 |
| 2022-03-24 | $101.16 | $101.16 | $97.95 | $97.95 | $93.32 | 779 |
| 2022-03-23 | $101.74 | $101.74 | $101.74 | $101.74 | $96.92 | 0 |
| 2022-03-22 | $101.74 | $101.74 | $101.74 | $101.74 | $96.92 | 162 |
| 2022-03-21 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 79 |
| 2022-03-18 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 79 |
| 2022-03-17 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 233 |
| 2022-03-16 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 60 |
| 2022-03-15 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 86 |
| 2022-03-14 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 0 |
| 2022-03-11 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 3,312 |
| 2022-03-10 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 450 |
| 2022-03-09 | $97.10 | $97.10 | $97.10 | $97.10 | $92.51 | 15,713 |
| 2022-03-08 | $92.60 | $92.60 | $92.60 | $92.60 | $88.22 | 1,325 |
| 2022-03-07 | $91.33 | $91.81 | $90.90 | $91.81 | $87.47 | 1,629 |
| 2022-03-04 | $101.10 | $101.10 | $101.10 | $101.10 | $96.32 | 263 |
| 2022-03-03 | $101.10 | $101.10 | $101.10 | $101.10 | $96.32 | 331 |
| 2022-03-02 | $101.20 | $101.20 | $101.20 | $101.20 | $96.41 | 0 |
| 2022-03-01 | $101.20 | $101.20 | $101.20 | $101.20 | $96.41 | 135 |
| 2022-02-28 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 119 |
| 2022-02-25 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 19 |
| 2022-02-24 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 125 |
| 2022-02-23 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 413 |
| 2022-02-22 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 408 |
| 2022-02-18 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 5,082 |
| 2022-02-17 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 454 |
| 2022-02-16 | $116.86 | $116.86 | $116.86 | $116.86 | $111.33 | 916 |
| 2022-02-15 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 35 |
| 2022-02-14 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 0 |
| 2022-02-11 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 10 |
| 2022-02-10 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 183 |
| 2022-02-09 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 1,450 |
| 2022-02-08 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 11,313 |
| 2022-02-07 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 11 |
| 2022-02-04 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 28 |
| 2022-02-03 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 25 |
| 2022-02-02 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 210 |
| 2022-02-01 | $110.35 | $110.35 | $110.35 | $110.35 | $105.13 | 389 |
| 2022-01-31 | $109.50 | $109.50 | $109.50 | $109.50 | $104.32 | 79 |
| 2022-01-28 | $109.42 | $109.50 | $109.42 | $109.50 | $104.32 | 400 |
| 2022-01-27 | $109.50 | $109.50 | $107.00 | $107.00 | $101.94 | 529 |
| 2022-01-26 | $109.80 | $109.80 | $106.50 | $106.50 | $101.46 | 222 |
| 2022-01-25 | $107.00 | $107.00 | $107.00 | $107.00 | $101.94 | 347 |
| 2022-01-24 | $108.25 | $108.25 | $107.72 | $107.72 | $102.62 | 420 |
| 2022-01-21 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 50 |
| 2022-01-20 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 0 |
| 2022-01-19 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 15 |
| 2022-01-18 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 15 |
| 2022-01-14 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 101 |
| 2022-01-13 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 91 |
| 2022-01-12 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 38 |
| 2022-01-11 | $107.38 | $107.38 | $107.38 | $107.38 | $102.30 | 46 |
| 2022-01-10 | $104.00 | $107.38 | $104.00 | $107.38 | $102.30 | 495 |
| 2022-01-07 | $106.55 | $106.55 | $106.55 | $106.55 | $101.51 | 6,690 |
| 2022-01-06 | $106.55 | $106.55 | $106.55 | $106.55 | $101.51 | 100 |
| 2022-01-05 | $107.00 | $107.00 | $106.15 | $106.15 | $101.13 | 200 |
| 2022-01-04 | $103.15 | $103.15 | $103.15 | $103.15 | $98.27 | 79 |
| 2022-01-03 | $103.15 | $103.15 | $103.15 | $103.15 | $98.27 | 46 |
| 2021-12-31 | $103.15 | $103.15 | $103.15 | $103.15 | $98.27 | 312 |
| 2021-12-30 | $103.77 | $103.77 | $103.77 | $103.77 | $98.86 | 2 |
| 2021-12-29 | $104.30 | $104.30 | $103.77 | $103.77 | $98.86 | 351 |
| 2021-12-28 | $101.06 | $101.06 | $101.06 | $101.06 | $96.28 | 57 |
| 2021-12-27 | $101.06 | $101.06 | $101.06 | $101.06 | $96.28 | 78 |
| 2021-12-23 | $101.06 | $101.06 | $101.06 | $101.06 | $96.28 | 2,606 |
| 2021-12-22 | $101.56 | $101.56 | $101.06 | $101.06 | $96.28 | 1,028 |
| 2021-12-21 | $95.75 | $95.75 | $95.75 | $95.75 | $91.22 | 0 |
| 2021-12-20 | $95.75 | $95.75 | $95.75 | $95.75 | $91.22 | 28 |
| 2021-12-17 | $95.75 | $95.75 | $95.75 | $95.75 | $91.22 | 183 |
| 2021-12-16 | $95.11 | $95.11 | $95.11 | $95.11 | $90.61 | 30 |
| 2021-12-15 | $95.11 | $95.11 | $95.11 | $95.11 | $90.61 | 1,055 |
| 2021-12-14 | $93.60 | $93.60 | $93.60 | $93.60 | $89.17 | 7 |
| 2021-12-13 | $93.60 | $93.60 | $93.60 | $93.60 | $89.17 | 2,912 |
| 2021-12-10 | $96.92 | $96.92 | $96.92 | $96.92 | $92.33 | 14,054 |
| 2021-12-09 | $96.20 | $96.20 | $96.20 | $96.20 | $91.65 | 888 |
| 2021-12-08 | $96.20 | $96.20 | $96.20 | $96.20 | $91.65 | 1,757 |
| 2021-12-07 | $99.37 | $99.37 | $99.37 | $99.37 | $94.67 | 106 |
| 2021-12-06 | $95.96 | $97.00 | $95.96 | $97.00 | $92.41 | 890 |
| 2021-12-03 | $95.98 | $95.98 | $95.98 | $95.98 | $91.43 | 49 |
| 2021-12-02 | $95.98 | $95.98 | $95.98 | $95.98 | $91.43 | 150 |
| 2021-12-01 | $96.30 | $96.30 | $95.98 | $95.98 | $91.43 | 3,079 |
| 2021-11-30 | $101.25 | $101.25 | $101.25 | $101.25 | $96.46 | 25 |
| 2021-11-29 | $101.25 | $101.25 | $101.25 | $101.25 | $96.46 | 10 |
| 2021-11-26 | $101.25 | $101.25 | $101.25 | $101.25 | $96.46 | 79 |
| 2021-11-24 | $101.25 | $101.25 | $101.25 | $101.25 | $96.46 | 12 |
| 2021-11-23 | $102.10 | $102.10 | $101.25 | $101.25 | $96.46 | 353 |
| 2021-11-22 | $100.36 | $100.36 | $100.36 | $100.36 | $95.61 | 41 |
| 2021-11-19 | $100.36 | $100.36 | $100.36 | $100.36 | $95.61 | 105 |
| 2021-11-18 | $103.53 | $103.53 | $102.75 | $102.75 | $97.89 | 540 |
| 2021-11-17 | $106.50 | $106.50 | $106.50 | $106.50 | $101.46 | 334 |
| 2021-11-16 | $107.60 | $107.60 | $107.60 | $107.60 | $102.51 | 662 |
| 2021-11-15 | $108.28 | $108.28 | $107.60 | $107.60 | $101.81 | 500 |
| 2021-11-12 | $108.31 | $108.31 | $108.31 | $108.31 | $101.78 | 6 |
| 2021-11-11 | $108.31 | $108.31 | $108.31 | $108.31 | $101.78 | 180 |
| 2021-11-10 | $109.16 | $109.16 | $108.31 | $108.31 | $101.78 | 341 |
| 2021-11-09 | $109.20 | $109.20 | $109.20 | $109.20 | $102.61 | 261 |
| 2021-11-08 | $109.25 | $109.25 | $109.25 | $109.25 | $102.66 | 1 |
| 2021-11-05 | $109.25 | $109.25 | $109.25 | $109.25 | $102.66 | 417 |
| 2021-11-04 | $106.75 | $106.86 | $106.75 | $106.86 | $100.42 | 212 |
| 2021-11-03 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 2 |
| 2021-11-02 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 700 |
| 2021-11-01 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 0 |
| 2021-10-29 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 700 |
| 2021-10-28 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 9 |
| 2021-10-27 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 86 |
| 2021-10-26 | $105.35 | $105.35 | $105.35 | $105.35 | $99.00 | 234 |
| 2021-10-25 | $106.30 | $106.30 | $106.30 | $106.30 | $99.89 | 20 |
| 2021-10-22 | $106.30 | $106.30 | $106.30 | $106.30 | $99.89 | 719 |
| 2021-10-21 | $106.30 | $106.30 | $106.30 | $106.30 | $99.89 | 26 |
| 2021-10-20 | $106.30 | $106.30 | $106.30 | $106.30 | $99.89 | 287 |
| 2021-10-19 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 4 |
| 2021-10-18 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 20 |
| 2021-10-15 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 48 |
| 2021-10-14 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 5 |
| 2021-10-13 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 26 |
| 2021-10-12 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 42 |
| 2021-10-11 | $102.85 | $102.85 | $102.85 | $102.85 | $96.65 | 145 |
| 2021-10-08 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 0 |
| 2021-10-07 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 70 |
| 2021-10-06 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 137 |
| 2021-10-05 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 245 |
| 2021-10-04 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 18 |
| 2021-10-01 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 22 |
| 2021-09-30 | $108.18 | $108.18 | $108.18 | $108.18 | $101.65 | 94 |
| 2021-09-29 | $105.35 | $108.18 | $105.35 | $108.18 | $101.65 | 1,792 |
| 2021-09-28 | $106.34 | $106.34 | $106.34 | $106.34 | $99.93 | 425 |
| 2021-09-27 | $104.74 | $104.74 | $104.74 | $104.74 | $98.42 | 57 |
| 2021-09-24 | $104.74 | $104.74 | $104.74 | $104.74 | $98.42 | 21 |
| 2021-09-23 | $104.74 | $104.74 | $104.74 | $104.74 | $98.42 | 144 |
| 2021-09-22 | $103.38 | $103.38 | $103.38 | $103.38 | $97.14 | 33 |
| 2021-09-21 | $103.38 | $103.38 | $103.38 | $103.38 | $97.14 | 184 |
| 2021-09-20 | $101.56 | $101.56 | $101.56 | $101.56 | $95.44 | 240 |
| 2021-09-17 | $101.30 | $101.54 | $101.30 | $101.54 | $95.42 | 233 |
| 2021-09-16 | $107.00 | $107.00 | $107.00 | $107.00 | $100.55 | 942 |
| 2021-09-15 | $107.00 | $107.00 | $107.00 | $107.00 | $100.55 | 0 |
| 2021-09-14 | $107.00 | $107.00 | $107.00 | $107.00 | $100.55 | 1 |
| 2021-09-13 | $107.00 | $107.00 | $107.00 | $107.00 | $100.55 | 275 |
| 2021-09-10 | $108.05 | $108.05 | $108.05 | $108.05 | $101.53 | 15 |
| 2021-09-09 | $108.05 | $108.05 | $108.05 | $108.05 | $101.53 | 34 |
| 2021-09-08 | $108.05 | $108.05 | $108.05 | $108.05 | $101.53 | 5 |
| 2021-09-07 | $108.05 | $108.05 | $108.05 | $108.05 | $101.53 | 1 |
| 2021-09-03 | $108.05 | $108.05 | $108.05 | $108.05 | $101.53 | 8 |
| 2021-09-02 | $108.05 | $108.05 | $108.05 | $108.05 | $101.53 | 4,688 |
| 2021-09-01 | $106.60 | $106.60 | $106.60 | $106.60 | $100.17 | 4,697 |
| 2021-08-31 | $106.60 | $106.60 | $106.60 | $106.60 | $100.17 | 85 |
| 2021-08-30 | $106.60 | $106.60 | $106.60 | $106.60 | $100.17 | 128 |
| 2021-08-27 | $106.60 | $106.60 | $106.60 | $106.60 | $100.17 | 0 |
| 2021-08-26 | $106.60 | $106.60 | $106.60 | $106.60 | $100.17 | 309 |
| 2021-08-25 | $107.05 | $107.05 | $107.05 | $107.05 | $100.59 | 195 |
| 2021-08-24 | $106.00 | $106.00 | $106.00 | $106.00 | $99.61 | 137 |
| 2021-08-23 | $106.00 | $106.00 | $106.00 | $106.00 | $99.61 | 1,801 |
| 2021-08-20 | $104.95 | $104.95 | $104.95 | $104.95 | $98.62 | 123 |
| 2021-08-19 | $104.95 | $104.95 | $104.95 | $104.95 | $98.62 | 57 |
| 2021-08-18 | $104.95 | $104.95 | $104.95 | $104.95 | $98.62 | 61 |
| 2021-08-17 | $104.95 | $104.95 | $104.95 | $104.95 | $98.62 | 0 |
| 2021-08-16 | $104.95 | $104.95 | $104.95 | $104.95 | $98.62 | 106 |
| 2021-08-13 | $104.30 | $104.30 | $104.30 | $104.30 | $98.01 | 29 |
| 2021-08-12 | $104.30 | $104.30 | $104.30 | $104.30 | $98.01 | 38 |
| 2021-08-11 | $104.30 | $104.30 | $104.30 | $104.30 | $98.01 | 130 |
| 2021-08-10 | $104.30 | $104.30 | $104.30 | $104.30 | $98.01 | 40 |
| 2021-08-09 | $104.30 | $104.30 | $104.30 | $104.30 | $98.01 | 19 |
| 2021-08-06 | $105.33 | $106.87 | $104.30 | $104.30 | $98.01 | 768 |
| 2021-08-05 | $104.99 | $104.99 | $104.99 | $104.99 | $98.66 | 115 |
| 2021-08-04 | $106.00 | $106.00 | $106.00 | $106.00 | $99.61 | 0 |
| 2021-08-03 | $106.00 | $106.00 | $106.00 | $106.00 | $99.61 | 48 |
| 2021-08-02 | $106.00 | $106.00 | $106.00 | $106.00 | $99.61 | 44 |
| 2021-07-30 | $106.00 | $106.00 | $106.00 | $106.00 | $99.61 | 115 |
| 2021-07-29 | $104.90 | $104.90 | $104.90 | $104.90 | $98.57 | 51 |
| 2021-07-28 | $104.90 | $104.90 | $104.90 | $104.90 | $98.57 | 0 |
| 2021-07-27 | $104.90 | $104.90 | $104.90 | $104.90 | $98.57 | 51 |
| 2021-07-26 | $104.90 | $104.90 | $104.90 | $104.90 | $98.57 | 28 |
| 2021-07-23 | $104.90 | $104.90 | $104.90 | $104.90 | $98.57 | 55 |
| 2021-07-22 | $104.90 | $104.90 | $104.90 | $104.90 | $98.57 | 106 |
| 2021-07-21 | $107.00 | $107.00 | $107.00 | $107.00 | $100.55 | 211 |
| 2021-07-20 | $105.05 | $105.05 | $105.05 | $105.05 | $98.71 | 10 |
| 2021-07-19 | $105.05 | $105.05 | $105.05 | $105.05 | $98.71 | 8 |
| 2021-07-16 | $105.05 | $105.05 | $105.05 | $105.05 | $98.71 | 171 |
| 2021-07-15 | $104.35 | $104.35 | $104.35 | $104.35 | $98.06 | 853 |
| 2021-07-14 | $108.89 | $108.89 | $108.89 | $108.89 | $102.33 | 51 |
| 2021-07-13 | $108.89 | $108.89 | $108.89 | $108.89 | $102.33 | 23 |
| 2021-07-12 | $108.89 | $108.89 | $108.89 | $108.89 | $102.33 | 36 |
| 2021-07-09 | $108.89 | $108.89 | $108.89 | $108.89 | $102.33 | 5,331 |
| 2021-07-08 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 54 |
| 2021-07-07 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 2 |
| 2021-07-06 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 32 |
| 2021-07-02 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 105 |
| 2021-07-01 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 297 |
| 2021-06-30 | $111.87 | $111.87 | $111.87 | $111.87 | $105.13 | 3 |
| 2021-06-29 | $111.87 | $111.87 | $111.87 | $111.87 | $105.13 | 45 |
| 2021-06-28 | $111.87 | $111.87 | $111.87 | $111.87 | $105.13 | 25 |
| 2021-06-25 | $111.60 | $111.87 | $111.60 | $111.87 | $105.13 | 1,149 |
| 2021-06-24 | $111.88 | $111.88 | $111.88 | $111.88 | $105.13 | 506 |
| 2021-06-23 | $111.88 | $111.88 | $111.88 | $111.88 | $105.13 | 3,875 |
| 2021-06-22 | $115.65 | $115.65 | $115.65 | $115.65 | $108.68 | 73 |
| 2021-06-21 | $115.65 | $115.65 | $115.65 | $115.65 | $108.68 | 49 |
| 2021-06-18 | $115.65 | $115.65 | $115.65 | $115.65 | $108.68 | 0 |
