Koninklijke Vopak (VOPKY) Exchange: PINK
Data as of Aug. 22, 2025
$48.50 ($0.00) 0.00%
Koninklijke Vopak - Daily Information
Click for more stock information on Koninklijke Vopak.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $48.50 |
| Previous Close | $48.50 |
| High | $48.50 |
| Low | $48.50 |
| Adjusted Open | $48.50 |
| Previous Adjusted Close | $48.50 |
| Adjusted High | $48.50 |
| Adjusted Low | $48.50 |
About Koninklijke Vopak (VOPKY)
No Description Available
Invest in Koninklijke Vopak (VOPKY)
Historical Stock Data for Koninklijke Vopak (VOPKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2025-08-21 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2025-08-20 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 2,000 |
| 2025-08-19 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-18 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-15 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-14 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-13 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-12 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-11 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-08 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-08-07 | $49.30 | $49.30 | $49.25 | $49.25 | $49.25 | 287 |
| 2025-08-06 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 249 |
| 2025-08-05 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-08-04 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-08-01 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-07-31 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-07-30 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 9 |
| 2025-07-29 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-07-28 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 9 |
| 2025-07-25 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 168 |
| 2025-07-24 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 100 |
| 2025-07-23 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2025-07-22 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2025-07-21 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 15 |
| 2025-07-18 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 100 |
| 2025-07-17 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2025-07-16 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2025-07-15 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2025-07-14 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2025-07-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 19 |
| 2025-07-10 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 100 |
| 2025-07-09 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 0 |
| 2025-07-08 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 100 |
| 2025-07-07 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 4 |
| 2025-07-03 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 0 |
| 2025-07-02 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 100 |
| 2025-07-01 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 15 |
| 2025-06-30 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 0 |
| 2025-06-27 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 0 |
| 2025-06-26 | $48.86 | $49.16 | $48.86 | $49.16 | $49.16 | 200 |
| 2025-06-25 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-24 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-23 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 1 |
| 2025-06-20 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-18 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-17 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-16 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 2 |
| 2025-06-13 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-12 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-11 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-10 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-09 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-06 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-05 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-04 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-06-03 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 5 |
| 2025-06-02 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 100 |
| 2025-05-30 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-29 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-28 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-27 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-23 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-22 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-21 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-20 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 100 |
| 2025-05-19 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-16 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2025-05-15 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 100 |
| 2025-05-14 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 0 |
| 2025-05-13 | $42.53 | $43.79 | $42.53 | $43.79 | $43.79 | 300 |
| 2025-05-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 10 |
| 2025-05-07 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-05-06 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 40 |
| 2025-05-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-25 | $41.00 | $41.00 | $41.00 | $41.00 | $39.26 | 0 |
| 2025-04-24 | $41.00 | $41.00 | $41.00 | $41.00 | $39.26 | 0 |
| 2025-04-23 | $41.00 | $41.00 | $41.00 | $41.00 | $39.26 | 0 |
| 2025-04-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-17 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 41 |
| 2025-04-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-04-10 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 101 |
| 2025-04-09 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2025-04-08 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2025-04-07 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 214 |
| 2025-04-04 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 200 |
| 2025-04-03 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-04-02 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 2 |
| 2025-04-01 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-31 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-28 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-27 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 17 |
| 2025-03-26 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 30 |
| 2025-03-25 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-24 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-21 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-20 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-19 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-18 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-17 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-14 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-13 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-12 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-11 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-10 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-07 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-06 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-05 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-03-04 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 30 |
| 2025-03-03 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-02-28 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-02-27 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-02-26 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-02-25 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 200 |
| 2025-02-24 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-21 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-20 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-19 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-18 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-14 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-13 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-12 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-10 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-07 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-06 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-05 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-04 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-02-03 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-31 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-30 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-29 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-28 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-27 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 1 |
| 2025-01-24 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-23 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-22 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 2 |
| 2025-01-21 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-17 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-16 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-15 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-14 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-13 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-10 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-08 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-07 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 4 |
| 2025-01-06 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-03 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2025-01-02 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-31 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-30 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-27 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-26 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 16 |
| 2024-12-24 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-23 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-20 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-19 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-18 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 49 |
| 2024-12-17 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 6 |
| 2024-12-16 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2024-12-13 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 100 |
| 2024-12-12 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2024-12-11 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2024-12-10 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2024-12-09 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2024-12-06 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2024-12-05 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2024-12-04 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 684 |
| 2024-12-03 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 8 |
| 2024-12-02 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 10 |
| 2024-11-29 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-27 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-26 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-25 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-22 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 7 |
| 2024-11-21 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-20 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-19 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2024-11-18 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 4 |
| 2024-11-15 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 197 |
| 2024-11-14 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-11-13 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-11-12 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-11-11 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-11-08 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-11-07 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 1 |
| 2024-11-06 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 60 |
| 2024-11-05 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-11-04 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 26 |
| 2024-11-01 | $45.60 | $45.75 | $45.60 | $45.75 | $45.75 | 300 |
| 2024-10-31 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 100 |
| 2024-10-30 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 283 |
| 2024-10-29 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-28 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-25 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-24 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-23 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-22 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-21 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-18 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-17 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-16 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-15 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-14 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-11 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-10 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-09 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-08 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-07 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-04 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-03 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 20 |
| 2024-10-02 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-10-01 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-09-30 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 500 |
| 2024-09-27 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2024-09-26 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 200 |
| 2024-09-25 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-24 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-23 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-20 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-19 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-18 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 50 |
| 2024-09-17 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-16 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-13 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
| 2024-09-12 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-11 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-10 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-09 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 8 |
| 2024-09-06 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-05 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-09-04 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
| 2024-09-03 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-08-30 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-08-29 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2024-08-28 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
| 2024-08-27 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
| 2024-08-26 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 251 |
| 2024-08-23 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 299 |
| 2024-08-22 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 105 |
| 2024-08-21 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
| 2024-08-20 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 105 |
| 2024-08-19 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 24 |
| 2024-08-16 | $45.25 | $45.62 | $45.25 | $45.62 | $45.62 | 449 |
| 2024-08-15 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 1 |
| 2024-08-14 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-13 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-09 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-08 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-07 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-06 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 40 |
| 2024-08-05 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-02 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-08-01 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 1 |
| 2024-07-31 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 28 |
| 2024-07-30 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-29 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 50 |
| 2024-07-26 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-25 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-24 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-23 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-22 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-19 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-18 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 3 |
| 2024-07-17 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-16 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 100 |
| 2024-07-15 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-07-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 3 |
| 2024-07-11 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 4 |
| 2024-07-10 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 150 |
| 2024-07-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 6 |
| 2024-07-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 28 |
| 2024-07-05 | $41.06 | $42.00 | $41.06 | $42.00 | $42.00 | 8,794 |
| 2024-07-03 | $41.25 | $42.07 | $40.95 | $42.07 | $42.07 | 12,199 |
| 2024-07-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 32 |
| 2024-07-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-06-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 4 |
| 2024-06-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-06-26 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 3 |
| 2024-06-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 30 |
| 2024-06-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-06-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 24 |
| 2024-06-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 206 |