| 2021-06-17 | $115.65 | $115.65 | $115.65 | $115.65 | $108.68 | 0 |
| 2021-06-16 | $115.65 | $115.65 | $115.65 | $115.65 | $108.68 | 124 |
| 2021-06-15 | $114.20 | $114.20 | $114.20 | $114.20 | $107.31 | 23 |
| 2021-06-14 | $114.20 | $114.20 | $114.20 | $114.20 | $107.31 | 273 |
| 2021-06-11 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 133 |
| 2021-06-10 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 6 |
| 2021-06-09 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 77 |
| 2021-06-08 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 3 |
| 2021-06-07 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 422 |
| 2021-06-04 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 1 |
| 2021-06-03 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 2,811 |
| 2021-06-02 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 22 |
| 2021-06-01 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 3,375 |
| 2021-05-28 | $119.50 | $119.50 | $119.50 | $119.50 | $112.29 | 118 |
| 2021-05-27 | $112.90 | $112.90 | $112.90 | $112.90 | $106.09 | 138 |
| 2021-05-26 | $112.90 | $112.90 | $112.90 | $112.90 | $106.09 | 11 |
| 2021-05-25 | $112.90 | $112.90 | $112.90 | $112.90 | $106.09 | 0 |
| 2021-05-24 | $112.90 | $112.90 | $112.90 | $112.90 | $106.09 | 0 |
| 2021-05-21 | $112.90 | $112.90 | $112.90 | $112.90 | $106.09 | 45 |
| 2021-05-20 | $112.90 | $112.90 | $112.90 | $112.90 | $106.09 | 129 |
| 2021-05-19 | $112.89 | $112.89 | $112.89 | $112.89 | $106.08 | 81 |
| 2021-05-18 | $112.89 | $112.89 | $112.89 | $112.89 | $106.08 | 80 |
| 2021-05-17 | $112.89 | $112.89 | $112.89 | $112.89 | $106.08 | 185 |
| 2021-05-14 | $112.89 | $112.89 | $112.89 | $112.89 | $106.08 | 130 |
| 2021-05-13 | $112.89 | $112.89 | $112.89 | $112.89 | $106.08 | 2,407 |
| 2021-05-12 | $115.50 | $115.50 | $115.50 | $115.50 | $108.53 | 2,300 |
| 2021-05-11 | $117.80 | $117.80 | $117.80 | $117.80 | $110.70 | 5 |
| 2021-05-10 | $117.80 | $117.80 | $117.80 | $117.80 | $110.70 | 4,041 |
| 2021-05-07 | $117.80 | $117.80 | $117.80 | $117.80 | $110.70 | 1,013 |
| 2021-05-06 | $114.25 | $114.25 | $114.25 | $114.25 | $107.36 | 166 |
| 2021-05-05 | $111.22 | $111.22 | $111.22 | $111.22 | $104.51 | 6,410 |
| 2021-05-04 | $111.22 | $111.22 | $111.22 | $111.22 | $104.51 | 913 |
| 2021-05-03 | $111.22 | $111.22 | $111.22 | $111.22 | $104.51 | 128 |
| 2021-04-30 | $110.79 | $110.79 | $110.79 | $110.79 | $104.11 | 703 |
| 2021-04-29 | $110.00 | $110.00 | $110.00 | $110.00 | $103.37 | 502 |
| 2021-04-28 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 90 |
| 2021-04-27 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 231 |
| 2021-04-26 | $108.25 | $108.25 | $108.25 | $108.25 | $101.72 | 5,815 |
| 2021-04-23 | $105.25 | $105.25 | $105.25 | $105.25 | $98.90 | 189 |
| 2021-04-22 | $104.75 | $105.25 | $104.75 | $105.25 | $98.90 | 4,333 |
| 2021-04-21 | $106.14 | $106.14 | $106.14 | $106.14 | $99.74 | 551 |
| 2021-04-20 | $106.16 | $106.16 | $106.14 | $106.14 | $99.74 | 1,410 |
| 2021-04-19 | $110.61 | $110.61 | $110.61 | $110.61 | $101.59 | 230 |
| 2021-04-16 | $109.06 | $109.06 | $109.06 | $109.06 | $87.21 | 560 |
| 2021-04-15 | $107.50 | $107.50 | $106.25 | $106.25 | $84.96 | 1,039 |
| 2021-04-14 | $108.95 | $108.95 | $108.25 | $108.45 | $86.72 | 2,361 |
| 2021-04-13 | $108.48 | $108.48 | $108.48 | $108.48 | $86.74 | 1,487 |
| 2021-04-12 | $108.48 | $108.48 | $108.48 | $108.48 | $86.74 | 154 |
| 2021-04-09 | $107.00 | $107.00 | $107.00 | $107.00 | $85.56 | 140 |
| 2021-04-08 | $105.75 | $105.75 | $105.75 | $105.75 | $84.56 | 2 |
| 2021-04-07 | $105.75 | $105.75 | $105.75 | $105.75 | $84.56 | 128 |
| 2021-04-06 | $105.75 | $105.75 | $105.75 | $105.75 | $84.56 | 455 |
| 2021-04-05 | $105.25 | $105.25 | $105.25 | $105.25 | $84.16 | 48 |
| 2021-04-01 | $105.25 | $105.25 | $105.25 | $105.25 | $84.16 | 7,938 |
| 2021-03-31 | $105.25 | $105.25 | $105.25 | $105.25 | $84.16 | 110 |
| 2021-03-30 | $104.13 | $105.25 | $104.13 | $105.25 | $84.16 | 1,273 |
| 2021-03-29 | $103.64 | $103.64 | $103.64 | $103.64 | $82.88 | 583 |
| 2021-03-26 | $102.80 | $102.80 | $102.80 | $102.80 | $82.20 | 141 |
| 2021-03-25 | $102.80 | $102.80 | $102.80 | $102.80 | $82.20 | 1,166 |
| 2021-03-24 | $103.63 | $104.00 | $103.63 | $104.00 | $83.17 | 350 |
| 2021-03-23 | $102.35 | $102.35 | $102.35 | $102.35 | $81.85 | 690 |
| 2021-03-22 | $107.25 | $107.25 | $107.25 | $107.25 | $85.76 | 73 |
| 2021-03-19 | $107.25 | $107.25 | $107.25 | $107.25 | $85.76 | 39 |
| 2021-03-18 | $107.25 | $107.25 | $107.25 | $107.25 | $85.76 | 44 |
| 2021-03-17 | $107.25 | $107.25 | $107.25 | $107.25 | $85.76 | 0 |
| 2021-03-16 | $107.85 | $109.00 | $107.25 | $107.25 | $85.76 | 851 |
| 2021-03-15 | $106.27 | $106.27 | $106.27 | $106.27 | $84.98 | 0 |
| 2021-03-12 | $106.27 | $106.27 | $106.27 | $106.27 | $84.98 | 15 |
| 2021-03-11 | $106.27 | $106.27 | $106.27 | $106.27 | $84.98 | 26 |
| 2021-03-10 | $106.27 | $106.27 | $106.27 | $106.27 | $84.98 | 20 |
| 2021-03-09 | $106.27 | $106.27 | $106.27 | $106.27 | $84.98 | 104 |
| 2021-03-08 | $104.00 | $104.00 | $104.00 | $104.00 | $83.17 | 39 |
| 2021-03-05 | $104.00 | $104.00 | $104.00 | $104.00 | $83.17 | 165 |
| 2021-03-04 | $104.50 | $104.50 | $104.50 | $104.50 | $83.57 | 300 |
| 2021-03-03 | $105.95 | $105.95 | $105.95 | $105.95 | $84.72 | 261 |
| 2021-03-02 | $105.95 | $105.95 | $105.95 | $105.95 | $84.72 | 250 |
| 2021-03-01 | $104.50 | $104.50 | $104.50 | $104.50 | $83.57 | 310 |
| 2021-02-26 | $101.53 | $101.53 | $101.53 | $101.53 | $81.19 | 3 |
| 2021-02-25 | $101.53 | $101.53 | $101.53 | $101.53 | $81.19 | 0 |
| 2021-02-24 | $101.53 | $101.53 | $101.53 | $101.53 | $81.19 | 76 |
| 2021-02-23 | $101.53 | $101.53 | $101.53 | $101.53 | $81.19 | 0 |
| 2021-02-22 | $101.53 | $101.53 | $101.53 | $101.53 | $81.19 | 76 |
| 2021-02-19 | $101.53 | $101.53 | $101.53 | $101.53 | $81.19 | 35 |
| 2021-02-18 | $102.40 | $102.40 | $102.40 | $102.40 | $81.89 | 127 |
| 2021-02-17 | $102.40 | $102.40 | $102.40 | $102.40 | $81.89 | 127 |
| 2021-02-16 | $103.00 | $103.00 | $103.00 | $103.00 | $82.37 | 49 |
| 2021-02-12 | $102.81 | $103.63 | $102.81 | $103.00 | $82.37 | 4,390 |
| 2021-02-11 | $105.02 | $105.05 | $105.02 | $105.05 | $84.01 | 3,419 |
| 2021-02-10 | $104.10 | $104.10 | $103.63 | $103.63 | $82.87 | 299 |
| 2021-02-09 | $105.00 | $105.00 | $105.00 | $105.00 | $83.96 | 6,263 |
| 2021-02-08 | $105.00 | $105.00 | $105.00 | $105.00 | $83.96 | 222 |
| 2021-02-05 | $97.25 | $97.25 | $97.25 | $97.25 | $77.77 | 2 |
| 2021-02-04 | $97.25 | $97.25 | $97.25 | $97.25 | $77.77 | 17 |
| 2021-02-03 | $95.78 | $97.25 | $95.78 | $97.25 | $77.77 | 255 |
| 2021-02-02 | $92.90 | $92.90 | $92.90 | $92.90 | $74.29 | 10 |
| 2021-02-01 | $92.90 | $92.90 | $92.90 | $92.90 | $74.29 | 43 |
| 2021-01-29 | $92.90 | $92.90 | $92.90 | $92.90 | $74.29 | 203 |
| 2021-01-28 | $94.95 | $94.95 | $94.95 | $94.95 | $75.93 | 249 |
| 2021-01-27 | $91.97 | $94.10 | $91.97 | $92.10 | $73.65 | 1,172 |
| 2021-01-26 | $97.65 | $97.65 | $97.65 | $97.65 | $78.09 | 153 |
| 2021-01-25 | $97.65 | $97.65 | $97.65 | $97.65 | $78.09 | 39 |
| 2021-01-22 | $97.65 | $97.65 | $97.65 | $97.65 | $78.09 | 138 |
| 2021-01-21 | $99.35 | $99.35 | $99.35 | $99.35 | $79.45 | 132 |
| 2021-01-20 | $100.26 | $100.26 | $100.26 | $100.26 | $80.17 | 499 |
| 2021-01-19 | $101.80 | $101.80 | $101.80 | $101.80 | $81.41 | 24 |
| 2021-01-15 | $101.80 | $101.80 | $101.80 | $101.80 | $81.41 | 205 |
| 2021-01-14 | $100.53 | $100.53 | $100.53 | $100.53 | $80.39 | 2 |
| 2021-01-13 | $100.53 | $100.53 | $100.53 | $100.53 | $80.39 | 153 |
| 2021-01-12 | $100.53 | $100.53 | $100.53 | $100.53 | $80.39 | 10 |
| 2021-01-11 | $100.53 | $100.53 | $100.53 | $100.53 | $80.39 | 1,485 |
| 2021-01-08 | $104.47 | $104.47 | $104.47 | $104.47 | $83.54 | 3 |
| 2021-01-07 | $104.47 | $104.47 | $104.47 | $104.47 | $83.54 | 21 |
| 2021-01-06 | $103.74 | $104.47 | $103.74 | $104.47 | $83.54 | 1,661 |
| 2021-01-05 | $101.00 | $101.00 | $101.00 | $101.00 | $80.77 | 8 |
| 2021-01-04 | $101.00 | $101.00 | $101.00 | $101.00 | $80.77 | 79 |
| 2020-12-31 | $101.00 | $101.00 | $101.00 | $101.00 | $80.77 | 9 |
| 2020-12-30 | $101.00 | $101.00 | $101.00 | $101.00 | $80.77 | 710 |
| 2020-12-29 | $105.75 | $105.75 | $105.75 | $105.75 | $84.56 | 35 |
| 2020-12-28 | $100.99 | $100.99 | $100.99 | $100.99 | $80.76 | 187 |
| 2020-12-24 | $100.99 | $100.99 | $100.99 | $100.99 | $80.76 | 0 |
| 2020-12-23 | $100.99 | $100.99 | $100.99 | $100.99 | $80.76 | 187 |
| 2020-12-22 | $104.43 | $104.43 | $104.43 | $104.43 | $83.51 | 45 |
| 2020-12-21 | $104.43 | $104.43 | $104.43 | $104.43 | $83.51 | 66 |
| 2020-12-18 | $104.43 | $104.43 | $104.43 | $104.43 | $83.51 | 0 |
| 2020-12-17 | $104.43 | $104.43 | $104.43 | $104.43 | $83.51 | 308 |
| 2020-12-16 | $103.15 | $103.15 | $103.15 | $103.15 | $82.49 | 73 |
| 2020-12-15 | $103.15 | $103.15 | $103.15 | $103.15 | $82.49 | 6 |
| 2020-12-14 | $103.15 | $103.15 | $103.15 | $103.15 | $82.49 | 100 |
| 2020-12-11 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 0 |
| 2020-12-10 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 85 |
| 2020-12-09 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 3 |
| 2020-12-08 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 0 |
| 2020-12-07 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 476 |
| 2020-12-04 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 2 |
| 2020-12-03 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 1 |
| 2020-12-02 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 152 |
| 2020-12-01 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 49 |
| 2020-11-30 | $103.25 | $103.25 | $103.25 | $103.25 | $82.57 | 133 |
| 2020-11-27 | $102.93 | $102.93 | $102.93 | $102.93 | $82.31 | 18 |
| 2020-11-25 | $102.93 | $102.93 | $102.93 | $102.93 | $82.31 | 50 |
| 2020-11-24 | $102.93 | $102.93 | $102.93 | $102.93 | $82.31 | 0 |
| 2020-11-23 | $102.93 | $102.93 | $102.93 | $102.93 | $82.31 | 528 |
| 2020-11-20 | $103.23 | $103.23 | $103.23 | $103.23 | $82.55 | 162 |
| 2020-11-19 | $103.23 | $103.23 | $103.23 | $103.23 | $82.55 | 907 |
| 2020-11-18 | $103.23 | $103.23 | $103.23 | $103.23 | $82.55 | 21 |
| 2020-11-17 | $103.23 | $103.23 | $103.23 | $103.23 | $82.55 | 30 |
| 2020-11-16 | $103.23 | $103.23 | $103.23 | $103.23 | $82.55 | 2,165 |
| 2020-11-13 | $98.35 | $98.35 | $98.35 | $98.35 | $78.65 | 0 |
| 2020-11-12 | $98.35 | $98.35 | $98.35 | $98.35 | $78.65 | 173 |
| 2020-11-11 | $100.10 | $100.10 | $100.10 | $100.10 | $80.05 | 176 |
| 2020-11-10 | $104.15 | $104.15 | $104.15 | $104.15 | $83.29 | 298 |
| 2020-11-09 | $102.29 | $102.29 | $102.29 | $102.29 | $81.80 | 139 |
| 2020-11-06 | $87.55 | $87.55 | $87.55 | $87.55 | $70.01 | 376 |
| 2020-11-05 | $87.55 | $87.55 | $87.55 | $87.55 | $70.01 | 110 |
| 2020-11-04 | $86.62 | $86.62 | $86.62 | $86.62 | $69.27 | 670 |
| 2020-11-03 | $85.15 | $85.15 | $85.15 | $85.15 | $68.09 | 100 |
| 2020-11-02 | $79.58 | $79.58 | $79.58 | $79.58 | $63.63 | 0 |
| 2020-10-30 | $79.58 | $79.58 | $79.58 | $79.58 | $63.63 | 209 |
| 2020-10-29 | $78.35 | $78.35 | $78.35 | $78.35 | $62.65 | 206 |
| 2020-10-28 | $78.35 | $78.35 | $78.35 | $78.35 | $62.65 | 145 |
| 2020-10-27 | $88.05 | $88.05 | $88.05 | $88.05 | $70.41 | 49 |
| 2020-10-26 | $88.05 | $88.05 | $88.05 | $88.05 | $70.41 | 43 |
| 2020-10-23 | $88.05 | $88.05 | $88.05 | $88.05 | $70.41 | 7 |
| 2020-10-22 | $88.05 | $88.05 | $88.05 | $88.05 | $70.41 | 0 |
| 2020-10-21 | $88.05 | $88.05 | $88.05 | $88.05 | $70.41 | 0 |
| 2020-10-20 | $88.05 | $88.05 | $88.05 | $88.05 | $70.41 | 104 |
| 2020-10-19 | $87.15 | $87.15 | $87.15 | $87.15 | $69.69 | 134 |
| 2020-10-16 | $86.60 | $86.60 | $86.60 | $86.60 | $69.25 | 19 |
| 2020-10-15 | $86.60 | $86.60 | $86.60 | $86.60 | $69.25 | 0 |
| 2020-10-14 | $86.60 | $86.60 | $86.60 | $86.60 | $69.25 | 705 |
| 2020-10-13 | $89.98 | $89.98 | $89.98 | $89.98 | $71.95 | 8 |
| 2020-10-12 | $89.98 | $89.98 | $89.98 | $89.98 | $71.95 | 0 |
| 2020-10-09 | $89.98 | $89.98 | $89.98 | $89.98 | $71.95 | 191 |
| 2020-10-08 | $89.73 | $89.73 | $89.73 | $89.73 | $71.75 | 4 |
| 2020-10-07 | $89.73 | $89.73 | $89.73 | $89.73 | $71.75 | 124 |
| 2020-10-06 | $89.60 | $89.60 | $89.40 | $89.40 | $71.49 | 376 |
| 2020-10-05 | $87.95 | $87.95 | $87.95 | $87.95 | $70.33 | 1,039 |
| 2020-10-02 | $84.05 | $84.05 | $84.05 | $84.05 | $67.21 | 1 |
| 2020-10-01 | $84.05 | $84.05 | $84.05 | $84.05 | $67.21 | 28 |
| 2020-09-30 | $84.05 | $84.05 | $84.05 | $84.05 | $67.21 | 108 |
| 2020-09-29 | $84.15 | $84.15 | $84.15 | $84.15 | $67.29 | 75 |
| 2020-09-28 | $84.15 | $84.15 | $84.15 | $84.15 | $67.29 | 54 |
| 2020-09-25 | $84.15 | $84.15 | $84.15 | $84.15 | $67.29 | 36 |
| 2020-09-24 | $84.15 | $84.15 | $84.15 | $84.15 | $67.29 | 55 |
| 2020-09-23 | $84.15 | $84.15 | $84.15 | $84.15 | $67.29 | 134 |
| 2020-09-22 | $85.15 | $85.15 | $85.15 | $85.15 | $68.09 | 54 |
| 2020-09-21 | $85.95 | $85.95 | $85.15 | $85.15 | $68.09 | 1,356 |
| 2020-09-18 | $89.69 | $89.69 | $89.69 | $89.69 | $71.72 | 150 |
| 2020-09-17 | $92.60 | $92.60 | $92.60 | $92.60 | $74.05 | 0 |
| 2020-09-16 | $92.60 | $92.60 | $92.60 | $92.60 | $74.05 | 1 |
| 2020-09-15 | $92.60 | $92.60 | $92.60 | $92.60 | $74.05 | 96 |
| 2020-09-14 | $92.60 | $92.60 | $92.60 | $92.60 | $74.05 | 0 |
| 2020-09-11 | $92.60 | $92.60 | $92.60 | $92.60 | $74.05 | 236 |
| 2020-09-10 | $92.60 | $92.60 | $92.60 | $92.60 | $74.05 | 100 |
| 2020-09-09 | $93.25 | $93.25 | $93.25 | $93.25 | $74.57 | 51 |
| 2020-09-08 | $93.25 | $93.25 | $93.25 | $93.25 | $74.57 | 218 |
| 2020-09-04 | $92.65 | $92.65 | $92.65 | $92.65 | $74.09 | 1,122 |