| 2024-06-18 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 26 |
| 2024-06-17 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 6 |
| 2024-06-14 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 8 |
| 2024-06-13 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 22 |
| 2024-06-12 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 57 |
| 2024-06-11 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 56 |
| 2024-06-10 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 296 |
| 2024-06-07 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 6 |
| 2024-06-06 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2024-06-05 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2024-06-04 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 1 |
| 2024-06-03 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2024-05-31 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2024-05-30 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 53 |
| 2024-05-29 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 36 |
| 2024-05-28 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 98 |
| 2024-05-24 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 39 |
| 2024-05-23 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2024-05-22 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 23 |
| 2024-05-21 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 2 |
| 2024-05-20 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 42 |
| 2024-05-17 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2024-05-16 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 1 |
| 2024-05-15 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 20 |
| 2024-05-14 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 12 |
| 2024-05-13 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 18 |
| 2024-05-10 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 28 |
| 2024-05-09 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 14 |
| 2024-05-08 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 305 |
| 2024-05-07 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 309 |
| 2024-05-06 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 19 |
| 2024-05-03 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 17 |
| 2024-05-02 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2024-05-01 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2024-04-30 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2024-04-29 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 120 |
| 2024-04-26 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 50 |
| 2024-04-25 | $39.54 | $39.54 | $39.54 | $39.54 | $37.98 | 0 |
| 2024-04-24 | $39.54 | $39.54 | $39.54 | $39.54 | $37.98 | 0 |
| 2024-04-23 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 109 |
| 2024-04-22 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 4 |
| 2024-04-19 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 0 |
| 2024-04-18 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 9 |
| 2024-04-17 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 41 |
| 2024-04-16 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 100 |
| 2024-04-15 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 54 |
| 2024-04-12 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 29 |
| 2024-04-11 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 81 |
| 2024-04-10 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 9 |
| 2024-04-09 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 191 |
| 2024-04-08 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2024-04-05 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 790 |
| 2024-04-04 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 852 |
| 2024-04-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 869 |
| 2024-04-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 13 |
| 2024-04-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 18 |
| 2024-03-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-03-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 18 |
| 2024-03-26 | $38.30 | $38.30 | $38.00 | $38.00 | $38.00 | 1,101 |
| 2024-03-25 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 27 |
| 2024-03-22 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 25 |
| 2024-03-21 | $37.35 | $37.35 | $37.16 | $37.23 | $37.23 | 19,242 |
| 2024-03-20 | $37.45 | $37.50 | $37.45 | $37.50 | $37.50 | 1,143 |
| 2024-03-19 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-03-18 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-03-15 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-03-14 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 105 |
| 2024-03-13 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 300 |
| 2024-03-12 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2024-03-11 | $37.21 | $37.21 | $36.78 | $36.78 | $36.78 | 300 |
| 2024-03-08 | $38.29 | $38.29 | $37.74 | $37.74 | $37.74 | 369 |
| 2024-03-07 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
| 2024-03-06 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 10 |
| 2024-03-05 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
| 2024-03-04 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 20 |
| 2024-03-01 | $37.59 | $37.59 | $37.28 | $37.28 | $37.28 | 1,287 |
| 2024-02-29 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-02-28 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-02-27 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 3 |
| 2024-02-26 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-02-23 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-02-22 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 12 |
| 2024-02-21 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-02-20 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 3 |
| 2024-02-16 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 4 |
| 2024-02-15 | $34.71 | $34.75 | $34.71 | $34.75 | $34.75 | 1,492 |
| 2024-02-14 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-13 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-12 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-09 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-08 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-07 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 13 |
| 2024-02-06 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-05 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-02-02 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 7 |
| 2024-02-01 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-01-31 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2024-01-30 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 136 |
| 2024-01-29 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-01-26 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-01-25 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 1 |
| 2024-01-24 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-01-23 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 22 |
| 2024-01-22 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 22 |
| 2024-01-19 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-01-18 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 1 |
| 2024-01-17 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 1 |
| 2024-01-16 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 158 |
| 2024-01-12 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2024-01-11 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2024-01-10 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2024-01-09 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2024-01-08 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 381 |
| 2024-01-05 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2024-01-04 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2024-01-03 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2024-01-02 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 366 |
| 2023-12-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 50 |
| 2023-12-28 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 75 |
| 2023-12-27 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-12-26 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 17 |
| 2023-12-22 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-12-21 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-12-20 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-12-19 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-12-18 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-12-15 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 236 |
| 2023-12-14 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-13 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-12 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-11 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-08 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-07 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 5 |
| 2023-12-06 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-05 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-04 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 11 |
| 2023-12-01 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-30 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 25 |
| 2023-11-29 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 2 |
| 2023-11-28 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-27 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-24 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-22 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-21 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-20 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-17 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-16 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-15 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-11-14 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 168 |
| 2023-11-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-11-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 22 |
| 2023-11-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-11-08 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 14 |
| 2023-11-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 20 |
| 2023-11-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-11-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-11-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-11-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-10-31 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-10-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 150 |
| 2023-10-27 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-26 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-25 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-24 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-23 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-20 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-19 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 71 |
| 2023-10-18 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 10 |
| 2023-10-17 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-16 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2023-10-13 | $32.60 | $32.61 | $32.60 | $32.61 | $32.61 | 200 |
| 2023-10-12 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-11 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-10 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-09 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-06 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-05 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-04 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-03 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-10-02 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-09-29 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-09-28 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-09-27 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1,400 |
| 2023-09-26 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-25 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-22 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-21 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-20 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-19 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 7 |
| 2023-09-18 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-15 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-14 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2023-09-13 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 310 |
| 2023-09-12 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-09-11 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 152 |
| 2023-09-08 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-09-07 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-09-06 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-09-05 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-09-01 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-08-31 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-08-30 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 2 |
| 2023-08-29 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-28 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-25 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-24 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 2 |
| 2023-08-23 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-22 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-21 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 2 |
| 2023-08-18 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 3 |
| 2023-08-17 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-16 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 33 |
| 2023-08-15 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-14 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-11 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-10 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 5 |
| 2023-08-09 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-08-08 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 300 |
| 2023-08-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-08-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-08-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 5 |
| 2023-08-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-31 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 119 |
| 2023-07-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-26 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-25 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 3 |
| 2023-07-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-21 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-20 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 1 |
| 2023-07-19 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 30 |
| 2023-07-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-17 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-14 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-13 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-12 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-11 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 30 |
| 2023-07-10 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-07-07 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 6 |
| 2023-07-06 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 66 |
| 2023-07-05 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 65 |
| 2023-07-03 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 55 |
| 2023-06-30 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 25 |
| 2023-06-29 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 40 |
| 2023-06-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 99 |
| 2023-06-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 9 |
| 2023-06-26 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-06-23 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-06-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 215 |
| 2023-06-21 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-16 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 37 |
| 2023-06-15 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-14 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-13 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-12 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-09 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 1 |
| 2023-06-08 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 1 |
| 2023-06-07 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 25 |
| 2023-06-06 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-05 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-06-02 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 18 |
| 2023-06-01 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-05-31 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-05-30 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 36 |
| 2023-05-26 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 2 |
| 2023-05-25 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-05-24 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 425 |
| 2023-05-23 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 412 |
| 2023-05-22 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-19 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-18 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-17 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-16 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 1,715 |
| 2023-05-15 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-12 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 3 |
| 2023-05-11 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-10 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-05-09 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 414 |
| 2023-05-08 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-05 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-05-04 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 70 |
| 2023-05-03 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 2 |