| 2020-09-03 | $92.65 | $92.65 | $92.65 | $92.65 | $74.09 | 1 |
| 2020-09-02 | $92.65 | $92.65 | $92.65 | $92.65 | $74.09 | 88 |
| 2020-09-01 | $92.65 | $92.65 | $92.65 | $92.65 | $74.09 | 1,697 |
| 2020-08-31 | $96.92 | $96.92 | $96.92 | $96.92 | $77.50 | 46 |
| 2020-08-28 | $96.92 | $96.92 | $96.92 | $96.92 | $77.50 | 0 |
| 2020-08-27 | $96.92 | $96.92 | $96.92 | $96.92 | $77.50 | 1,063 |
| 2020-08-26 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 0 |
| 2020-08-25 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 104 |
| 2020-08-24 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 7 |
| 2020-08-21 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 0 |
| 2020-08-20 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 20 |
| 2020-08-19 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 54 |
| 2020-08-18 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 1,115 |
| 2020-08-17 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 0 |
| 2020-08-14 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 6 |
| 2020-08-13 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 60 |
| 2020-08-12 | $97.79 | $97.79 | $97.79 | $97.79 | $78.20 | 1,385 |
| 2020-08-11 | $97.57 | $97.57 | $96.75 | $96.75 | $77.37 | 1,232 |
| 2020-08-10 | $94.20 | $94.20 | $94.20 | $94.20 | $75.33 | 146 |
| 2020-08-07 | $85.27 | $85.27 | $85.27 | $85.27 | $68.19 | 0 |
| 2020-08-06 | $85.27 | $85.27 | $85.27 | $85.27 | $68.19 | 21 |
| 2020-08-05 | $85.27 | $85.27 | $85.27 | $85.27 | $68.19 | 8 |
| 2020-08-04 | $85.27 | $85.27 | $85.27 | $85.27 | $68.19 | 24 |
| 2020-08-03 | $85.27 | $85.27 | $85.27 | $85.27 | $68.19 | 14 |
| 2020-07-31 | $87.00 | $87.00 | $85.27 | $85.27 | $68.19 | 2,789 |
| 2020-07-30 | $92.75 | $92.75 | $92.75 | $92.75 | $74.17 | 27 |
| 2020-07-29 | $92.75 | $92.75 | $92.75 | $92.75 | $74.17 | 0 |
| 2020-07-28 | $92.75 | $92.75 | $92.75 | $92.75 | $74.17 | 0 |
| 2020-07-27 | $92.75 | $92.75 | $92.75 | $92.75 | $74.17 | 212 |
| 2020-07-24 | $93.45 | $93.45 | $93.45 | $93.45 | $74.73 | 0 |
| 2020-07-23 | $93.45 | $93.45 | $93.45 | $93.45 | $74.73 | 274 |
| 2020-07-22 | $98.85 | $98.85 | $98.85 | $98.85 | $79.05 | 53 |
| 2020-07-21 | $98.85 | $98.85 | $98.85 | $98.85 | $79.05 | 0 |
| 2020-07-20 | $98.85 | $98.85 | $98.85 | $98.85 | $79.05 | 0 |
| 2020-07-17 | $98.85 | $98.85 | $98.85 | $98.85 | $79.05 | 30 |
| 2020-07-16 | $98.85 | $98.85 | $98.85 | $98.85 | $79.05 | 1,192 |
| 2020-07-15 | $95.80 | $96.30 | $95.80 | $96.30 | $77.01 | 934 |
| 2020-07-14 | $91.95 | $92.30 | $91.95 | $92.30 | $73.81 | 273 |
| 2020-07-13 | $93.65 | $93.65 | $92.95 | $92.95 | $74.33 | 486 |
| 2020-07-10 | $90.44 | $90.44 | $90.40 | $90.40 | $72.29 | 548 |
| 2020-07-09 | $94.10 | $94.10 | $94.10 | $94.10 | $75.25 | 5 |
| 2020-07-08 | $94.10 | $94.10 | $94.10 | $94.10 | $75.25 | 12 |
| 2020-07-07 | $94.05 | $94.10 | $94.05 | $94.10 | $75.25 | 333 |
| 2020-07-06 | $95.15 | $95.15 | $95.15 | $95.15 | $76.09 | 628 |
| 2020-07-02 | $92.50 | $92.50 | $92.50 | $92.50 | $73.97 | 16 |
| 2020-07-01 | $92.50 | $92.50 | $92.50 | $92.50 | $73.97 | 10 |
| 2020-06-30 | $92.50 | $92.50 | $92.50 | $92.50 | $73.97 | 125 |
| 2020-06-29 | $91.70 | $91.70 | $91.70 | $91.70 | $73.33 | 9 |
| 2020-06-26 | $91.70 | $91.70 | $91.70 | $91.70 | $73.33 | 100 |
| 2020-06-25 | $92.00 | $92.70 | $92.00 | $92.70 | $74.13 | 463 |
| 2020-06-24 | $91.15 | $91.15 | $91.15 | $91.15 | $72.89 | 376 |
| 2020-06-23 | $95.25 | $95.25 | $95.25 | $95.25 | $76.17 | 0 |
| 2020-06-22 | $95.25 | $95.25 | $95.25 | $95.25 | $75.06 | 0 |
| 2020-06-19 | $95.25 | $95.25 | $95.25 | $95.25 | $73.97 | 101 |
| 2020-06-18 | $95.94 | $95.94 | $95.94 | $95.94 | $74.51 | 0 |
| 2020-06-17 | $97.43 | $97.43 | $95.94 | $95.94 | $74.51 | 1,151 |
| 2020-06-16 | $96.70 | $96.70 | $96.70 | $96.70 | $75.10 | 128 |
| 2020-06-15 | $94.75 | $94.75 | $94.75 | $94.75 | $73.59 | 150 |
| 2020-06-12 | $93.20 | $93.20 | $93.20 | $93.20 | $72.38 | 193 |
| 2020-06-11 | $93.80 | $93.80 | $91.15 | $91.15 | $70.79 | 408 |
| 2020-06-10 | $98.69 | $98.69 | $98.69 | $98.69 | $76.64 | 4 |
| 2020-06-09 | $98.70 | $99.44 | $98.69 | $98.69 | $76.64 | 6,127 |
| 2020-06-08 | $102.23 | $102.23 | $102.23 | $102.23 | $79.39 | 751 |
| 2020-06-05 | $101.55 | $102.05 | $101.55 | $102.05 | $79.25 | 594 |
| 2020-06-04 | $100.20 | $100.20 | $100.20 | $100.20 | $77.82 | 204 |
| 2020-06-03 | $93.75 | $93.75 | $93.75 | $93.75 | $72.81 | 1 |
| 2020-06-02 | $93.75 | $93.75 | $93.75 | $93.75 | $72.81 | 5 |
| 2020-06-01 | $93.75 | $93.75 | $93.75 | $93.75 | $72.81 | 100 |
| 2020-05-29 | $93.65 | $93.65 | $92.65 | $92.65 | $71.95 | 12,498 |
| 2020-05-28 | $92.95 | $93.15 | $92.68 | $92.68 | $71.98 | 2,076 |
| 2020-05-27 | $89.80 | $89.80 | $89.80 | $89.80 | $69.74 | 6 |
| 2020-05-26 | $89.80 | $89.80 | $89.80 | $89.80 | $69.74 | 167 |
| 2020-05-22 | $86.30 | $86.30 | $86.30 | $86.30 | $67.02 | 0 |
| 2020-05-21 | $86.30 | $86.30 | $86.30 | $86.30 | $67.02 | 99 |
| 2020-05-20 | $87.00 | $87.00 | $86.30 | $86.30 | $67.02 | 342 |
| 2020-05-19 | $85.20 | $85.20 | $85.20 | $85.20 | $66.17 | 390 |
| 2020-05-18 | $79.10 | $79.10 | $79.10 | $79.10 | $61.43 | 0 |
| 2020-05-15 | $79.10 | $79.10 | $79.10 | $79.10 | $61.43 | 0 |
| 2020-05-14 | $79.10 | $79.10 | $79.10 | $79.10 | $61.43 | 163 |
| 2020-05-13 | $78.52 | $78.52 | $78.52 | $78.52 | $60.98 | 43 |
| 2020-05-12 | $78.52 | $78.52 | $78.52 | $78.52 | $60.98 | 0 |
| 2020-05-11 | $78.52 | $78.52 | $78.52 | $78.52 | $60.98 | 46 |
| 2020-05-08 | $78.52 | $78.52 | $78.52 | $78.52 | $60.98 | 100 |
| 2020-05-07 | $78.52 | $78.52 | $78.52 | $78.52 | $60.98 | 99 |
| 2020-05-06 | $78.52 | $78.52 | $78.52 | $78.52 | $60.98 | 2,051 |
| 2020-05-05 | $78.05 | $78.05 | $78.05 | $78.05 | $60.62 | 630 |
| 2020-05-04 | $77.50 | $77.50 | $77.20 | $77.20 | $59.96 | 358 |
| 2020-05-01 | $81.05 | $81.05 | $81.05 | $81.05 | $62.95 | 6 |
| 2020-04-30 | $81.05 | $81.05 | $81.05 | $81.05 | $62.95 | 500 |
| 2020-04-29 | $81.94 | $81.94 | $81.94 | $81.94 | $63.64 | 895 |
| 2020-04-28 | $78.34 | $78.34 | $78.34 | $78.34 | $60.84 | 0 |
| 2020-04-27 | $78.34 | $78.34 | $78.34 | $78.34 | $60.84 | 30,403 |
| 2020-04-24 | $75.88 | $75.88 | $75.88 | $75.88 | $58.93 | 189 |
| 2020-04-23 | $77.52 | $77.52 | $77.52 | $77.52 | $60.20 | 0 |
| 2020-04-22 | $75.70 | $77.52 | $75.70 | $77.52 | $60.20 | 677 |
| 2020-04-21 | $76.42 | $76.42 | $74.59 | $74.59 | $57.93 | 1,038 |
| 2020-04-20 | $83.14 | $83.14 | $83.14 | $83.14 | $64.57 | 0 |
| 2020-04-17 | $81.45 | $83.49 | $81.45 | $83.14 | $64.57 | 979 |
| 2020-04-16 | $77.02 | $77.02 | $77.02 | $77.02 | $59.82 | 68 |
| 2020-04-15 | $77.02 | $77.02 | $77.02 | $77.02 | $59.82 | 426 |
| 2020-04-14 | $84.31 | $84.31 | $84.31 | $84.31 | $65.48 | 474 |
| 2020-04-13 | $86.95 | $86.95 | $86.95 | $86.95 | $67.53 | 0 |
| 2020-04-09 | $86.95 | $86.95 | $86.95 | $86.95 | $67.53 | 167 |
| 2020-04-08 | $77.50 | $77.50 | $77.50 | $77.50 | $60.19 | 895 |
| 2020-04-07 | $77.50 | $77.50 | $77.50 | $77.50 | $60.19 | 4,009 |
| 2020-04-06 | $69.09 | $69.09 | $69.09 | $69.09 | $53.66 | 0 |
| 2020-04-03 | $69.09 | $69.09 | $69.09 | $69.09 | $53.66 | 481 |
| 2020-04-02 | $79.72 | $79.72 | $79.72 | $79.72 | $61.91 | 13 |
| 2020-04-01 | $79.72 | $79.72 | $79.72 | $79.72 | $61.91 | 2,453 |
| 2020-03-31 | $79.72 | $79.72 | $79.72 | $79.72 | $61.91 | 0 |
| 2020-03-30 | $79.72 | $79.72 | $79.72 | $79.72 | $61.91 | 38 |
| 2020-03-27 | $79.72 | $79.72 | $79.72 | $79.72 | $61.91 | 186 |
| 2020-03-26 | $74.95 | $74.95 | $74.95 | $74.95 | $58.21 | 0 |
| 2020-03-25 | $74.95 | $74.95 | $74.95 | $74.95 | $58.21 | 0 |
| 2020-03-24 | $74.95 | $74.95 | $74.95 | $74.95 | $58.21 | 836 |
| 2020-03-23 | $70.20 | $70.49 | $70.20 | $70.49 | $54.74 | 537 |
| 2020-03-20 | $73.90 | $73.90 | $73.53 | $73.53 | $57.11 | 472 |
| 2020-03-19 | $61.81 | $61.81 | $61.81 | $61.81 | $48.00 | 1,526 |
| 2020-03-18 | $64.10 | $64.10 | $61.06 | $64.07 | $49.76 | 2,786 |
| 2020-03-17 | $70.73 | $70.73 | $70.73 | $70.73 | $54.93 | 2,281 |
| 2020-03-16 | $71.05 | $71.05 | $71.05 | $71.05 | $55.18 | 0 |
| 2020-03-13 | $71.05 | $71.05 | $71.05 | $71.05 | $55.18 | 790 |
| 2020-03-12 | $71.65 | $71.65 | $71.05 | $71.05 | $55.18 | 1,851 |
| 2020-03-11 | $87.72 | $87.72 | $87.72 | $87.72 | $68.13 | 2 |
| 2020-03-10 | $87.72 | $87.72 | $87.72 | $87.72 | $68.13 | 18,157 |
| 2020-03-09 | $90.94 | $94.76 | $86.65 | $94.76 | $73.59 | 2,073 |
| 2020-03-06 | $100.37 | $100.37 | $99.45 | $99.45 | $77.24 | 32,281 |
| 2020-03-05 | $104.73 | $105.73 | $102.62 | $102.62 | $79.70 | 1,063 |
| 2020-03-04 | $105.75 | $105.85 | $105.65 | $105.85 | $82.21 | 890 |
| 2020-03-03 | $105.31 | $105.31 | $105.31 | $105.31 | $81.79 | 573 |
| 2020-03-02 | $100.75 | $100.75 | $100.58 | $100.58 | $78.11 | 405 |
| 2020-02-28 | $100.55 | $100.55 | $99.55 | $99.55 | $77.31 | 1,147 |
| 2020-02-27 | $105.36 | $105.36 | $104.60 | $104.60 | $81.23 | 506 |
| 2020-02-26 | $106.75 | $106.75 | $106.75 | $106.75 | $82.90 | 0 |
| 2020-02-25 | $106.89 | $106.89 | $106.75 | $106.75 | $82.90 | 400 |
| 2020-02-24 | $109.73 | $109.73 | $109.73 | $109.73 | $85.22 | 174 |
| 2020-02-21 | $113.36 | $113.36 | $113.36 | $113.36 | $88.04 | 183 |
| 2020-02-20 | $114.42 | $114.42 | $114.42 | $114.42 | $88.86 | 43 |
| 2020-02-19 | $114.42 | $114.42 | $114.42 | $114.42 | $88.86 | 0 |
| 2020-02-18 | $114.42 | $114.42 | $114.42 | $114.42 | $88.86 | 0 |
| 2020-02-14 | $114.42 | $114.42 | $114.42 | $114.42 | $88.86 | 297 |
| 2020-02-13 | $114.42 | $114.42 | $114.42 | $114.42 | $88.86 | 737 |
| 2020-02-12 | $112.95 | $112.95 | $112.95 | $112.95 | $87.72 | 60 |
| 2020-02-11 | $112.95 | $112.95 | $112.95 | $112.95 | $87.72 | 69 |
| 2020-02-10 | $112.95 | $112.95 | $112.95 | $112.95 | $87.72 | 0 |
| 2020-02-07 | $112.95 | $112.95 | $112.95 | $112.95 | $87.72 | 0 |
| 2020-02-06 | $112.95 | $112.95 | $112.95 | $112.95 | $87.72 | 296 |
| 2020-02-05 | $114.76 | $114.76 | $114.76 | $114.76 | $89.13 | 200 |
| 2020-02-04 | $111.80 | $111.80 | $111.80 | $111.80 | $86.83 | 0 |
| 2020-02-03 | $111.45 | $111.80 | $111.45 | $111.80 | $86.83 | 897 |
| 2020-01-31 | $111.45 | $111.45 | $111.45 | $111.45 | $86.55 | 0 |
| 2020-01-30 | $111.45 | $111.45 | $111.45 | $111.45 | $86.55 | 100 |
| 2020-01-29 | $112.00 | $112.00 | $112.00 | $112.00 | $86.98 | 339 |
| 2020-01-28 | $112.42 | $112.42 | $112.42 | $112.42 | $87.31 | 0 |
| 2020-01-27 | $112.42 | $112.42 | $112.42 | $112.42 | $87.31 | 0 |
| 2020-01-24 | $112.42 | $112.42 | $112.42 | $112.42 | $87.31 | 73 |
| 2020-01-23 | $112.42 | $112.42 | $112.42 | $112.42 | $87.31 | 386 |
| 2020-01-22 | $112.14 | $112.14 | $112.14 | $112.14 | $87.09 | 0 |
| 2020-01-21 | $113.32 | $113.32 | $113.32 | $113.32 | $88.01 | 1,063 |
| 2020-01-17 | $112.14 | $112.14 | $112.14 | $112.14 | $87.09 | 0 |
| 2020-01-16 | $112.14 | $112.14 | $112.14 | $112.14 | $87.09 | 472 |
| 2020-01-15 | $112.21 | $112.21 | $112.21 | $112.21 | $87.14 | 254 |
| 2020-01-14 | $112.21 | $112.21 | $112.21 | $112.21 | $87.14 | 758 |
| 2020-01-13 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 0 |
| 2020-01-10 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 0 |
| 2020-01-09 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 60 |
| 2020-01-08 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 0 |
| 2020-01-07 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 0 |
| 2020-01-06 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 0 |
| 2020-01-03 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 85 |
| 2020-01-02 | $111.50 | $111.50 | $111.50 | $111.50 | $86.59 | 100 |
| 2019-12-31 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-30 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-27 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-26 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-24 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-23 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-20 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 141 |
| 2019-12-19 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 4 |
| 2019-12-18 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 53 |
| 2019-12-17 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 361 |
| 2019-12-16 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-13 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-12 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-11 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-10 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-09 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 30 |
| 2019-12-06 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-05 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 4 |
| 2019-12-04 | $106.77 | $106.77 | $106.77 | $106.77 | $82.92 | 0 |
| 2019-12-03 | $106.51 | $106.77 | $106.51 | $106.77 | $82.92 | 556 |
| 2019-12-02 | $108.15 | $108.15 | $108.15 | $108.15 | $83.99 | 100 |
| 2019-11-29 | $109.88 | $109.88 | $109.88 | $109.88 | $85.34 | 0 |
| 2019-11-27 | $109.88 | $109.88 | $109.88 | $109.88 | $85.34 | 213 |
| 2019-11-26 | $109.88 | $109.88 | $109.88 | $109.88 | $85.34 | 90 |
| 2019-11-25 | $109.88 | $109.88 | $109.88 | $109.88 | $85.34 | 0 |
| 2019-11-22 | $109.88 | $109.88 | $109.88 | $109.88 | $85.34 | 190 |
| 2019-11-21 | $109.88 | $109.88 | $109.88 | $109.88 | $85.34 | 185 |
| 2019-11-20 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-19 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-18 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-15 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 37 |
| 2019-11-14 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 40 |