| 2023-05-02 | $38.74 | $38.79 | $38.74 | $38.79 | $37.41 | 898 |
| 2023-05-01 | $38.74 | $38.74 | $38.74 | $38.74 | $37.36 | 15 |
| 2023-04-28 | $38.74 | $38.74 | $38.74 | $38.74 | $37.36 | 1,100 |
| 2023-04-27 | $37.12 | $37.12 | $37.12 | $37.12 | $35.80 | 6 |
| 2023-04-26 | $37.12 | $37.12 | $37.12 | $37.12 | $35.80 | 0 |
| 2023-04-25 | $37.12 | $37.12 | $37.12 | $37.12 | $35.80 | 0 |
| 2023-04-24 | $37.12 | $37.12 | $37.12 | $37.12 | $35.80 | 58 |
| 2023-04-21 | $37.12 | $37.12 | $37.12 | $37.12 | $35.80 | 143 |
| 2023-04-20 | $38.47 | $38.47 | $38.47 | $38.47 | $37.10 | 1,001 |
| 2023-04-19 | $39.01 | $39.01 | $39.01 | $39.01 | $37.62 | 0 |
| 2023-04-18 | $39.01 | $39.01 | $39.01 | $39.01 | $37.62 | 177 |
| 2023-04-17 | $37.30 | $37.30 | $37.30 | $37.30 | $35.98 | 0 |
| 2023-04-14 | $37.30 | $37.30 | $37.30 | $37.30 | $35.98 | 75 |
| 2023-04-13 | $37.30 | $37.30 | $37.30 | $37.30 | $35.98 | 0 |
| 2023-04-12 | $37.30 | $37.30 | $37.30 | $37.30 | $35.98 | 107 |
| 2023-04-11 | $35.74 | $35.74 | $35.74 | $35.74 | $34.47 | 0 |
| 2023-04-10 | $35.74 | $35.74 | $35.74 | $35.74 | $34.47 | 0 |
| 2023-04-06 | $35.74 | $35.74 | $35.74 | $35.74 | $34.47 | 5 |
| 2023-04-05 | $35.65 | $35.79 | $35.59 | $35.74 | $34.47 | 2,740 |
| 2023-04-04 | $34.42 | $34.42 | $34.42 | $34.42 | $33.20 | 0 |
| 2023-04-03 | $34.42 | $34.42 | $34.42 | $34.42 | $33.20 | 406 |
| 2023-03-31 | $35.23 | $35.23 | $35.23 | $35.23 | $33.97 | 146 |
| 2023-03-30 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 144 |
| 2023-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 100 |
| 2023-03-28 | $33.36 | $33.36 | $33.36 | $33.36 | $32.17 | 0 |
| 2023-03-27 | $33.36 | $33.36 | $33.36 | $33.36 | $32.17 | 87 |
| 2023-03-24 | $33.36 | $33.36 | $33.36 | $33.36 | $32.17 | 100 |
| 2023-03-23 | $34.52 | $34.52 | $34.52 | $34.52 | $33.29 | 312 |
| 2023-03-22 | $34.15 | $34.15 | $34.15 | $34.15 | $32.94 | 0 |
| 2023-03-21 | $34.15 | $34.15 | $34.15 | $34.15 | $32.94 | 117 |
| 2023-03-20 | $33.78 | $33.78 | $33.78 | $33.78 | $32.58 | 194 |
| 2023-03-17 | $34.60 | $34.60 | $34.60 | $34.60 | $33.37 | 765 |
| 2023-03-16 | $31.80 | $31.80 | $31.80 | $31.80 | $30.67 | 4 |
| 2023-03-15 | $31.80 | $31.80 | $31.80 | $31.80 | $30.67 | 200 |
| 2023-03-14 | $31.79 | $31.79 | $31.79 | $31.79 | $30.66 | 0 |
| 2023-03-13 | $31.79 | $31.79 | $31.79 | $31.79 | $30.66 | 3 |
| 2023-03-10 | $31.79 | $31.79 | $31.79 | $31.79 | $30.66 | 300 |
| 2023-03-09 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 26 |
| 2023-03-08 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 0 |
| 2023-03-07 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 0 |
| 2023-03-06 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 7 |
| 2023-03-03 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 0 |
| 2023-03-02 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 0 |
| 2023-03-01 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 0 |
| 2023-02-28 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 91 |
| 2023-02-27 | $32.47 | $32.47 | $32.47 | $32.47 | $31.32 | 75 |
| 2023-02-24 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2023-02-23 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2023-02-22 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2023-02-21 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2023-02-17 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2023-02-16 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 7 |
| 2023-02-15 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 118 |
| 2023-02-14 | $31.79 | $31.90 | $31.71 | $31.71 | $31.71 | 400 |
| 2023-02-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 111 |
| 2023-02-10 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 134 |
| 2023-02-09 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 110 |
| 2023-02-08 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 9 |
| 2023-02-07 | $30.66 | $30.66 | $30.30 | $30.30 | $30.30 | 1,744 |
| 2023-02-06 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2023-02-03 | $31.50 | $31.62 | $31.50 | $31.62 | $31.62 | 327 |
| 2023-02-02 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 119 |
| 2023-02-01 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 436 |
| 2023-01-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-01-30 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 131 |
| 2023-01-27 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-01-26 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 131 |
| 2023-01-25 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 50 |
| 2023-01-24 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 317 |
| 2023-01-23 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2023-01-20 | $30.05 | $30.12 | $30.05 | $30.12 | $30.12 | 604 |
| 2023-01-19 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 150 |
| 2023-01-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 201 |
| 2023-01-17 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-01-13 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-01-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 100 |
| 2023-01-11 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 10 |
| 2023-01-10 | $31.10 | $31.10 | $31.06 | $31.06 | $31.06 | 495 |
| 2023-01-09 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 100 |
| 2023-01-06 | $30.80 | $30.91 | $30.69 | $30.91 | $30.91 | 991 |
| 2023-01-05 | $30.50 | $30.55 | $30.50 | $30.55 | $30.55 | 328 |
| 2023-01-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 302 |
| 2023-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 394 |
| 2022-12-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 115 |
| 2022-12-29 | $29.85 | $29.85 | $29.65 | $29.65 | $29.65 | 664 |
| 2022-12-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 81 |
| 2022-12-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,107 |
| 2022-12-23 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2022-12-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 98 |
| 2022-12-21 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 26 |
| 2022-12-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2022-12-19 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 11 |
| 2022-12-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 70 |
| 2022-12-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 9 |
| 2022-12-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 388 |
| 2022-12-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 117 |
| 2022-12-12 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 152 |
| 2022-12-09 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 334 |
| 2022-12-08 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 14 |
| 2022-12-07 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 134 |
| 2022-12-06 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2022-12-05 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 368 |
| 2022-12-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 63 |
| 2022-12-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 625 |
| 2022-11-30 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 130 |
| 2022-11-29 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 101 |
| 2022-11-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-11-25 | $29.07 | $29.30 | $29.07 | $29.30 | $29.30 | 910 |
| 2022-11-23 | $28.37 | $28.39 | $28.37 | $28.39 | $28.39 | 7,510 |
| 2022-11-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 22 |
| 2022-11-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2022-11-18 | $26.86 | $26.93 | $26.86 | $26.93 | $26.93 | 8,101 |
| 2022-11-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-11-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 346 |
| 2022-11-15 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2022-11-14 | $26.92 | $27.01 | $26.70 | $26.97 | $26.97 | 1,130 |
| 2022-11-11 | $23.05 | $26.00 | $23.05 | $26.00 | $26.00 | 250 |
| 2022-11-10 | $21.77 | $22.55 | $21.73 | $22.55 | $22.55 | 350 |
| 2022-11-09 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-11-08 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 11 |
| 2022-11-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 146 |
| 2022-11-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 104 |
| 2022-11-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 157 |
| 2022-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 30 |
| 2022-11-01 | $20.98 | $20.98 | $20.00 | $20.00 | $20.00 | 819 |
| 2022-10-31 | $19.82 | $20.43 | $19.82 | $20.43 | $20.43 | 448 |
| 2022-10-28 | $19.28 | $19.30 | $18.96 | $19.30 | $19.30 | 58,439 |
| 2022-10-27 | $19.60 | $19.91 | $19.52 | $19.52 | $19.52 | 2,649 |
| 2022-10-26 | $19.55 | $19.70 | $19.19 | $19.19 | $19.19 | 56,456 |
| 2022-10-25 | $18.96 | $19.12 | $18.65 | $18.95 | $18.95 | 4,820 |
| 2022-10-24 | $19.16 | $19.25 | $19.00 | $19.00 | $19.00 | 2,693 |
| 2022-10-21 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 211 |
| 2022-10-20 | $19.60 | $19.60 | $19.25 | $19.25 | $19.25 | 675 |
| 2022-10-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 28 |
| 2022-10-18 | $19.56 | $20.10 | $19.56 | $20.10 | $20.10 | 851 |
| 2022-10-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 609 |
| 2022-10-14 | $19.12 | $19.70 | $19.12 | $19.70 | $19.70 | 233 |
| 2022-10-13 | $19.41 | $19.41 | $19.14 | $19.14 | $19.14 | 388 |
| 2022-10-12 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 148 |
| 2022-10-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 116 |
| 2022-10-10 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 373 |
| 2022-10-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 59 |
| 2022-10-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 315 |
| 2022-10-05 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 304 |
| 2022-10-04 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 273 |
| 2022-10-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 189 |
| 2022-09-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 20 |
| 2022-09-29 | $17.93 | $17.93 | $17.60 | $17.60 | $17.60 | 1,374 |
| 2022-09-28 | $18.00 | $18.33 | $18.00 | $18.18 | $18.18 | 1,623 |
| 2022-09-27 | $18.21 | $18.42 | $18.21 | $18.42 | $18.42 | 249 |
| 2022-09-26 | $18.32 | $18.32 | $18.21 | $18.21 | $18.21 | 458 |
| 2022-09-23 | $19.00 | $19.00 | $18.44 | $18.44 | $18.44 | 1,582 |
| 2022-09-22 | $20.12 | $20.79 | $20.12 | $20.79 | $20.79 | 230 |
| 2022-09-21 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 60 |
| 2022-09-20 | $20.00 | $20.00 | $19.69 | $19.69 | $19.69 | 1,308 |
| 2022-09-19 | $20.30 | $20.37 | $20.30 | $20.37 | $20.37 | 1,743 |
| 2022-09-16 | $20.86 | $21.01 | $20.45 | $20.45 | $20.45 | 2,809 |
| 2022-09-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 185 |
| 2022-09-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 22 |
| 2022-09-13 | $21.45 | $21.68 | $21.40 | $21.68 | $21.68 | 1,112 |
| 2022-09-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 200 |
| 2022-09-09 | $21.74 | $21.74 | $21.70 | $21.70 | $21.70 | 441 |
| 2022-09-08 | $21.30 | $21.34 | $21.30 | $21.34 | $21.34 | 250 |
| 2022-09-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 25 |
| 2022-09-06 | $21.86 | $21.94 | $21.85 | $21.94 | $21.94 | 514 |
| 2022-09-02 | $21.53 | $21.53 | $21.48 | $21.48 | $21.48 | 1,002 |
| 2022-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 334 |
| 2022-08-31 | $22.03 | $22.22 | $21.95 | $22.13 | $22.13 | 963 |
| 2022-08-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 160 |
| 2022-08-29 | $21.84 | $21.84 | $21.82 | $21.82 | $21.82 | 716 |
| 2022-08-26 | $21.74 | $22.16 | $21.74 | $21.86 | $21.86 | 545 |
| 2022-08-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 214 |
| 2022-08-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 480 |
| 2022-08-23 | $21.69 | $22.13 | $21.69 | $21.69 | $21.69 | 4,422 |
| 2022-08-22 | $21.66 | $21.72 | $21.47 | $21.72 | $21.72 | 1,372 |
| 2022-08-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,280 |
| 2022-08-18 | $22.91 | $22.91 | $22.73 | $22.73 | $22.73 | 446 |
| 2022-08-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 123 |
| 2022-08-16 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 338 |
| 2022-08-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 90 |
| 2022-08-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 51 |
| 2022-08-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 880 |
| 2022-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 27 |
| 2022-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 393 |
| 2022-08-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 412 |
| 2022-08-05 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 1,273 |
| 2022-08-04 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 212 |
| 2022-08-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 194 |
| 2022-08-02 | $22.22 | $22.22 | $22.00 | $22.00 | $22.00 | 2,309 |
| 2022-08-01 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 333 |
| 2022-07-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 187 |
| 2022-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 126 |
| 2022-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 125 |
| 2022-07-26 | $23.37 | $23.43 | $23.37 | $23.43 | $23.43 | 674 |
| 2022-07-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 200 |
| 2022-07-22 | $24.13 | $24.84 | $24.13 | $24.84 | $24.84 | 585 |
| 2022-07-21 | $23.75 | $24.81 | $23.75 | $24.81 | $24.81 | 933 |
| 2022-07-20 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 171 |
| 2022-07-19 | $24.57 | $24.57 | $23.94 | $23.94 | $23.94 | 644 |
| 2022-07-18 | $24.26 | $24.26 | $24.21 | $24.26 | $24.26 | 795 |
| 2022-07-15 | $23.48 | $23.59 | $23.48 | $23.49 | $23.49 | 336 |
| 2022-07-14 | $23.06 | $23.31 | $22.96 | $23.15 | $23.15 | 2,142 |
| 2022-07-13 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 285 |
| 2022-07-12 | $23.87 | $24.21 | $23.71 | $23.71 | $23.71 | 1,667 |
| 2022-07-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 9 |
| 2022-07-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 522 |
| 2022-07-07 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 15 |
| 2022-07-06 | $23.92 | $24.12 | $23.92 | $24.12 | $24.12 | 656 |
| 2022-07-05 | $24.88 | $24.88 | $24.70 | $24.70 | $24.70 | 754 |
| 2022-07-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1,047 |
| 2022-06-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 250 |
| 2022-06-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 317 |
| 2022-06-28 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 55 |
| 2022-06-27 | $25.57 | $26.28 | $25.57 | $26.28 | $26.28 | 416 |
| 2022-06-24 | $24.08 | $24.08 | $24.06 | $24.06 | $24.06 | 278 |
| 2022-06-23 | $24.61 | $24.71 | $24.38 | $24.71 | $24.71 | 1,317 |
| 2022-06-22 | $24.62 | $25.39 | $24.59 | $25.39 | $25.39 | 1,565 |
| 2022-06-21 | $24.40 | $24.43 | $24.38 | $24.38 | $24.38 | 545 |
| 2022-06-17 | $24.57 | $24.57 | $24.51 | $24.51 | $24.51 | 1,173 |
| 2022-06-16 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 46 |
| 2022-06-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 300 |
| 2022-06-14 | $25.77 | $25.77 | $25.40 | $25.40 | $25.40 | 2,159 |
| 2022-06-13 | $26.53 | $26.53 | $26.14 | $26.14 | $26.14 | 684 |
| 2022-06-10 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 336 |
| 2022-06-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 151 |
| 2022-06-08 | $28.90 | $29.18 | $28.90 | $28.99 | $28.99 | 1,128 |
| 2022-06-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2,815 |
| 2022-06-06 | $29.14 | $29.21 | $29.14 | $29.16 | $29.16 | 1,437 |
| 2022-06-03 | $28.44 | $28.76 | $28.25 | $28.68 | $28.68 | 31,030 |
| 2022-06-02 | $28.64 | $28.89 | $28.47 | $28.89 | $28.89 | 37,089 |
| 2022-06-01 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 212 |
| 2022-05-31 | $28.70 | $28.73 | $28.70 | $28.73 | $28.73 | 1,089 |
| 2022-05-27 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 614 |
| 2022-05-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 10 |
| 2022-05-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 123 |
| 2022-05-24 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 208 |
| 2022-05-23 | $27.06 | $27.16 | $27.05 | $27.16 | $27.16 | 1,166 |
| 2022-05-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 16 |
| 2022-05-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 373 |
| 2022-05-18 | $26.90 | $26.90 | $26.31 | $26.31 | $26.31 | 419 |
| 2022-05-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 93 |
| 2022-05-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 149 |
| 2022-05-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 1,007 |
| 2022-05-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 185 |
| 2022-05-11 | $26.50 | $26.50 | $26.28 | $26.28 | $26.28 | 1,431 |
| 2022-05-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 195 |
| 2022-05-09 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 293 |
| 2022-05-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 204 |
| 2022-05-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 104 |
| 2022-05-04 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 541 |
| 2022-05-03 | $28.00 | $28.00 | $27.93 | $27.93 | $27.93 | 905 |
| 2022-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 149 |
| 2022-04-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 73 |
| 2022-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 316 |
| 2022-04-27 | $27.00 | $27.11 | $26.89 | $27.11 | $27.11 | 985 |
| 2022-04-26 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 915 |
| 2022-04-25 | $28.85 | $28.85 | $28.45 | $28.65 | $28.65 | 915 |
| 2022-04-22 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 741 |
| 2022-04-21 | $31.47 | $31.47 | $31.38 | $31.38 | $30.25 | 1,052 |
| 2022-04-20 | $31.80 | $31.80 | $31.80 | $31.80 | $30.66 | 391 |
| 2022-04-19 | $30.13 | $30.13 | $30.13 | $30.13 | $29.05 | 304 |
| 2022-04-18 | $30.31 | $30.31 | $30.31 | $30.31 | $29.22 | 152 |
| 2022-04-14 | $30.09 | $30.09 | $30.09 | $30.09 | $29.01 | 378 |
| 2022-04-13 | $30.24 | $30.24 | $30.24 | $30.24 | $29.15 | 133 |
| 2022-04-12 | $30.32 | $30.41 | $30.29 | $30.41 | $29.32 | 1,682 |
| 2022-04-11 | $30.90 | $30.90 | $30.90 | $30.90 | $29.79 | 370 |