| 2019-11-13 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-12 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-11 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-08 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 0 |
| 2019-11-07 | $110.20 | $110.20 | $110.20 | $110.20 | $85.58 | 208 |
| 2019-11-06 | $111.45 | $111.45 | $111.25 | $111.45 | $86.55 | 414 |
| 2019-11-05 | $109.10 | $109.10 | $109.10 | $109.10 | $84.73 | 0 |
| 2019-11-04 | $108.23 | $108.23 | $108.23 | $108.23 | $83.38 | 10 |
| 2019-11-01 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 0 |
| 2019-10-31 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 50 |
| 2019-10-30 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 0 |
| 2019-10-29 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 0 |
| 2019-10-28 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 0 |
| 2019-10-25 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 0 |
| 2019-10-24 | $109.10 | $109.10 | $109.10 | $109.10 | $83.37 | 100 |
| 2019-10-23 | $107.42 | $107.42 | $107.42 | $107.42 | $82.09 | 724 |
| 2019-10-22 | $107.60 | $107.60 | $107.60 | $107.60 | $82.23 | 22 |
| 2019-10-21 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 7 |
| 2019-10-18 | $107.60 | $107.60 | $107.60 | $107.60 | $82.23 | 232 |
| 2019-10-17 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 0 |
| 2019-10-16 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 0 |
| 2019-10-15 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 0 |
| 2019-10-14 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 0 |
| 2019-10-11 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 0 |
| 2019-10-10 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 0 |
| 2019-10-09 | $105.55 | $105.55 | $105.55 | $105.55 | $80.66 | 198 |
| 2019-10-08 | $106.64 | $106.64 | $106.64 | $106.64 | $81.49 | 0 |
| 2019-10-07 | $106.64 | $106.64 | $106.64 | $106.64 | $81.49 | 0 |
| 2019-10-04 | $106.64 | $106.64 | $106.64 | $106.64 | $81.49 | 270 |
| 2019-10-03 | $104.65 | $104.65 | $104.50 | $104.50 | $79.86 | 300 |
| 2019-10-02 | $108.25 | $108.25 | $108.25 | $108.25 | $82.72 | 0 |
| 2019-10-01 | $108.25 | $108.25 | $108.25 | $108.25 | $82.72 | 79 |
| 2019-09-30 | $107.90 | $108.90 | $107.90 | $108.25 | $82.72 | 802 |
| 2019-09-27 | $105.95 | $105.95 | $105.95 | $105.95 | $80.97 | 100 |
| 2019-09-26 | $108.20 | $108.20 | $108.20 | $108.20 | $82.68 | 0 |
| 2019-09-25 | $108.20 | $108.20 | $108.20 | $108.20 | $82.68 | 0 |
| 2019-09-24 | $108.75 | $108.75 | $108.20 | $108.20 | $82.68 | 1,100 |
| 2019-09-23 | $107.35 | $107.35 | $107.35 | $107.35 | $82.04 | 100 |
| 2019-09-20 | $108.95 | $108.95 | $108.95 | $108.95 | $83.26 | 8 |
| 2019-09-19 | $108.95 | $108.95 | $108.95 | $108.95 | $83.26 | 230 |
| 2019-09-18 | $108.85 | $108.85 | $108.85 | $108.85 | $83.18 | 100 |
| 2019-09-17 | $108.60 | $108.60 | $108.60 | $108.60 | $82.99 | 100 |
| 2019-09-16 | $107.00 | $107.00 | $107.00 | $107.00 | $81.77 | 1,340 |
| 2019-09-13 | $109.35 | $109.35 | $109.35 | $109.35 | $83.56 | 0 |
| 2019-09-12 | $109.35 | $109.35 | $109.35 | $109.35 | $83.56 | 142 |
| 2019-09-11 | $108.04 | $108.04 | $108.04 | $108.04 | $82.56 | 721 |
| 2019-09-10 | $108.35 | $108.35 | $108.35 | $108.35 | $82.80 | 0 |
| 2019-09-09 | $109.30 | $109.30 | $108.35 | $108.35 | $82.80 | 200 |
| 2019-09-06 | $110.25 | $110.25 | $110.25 | $110.25 | $84.25 | 100 |
| 2019-09-05 | $109.70 | $109.70 | $109.70 | $109.70 | $83.83 | 0 |
| 2019-09-04 | $109.70 | $109.70 | $109.70 | $109.70 | $83.83 | 0 |
| 2019-09-03 | $109.50 | $109.70 | $109.50 | $109.70 | $83.83 | 600 |
| 2019-08-30 | $108.20 | $108.20 | $108.20 | $108.20 | $82.68 | 0 |
| 2019-08-29 | $108.25 | $108.25 | $107.27 | $108.20 | $82.68 | 349 |
| 2019-08-28 | $107.85 | $107.85 | $107.85 | $107.85 | $82.42 | 0 |
| 2019-08-27 | $108.05 | $108.05 | $107.85 | $107.85 | $82.42 | 708 |
| 2019-08-26 | $107.98 | $107.98 | $107.98 | $107.98 | $82.52 | 8,505 |
| 2019-08-23 | $107.30 | $108.52 | $107.06 | $108.52 | $82.93 | 1,156 |
| 2019-08-22 | $107.20 | $107.20 | $107.20 | $107.20 | $81.92 | 22 |
| 2019-08-21 | $107.20 | $107.20 | $107.20 | $107.20 | $81.92 | 0 |
| 2019-08-20 | $107.24 | $107.24 | $107.20 | $107.20 | $81.92 | 1,024 |
| 2019-08-19 | $103.35 | $103.35 | $103.35 | $103.35 | $78.98 | 0 |
| 2019-08-15 | $103.35 | $103.35 | $103.35 | $103.35 | $78.98 | 100 |
| 2019-08-14 | $103.35 | $103.35 | $103.35 | $103.35 | $78.98 | 100 |
| 2019-08-13 | $105.65 | $105.80 | $105.65 | $105.80 | $80.85 | 200 |
| 2019-08-12 | $105.10 | $105.10 | $105.10 | $105.10 | $80.32 | 100 |
| 2019-08-09 | $105.40 | $105.45 | $105.40 | $105.45 | $80.58 | 400 |
| 2019-08-08 | $103.38 | $103.38 | $102.95 | $102.95 | $78.67 | 2,100 |
| 2019-08-07 | $103.38 | $103.38 | $102.95 | $102.95 | $78.67 | 2,097 |
| 2019-08-06 | $101.20 | $102.10 | $101.20 | $102.10 | $78.02 | 400 |
| 2019-08-05 | $99.60 | $99.60 | $99.60 | $99.60 | $76.11 | 100 |
| 2019-08-02 | $101.45 | $101.45 | $101.45 | $101.45 | $77.53 | 100 |
| 2019-08-01 | $103.50 | $103.50 | $103.50 | $103.50 | $79.09 | 100 |
| 2019-07-31 | $103.27 | $103.27 | $103.27 | $103.27 | $78.92 | 438 |
| 2019-07-30 | $100.35 | $100.35 | $100.34 | $100.34 | $76.68 | 210 |
| 2019-07-29 | $102.88 | $102.88 | $102.88 | $102.88 | $78.62 | 105 |
| 2019-07-26 | $102.10 | $102.77 | $102.10 | $102.77 | $78.54 | 15,546 |
| 2019-07-25 | $102.40 | $102.40 | $102.40 | $102.40 | $78.25 | 100 |
| 2019-07-24 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-23 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-22 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 74 |
| 2019-07-19 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-18 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-17 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-16 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-15 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-12 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 0 |
| 2019-07-11 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 23 |
| 2019-07-10 | $101.65 | $101.65 | $101.65 | $101.65 | $77.68 | 100 |
| 2019-07-09 | $101.50 | $101.50 | $101.50 | $101.50 | $77.56 | 100 |
| 2019-07-08 | $102.05 | $102.05 | $102.05 | $102.05 | $77.99 | 0 |
| 2019-07-05 | $102.05 | $102.05 | $102.05 | $102.05 | $77.99 | 20 |
| 2019-07-03 | $102.05 | $102.05 | $102.05 | $102.05 | $77.99 | 240 |
| 2019-07-02 | $102.05 | $102.05 | $102.05 | $102.05 | $77.99 | 0 |
| 2019-07-01 | $102.05 | $102.05 | $102.05 | $102.05 | $77.99 | 630 |
| 2019-06-28 | $102.50 | $102.50 | $102.50 | $102.50 | $78.33 | 100 |
| 2019-06-27 | $104.35 | $104.35 | $104.35 | $104.35 | $79.74 | 0 |
| 2019-06-26 | $104.35 | $104.35 | $104.35 | $104.35 | $79.74 | 0 |
| 2019-06-25 | $104.35 | $104.35 | $104.35 | $104.35 | $79.74 | 146 |
| 2019-06-24 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 10 |
| 2019-06-21 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 35 |
| 2019-06-20 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 95 |
| 2019-06-18 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 0 |
| 2019-06-17 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 0 |
| 2019-06-14 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 90 |
| 2019-06-13 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 50 |
| 2019-06-12 | $101.90 | $101.90 | $101.90 | $101.90 | $77.87 | 102 |
| 2019-06-11 | $101.85 | $101.85 | $101.85 | $101.85 | $77.83 | 100 |
| 2019-06-10 | $101.85 | $101.85 | $101.85 | $101.85 | $77.83 | 225 |
| 2019-06-06 | $100.70 | $100.70 | $100.70 | $100.70 | $76.95 | 200 |
| 2019-06-05 | $99.33 | $99.33 | $99.33 | $99.33 | $75.91 | 47 |
| 2019-06-03 | $99.33 | $99.33 | $99.33 | $99.33 | $75.91 | 0 |
| 2019-05-31 | $99.33 | $99.33 | $99.33 | $99.33 | $75.91 | 2,200 |
| 2019-05-30 | $100.50 | $100.50 | $100.50 | $100.50 | $76.80 | 0 |
| 2019-05-29 | $100.50 | $100.50 | $100.50 | $100.50 | $76.80 | 0 |
| 2019-05-28 | $100.50 | $100.50 | $100.50 | $100.50 | $76.80 | 500 |
| 2019-05-24 | $99.40 | $99.40 | $99.40 | $99.40 | $75.96 | 0 |
| 2019-05-23 | $99.40 | $99.40 | $99.40 | $99.40 | $75.96 | 0 |
| 2019-05-22 | $99.40 | $99.40 | $99.40 | $99.40 | $75.96 | 0 |
| 2019-05-21 | $99.40 | $99.40 | $99.40 | $99.40 | $75.96 | 285 |
| 2019-05-20 | $99.60 | $99.60 | $99.60 | $99.60 | $76.11 | 40 |
| 2019-05-17 | $99.60 | $99.60 | $99.60 | $99.60 | $76.11 | 100 |
| 2019-05-16 | $98.75 | $98.75 | $98.75 | $98.75 | $75.46 | 0 |
| 2019-05-15 | $98.75 | $98.75 | $98.75 | $98.75 | $75.46 | 100 |
| 2019-05-14 | $96.90 | $96.90 | $96.90 | $96.90 | $74.05 | 41 |
| 2019-05-13 | $96.90 | $96.90 | $96.90 | $96.90 | $74.05 | 0 |
| 2019-05-10 | $96.90 | $96.90 | $96.90 | $96.90 | $74.05 | 350 |
| 2019-05-09 | $96.00 | $96.15 | $96.00 | $96.15 | $73.48 | 648 |
| 2019-05-08 | $96.60 | $96.60 | $96.60 | $96.60 | $73.82 | 488 |
| 2019-05-07 | $96.55 | $96.55 | $96.55 | $96.55 | $73.78 | 200 |
| 2019-05-06 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 1 |
| 2019-05-03 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 68 |
| 2019-05-02 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 17 |
| 2019-05-01 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 51 |
| 2019-04-30 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 0 |
| 2019-04-29 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 0 |
| 2019-04-26 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 0 |
| 2019-04-25 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 17 |
| 2019-04-24 | $100.40 | $100.40 | $100.40 | $100.40 | $76.72 | 100 |
| 2019-04-23 | $99.05 | $100.50 | $99.05 | $100.50 | $76.80 | 500 |
| 2019-04-22 | $100.85 | $100.85 | $100.85 | $100.85 | $75.45 | 100 |
| 2019-04-18 | $101.06 | $101.06 | $101.06 | $101.06 | $74.01 | 58 |
| 2019-04-17 | $100.40 | $101.25 | $100.40 | $101.06 | $74.01 | 16,704 |
| 2019-04-16 | $101.00 | $101.00 | $101.00 | $101.00 | $73.97 | 455 |
| 2019-04-15 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-04-12 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-04-11 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 1 |
| 2019-04-10 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 31 |
| 2019-04-09 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-04-08 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-04-05 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 30 |
| 2019-04-04 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-04-03 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 50 |
| 2019-04-02 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-04-01 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 0 |
| 2019-03-29 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 891 |
| 2019-03-28 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 8 |
| 2019-03-27 | $97.10 | $97.10 | $97.10 | $97.10 | $71.11 | 1,843 |
| 2019-03-26 | $98.25 | $98.25 | $98.25 | $98.25 | $71.95 | 25 |
| 2019-03-25 | $98.25 | $98.25 | $98.25 | $98.25 | $71.95 | 12 |
| 2019-03-22 | $98.25 | $98.25 | $98.25 | $98.25 | $71.95 | 0 |
| 2019-03-21 | $98.25 | $98.25 | $98.25 | $98.25 | $71.95 | 0 |
| 2019-03-20 | $98.15 | $98.25 | $98.15 | $98.25 | $71.95 | 400 |
| 2019-03-19 | $98.45 | $98.45 | $97.45 | $97.45 | $71.37 | 200 |
| 2019-03-18 | $98.17 | $98.17 | $98.17 | $98.17 | $71.89 | 0 |
| 2019-03-15 | $98.17 | $98.17 | $98.17 | $98.17 | $71.89 | 130 |
| 2019-03-14 | $95.30 | $95.30 | $95.30 | $95.30 | $69.79 | 0 |
| 2019-03-13 | $95.30 | $95.30 | $95.30 | $95.30 | $69.79 | 100 |
| 2019-03-12 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-11 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-08 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-07 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-06 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-05 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-04 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-03-01 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 15 |
| 2019-02-28 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-02-27 | $93.25 | $93.25 | $93.25 | $93.25 | $68.29 | 0 |
| 2019-02-26 | $93.30 | $93.30 | $93.25 | $93.25 | $68.29 | 1,330 |
| 2019-02-25 | $90.65 | $90.65 | $90.65 | $90.65 | $66.39 | 5 |
| 2019-02-20 | $90.65 | $90.65 | $90.65 | $90.65 | $66.39 | 0 |
| 2019-02-19 | $90.65 | $90.65 | $90.65 | $90.65 | $66.39 | 132 |
| 2019-02-15 | $90.25 | $90.25 | $90.25 | $90.25 | $66.09 | 320 |
| 2019-02-14 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-13 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-12 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-11 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-08 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-07 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 80 |
| 2019-02-06 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-05 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2019-02-04 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 838 |
| 2019-02-01 | $88.00 | $88.00 | $88.00 | $88.00 | $64.45 | 220 |
| 2019-01-31 | $88.00 | $88.00 | $88.00 | $88.00 | $64.45 | 0 |
| 2019-01-30 | $88.00 | $88.00 | $88.00 | $88.00 | $64.45 | 215 |
| 2019-01-29 | $88.05 | $88.05 | $88.05 | $88.05 | $64.48 | 354 |
| 2019-01-28 | $87.20 | $87.20 | $87.20 | $87.20 | $63.86 | 135 |
| 2019-01-25 | $87.24 | $87.24 | $87.24 | $87.24 | $63.89 | 110 |
| 2019-01-24 | $84.95 | $84.95 | $84.95 | $84.95 | $62.21 | 0 |
| 2019-01-23 | $84.95 | $84.95 | $84.95 | $84.95 | $62.21 | 0 |
| 2019-01-22 | $84.65 | $84.95 | $84.65 | $84.95 | $62.21 | 1,405 |
| 2019-01-18 | $85.15 | $85.15 | $85.15 | $85.15 | $62.36 | 30 |
| 2019-01-17 | $85.15 | $85.15 | $85.15 | $85.15 | $62.36 | 300 |
| 2019-01-16 | $84.24 | $84.24 | $83.66 | $83.66 | $61.27 | 1,049 |