| 2022-04-08 | $30.42 | $30.42 | $30.32 | $30.32 | $29.23 | 2,473 |
| 2022-04-07 | $31.00 | $31.00 | $30.75 | $30.93 | $29.82 | 961 |
| 2022-04-06 | $31.27 | $31.27 | $31.27 | $31.27 | $30.15 | 565 |
| 2022-04-05 | $32.71 | $32.90 | $32.70 | $32.70 | $31.53 | 1,708 |
| 2022-04-04 | $32.96 | $33.27 | $32.86 | $33.27 | $32.08 | 1,308 |
| 2022-04-01 | $32.32 | $32.32 | $32.32 | $32.32 | $31.16 | 85 |
| 2022-03-31 | $32.36 | $32.36 | $32.32 | $32.32 | $31.16 | 1,756 |
| 2022-03-30 | $31.93 | $31.99 | $31.93 | $31.99 | $30.84 | 351 |
| 2022-03-29 | $31.15 | $31.15 | $31.15 | $31.15 | $30.03 | 118 |
| 2022-03-28 | $31.21 | $31.21 | $31.15 | $31.15 | $30.03 | 437 |
| 2022-03-25 | $31.83 | $31.87 | $31.83 | $31.87 | $30.73 | 2,511 |
| 2022-03-24 | $30.87 | $30.87 | $30.87 | $30.87 | $29.76 | 127 |
| 2022-03-23 | $30.89 | $31.01 | $30.89 | $31.01 | $29.89 | 1,353 |
| 2022-03-22 | $31.04 | $31.04 | $30.96 | $30.96 | $29.85 | 4,027 |
| 2022-03-21 | $31.59 | $31.59 | $31.59 | $31.59 | $30.46 | 1,076 |
| 2022-03-18 | $31.46 | $31.59 | $31.10 | $31.59 | $30.46 | 1,076 |
| 2022-03-17 | $31.33 | $31.33 | $31.33 | $31.33 | $30.21 | 505 |
| 2022-03-16 | $31.40 | $31.70 | $31.40 | $31.52 | $30.39 | 755 |
| 2022-03-15 | $30.89 | $30.89 | $30.89 | $30.89 | $29.78 | 917 |
| 2022-03-14 | $31.27 | $31.27 | $30.83 | $30.98 | $29.87 | 4,045 |
| 2022-03-11 | $31.05 | $31.05 | $30.51 | $30.51 | $29.41 | 315 |
| 2022-03-10 | $31.50 | $31.76 | $31.41 | $31.41 | $30.28 | 4,470 |
| 2022-03-09 | $30.46 | $31.76 | $30.46 | $30.53 | $29.43 | 1,968 |
| 2022-03-08 | $29.08 | $29.83 | $28.17 | $29.83 | $28.76 | 13,688 |
| 2022-03-07 | $30.00 | $30.00 | $29.41 | $29.41 | $28.35 | 8,549 |
| 2022-03-04 | $34.82 | $35.04 | $34.82 | $34.83 | $33.58 | 646 |
| 2022-03-03 | $36.86 | $37.64 | $36.61 | $36.89 | $35.57 | 41,217 |
| 2022-03-02 | $37.88 | $37.88 | $36.85 | $36.85 | $35.52 | 35,535 |
| 2022-03-01 | $36.00 | $36.34 | $35.54 | $36.34 | $35.04 | 3,431 |
| 2022-02-28 | $36.40 | $36.50 | $36.24 | $36.24 | $34.94 | 3,394 |
| 2022-02-25 | $34.67 | $34.67 | $34.67 | $34.67 | $33.43 | 281 |
| 2022-02-24 | $34.52 | $34.52 | $34.52 | $34.52 | $33.28 | 114 |
| 2022-02-23 | $34.52 | $34.52 | $34.52 | $34.52 | $33.28 | 187 |
| 2022-02-22 | $35.24 | $35.24 | $35.06 | $35.06 | $33.80 | 1,812 |
| 2022-02-18 | $35.85 | $35.85 | $35.60 | $35.60 | $34.32 | 1,348 |
| 2022-02-17 | $35.05 | $35.05 | $35.05 | $35.05 | $33.79 | 0 |
| 2022-02-16 | $35.05 | $35.05 | $35.05 | $35.05 | $33.79 | 11 |
| 2022-02-15 | $35.05 | $35.05 | $35.05 | $35.05 | $33.79 | 22 |
| 2022-02-14 | $35.02 | $35.05 | $34.60 | $35.05 | $33.79 | 1,576 |
| 2022-02-11 | $35.09 | $35.09 | $35.09 | $35.09 | $33.83 | 6 |
| 2022-02-10 | $35.09 | $35.09 | $35.09 | $35.09 | $33.83 | 126 |
| 2022-02-09 | $35.09 | $35.09 | $35.09 | $35.09 | $33.83 | 237 |
| 2022-02-08 | $35.03 | $35.09 | $35.03 | $35.09 | $33.83 | 687 |
| 2022-02-07 | $34.72 | $34.72 | $34.72 | $34.72 | $33.47 | 69 |
| 2022-02-04 | $34.72 | $34.72 | $34.72 | $34.72 | $33.47 | 69 |
| 2022-02-03 | $34.72 | $34.72 | $34.72 | $34.72 | $33.47 | 12 |
| 2022-02-02 | $34.72 | $34.72 | $34.72 | $34.72 | $33.47 | 103 |
| 2022-02-01 | $34.68 | $34.72 | $34.68 | $34.72 | $33.47 | 455 |
| 2022-01-31 | $33.62 | $33.62 | $33.62 | $33.62 | $32.41 | 170 |
| 2022-01-28 | $33.62 | $33.62 | $33.62 | $33.62 | $32.41 | 10 |
| 2022-01-27 | $33.62 | $33.62 | $33.62 | $33.62 | $32.41 | 1,234 |
| 2022-01-26 | $34.36 | $34.56 | $33.94 | $33.94 | $32.72 | 1,736 |
| 2022-01-25 | $33.72 | $33.72 | $33.72 | $33.72 | $32.51 | 358 |
| 2022-01-24 | $33.25 | $33.25 | $33.25 | $33.25 | $32.06 | 163 |
| 2022-01-21 | $33.25 | $33.25 | $33.25 | $33.25 | $32.06 | 312 |
| 2022-01-20 | $33.90 | $33.90 | $33.90 | $33.90 | $32.68 | 860 |
| 2022-01-19 | $34.15 | $34.15 | $34.15 | $34.15 | $32.92 | 1,202 |
| 2022-01-18 | $34.53 | $34.53 | $34.15 | $34.15 | $32.92 | 1,202 |
| 2022-01-14 | $35.48 | $35.82 | $35.28 | $35.28 | $34.01 | 865 |
| 2022-01-13 | $36.22 | $36.24 | $36.22 | $36.24 | $34.94 | 3,367 |
| 2022-01-12 | $35.52 | $35.52 | $35.41 | $35.41 | $34.13 | 504 |
| 2022-01-11 | $35.59 | $35.59 | $35.53 | $35.53 | $34.25 | 918 |
| 2022-01-10 | $34.87 | $34.87 | $34.40 | $34.40 | $33.17 | 1,775 |
| 2022-01-07 | $34.47 | $34.47 | $34.42 | $34.42 | $33.18 | 3,000 |
| 2022-01-06 | $34.31 | $34.46 | $34.31 | $34.31 | $33.08 | 1,736 |
| 2022-01-05 | $34.79 | $34.82 | $34.65 | $34.65 | $33.41 | 2,730 |
| 2022-01-04 | $35.25 | $35.25 | $35.15 | $35.15 | $33.89 | 5,642 |
| 2022-01-03 | $34.96 | $34.96 | $34.96 | $34.96 | $33.71 | 653 |
| 2021-12-31 | $34.12 | $35.03 | $34.12 | $35.03 | $33.77 | 276 |
| 2021-12-30 | $35.08 | $35.08 | $35.08 | $35.08 | $33.82 | 612 |
| 2021-12-29 | $34.75 | $34.75 | $34.70 | $34.70 | $33.45 | 974 |
| 2021-12-28 | $34.76 | $34.76 | $34.35 | $34.50 | $33.26 | 1,021 |
| 2021-12-27 | $34.75 | $34.75 | $34.71 | $34.71 | $33.46 | 992 |
| 2021-12-23 | $34.48 | $34.48 | $33.86 | $34.21 | $32.98 | 3,170 |
| 2021-12-22 | $34.33 | $34.38 | $33.56 | $34.38 | $33.15 | 1,541 |
| 2021-12-21 | $34.13 | $34.23 | $33.60 | $33.60 | $32.39 | 2,400 |
| 2021-12-20 | $34.28 | $34.34 | $33.71 | $34.08 | $32.86 | 3,341 |
| 2021-12-17 | $33.60 | $33.60 | $33.60 | $33.60 | $32.39 | 36 |
| 2021-12-16 | $33.88 | $33.88 | $33.60 | $33.60 | $32.39 | 1,473 |
| 2021-12-15 | $33.09 | $33.59 | $33.00 | $33.18 | $31.99 | 22,557 |
| 2021-12-14 | $33.25 | $33.80 | $33.25 | $33.69 | $32.48 | 5,632 |
| 2021-12-13 | $33.70 | $33.99 | $33.22 | $33.28 | $32.09 | 6,375 |
| 2021-12-10 | $33.99 | $33.99 | $33.99 | $33.99 | $32.77 | 1,390 |
| 2021-12-09 | $34.35 | $34.35 | $34.12 | $34.12 | $32.90 | 1,097 |
| 2021-12-08 | $35.00 | $35.00 | $34.58 | $34.58 | $33.34 | 4,367 |
| 2021-12-07 | $35.21 | $35.37 | $34.85 | $34.85 | $33.60 | 4,597 |
| 2021-12-06 | $34.80 | $34.80 | $34.20 | $34.23 | $33.00 | 3,536 |
| 2021-12-03 | $34.41 | $34.44 | $34.41 | $34.41 | $33.17 | 614 |
| 2021-12-02 | $36.10 | $36.21 | $35.92 | $35.98 | $34.69 | 7,018 |
| 2021-12-01 | $37.01 | $37.10 | $36.63 | $36.63 | $35.32 | 4,149 |
| 2021-11-30 | $38.18 | $38.36 | $37.56 | $37.99 | $36.63 | 23,906 |
| 2021-11-29 | $37.20 | $37.66 | $37.20 | $37.55 | $36.20 | 1,506 |
| 2021-11-26 | $37.77 | $37.77 | $37.77 | $37.77 | $36.41 | 96 |
| 2021-11-24 | $37.77 | $37.77 | $37.77 | $37.77 | $36.41 | 155 |
| 2021-11-23 | $37.77 | $37.77 | $37.77 | $37.77 | $36.41 | 218 |
| 2021-11-22 | $37.70 | $37.91 | $37.70 | $37.91 | $36.55 | 1,150 |
| 2021-11-19 | $38.07 | $38.07 | $37.83 | $37.83 | $36.47 | 6,013 |
| 2021-11-18 | $38.21 | $38.40 | $37.97 | $37.97 | $36.61 | 2,053 |
| 2021-11-17 | $38.75 | $38.75 | $38.50 | $38.50 | $37.12 | 880 |
| 2021-11-16 | $38.99 | $39.10 | $38.78 | $38.78 | $37.39 | 1,635 |
| 2021-11-15 | $39.47 | $39.47 | $38.89 | $38.89 | $37.49 | 876 |
| 2021-11-12 | $38.83 | $38.83 | $38.83 | $38.83 | $37.44 | 973 |
| 2021-11-11 | $38.77 | $38.83 | $38.72 | $38.83 | $37.44 | 973 |
| 2021-11-10 | $39.32 | $39.32 | $39.08 | $39.08 | $37.68 | 871 |
| 2021-11-09 | $38.58 | $38.70 | $38.57 | $38.70 | $37.31 | 1,502 |
| 2021-11-08 | $38.97 | $38.97 | $38.97 | $38.97 | $37.57 | 420 |
| 2021-11-05 | $39.19 | $39.19 | $39.19 | $39.19 | $37.78 | 1,098 |
| 2021-11-04 | $39.90 | $40.00 | $39.67 | $40.00 | $38.56 | 8,050 |
| 2021-11-03 | $39.00 | $39.00 | $39.00 | $39.00 | $37.60 | 216 |
| 2021-11-02 | $39.51 | $39.51 | $39.51 | $39.51 | $38.09 | 531 |
| 2021-11-01 | $39.40 | $39.51 | $39.31 | $39.51 | $38.09 | 531 |
| 2021-10-29 | $39.45 | $39.45 | $39.40 | $39.40 | $37.99 | 1,177 |
| 2021-10-28 | $40.18 | $40.64 | $40.18 | $40.64 | $39.18 | 1,168 |
| 2021-10-27 | $40.44 | $40.44 | $40.44 | $40.44 | $38.99 | 782 |
| 2021-10-26 | $41.26 | $41.26 | $40.55 | $40.55 | $39.09 | 9,423 |
| 2021-10-25 | $41.12 | $41.12 | $41.12 | $41.12 | $39.64 | 221 |
| 2021-10-22 | $41.12 | $41.12 | $41.12 | $41.12 | $39.64 | 431 |
| 2021-10-21 | $40.56 | $40.75 | $40.56 | $40.75 | $39.28 | 700 |
| 2021-10-20 | $39.85 | $40.13 | $39.85 | $39.97 | $38.53 | 1,087 |
| 2021-10-19 | $42.07 | $42.07 | $41.68 | $41.68 | $40.18 | 1,859 |
| 2021-10-18 | $42.39 | $42.39 | $42.39 | $42.39 | $40.87 | 174 |
| 2021-10-15 | $42.39 | $42.39 | $42.39 | $42.39 | $40.87 | 539 |
| 2021-10-14 | $41.39 | $41.39 | $40.89 | $41.17 | $39.69 | 2,609 |
| 2021-10-13 | $40.86 | $40.90 | $40.86 | $40.90 | $39.43 | 580 |
| 2021-10-12 | $40.64 | $40.86 | $40.44 | $40.86 | $39.39 | 2,692 |
| 2021-10-11 | $40.61 | $40.72 | $40.26 | $40.26 | $38.81 | 2,149 |
| 2021-10-08 | $39.13 | $40.07 | $39.13 | $40.07 | $38.63 | 416 |
| 2021-10-07 | $39.78 | $39.78 | $39.02 | $39.41 | $38.00 | 4,332 |
| 2021-10-06 | $38.78 | $39.32 | $38.58 | $38.58 | $37.20 | 3,440 |
| 2021-10-05 | $41.21 | $41.21 | $39.82 | $41.21 | $39.73 | 1,805 |
| 2021-10-04 | $39.29 | $40.44 | $39.29 | $40.26 | $38.81 | 841 |
| 2021-10-01 | $38.58 | $38.58 | $38.58 | $38.58 | $37.20 | 658 |
| 2021-09-30 | $39.38 | $39.71 | $39.20 | $39.62 | $38.20 | 7,051 |
| 2021-09-29 | $40.01 | $40.77 | $39.73 | $40.77 | $39.31 | 8,716 |
| 2021-09-28 | $40.00 | $40.39 | $40.00 | $40.39 | $38.94 | 830 |
| 2021-09-27 | $40.67 | $40.83 | $40.04 | $40.04 | $38.60 | 1,005 |