| 2019-01-15 | $83.30 | $83.75 | $83.30 | $83.75 | $61.33 | 1,132 |
| 2019-01-14 | $84.05 | $84.05 | $84.05 | $84.05 | $61.55 | 558 |
| 2019-01-11 | $84.05 | $84.05 | $84.05 | $84.05 | $61.55 | 1,406 |
| 2019-01-10 | $84.05 | $84.05 | $84.05 | $84.05 | $61.55 | 129 |
| 2019-01-09 | $83.70 | $83.70 | $83.70 | $83.70 | $61.30 | 1,359 |
| 2019-01-08 | $82.78 | $82.78 | $82.78 | $82.78 | $60.62 | 0 |
| 2019-01-07 | $82.78 | $82.78 | $82.78 | $82.78 | $60.62 | 141 |
| 2019-01-04 | $81.55 | $81.55 | $81.55 | $81.55 | $59.72 | 0 |
| 2019-01-03 | $81.55 | $81.55 | $81.55 | $81.55 | $59.72 | 0 |
| 2019-01-02 | $81.55 | $81.55 | $81.55 | $81.55 | $59.72 | 292 |
| 2018-12-31 | $80.85 | $80.85 | $80.85 | $80.85 | $59.21 | 28 |
| 2018-12-28 | $80.85 | $80.85 | $80.85 | $80.85 | $59.21 | 12 |
| 2018-12-27 | $80.85 | $80.85 | $80.85 | $80.85 | $59.21 | 403 |
| 2018-12-26 | $79.95 | $79.95 | $79.95 | $79.95 | $58.55 | 0 |
| 2018-12-24 | $79.95 | $79.95 | $79.95 | $79.95 | $58.55 | 30 |
| 2018-12-21 | $80.95 | $80.95 | $79.95 | $79.95 | $58.55 | 200 |
| 2018-12-20 | $81.45 | $81.45 | $81.45 | $81.45 | $59.65 | 144 |
| 2018-12-19 | $81.55 | $81.55 | $81.55 | $81.55 | $59.72 | 130 |
| 2018-12-18 | $81.75 | $81.75 | $81.75 | $81.75 | $59.87 | 80 |
| 2018-12-17 | $81.90 | $81.90 | $81.75 | $81.75 | $59.87 | 500 |
| 2018-12-14 | $83.70 | $83.70 | $83.70 | $83.70 | $61.30 | 40 |
| 2018-12-13 | $83.70 | $83.70 | $83.70 | $83.70 | $61.30 | 0 |
| 2018-12-12 | $83.70 | $83.70 | $83.70 | $83.70 | $61.30 | 733 |
| 2018-12-11 | $83.70 | $83.70 | $83.70 | $83.70 | $61.30 | 200 |
| 2018-12-10 | $81.65 | $81.69 | $81.65 | $81.69 | $59.82 | 200 |
| 2018-12-07 | $81.25 | $81.25 | $81.25 | $81.25 | $59.50 | 38 |
| 2018-12-06 | $81.95 | $81.95 | $81.25 | $81.25 | $59.50 | 784 |
| 2018-12-04 | $86.65 | $86.65 | $86.65 | $86.65 | $63.46 | 210 |
| 2018-12-03 | $88.35 | $88.35 | $88.35 | $88.35 | $64.70 | 1,275 |
| 2018-11-30 | $88.35 | $88.35 | $88.35 | $88.35 | $64.70 | 25 |
| 2018-11-29 | $88.35 | $88.35 | $88.35 | $88.35 | $64.70 | 0 |
| 2018-11-28 | $88.35 | $88.35 | $88.35 | $88.35 | $64.70 | 160 |
| 2018-11-27 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2018-11-26 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 0 |
| 2018-11-23 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 21 |
| 2018-11-21 | $87.35 | $87.35 | $87.35 | $87.35 | $63.97 | 207 |
| 2018-11-20 | $86.65 | $86.65 | $86.20 | $86.20 | $63.13 | 518 |
| 2018-11-19 | $87.30 | $87.30 | $87.30 | $87.30 | $63.93 | 0 |
| 2018-11-16 | $87.30 | $87.30 | $87.30 | $87.30 | $63.93 | 0 |
| 2018-11-15 | $88.00 | $88.00 | $87.30 | $87.30 | $63.93 | 516 |
| 2018-11-14 | $87.90 | $87.90 | $87.90 | $87.90 | $64.37 | 0 |
| 2018-11-13 | $87.90 | $87.90 | $87.90 | $87.90 | $64.37 | 0 |
| 2018-11-12 | $87.90 | $87.90 | $87.90 | $87.90 | $64.37 | 155 |
| 2018-11-09 | $89.65 | $89.65 | $89.65 | $89.65 | $65.65 | 3 |
| 2018-11-08 | $89.68 | $89.68 | $89.30 | $89.65 | $65.65 | 659 |
| 2018-11-07 | $88.90 | $88.90 | $88.90 | $88.90 | $65.10 | 0 |
| 2018-11-06 | $88.05 | $88.05 | $88.05 | $88.05 | $64.48 | 3 |
| 2018-11-05 | $88.90 | $88.90 | $88.90 | $88.90 | $64.48 | 0 |
| 2018-11-02 | $88.90 | $88.90 | $88.90 | $88.90 | $63.87 | 0 |
| 2018-11-01 | $88.90 | $88.90 | $88.90 | $88.90 | $63.87 | 0 |
| 2018-10-31 | $88.90 | $88.90 | $88.90 | $88.90 | $63.87 | 0 |
| 2018-10-30 | $88.90 | $88.90 | $88.90 | $88.90 | $63.87 | 0 |
| 2018-10-29 | $88.90 | $88.90 | $88.90 | $88.90 | $63.87 | 230 |
| 2018-10-26 | $87.75 | $87.75 | $87.75 | $87.75 | $63.04 | 100 |
| 2018-10-25 | $88.61 | $88.61 | $88.61 | $88.61 | $63.66 | 268 |
| 2018-10-24 | $87.65 | $87.65 | $87.65 | $87.65 | $62.97 | 200 |
| 2018-10-23 | $85.60 | $86.49 | $85.60 | $86.49 | $62.13 | 400 |
| 2018-10-22 | $91.60 | $91.60 | $91.60 | $91.60 | $65.80 | 0 |
| 2018-10-19 | $91.60 | $91.60 | $91.60 | $91.60 | $65.80 | 0 |
| 2018-10-18 | $91.60 | $91.60 | $91.60 | $91.60 | $65.80 | 0 |
| 2018-10-17 | $91.60 | $91.60 | $91.60 | $91.60 | $65.80 | 0 |
| 2018-10-16 | $91.60 | $91.60 | $91.60 | $91.60 | $65.80 | 100 |
| 2018-10-15 | $89.30 | $89.30 | $89.30 | $89.30 | $64.15 | 1,460 |
| 2018-10-12 | $89.05 | $89.82 | $89.05 | $89.82 | $64.53 | 472 |
| 2018-10-11 | $89.70 | $89.70 | $89.70 | $89.70 | $64.44 | 200 |
| 2018-10-10 | $90.90 | $90.90 | $90.24 | $90.24 | $64.83 | 430 |
| 2018-10-09 | $91.70 | $91.70 | $91.70 | $91.70 | $65.88 | 16 |
| 2018-10-08 | $91.70 | $91.70 | $91.70 | $91.70 | $65.88 | 300 |
| 2018-10-05 | $93.10 | $93.10 | $93.10 | $93.10 | $66.88 | 5 |
| 2018-10-04 | $93.10 | $93.10 | $93.10 | $93.10 | $66.88 | 100 |
| 2018-10-03 | $94.60 | $94.60 | $94.60 | $94.60 | $67.96 | 0 |
| 2018-10-02 | $94.60 | $94.60 | $94.60 | $94.60 | $67.96 | 0 |
| 2018-10-01 | $94.60 | $94.60 | $94.60 | $94.60 | $67.96 | 500 |
| 2018-09-28 | $96.82 | $96.82 | $96.82 | $96.82 | $69.55 | 0 |
| 2018-09-27 | $96.82 | $96.82 | $96.82 | $96.82 | $69.55 | 115 |
| 2018-09-26 | $96.82 | $96.82 | $96.82 | $96.82 | $69.55 | 5,200 |
| 2018-09-25 | $95.90 | $95.90 | $95.90 | $95.90 | $68.89 | 30 |
| 2018-09-24 | $95.90 | $95.90 | $95.90 | $95.90 | $68.89 | 0 |
| 2018-09-21 | $95.90 | $95.90 | $95.90 | $95.90 | $68.89 | 0 |
| 2018-09-20 | $95.90 | $95.90 | $95.90 | $95.90 | $68.89 | 200 |
| 2018-09-19 | $94.20 | $94.20 | $94.20 | $94.20 | $67.67 | 30 |
| 2018-09-18 | $94.20 | $94.20 | $94.20 | $94.20 | $67.67 | 0 |
| 2018-09-17 | $94.20 | $94.20 | $94.20 | $94.20 | $67.67 | 200 |
| 2018-09-14 | $93.80 | $93.80 | $93.80 | $93.80 | $67.39 | 0 |
| 2018-09-13 | $93.80 | $93.80 | $93.80 | $93.80 | $67.39 | 0 |
| 2018-09-12 | $93.80 | $93.80 | $93.80 | $93.80 | $67.39 | 10 |
| 2018-09-11 | $93.80 | $93.80 | $93.80 | $93.80 | $67.39 | 190 |
| 2018-09-10 | $93.93 | $93.93 | $93.93 | $93.93 | $67.48 | 200 |
| 2018-09-07 | $92.55 | $92.55 | $92.55 | $92.55 | $66.49 | 250 |
| 2018-09-06 | $93.41 | $93.41 | $93.41 | $93.41 | $67.11 | 400 |
| 2018-09-05 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 0 |
| 2018-09-04 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 39 |
| 2018-08-31 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 5 |
| 2018-08-30 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 0 |
| 2018-08-29 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 514 |
| 2018-08-28 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 0 |
| 2018-08-27 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 0 |
| 2018-08-24 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 0 |
| 2018-08-23 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 75 |
| 2018-08-22 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 5 |
| 2018-08-21 | $95.95 | $95.95 | $95.95 | $95.95 | $68.93 | 100 |
| 2018-08-20 | $94.83 | $94.83 | $94.83 | $94.83 | $68.13 | 22 |
| 2018-08-17 | $94.83 | $94.83 | $94.83 | $94.83 | $68.13 | 0 |
| 2018-08-16 | $94.83 | $94.83 | $94.83 | $94.83 | $68.13 | 0 |
| 2018-08-15 | $94.83 | $94.83 | $94.83 | $94.83 | $68.13 | 1 |
| 2018-08-14 | $94.83 | $94.83 | $94.83 | $94.83 | $68.12 | 12 |
| 2018-08-13 | $94.83 | $94.83 | $94.83 | $94.83 | $68.13 | 6,200 |
| 2018-08-10 | $95.14 | $95.14 | $95.14 | $95.14 | $68.35 | 156 |
| 2018-08-09 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-08-08 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-08-07 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-08-06 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-08-03 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-08-02 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-08-01 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 66 |
| 2018-07-31 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-07-30 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-07-27 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 0 |
| 2018-07-26 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 50 |
| 2018-07-25 | $98.80 | $98.80 | $98.80 | $98.80 | $70.98 | 100 |
| 2018-07-24 | $98.36 | $98.36 | $98.36 | $98.36 | $70.66 | 0 |
| 2018-07-23 | $98.36 | $98.36 | $98.36 | $98.36 | $70.66 | 0 |
| 2018-07-20 | $98.36 | $98.36 | $98.36 | $98.36 | $70.66 | 0 |
| 2018-07-19 | $98.36 | $98.36 | $98.36 | $98.36 | $70.66 | 400 |
| 2018-07-18 | $99.30 | $99.30 | $99.30 | $99.30 | $71.34 | 195 |
| 2018-07-17 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-16 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-13 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-12 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 6 |
| 2018-07-11 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 17 |
| 2018-07-10 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-09 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 2 |
| 2018-07-06 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-05 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-03 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-07-02 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-06-29 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-06-28 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 204 |
| 2018-06-27 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-06-26 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 0 |
| 2018-06-25 | $96.25 | $96.25 | $96.25 | $96.25 | $69.15 | 100 |
| 2018-06-22 | $97.90 | $97.90 | $97.90 | $97.90 | $70.33 | 0 |
| 2018-06-21 | $97.90 | $97.90 | $97.90 | $97.90 | $70.33 | 0 |
| 2018-06-20 | $97.90 | $97.90 | $97.90 | $97.90 | $70.33 | 0 |
| 2018-06-19 | $97.90 | $97.90 | $97.90 | $97.90 | $70.33 | 200 |
| 2018-06-18 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 0 |
| 2018-06-15 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 0 |
| 2018-06-14 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 5 |
| 2018-06-13 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 0 |
| 2018-06-12 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 0 |
| 2018-06-11 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 0 |
| 2018-06-08 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 1 |
| 2018-06-07 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 0 |
| 2018-06-06 | $100.30 | $100.30 | $100.30 | $100.30 | $72.05 | 100 |
| 2018-06-05 | $98.68 | $98.68 | $98.68 | $98.68 | $70.89 | 0 |
| 2018-06-04 | $98.68 | $98.68 | $98.68 | $98.68 | $70.89 | 0 |
| 2018-06-01 | $98.68 | $98.68 | $98.68 | $98.68 | $70.89 | 80 |
| 2018-05-31 | $98.68 | $98.68 | $98.68 | $98.68 | $70.89 | 0 |
| 2018-05-30 | $98.68 | $98.68 | $98.68 | $98.68 | $70.89 | 5,226 |
| 2018-05-29 | $97.60 | $97.60 | $97.60 | $97.60 | $70.12 | 123 |
| 2018-05-25 | $100.56 | $100.56 | $100.56 | $100.56 | $72.24 | 0 |
| 2018-05-24 | $100.56 | $100.56 | $100.56 | $100.56 | $72.24 | 196 |
| 2018-05-23 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 83 |
| 2018-05-22 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 30 |
| 2018-05-21 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 50 |
| 2018-05-18 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 0 |
| 2018-05-17 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 0 |
| 2018-05-16 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 0 |
| 2018-05-15 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 0 |
| 2018-05-14 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 0 |
| 2018-05-11 | $101.75 | $101.75 | $101.75 | $101.75 | $73.10 | 174 |
| 2018-05-10 | $100.95 | $100.95 | $100.95 | $100.95 | $72.52 | 0 |
| 2018-05-09 | $100.95 | $100.95 | $100.95 | $100.95 | $72.52 | 0 |
| 2018-05-08 | $100.95 | $100.95 | $100.95 | $100.95 | $72.52 | 0 |
| 2018-05-07 | $100.95 | $100.95 | $100.95 | $100.95 | $72.52 | 355 |
| 2018-05-04 | $100.95 | $100.95 | $100.95 | $100.95 | $72.52 | 0 |
| 2018-05-03 | $100.95 | $100.95 | $100.95 | $100.95 | $72.52 | 200 |
| 2018-05-02 | $101.37 | $101.50 | $101.37 | $101.50 | $72.92 | 400 |
| 2018-05-01 | $102.75 | $102.75 | $102.75 | $102.75 | $73.81 | 0 |
| 2018-04-30 | $102.75 | $102.75 | $102.75 | $102.75 | $73.81 | 21 |
| 2018-04-27 | $102.75 | $102.75 | $102.75 | $102.75 | $73.81 | 9 |
| 2018-04-26 | $101.05 | $102.75 | $101.05 | $102.75 | $73.81 | 700 |
| 2018-04-25 | $100.25 | $100.63 | $100.25 | $100.63 | $72.29 | 917 |
| 2018-04-24 | $101.55 | $101.55 | $101.55 | $101.55 | $72.95 | 140 |
| 2018-04-23 | $103.72 | $103.72 | $103.72 | $103.72 | $72.97 | 79 |
| 2018-04-20 | $103.72 | $103.72 | $103.72 | $103.72 | $72.97 | 0 |
| 2018-04-19 | $103.60 | $103.72 | $103.60 | $103.72 | $72.97 | 215 |
| 2018-04-18 | $98.85 | $98.85 | $98.85 | $98.85 | $69.54 | 0 |
| 2018-04-17 | $98.85 | $98.85 | $98.85 | $98.85 | $69.54 | 0 |
| 2018-04-16 | $98.85 | $98.85 | $98.85 | $98.85 | $69.54 | 0 |
| 2018-04-13 | $98.85 | $98.85 | $98.85 | $98.85 | $69.54 | 27 |
| 2018-04-12 | $98.85 | $98.85 | $98.85 | $98.85 | $69.54 | 100 |
| 2018-04-11 | $96.75 | $96.75 | $96.75 | $96.75 | $68.06 | 0 |
| 2018-04-10 | $96.75 | $96.75 | $96.75 | $96.75 | $68.06 | 0 |
| 2018-04-09 | $96.75 | $96.75 | $96.75 | $96.75 | $68.06 | 0 |
| 2018-04-06 | $96.75 | $96.75 | $96.75 | $96.75 | $68.06 | 22 |
| 2018-04-05 | $96.75 | $96.75 | $96.75 | $96.75 | $68.06 | 25 |
| 2018-04-04 | $96.75 | $96.75 | $96.75 | $96.75 | $68.06 | 0 |
| 2018-04-03 | $96.85 | $96.85 | $96.75 | $96.75 | $68.06 | 291 |
| 2018-04-02 | $97.73 | $97.73 | $97.73 | $97.73 | $68.75 | 343 |
| 2018-03-29 | $98.10 | $98.10 | $98.10 | $98.10 | $69.01 | 242 |
| 2018-03-28 | $97.65 | $97.65 | $97.65 | $97.65 | $68.70 | 40 |
| 2018-03-27 | $97.65 | $97.65 | $97.65 | $97.65 | $68.70 | 0 |
| 2018-03-26 | $97.65 | $97.65 | $97.65 | $97.65 | $68.70 | 300 |
| 2018-03-23 | $100.70 | $100.70 | $100.70 | $100.70 | $70.84 | 0 |
| 2018-03-22 | $100.70 | $100.70 | $100.70 | $100.70 | $70.84 | 0 |
| 2018-03-21 | $100.70 | $100.70 | $100.70 | $100.70 | $70.84 | 0 |
| 2018-03-20 | $100.70 | $100.70 | $100.70 | $100.70 | $70.84 | 129 |
| 2018-03-19 | $100.70 | $100.70 | $100.70 | $100.70 | $70.84 | 8 |
| 2018-03-16 | $100.70 | $100.70 | $100.70 | $100.70 | $70.84 | 587 |
| 2018-03-15 | $100.00 | $100.00 | $100.00 | $100.00 | $70.35 | 0 |
| 2018-03-14 | $100.00 | $100.00 | $100.00 | $100.00 | $70.35 | 100 |
| 2018-03-13 | $98.95 | $98.95 | $98.95 | $98.95 | $69.61 | 0 |
| 2018-03-12 | $98.95 | $98.95 | $98.95 | $98.95 | $69.61 | 1,600 |
| 2018-03-09 | $100.29 | $100.29 | $100.29 | $100.29 | $70.55 | 304 |
| 2018-03-08 | $99.80 | $99.80 | $99.80 | $99.80 | $70.21 | 550 |
| 2018-03-07 | $99.30 | $99.30 | $99.30 | $99.30 | $69.86 | 200 |
| 2018-03-06 | $98.50 | $98.50 | $98.15 | $98.15 | $69.05 | 430 |
| 2018-03-05 | $97.10 | $97.10 | $97.10 | $97.10 | $68.31 | 132 |
| 2018-03-02 | $96.90 | $97.14 | $96.90 | $97.10 | $68.31 | 1,411 |
| 2018-03-01 | $99.59 | $99.59 | $99.59 | $99.59 | $70.06 | 0 |
| 2018-02-28 | $99.78 | $99.79 | $99.59 | $99.59 | $70.06 | 419 |
| 2018-02-27 | $100.95 | $100.95 | $100.32 | $100.32 | $70.58 | 733 |
| 2018-02-26 | $101.60 | $101.79 | $101.60 | $101.79 | $71.61 | 833 |
| 2018-02-23 | $102.19 | $102.19 | $101.60 | $101.60 | $71.48 | 948 |
| 2018-02-22 | $102.20 | $102.20 | $102.20 | $102.20 | $71.90 | 0 |
| 2018-02-21 | $102.20 | $102.20 | $102.20 | $102.20 | $71.90 | 100 |
| 2018-02-20 | $101.65 | $101.65 | $100.27 | $100.39 | $70.62 | 2,395 |
| 2018-02-16 | $102.50 | $102.50 | $102.50 | $102.50 | $72.11 | 16 |
| 2018-02-15 | $101.55 | $102.50 | $101.55 | $102.50 | $72.11 | 315 |
| 2018-02-14 | $100.60 | $101.22 | $100.60 | $101.22 | $71.21 | 336 |
| 2018-02-13 | $98.32 | $98.32 | $98.32 | $98.32 | $69.17 | 0 |
| 2018-02-12 | $97.15 | $98.32 | $97.15 | $98.32 | $69.17 | 314 |
| 2018-02-09 | $105.25 | $105.25 | $105.25 | $105.25 | $74.04 | 1,501 |
| 2018-02-08 | $105.25 | $105.25 | $105.25 | $105.25 | $74.04 | 135 |
| 2018-02-07 | $104.71 | $105.25 | $104.71 | $105.25 | $74.04 | 201 |
| 2018-02-06 | $102.50 | $102.50 | $101.89 | $101.95 | $71.72 | 763 |
| 2018-02-05 | $103.30 | $103.30 | $98.50 | $98.50 | $69.30 | 599 |
| 2018-02-02 | $107.40 | $107.40 | $107.40 | $107.40 | $75.56 | 0 |
| 2018-02-01 | $107.40 | $107.40 | $107.40 | $107.40 | $75.56 | 0 |
| 2018-01-31 | $107.40 | $107.40 | $107.40 | $107.40 | $75.56 | 100 |
| 2018-01-30 | $107.40 | $107.40 | $107.40 | $107.40 | $75.56 | 200 |
| 2018-01-29 | $108.50 | $108.50 | $108.50 | $108.50 | $76.33 | 178 |
| 2018-01-26 | $109.60 | $109.60 | $109.60 | $109.60 | $77.10 | 100 |
| 2018-01-25 | $108.80 | $109.35 | $108.80 | $109.35 | $76.93 | 800 |
| 2018-01-24 | $108.00 | $108.00 | $108.00 | $108.00 | $75.98 | 0 |
| 2018-01-23 | $108.00 | $108.00 | $108.00 | $108.00 | $75.98 | 21 |
| 2018-01-22 | $108.00 | $108.00 | $108.00 | $108.00 | $75.98 | 300 |
| 2018-01-19 | $107.30 | $107.30 | $107.30 | $107.30 | $75.49 | 60 |
| 2018-01-18 | $107.30 | $107.30 | $107.30 | $107.30 | $75.49 | 0 |
| 2018-01-17 | $107.30 | $107.30 | $107.30 | $107.30 | $75.49 | 100 |
| 2018-01-16 | $105.95 | $105.95 | $105.95 | $105.95 | $74.54 | 434 |
| 2018-01-12 | $106.00 | $106.00 | $106.00 | $106.00 | $74.57 | 0 |
| 2018-01-11 | $106.00 | $106.00 | $106.00 | $106.00 | $74.57 | 0 |
| 2018-01-10 | $106.00 | $106.00 | $106.00 | $106.00 | $74.57 | 0 |
| 2018-01-09 | $106.00 | $106.00 | $106.00 | $106.00 | $74.57 | 0 |
| 2018-01-08 | $106.00 | $106.00 | $106.00 | $106.00 | $74.57 | 0 |
| 2018-01-05 | $106.00 | $106.00 | $106.00 | $106.00 | $74.57 | 100 |
| 2018-01-04 | $101.90 | $101.90 | $101.90 | $101.90 | $71.69 | 0 |
| 2018-01-03 | $101.90 | $101.90 | $101.90 | $101.90 | $71.69 | 135 |
| 2018-01-02 | $102.85 | $102.85 | $102.85 | $102.85 | $72.36 | 0 |
| 2017-12-29 | $102.85 | $102.85 | $102.85 | $102.85 | $72.36 | 209 |
| 2017-12-28 | $102.30 | $102.30 | $102.30 | $102.30 | $71.97 | 116 |
| 2017-12-27 | $101.13 | $101.13 | $101.13 | $101.13 | $71.15 | 0 |
| 2017-12-26 | $101.13 | $101.13 | $101.13 | $101.13 | $71.15 | 340 |
| 2017-12-22 | $101.71 | $101.71 | $101.71 | $101.71 | $71.55 | 100 |
| 2017-12-21 | $103.00 | $103.00 | $103.00 | $103.00 | $72.46 | 0 |
| 2017-12-20 | $103.00 | $103.00 | $103.00 | $103.00 | $72.46 | 75 |
| 2017-12-19 | $103.00 | $103.00 | $103.00 | $103.00 | $72.46 | 302 |
| 2017-12-18 | $103.31 | $103.31 | $103.31 | $103.31 | $72.68 | 143 |
| 2017-12-15 | $102.23 | $102.23 | $102.23 | $102.23 | $71.92 | 170 |
| 2017-12-14 | $101.60 | $101.60 | $101.60 | $101.60 | $71.48 | 0 |
| 2017-12-13 | $101.60 | $101.60 | $101.60 | $101.60 | $71.48 | 978 |
| 2017-12-12 | $102.90 | $102.90 | $102.90 | $102.90 | $72.39 | 29 |
| 2017-12-11 | $102.90 | $102.90 | $102.90 | $102.90 | $72.39 | 0 |
| 2017-12-08 | $102.90 | $102.90 | $102.90 | $102.90 | $72.39 | 246 |
| 2017-12-07 | $104.00 | $104.22 | $104.00 | $104.22 | $73.32 | 2,518 |
| 2017-12-06 | $103.70 | $103.70 | $103.70 | $103.70 | $72.95 | 274 |
| 2017-12-05 | $102.75 | $102.75 | $102.75 | $102.75 | $72.29 | 136 |
| 2017-12-04 | $100.41 | $100.41 | $100.41 | $100.41 | $70.64 | 0 |
| 2017-12-01 | $101.10 | $101.10 | $99.91 | $100.41 | $70.64 | 952 |
| 2017-11-30 | $103.25 | $103.25 | $103.25 | $103.25 | $72.64 | 0 |
| 2017-11-29 | $103.25 | $103.25 | $103.25 | $103.25 | $72.64 | 0 |
| 2017-11-28 | $103.25 | $103.25 | $103.25 | $103.25 | $72.64 | 100 |
| 2017-11-27 | $102.75 | $102.75 | $102.75 | $102.75 | $72.29 | 100 |
| 2017-11-24 | $101.80 | $101.80 | $101.80 | $101.80 | $71.62 | 0 |
| 2017-11-22 | $101.80 | $101.80 | $101.80 | $101.80 | $71.62 | 140 |
| 2017-11-21 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 0 |
| 2017-11-20 | $96.40 | $96.40 | $96.40 | $96.40 | $67.82 | 0 |
| 2017-11-17 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 0 |
| 2017-11-15 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 0 |
| 2017-11-14 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 0 |
| 2017-11-13 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 91 |
| 2017-11-10 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 0 |
| 2017-11-09 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 10 |
| 2017-11-08 | $96.40 | $96.40 | $96.40 | $96.40 | $67.82 | 0 |
| 2017-11-07 | $97.20 | $97.20 | $97.20 | $97.20 | $68.38 | 33 |
| 2017-11-06 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 15 |
| 2017-11-03 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 0 |
| 2017-11-02 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 0 |
| 2017-11-01 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 0 |
| 2017-10-31 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 16 |
| 2017-10-30 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 39 |
| 2017-10-27 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 0 |
| 2017-10-26 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 18 |
| 2017-10-25 | $97.20 | $97.20 | $97.20 | $97.20 | $67.90 | 32 |
| 2017-10-24 | $94.86 | $97.20 | $94.86 | $97.20 | $67.90 | 1,040 |
| 2017-10-23 | $95.85 | $95.85 | $95.85 | $95.85 | $66.96 | 0 |
| 2017-10-20 | $95.85 | $95.85 | $95.85 | $95.85 | $66.96 | 4,800 |
| 2017-10-19 | $95.85 | $95.85 | $95.85 | $95.85 | $66.96 | 17 |
| 2017-10-18 | $95.85 | $95.85 | $95.85 | $95.85 | $66.96 | 0 |
| 2017-10-17 | $95.85 | $95.85 | $95.85 | $95.85 | $66.96 | 0 |
| 2017-10-16 | $95.85 | $95.85 | $95.85 | $95.85 | $66.96 | 0 |
| 2017-10-13 | $95.85 | $95.85 | $95.74 | $95.85 | $66.96 | 2,000 |
| 2017-10-12 | $94.80 | $94.80 | $94.80 | $94.80 | $66.22 | 1,000 |
| 2017-10-11 | $94.80 | $94.80 | $94.80 | $94.80 | $66.22 | 1,325 |
| 2017-10-10 | $94.80 | $94.80 | $94.80 | $94.80 | $66.22 | 0 |
| 2017-10-09 | $94.80 | $94.80 | $94.80 | $94.80 | $66.22 | 108 |
| 2017-10-06 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 0 |
| 2017-10-05 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 66 |
| 2017-10-04 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 0 |
| 2017-10-03 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 0 |
| 2017-10-02 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 61 |
| 2017-09-29 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 0 |
| 2017-09-28 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 8 |
| 2017-09-27 | $94.89 | $94.89 | $94.89 | $94.89 | $66.29 | 1,404 |
| 2017-09-26 | $96.00 | $96.00 | $96.00 | $96.00 | $67.06 | 22 |
| 2017-09-25 | $96.00 | $96.00 | $96.00 | $96.00 | $67.06 | 0 |
| 2017-09-22 | $96.00 | $96.00 | $96.00 | $96.00 | $67.06 | 0 |
| 2017-09-21 | $96.00 | $96.00 | $96.00 | $96.00 | $67.06 | 0 |
| 2017-09-20 | $96.00 | $96.00 | $96.00 | $96.00 | $67.06 | 510 |
| 2017-09-19 | $96.50 | $96.70 | $96.50 | $96.70 | $67.55 | 300 |
| 2017-09-18 | $96.05 | $96.05 | $96.05 | $96.05 | $67.10 | 175 |
| 2017-09-15 | $95.35 | $95.35 | $95.35 | $95.35 | $66.61 | 0 |
| 2017-09-14 | $95.35 | $95.35 | $95.35 | $95.35 | $66.61 | 0 |
| 2017-09-13 | $95.35 | $95.35 | $95.35 | $95.35 | $66.61 | 100 |
| 2017-09-12 | $95.06 | $95.06 | $95.00 | $95.00 | $66.36 | 3,138 |
| 2017-09-11 | $95.35 | $95.35 | $95.35 | $95.35 | $66.61 | 23 |
| 2017-09-08 | $95.35 | $95.35 | $95.35 | $95.35 | $66.61 | 0 |
| 2017-09-07 | $95.35 | $95.35 | $95.35 | $95.35 | $66.61 | 165 |
| 2017-09-06 | $95.18 | $95.20 | $95.18 | $95.20 | $66.50 | 300 |
| 2017-09-05 | $93.30 | $93.30 | $93.30 | $93.30 | $65.17 | 200 |
| 2017-09-01 | $91.96 | $91.96 | $91.96 | $91.96 | $64.24 | 0 |
| 2017-08-31 | $91.96 | $91.96 | $91.96 | $91.96 | $64.24 | 100 |
| 2017-08-30 | $91.38 | $91.38 | $91.38 | $91.38 | $63.83 | 0 |
| 2017-08-29 | $91.38 | $91.38 | $91.38 | $91.38 | $63.83 | 0 |
| 2017-08-28 | $91.38 | $91.38 | $91.38 | $91.38 | $63.83 | 0 |
| 2017-08-25 | $90.86 | $91.38 | $90.86 | $91.38 | $63.83 | 838 |
| 2017-08-24 | $90.35 | $90.35 | $90.35 | $90.35 | $63.11 | 90 |
| 2017-08-23 | $90.35 | $90.35 | $90.35 | $90.35 | $63.11 | 4 |
| 2017-08-22 | $90.35 | $90.35 | $90.35 | $90.35 | $63.11 | 14 |
| 2017-08-21 | $90.35 | $90.35 | $90.35 | $90.35 | $63.11 | 6 |
| 2017-08-18 | $90.35 | $90.35 | $90.35 | $90.35 | $63.11 | 0 |
| 2017-08-17 | $90.35 | $90.35 | $90.35 | $90.35 | $63.11 | 383 |
| 2017-08-16 | $90.60 | $90.60 | $90.60 | $90.60 | $63.29 | 120 |
| 2017-08-15 | $90.95 | $90.95 | $90.95 | $90.95 | $63.53 | 16 |
| 2017-08-14 | $90.95 | $90.95 | $90.95 | $90.95 | $63.53 | 0 |
| 2017-08-11 | $90.95 | $90.95 | $90.95 | $90.95 | $63.53 | 0 |
| 2017-08-10 | $90.95 | $90.95 | $90.95 | $90.95 | $63.53 | 0 |
| 2017-08-09 | $90.95 | $90.95 | $90.95 | $90.95 | $63.53 | 0 |
| 2017-08-08 | $90.95 | $90.95 | $90.95 | $90.95 | $63.53 | 200 |
| 2017-08-07 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 10 |
| 2017-08-04 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 276 |
| 2017-08-03 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 1,100 |
| 2017-08-02 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 0 |
| 2017-08-01 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 5 |
| 2017-07-31 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 0 |
| 2017-07-28 | $88.06 | $88.06 | $88.06 | $88.06 | $61.51 | 137 |
| 2017-07-27 | $90.15 | $90.15 | $90.15 | $90.15 | $62.97 | 0 |
| 2017-07-26 | $90.36 | $90.36 | $90.15 | $90.15 | $62.97 | 200 |
| 2017-07-25 | $89.29 | $89.29 | $89.29 | $89.29 | $62.37 | 0 |
| 2017-07-24 | $89.29 | $89.29 | $89.29 | $89.29 | $62.37 | 0 |
| 2017-07-21 | $88.95 | $89.29 | $88.95 | $89.29 | $62.37 | 1,200 |
| 2017-07-20 | $91.41 | $91.41 | $91.41 | $91.41 | $63.85 | 200 |
| 2017-07-19 | $89.75 | $90.54 | $89.75 | $90.54 | $63.25 | 2,435 |
| 2017-07-18 | $89.00 | $89.00 | $89.00 | $89.00 | $62.17 | 2 |
| 2017-07-17 | $89.00 | $89.00 | $89.00 | $89.00 | $62.17 | 0 |
| 2017-07-14 | $89.00 | $89.00 | $89.00 | $89.00 | $62.17 | 0 |
| 2017-07-13 | $89.00 | $89.00 | $89.00 | $89.00 | $62.17 | 200 |
| 2017-07-12 | $86.15 | $86.15 | $86.15 | $86.15 | $60.18 | 0 |
| 2017-07-11 | $86.15 | $86.15 | $86.15 | $86.15 | $60.18 | 100 |
| 2017-07-10 | $85.08 | $85.08 | $85.08 | $85.08 | $59.43 | 2 |
| 2017-07-07 | $85.08 | $85.08 | $85.08 | $85.08 | $59.43 | 0 |
| 2017-07-05 | $85.08 | $85.08 | $85.08 | $85.08 | $59.43 | 475 |
| 2017-07-03 | $85.10 | $85.10 | $85.10 | $85.10 | $59.45 | 375 |
| 2017-06-30 | $85.10 | $85.10 | $85.10 | $85.10 | $59.45 | 0 |
| 2017-06-29 | $85.10 | $85.10 | $85.10 | $85.10 | $59.45 | 502 |
| 2017-06-28 | $87.54 | $87.54 | $87.54 | $87.54 | $61.15 | 518 |
| 2017-06-27 | $88.05 | $88.05 | $88.05 | $88.05 | $61.51 | 200 |
| 2017-06-26 | $88.80 | $88.80 | $88.75 | $88.75 | $62.00 | 1,100 |
| 2017-06-23 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-22 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-21 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-20 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-19 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-16 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-15 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-14 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-13 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 0 |
| 2017-06-12 | $86.82 | $86.82 | $86.82 | $86.82 | $60.65 | 3,380 |
| 2017-06-09 | $86.75 | $86.75 | $86.75 | $86.75 | $60.60 | 220 |
| 2017-06-08 | $86.85 | $86.85 | $86.85 | $86.85 | $60.67 | 5 |
| 2017-06-07 | $86.85 | $86.85 | $86.85 | $86.85 | $60.67 | 415 |
| 2017-06-06 | $86.85 | $86.85 | $86.85 | $86.85 | $60.67 | 635 |
| 2017-06-05 | $88.31 | $88.31 | $88.31 | $88.31 | $61.69 | 5 |
| 2017-06-02 | $88.31 | $88.31 | $88.31 | $88.31 | $61.69 | 230 |
| 2017-06-01 | $87.82 | $87.82 | $87.82 | $87.82 | $61.35 | 0 |
| 2017-05-31 | $87.82 | $87.82 | $87.82 | $87.82 | $61.35 | 187 |
| 2017-05-30 | $85.94 | $85.94 | $85.94 | $85.94 | $60.03 | 475 |
| 2017-05-26 | $85.78 | $85.78 | $85.78 | $85.78 | $59.92 | 175 |
| 2017-05-25 | $85.78 | $85.78 | $85.78 | $85.78 | $59.92 | 113 |
| 2017-05-24 | $85.77 | $85.78 | $85.77 | $85.78 | $59.92 | 1,400 |
| 2017-05-23 | $85.30 | $85.30 | $85.30 | $85.30 | $59.59 | 0 |
| 2017-05-22 | $85.30 | $85.30 | $85.30 | $85.30 | $59.59 | 3,785 |
| 2017-05-19 | $85.30 | $85.30 | $85.30 | $85.30 | $59.59 | 0 |
| 2017-05-18 | $85.59 | $85.59 | $84.62 | $85.30 | $59.59 | 5,907 |
| 2017-05-17 | $85.45 | $85.45 | $85.45 | $85.45 | $59.69 | 9,330 |
| 2017-05-16 | $84.90 | $84.90 | $84.90 | $84.90 | $59.31 | 0 |
| 2017-05-15 | $84.90 | $84.90 | $84.90 | $84.90 | $59.31 | 60 |
| 2017-05-12 | $84.90 | $84.90 | $84.90 | $84.90 | $59.31 | 0 |
| 2017-05-11 | $84.81 | $84.90 | $84.81 | $84.90 | $59.31 | 300 |
| 2017-05-10 | $85.58 | $85.58 | $85.58 | $85.58 | $59.78 | 0 |
| 2017-05-09 | $85.65 | $85.65 | $85.58 | $85.58 | $59.78 | 281 |
| 2017-05-08 | $86.90 | $86.90 | $86.90 | $86.90 | $60.70 | 0 |
| 2017-05-05 | $86.90 | $86.90 | $86.90 | $86.90 | $60.70 | 0 |
| 2017-05-04 | $86.25 | $86.90 | $86.25 | $86.90 | $60.70 | 412 |
| 2017-05-03 | $85.41 | $85.41 | $85.41 | $85.41 | $59.66 | 0 |
| 2017-05-02 | $85.41 | $85.41 | $85.41 | $85.41 | $59.66 | 2 |
| 2017-05-01 | $85.41 | $85.41 | $85.41 | $85.41 | $59.66 | 43 |
| 2017-04-28 | $85.41 | $85.41 | $85.41 | $85.41 | $59.66 | 160 |
| 2017-04-27 | $84.85 | $86.85 | $84.85 | $86.85 | $60.67 | 1,284 |
| 2017-04-26 | $83.60 | $83.60 | $83.60 | $83.60 | $58.40 | 390 |
| 2017-04-25 | $85.40 | $85.40 | $85.40 | $85.40 | $59.66 | 15 |
| 2017-04-24 | $84.81 | $85.40 | $84.81 | $85.40 | $58.65 | 200 |
| 2017-04-21 | $77.15 | $77.15 | $77.15 | $77.15 | $52.98 | 0 |
| 2017-04-20 | $77.15 | $77.15 | $77.15 | $77.15 | $52.98 | 13 |
| 2017-04-19 | $77.05 | $77.15 | $77.05 | $77.15 | $52.98 | 687 |
| 2017-04-18 | $77.98 | $77.98 | $77.98 | $77.98 | $53.55 | 100 |
| 2017-04-17 | $77.98 | $77.98 | $77.98 | $77.98 | $53.55 | 0 |
| 2017-04-13 | $77.98 | $77.98 | $77.98 | $77.98 | $53.55 | 0 |
| 2017-04-12 | $77.98 | $77.98 | $77.98 | $77.98 | $53.55 | 437 |
| 2017-04-11 | $78.76 | $78.76 | $78.76 | $78.76 | $54.09 | 59 |
| 2017-04-10 | $78.76 | $78.76 | $78.76 | $78.76 | $54.09 | 530 |
| 2017-04-07 | $78.90 | $78.90 | $78.90 | $78.90 | $54.18 | 0 |
| 2017-04-06 | $78.90 | $78.90 | $78.90 | $78.90 | $54.18 | 0 |
| 2017-04-05 | $78.90 | $78.90 | $78.90 | $78.90 | $54.18 | 0 |
| 2017-04-04 | $78.90 | $78.90 | $78.90 | $78.90 | $54.18 | 24 |
| 2017-04-03 | $78.90 | $78.90 | $78.90 | $78.90 | $54.18 | 200 |
| 2017-03-31 | $79.10 | $79.10 | $79.10 | $79.10 | $54.32 | 300 |
| 2017-03-30 | $80.05 | $80.05 | $80.05 | $80.05 | $54.97 | 0 |
| 2017-03-29 | $80.05 | $80.05 | $80.05 | $80.05 | $54.97 | 0 |
| 2017-03-28 | $80.05 | $80.05 | $80.05 | $80.05 | $54.97 | 300 |
| 2017-03-27 | $79.80 | $79.80 | $79.80 | $79.80 | $54.80 | 0 |
| 2017-03-24 | $79.80 | $79.80 | $79.80 | $79.80 | $54.80 | 200 |
| 2017-03-23 | $79.20 | $79.65 | $79.20 | $79.65 | $54.70 | 4,800 |
| 2017-03-22 | $78.20 | $78.20 | $78.20 | $78.20 | $53.70 | 0 |
| 2017-03-21 | $78.20 | $78.20 | $78.20 | $78.20 | $53.70 | 200 |
| 2017-03-20 | $77.13 | $77.40 | $77.13 | $77.40 | $53.15 | 400 |
| 2017-03-17 | $75.11 | $75.11 | $75.11 | $75.11 | $51.58 | 0 |
| 2017-03-16 | $75.65 | $75.87 | $75.11 | $75.11 | $51.58 | 1,300 |
| 2017-03-15 | $75.15 | $75.15 | $75.15 | $75.15 | $51.61 | 0 |
| 2017-03-14 | $75.15 | $75.15 | $75.15 | $75.15 | $51.61 | 0 |
| 2017-03-13 | $75.15 | $75.15 | $75.15 | $75.15 | $51.61 | 0 |
| 2017-03-10 | $75.15 | $75.15 | $75.15 | $75.15 | $51.61 | 200 |
| 2017-03-09 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-03-08 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-03-07 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-03-06 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-03-03 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-03-02 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-03-01 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-28 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-27 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-24 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-23 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-22 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-21 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-17 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 100 |
| 2017-02-16 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-15 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 0 |
| 2017-02-14 | $73.00 | $73.00 | $73.00 | $73.00 | $50.13 | 300 |
| 2017-02-13 | $73.80 | $74.10 | $73.80 | $73.99 | $50.81 | 11,400 |
| 2017-02-10 | $73.31 | $73.31 | $72.90 | $72.90 | $50.06 | 700 |
| 2017-02-09 | $73.70 | $73.76 | $73.70 | $73.76 | $50.65 | 900 |
| 2017-02-08 | $71.30 | $71.30 | $71.30 | $71.30 | $48.96 | 0 |
| 2017-02-07 | $69.86 | $71.30 | $69.86 | $71.30 | $48.96 | 900 |
| 2017-02-06 | $70.15 | $70.15 | $70.15 | $70.15 | $48.17 | 0 |
| 2017-02-03 | $70.15 | $70.15 | $70.15 | $70.15 | $48.17 | 0 |
| 2017-02-02 | $70.15 | $70.15 | $70.15 | $70.15 | $48.17 | 0 |
| 2017-02-01 | $70.15 | $70.15 | $70.15 | $70.15 | $48.17 | 240 |
| 2017-01-31 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 18 |
| 2017-01-30 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 15 |
| 2017-01-27 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 0 |
| 2017-01-26 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 0 |
| 2017-01-25 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 0 |
| 2017-01-24 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 0 |
| 2017-01-23 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 0 |
| 2017-01-20 | $69.85 | $69.85 | $69.85 | $69.85 | $47.97 | 166 |
| 2017-01-19 | $69.20 | $69.20 | $69.20 | $69.20 | $47.52 | 4 |
| 2017-01-18 | $69.20 | $69.20 | $69.20 | $69.20 | $47.52 | 600 |
| 2017-01-17 | $69.20 | $69.20 | $69.20 | $69.20 | $47.52 | 0 |
| 2017-01-13 | $69.20 | $69.20 | $69.20 | $69.20 | $47.52 | 40 |
| 2017-01-12 | $69.20 | $69.20 | $69.20 | $69.20 | $47.52 | 0 |
| 2017-01-11 | $69.20 | $69.20 | $69.20 | $69.20 | $47.52 | 130 |
| 2017-01-10 | $69.25 | $69.25 | $69.25 | $69.25 | $47.56 | 0 |
| 2017-01-09 | $69.25 | $69.25 | $69.25 | $69.25 | $47.56 | 0 |
| 2017-01-06 | $69.25 | $69.25 | $69.25 | $69.25 | $47.56 | 0 |
| 2017-01-05 | $69.20 | $69.30 | $68.91 | $69.25 | $47.56 | 2,370 |
| 2017-01-04 | $67.50 | $67.50 | $67.50 | $67.50 | $46.35 | 0 |
| 2017-01-03 | $67.50 | $67.50 | $67.50 | $67.50 | $46.35 | 360 |
| 2016-12-30 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 7 |
| 2016-12-29 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 69 |
| 2016-12-28 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 40 |
| 2016-12-27 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 20 |
| 2016-12-23 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 0 |
| 2016-12-22 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 310 |
| 2016-12-21 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 98 |
| 2016-12-20 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 120 |
| 2016-12-19 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 71 |
| 2016-12-16 | $67.58 | $67.58 | $67.58 | $67.58 | $46.41 | 510 |
| 2016-12-15 | $66.51 | $66.56 | $66.51 | $66.56 | $45.71 | 359 |
| 2016-12-14 | $67.95 | $67.95 | $67.30 | $67.30 | $46.22 | 300 |
| 2016-12-13 | $68.32 | $68.60 | $68.32 | $68.60 | $47.11 | 1,980 |
| 2016-12-12 | $66.90 | $66.94 | $66.83 | $66.83 | $45.89 | 15,540 |
| 2016-12-09 | $66.11 | $66.11 | $66.11 | $66.11 | $45.40 | 620 |
| 2016-12-08 | $65.61 | $65.61 | $65.61 | $65.61 | $45.06 | 145 |
| 2016-12-07 | $64.54 | $64.54 | $64.54 | $64.54 | $44.32 | 0 |
| 2016-12-06 | $64.54 | $64.54 | $64.54 | $64.54 | $44.32 | 0 |
| 2016-12-05 | $64.54 | $64.54 | $64.54 | $64.54 | $44.32 | 376 |
| 2016-12-02 | $63.31 | $63.31 | $63.31 | $63.31 | $43.48 | 13 |
| 2016-12-01 | $63.31 | $63.31 | $63.31 | $63.31 | $43.48 | 0 |
| 2016-11-30 | $63.31 | $63.31 | $63.31 | $63.31 | $43.48 | 0 |
| 2016-11-29 | $63.31 | $63.31 | $63.31 | $63.31 | $43.48 | 0 |
| 2016-11-28 | $63.36 | $63.36 | $63.31 | $63.31 | $43.48 | 596 |
| 2016-11-25 | $63.55 | $63.55 | $63.55 | $63.55 | $43.64 | 110 |
| 2016-11-23 | $56.95 | $56.95 | $56.95 | $56.95 | $39.11 | 0 |
| 2016-11-22 | $55.92 | $56.95 | $55.92 | $56.95 | $39.11 | 621 |
| 2016-11-21 | $64.81 | $64.81 | $64.81 | $64.81 | $44.51 | 0 |
| 2016-11-18 | $64.81 | $64.81 | $64.81 | $64.81 | $44.51 | 0 |
| 2016-11-17 | $64.81 | $64.81 | $64.81 | $64.81 | $44.51 | 0 |
| 2016-11-16 | $64.81 | $64.81 | $64.81 | $64.81 | $44.51 | 0 |
| 2016-11-15 | $64.81 | $64.81 | $64.81 | $64.81 | $44.51 | 200 |
| 2016-11-14 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-11 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-10 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-09 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-08 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-07 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-04 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-03 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-02 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-11-01 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 0 |
| 2016-10-31 | $72.14 | $72.14 | $72.14 | $72.14 | $49.54 | 271 |
| 2016-10-28 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-27 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-26 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-25 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-24 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-21 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-20 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-19 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 38 |
| 2016-10-18 | $73.37 | $73.37 | $73.37 | $73.37 | $50.39 | 0 |
| 2016-10-17 | $73.52 | $73.52 | $73.37 | $73.37 | $50.39 | 1,351 |
| 2016-10-14 | $74.13 | $74.13 | $74.13 | $74.13 | $50.90 | 0 |
| 2016-10-13 | $74.13 | $74.13 | $74.13 | $74.13 | $50.90 | 0 |
| 2016-10-12 | $74.13 | $74.13 | $74.13 | $74.13 | $50.90 | 0 |
| 2016-10-11 | $74.13 | $74.13 | $74.13 | $74.13 | $50.90 | 0 |
| 2016-10-10 | $73.77 | $74.13 | $73.77 | $74.13 | $50.90 | 457 |
| 2016-10-07 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 0 |
| 2016-10-06 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 0 |
| 2016-10-05 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 0 |
| 2016-10-04 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 0 |
| 2016-10-03 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 0 |
| 2016-09-30 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 0 |
| 2016-09-29 | $74.72 | $74.72 | $74.72 | $74.72 | $51.31 | 150 |
| 2016-09-28 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-27 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-26 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-23 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-22 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-21 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-20 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-19 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-16 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-15 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-14 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 0 |
| 2016-09-13 | $73.89 | $73.89 | $73.89 | $73.89 | $50.74 | 153 |
| 2016-09-12 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-09-09 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-09-08 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-09-07 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-09-06 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-09-02 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-09-01 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-08-31 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-08-30 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-08-29 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-08-26 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 0 |
| 2016-08-25 | $75.12 | $75.12 | $75.12 | $75.12 | $51.59 | 300 |
| 2016-08-24 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-23 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-22 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-19 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-18 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-17 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 30 |
| 2016-08-16 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-15 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-12 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-11 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-10 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-09 | $75.03 | $75.03 | $75.03 | $75.03 | $51.52 | 0 |
| 2016-08-08 | $74.78 | $75.03 | $74.78 | $75.03 | $51.52 | 200 |
| 2016-08-05 | $75.17 | $75.17 | $75.17 | $75.17 | $51.62 | 0 |
| 2016-08-04 | $75.17 | $75.17 | $75.17 | $75.17 | $51.62 | 0 |
| 2016-08-03 | $75.17 | $75.17 | $75.17 | $75.17 | $51.62 | 601 |
| 2016-08-02 | $73.66 | $73.66 | $73.66 | $73.66 | $50.58 | 29 |
| 2016-08-01 | $73.66 | $73.66 | $73.66 | $73.66 | $50.58 | 78 |
| 2016-07-29 | $73.66 | $73.66 | $73.66 | $73.66 | $50.58 | 0 |
| 2016-07-28 | $73.66 | $73.66 | $73.66 | $73.66 | $50.58 | 21 |
| 2016-07-27 | $73.66 | $73.66 | $73.66 | $73.66 | $50.58 | 0 |
| 2016-07-26 | $73.66 | $73.66 | $73.66 | $73.66 | $50.58 | 400 |
| 2016-07-25 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 0 |
| 2016-07-22 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 0 |
| 2016-07-21 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 0 |
| 2016-07-20 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 36 |
| 2016-07-19 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 0 |
| 2016-07-18 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 0 |
| 2016-07-15 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 0 |
| 2016-07-14 | $73.24 | $73.24 | $73.24 | $73.24 | $50.30 | 100 |
| 2016-07-13 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-07-12 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 118 |
| 2016-07-11 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-07-08 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-07-07 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-07-06 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-07-05 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-07-01 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-06-30 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-06-29 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 0 |
| 2016-06-28 | $63.94 | $63.94 | $63.94 | $63.94 | $43.91 | 42 |
| 2016-06-27 | $63.97 | $63.97 | $63.94 | $63.94 | $43.91 | 276 |
| 2016-06-24 | $72.61 | $72.61 | $72.61 | $72.61 | $49.86 | 0 |
| 2016-06-23 | $72.61 | $72.61 | $72.61 | $72.61 | $49.86 | 0 |
| 2016-06-22 | $72.61 | $72.61 | $72.61 | $72.61 | $49.86 | 0 |
| 2016-06-21 | $72.61 | $72.61 | $72.61 | $72.61 | $49.86 | 260 |
| 2016-06-20 | $69.19 | $69.19 | $69.19 | $69.19 | $47.51 | 0 |
| 2016-06-16 | $69.19 | $69.19 | $69.19 | $69.19 | $47.51 | 1,603 |
| 2016-06-15 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-14 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 22 |
| 2016-06-13 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-10 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-09 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 20 |
| 2016-06-08 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-07 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-06 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-03 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-06-02 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 29 |
| 2016-06-01 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-05-31 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-05-27 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-05-26 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 41 |
| 2016-05-25 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-05-24 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 0 |
| 2016-05-23 | $74.07 | $74.07 | $74.07 | $74.07 | $50.87 | 2,060 |
| 2016-05-20 | $73.98 | $73.98 | $73.98 | $73.98 | $50.80 | 0 |
| 2016-05-19 | $73.98 | $73.98 | $73.98 | $73.98 | $50.80 | 0 |
| 2016-05-18 | $73.98 | $73.98 | $73.98 | $73.98 | $50.80 | 0 |
| 2016-05-17 | $73.98 | $73.98 | $73.98 | $73.98 | $50.80 | 135 |
| 2016-05-16 | $73.90 | $73.90 | $73.90 | $73.90 | $50.75 | 505 |
| 2016-05-13 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-12 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-11 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-10 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-09 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-06 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-05 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-04 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-03 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-05-02 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-29 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-28 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-27 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-26 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-25 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-22 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-21 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-20 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-19 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-18 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 0 |
| 2016-04-15 | $73.15 | $73.15 | $73.15 | $73.15 | $50.23 | 193 |
| 2016-04-14 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-13 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-12 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-11 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-08 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-07 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-06 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-05 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-04 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-04-01 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-03-31 | $74.01 | $74.01 | $74.01 | $74.01 | $50.82 | 0 |
| 2016-03-30 | $74.51 | $74.51 | $74.01 | $74.01 | $50.82 | 652 |
| 2016-03-29 | $72.84 | $72.84 | $72.84 | $72.84 | $50.02 | 0 |
| 2016-03-28 | $72.84 | $72.84 | $72.84 | $72.84 | $50.02 | 0 |
| 2016-03-24 | $72.84 | $72.84 | $72.84 | $72.84 | $50.02 | 378 |
| 2016-03-23 | $71.57 | $71.57 | $71.57 | $71.57 | $49.15 | 0 |
| 2016-03-22 | $71.57 | $71.57 | $71.57 | $71.57 | $49.15 | 0 |
| 2016-03-21 | $71.57 | $71.57 | $71.57 | $71.57 | $49.15 | 0 |
| 2016-03-18 | $71.57 | $71.57 | $71.57 | $71.57 | $49.15 | 0 |
| 2016-03-17 | $71.57 | $71.57 | $71.57 | $71.57 | $49.15 | 0 |
| 2016-03-16 | $71.66 | $71.66 | $71.57 | $71.57 | $49.15 | 901 |
| 2016-03-15 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-14 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-11 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-10 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 86 |
| 2016-03-09 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 57 |
| 2016-03-08 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-07 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-04 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-03 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 0 |
| 2016-03-02 | $68.12 | $68.12 | $68.12 | $68.12 | $46.78 | 396 |
| 2016-03-01 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 0 |
| 2016-02-29 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 0 |
| 2016-02-26 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 0 |
| 2016-02-25 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 0 |
| 2016-02-24 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 0 |
| 2016-02-23 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 0 |
| 2016-02-22 | $69.12 | $69.12 | $69.12 | $69.12 | $47.47 | 128 |
| 2016-02-19 | $65.57 | $65.57 | $65.57 | $65.57 | $45.03 | 0 |
| 2016-02-18 | $65.57 | $65.57 | $65.57 | $65.57 | $45.03 | 0 |
| 2016-02-17 | $65.57 | $65.57 | $65.57 | $65.57 | $45.03 | 0 |
| 2016-02-16 | $65.57 | $65.57 | $65.57 | $65.57 | $45.03 | 0 |
| 2016-02-12 | $65.57 | $65.57 | $65.57 | $65.57 | $45.03 | 388 |
| 2016-02-11 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 0 |
| 2016-02-10 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 0 |
| 2016-02-09 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 83 |
| 2016-02-08 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 0 |
| 2016-02-05 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 0 |
| 2016-02-04 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 0 |
| 2016-02-03 | $67.48 | $67.48 | $67.48 | $67.48 | $46.34 | 200 |
| 2016-02-02 | $68.50 | $68.50 | $68.50 | $68.50 | $47.04 | 0 |
| 2016-02-01 | $68.32 | $68.50 | $68.32 | $68.50 | $47.04 | 2,730 |
| 2016-01-29 | $66.25 | $66.25 | $66.25 | $66.25 | $45.50 | 0 |
| 2016-01-28 | $66.25 | $66.25 | $66.25 | $66.25 | $45.50 | 0 |
| 2016-01-27 | $66.25 | $66.25 | $66.25 | $66.25 | $45.50 | 0 |
| 2016-01-26 | $66.25 | $66.25 | $66.25 | $66.25 | $45.50 | 145 |
| 2016-01-25 | $64.20 | $64.20 | $64.20 | $64.20 | $44.09 | 0 |
| 2016-01-22 | $64.20 | $64.20 | $64.20 | $64.20 | $44.09 | 0 |
| 2016-01-21 | $64.20 | $64.20 | $64.20 | $64.20 | $44.09 | 0 |
| 2016-01-20 | $64.20 | $64.20 | $64.20 | $64.20 | $44.09 | 0 |
| 2016-01-19 | $64.20 | $64.20 | $64.20 | $64.20 | $44.09 | 10,000 |
| 2016-01-15 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 0 |
| 2016-01-14 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 0 |
| 2016-01-13 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 0 |
| 2016-01-12 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 0 |
| 2016-01-11 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 0 |
| 2016-01-08 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 0 |
| 2016-01-07 | $60.90 | $60.90 | $60.90 | $60.90 | $41.82 | 187 |
| 2016-01-06 | $63.30 | $63.30 | $63.30 | $63.30 | $43.47 | 0 |
| 2016-01-05 | $63.30 | $63.30 | $63.30 | $63.30 | $43.47 | 0 |
| 2016-01-04 | $63.30 | $63.30 | $63.30 | $63.30 | $43.47 | 16 |
| 2015-12-31 | $63.30 | $63.30 | $63.30 | $63.30 | $43.47 | 243 |
| 2015-12-30 | $64.48 | $64.48 | $64.48 | $64.48 | $44.28 | 318 |
| 2015-12-29 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-28 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-24 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-23 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-22 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-21 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-18 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 103 |
| 2015-12-17 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-16 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-15 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-14 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 0 |
| 2015-12-11 | $62.90 | $62.90 | $62.90 | $62.90 | $43.20 | 143 |
| 2015-12-10 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-12-09 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-12-08 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-12-07 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-12-04 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 8 |
| 2015-12-03 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-12-02 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-12-01 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-11-30 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-11-27 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 0 |
| 2015-11-25 | $63.73 | $63.73 | $63.73 | $63.73 | $43.76 | 200 |
| 2015-11-24 | $64.05 | $64.05 | $63.73 | $63.73 | $43.76 | 200 |
| 2015-11-23 | $66.12 | $66.12 | $66.12 | $66.12 | $45.41 | 0 |
| 2015-11-20 | $66.12 | $66.12 | $66.12 | $66.12 | $45.41 | 0 |
| 2015-11-19 | $66.12 | $66.12 | $66.12 | $66.12 | $45.41 | 98 |
| 2015-11-18 | $66.12 | $66.12 | $66.12 | $66.12 | $45.41 | 12 |
| 2015-11-06 | $66.12 | $66.12 | $66.12 | $66.12 | $45.41 | 310 |
| 2015-11-05 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-11-04 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-11-03 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-11-02 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-30 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-29 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-28 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-27 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-26 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-23 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-22 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-21 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-20 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-19 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-16 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 0 |
| 2015-10-15 | $65.62 | $65.62 | $65.62 | $65.62 | $45.06 | 340 |
| 2015-10-14 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-13 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-12 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-09 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-08 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-07 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-06 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 0 |
| 2015-10-05 | $65.27 | $65.27 | $65.27 | $65.27 | $44.82 | 228 |
| 2015-10-02 | $65.04 | $65.04 | $64.93 | $64.93 | $44.59 | 0 |
| 2015-10-01 | $65.04 | $65.04 | $64.93 | $64.93 | $44.59 | 0 |
| 2015-09-30 | $65.04 | $65.04 | $64.93 | $64.93 | $44.59 | 0 |
| 2015-09-29 | $65.04 | $65.04 | $64.93 | $64.93 | $44.59 | 0 |
| 2015-09-28 | $65.04 | $65.04 | $64.93 | $64.93 | $44.59 | 0 |
| 2015-09-25 | $65.04 | $65.04 | $64.93 | $64.93 | $44.59 | 200 |
| 2015-09-24 | $63.89 | $63.89 | $63.89 | $63.89 | $43.87 | 0 |
| 2015-09-23 | $63.89 | $63.89 | $63.89 | $63.89 | $43.87 | 339 |
| 2015-09-22 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-21 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-18 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-17 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-16 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-15 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-14 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-11 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-10 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-09 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
| 2015-09-08 | $64.62 | $64.77 | $64.62 | $64.72 | $44.44 | 0 |
Vinci (VCISF) News Headlines
Recent Vinci (VCISF) News
Similar Companies to Vinci (VCISF) 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 | -- | -- | -- |