| 2021-09-24 | $41.20 | $41.20 | $41.20 | $41.20 | $39.72 | 485 |
| 2021-09-23 | $40.30 | $41.46 | $40.30 | $41.20 | $39.72 | 2,598 |
| 2021-09-22 | $40.01 | $40.79 | $40.00 | $40.50 | $39.05 | 5,124 |
| 2021-09-21 | $40.13 | $40.39 | $40.01 | $40.16 | $38.72 | 4,077 |
| 2021-09-20 | $40.51 | $40.51 | $40.07 | $40.40 | $38.95 | 1,643 |
| 2021-09-17 | $41.35 | $41.35 | $41.35 | $41.35 | $39.87 | 779 |
| 2021-09-16 | $41.59 | $41.86 | $41.59 | $41.63 | $40.13 | 1,803 |
| 2021-09-15 | $42.05 | $42.05 | $41.82 | $41.82 | $40.32 | 2,977 |
| 2021-09-14 | $40.74 | $41.17 | $40.74 | $41.17 | $39.69 | 2,649 |
| 2021-09-13 | $40.71 | $40.71 | $40.71 | $40.71 | $39.25 | 144 |
| 2021-09-10 | $40.51 | $40.71 | $40.51 | $40.71 | $39.25 | 763 |
| 2021-09-09 | $41.09 | $41.80 | $41.01 | $41.80 | $40.30 | 2,786 |
| 2021-09-08 | $42.74 | $42.74 | $42.74 | $42.74 | $41.20 | 384 |
| 2021-09-07 | $42.74 | $42.74 | $42.74 | $42.74 | $41.20 | 134 |
| 2021-09-03 | $42.74 | $42.74 | $42.74 | $42.74 | $41.20 | 271 |
| 2021-09-02 | $41.96 | $41.96 | $41.96 | $41.96 | $40.45 | 391 |
| 2021-09-01 | $42.76 | $42.76 | $42.40 | $42.40 | $40.88 | 1,163 |
| 2021-08-31 | $42.54 | $42.54 | $42.39 | $42.39 | $40.87 | 894 |
| 2021-08-30 | $43.34 | $43.38 | $43.34 | $43.38 | $41.82 | 713 |
| 2021-08-27 | $41.46 | $43.75 | $41.46 | $43.20 | $41.65 | 3,455 |
| 2021-08-26 | $42.10 | $42.14 | $41.33 | $41.33 | $39.85 | 3,010 |
| 2021-08-25 | $41.86 | $41.86 | $41.13 | $41.13 | $39.65 | 1,890 |
| 2021-08-24 | $42.27 | $42.27 | $41.02 | $41.85 | $40.35 | 7,083 |
| 2021-08-23 | $42.16 | $42.16 | $42.16 | $42.16 | $40.65 | 1,154 |
| 2021-08-20 | $41.20 | $42.85 | $41.20 | $42.85 | $41.31 | 1,830 |
| 2021-08-19 | $41.62 | $42.15 | $41.57 | $41.57 | $40.08 | 4,053 |
| 2021-08-18 | $42.55 | $42.55 | $41.70 | $41.82 | $40.32 | 2,808 |
| 2021-08-17 | $42.06 | $42.10 | $41.55 | $41.55 | $40.06 | 1,862 |
| 2021-08-16 | $42.00 | $42.09 | $42.00 | $42.09 | $40.58 | 3,767 |
| 2021-08-13 | $41.51 | $41.51 | $41.51 | $41.51 | $40.02 | 386 |
| 2021-08-12 | $42.34 | $42.34 | $41.67 | $41.80 | $40.30 | 1,345 |
| 2021-08-11 | $41.00 | $41.00 | $41.00 | $41.00 | $39.53 | 495 |
| 2021-08-10 | $40.80 | $41.62 | $40.80 | $41.00 | $39.53 | 3,159 |
| 2021-08-09 | $42.08 | $42.57 | $41.59 | $41.60 | $40.11 | 2,137 |
| 2021-08-06 | $41.13 | $41.26 | $40.54 | $41.21 | $39.73 | 4,012 |
| 2021-08-05 | $41.41 | $41.41 | $41.21 | $41.21 | $39.73 | 1,036 |
| 2021-08-04 | $40.87 | $41.77 | $40.87 | $41.77 | $40.27 | 1,389 |
| 2021-08-03 | $42.23 | $42.23 | $41.31 | $41.91 | $40.41 | 1,564 |
| 2021-08-02 | $41.76 | $41.76 | $41.41 | $41.41 | $39.92 | 627 |
| 2021-07-30 | $41.63 | $42.11 | $41.63 | $42.11 | $40.60 | 3,261 |
| 2021-07-29 | $42.66 | $42.66 | $41.86 | $42.03 | $40.52 | 1,608 |
| 2021-07-28 | $43.40 | $43.40 | $43.40 | $43.40 | $41.84 | 439 |
| 2021-07-27 | $45.30 | $45.97 | $44.79 | $45.64 | $44.00 | 8,994 |
| 2021-07-26 | $45.48 | $45.48 | $45.48 | $45.48 | $43.84 | 735 |
| 2021-07-23 | $44.95 | $44.95 | $44.05 | $44.05 | $42.47 | 6,287 |
| 2021-07-22 | $43.95 | $44.65 | $43.95 | $44.55 | $42.95 | 3,305 |
| 2021-07-21 | $43.10 | $44.64 | $43.10 | $43.53 | $41.97 | 2,166 |
| 2021-07-20 | $43.92 | $44.48 | $43.77 | $44.01 | $42.43 | 3,400 |
| 2021-07-19 | $45.41 | $45.41 | $43.93 | $44.56 | $42.96 | 4,035 |
| 2021-07-16 | $45.83 | $45.83 | $44.76 | $44.76 | $43.15 | 665 |
| 2021-07-15 | $44.90 | $44.90 | $44.85 | $44.85 | $43.24 | 938 |
| 2021-07-14 | $45.40 | $45.40 | $45.40 | $45.40 | $43.77 | 580 |
| 2021-07-13 | $45.03 | $45.57 | $45.03 | $45.57 | $43.93 | 3,122 |
| 2021-07-12 | $45.98 | $45.98 | $45.98 | $45.98 | $44.33 | 605 |
| 2021-07-09 | $45.58 | $45.58 | $44.80 | $44.80 | $43.19 | 2,440 |
| 2021-07-08 | $44.60 | $44.88 | $44.09 | $44.88 | $43.26 | 4,290 |
| 2021-07-07 | $44.42 | $44.75 | $44.42 | $44.43 | $42.84 | 3,591 |
| 2021-07-06 | $44.94 | $46.14 | $44.67 | $44.67 | $43.07 | 8,783 |
| 2021-07-02 | $45.91 | $45.91 | $45.91 | $45.91 | $44.26 | 88 |
| 2021-07-01 | $45.64 | $45.91 | $45.64 | $45.91 | $44.26 | 1,033 |
| 2021-06-30 | $45.69 | $45.69 | $45.69 | $45.69 | $44.05 | 482 |
| 2021-06-29 | $45.65 | $45.65 | $45.36 | $45.36 | $43.73 | 2,129 |
| 2021-06-28 | $46.06 | $46.06 | $46.06 | $46.06 | $44.41 | 221 |
| 2021-06-25 | $46.61 | $46.61 | $46.06 | $46.06 | $44.41 | 741 |
| 2021-06-24 | $46.26 | $46.26 | $46.26 | $46.26 | $44.59 | 1,353 |
| 2021-06-23 | $46.19 | $46.19 | $45.65 | $45.68 | $44.04 | 834 |
| 2021-06-22 | $45.74 | $46.49 | $45.74 | $46.21 | $44.55 | 9,873 |
| 2021-06-21 | $45.67 | $46.45 | $45.45 | $46.45 | $44.78 | 2,019 |
| 2021-06-18 | $47.20 | $47.20 | $45.20 | $45.21 | $43.59 | 2,247 |
| 2021-06-17 | $47.82 | $47.82 | $47.82 | $47.82 | $46.10 | 468 |
| 2021-06-16 | $49.40 | $49.40 | $47.81 | $47.82 | $46.10 | 2,149 |
| 2021-06-15 | $48.27 | $48.27 | $48.27 | $48.27 | $46.54 | 1,444 |
| 2021-06-14 | $48.19 | $48.19 | $48.19 | $48.19 | $46.46 | 264 |
| 2021-06-11 | $47.79 | $48.38 | $47.79 | $48.38 | $46.64 | 1,905 |
| 2021-06-10 | $47.84 | $48.20 | $47.84 | $47.84 | $46.12 | 1,691 |
| 2021-06-09 | $47.80 | $48.17 | $47.26 | $48.17 | $46.44 | 756 |
| 2021-06-08 | $47.22 | $47.22 | $47.22 | $47.22 | $45.53 | 5,491 |
| 2021-06-07 | $46.95 | $48.35 | $46.95 | $48.35 | $46.61 | 2,905 |
| 2021-06-04 | $46.58 | $46.59 | $46.58 | $46.59 | $44.92 | 586 |
| 2021-06-03 | $46.35 | $46.45 | $46.01 | $46.45 | $44.78 | 4,494 |
| 2021-06-02 | $46.65 | $47.04 | $46.65 | $47.04 | $45.35 | 717 |
| 2021-06-01 | $46.63 | $46.63 | $46.63 | $46.63 | $44.96 | 83 |
| 2021-05-28 | $46.63 | $46.63 | $46.63 | $46.63 | $44.96 | 359 |
| 2021-05-27 | $47.42 | $47.42 | $46.63 | $46.63 | $44.96 | 1,633 |
| 2021-05-26 | $47.79 | $48.15 | $47.15 | $47.72 | $46.01 | 1,377 |
| 2021-05-25 | $46.75 | $47.51 | $46.75 | $46.82 | $45.14 | 2,976 |
| 2021-05-24 | $47.91 | $47.91 | $46.94 | $47.41 | $45.70 | 1,087 |
| 2021-05-21 | $46.99 | $47.00 | $46.33 | $46.33 | $44.67 | 1,058 |
| 2021-05-20 | $45.93 | $46.83 | $45.93 | $46.76 | $45.08 | 3,236 |
| 2021-05-19 | $45.52 | $45.93 | $45.52 | $45.93 | $44.28 | 957 |
| 2021-05-18 | $45.08 | $49.45 | $45.08 | $49.17 | $47.41 | 4,098 |
| 2021-05-17 | $47.48 | $47.48 | $46.08 | $46.08 | $44.43 | 883 |
| 2021-05-14 | $45.53 | $46.74 | $45.53 | $46.74 | $45.06 | 1,793 |
| 2021-05-13 | $45.93 | $45.93 | $45.03 | $45.83 | $44.18 | 1,445 |
| 2021-05-12 | $45.17 | $46.50 | $45.17 | $46.50 | $44.83 | 1,662 |
| 2021-05-11 | $45.72 | $46.48 | $45.72 | $45.84 | $44.19 | 4,525 |
| 2021-05-10 | $46.05 | $46.68 | $46.05 | $46.68 | $45.00 | 1,762 |
| 2021-05-07 | $46.30 | $46.30 | $46.25 | $46.25 | $44.59 | 870 |
| 2021-05-06 | $45.66 | $45.66 | $45.06 | $45.47 | $43.84 | 3,233 |
| 2021-05-05 | $44.70 | $46.02 | $44.70 | $46.02 | $44.37 | 2,230 |
| 2021-05-04 | $45.00 | $45.50 | $45.00 | $45.50 | $43.87 | 1,395 |
| 2021-05-03 | $45.43 | $45.86 | $45.00 | $45.00 | $43.38 | 4,051 |
| 2021-04-30 | $45.69 | $46.20 | $45.67 | $45.78 | $44.14 | 6,029 |
| 2021-04-29 | $46.28 | $46.52 | $46.04 | $46.52 | $44.85 | 10,960 |
| 2021-04-28 | $44.94 | $46.07 | $44.94 | $45.77 | $44.13 | 3,437 |
| 2021-04-27 | $45.43 | $46.18 | $45.43 | $45.89 | $44.24 | 4,448 |
| 2021-04-26 | $46.15 | $46.59 | $46.15 | $46.17 | $44.51 | 8,111 |
| 2021-04-23 | $44.73 | $45.93 | $44.73 | $45.45 | $43.82 | 6,439 |
| 2021-04-22 | $45.58 | $46.74 | $45.58 | $46.12 | $43.11 | 3,560 |
| 2021-04-21 | $47.95 | $48.09 | $47.84 | $48.00 | $44.87 | 1,095 |
| 2021-04-20 | $49.89 | $49.89 | $49.78 | $49.82 | $46.57 | 3,257 |
| 2021-04-19 | $49.05 | $49.05 | $49.05 | $49.05 | $45.85 | 633 |
| 2021-04-16 | $49.60 | $49.60 | $49.03 | $49.13 | $45.92 | 1,784 |
| 2021-04-15 | $49.55 | $49.55 | $49.55 | $49.55 | $46.31 | 340 |
| 2021-04-14 | $49.59 | $49.73 | $49.55 | $49.55 | $46.31 | 1,275 |
| 2021-04-13 | $47.81 | $48.58 | $47.81 | $48.58 | $45.41 | 2,044 |
| 2021-04-12 | $48.44 | $48.87 | $47.69 | $48.39 | $45.23 | 1,625 |
| 2021-04-09 | $49.58 | $49.58 | $49.58 | $49.58 | $46.34 | 273 |
| 2021-04-08 | $49.41 | $49.53 | $49.41 | $49.53 | $46.30 | 5,550 |
| 2021-04-07 | $50.24 | $51.43 | $50.14 | $50.19 | $46.91 | 2,176 |
| 2021-04-06 | $49.85 | $49.85 | $49.59 | $49.63 | $46.39 | 2,677 |
| 2021-04-05 | $47.44 | $52.04 | $47.44 | $51.10 | $47.76 | 2,765 |
| 2021-04-01 | $48.72 | $51.54 | $48.72 | $49.95 | $46.69 | 3,170 |
| 2021-03-31 | $48.78 | $50.34 | $48.78 | $49.29 | $46.07 | 14,544 |
| 2021-03-30 | $48.81 | $50.31 | $48.81 | $49.78 | $46.52 | 1,405 |
| 2021-03-29 | $50.17 | $50.31 | $49.69 | $49.69 | $46.44 | 1,302 |
| 2021-03-26 | $49.94 | $49.94 | $49.78 | $49.94 | $46.68 | 1,263 |
| 2021-03-25 | $48.62 | $50.11 | $48.62 | $49.54 | $46.30 | 710 |
| 2021-03-24 | $49.64 | $49.65 | $49.20 | $49.65 | $46.40 | 3,885 |
| 2021-03-23 | $48.84 | $49.92 | $48.84 | $49.40 | $46.17 | 3,233 |
| 2021-03-22 | $48.13 | $49.10 | $48.13 | $48.66 | $45.48 | 7,069 |
| 2021-03-19 | $49.49 | $49.54 | $48.94 | $49.24 | $46.02 | 2,020 |
| 2021-03-18 | $50.63 | $50.63 | $48.61 | $49.14 | $45.93 | 3,182 |
| 2021-03-17 | $50.39 | $50.39 | $48.94 | $49.62 | $46.38 | 3,833 |
| 2021-03-16 | $48.49 | $49.36 | $48.49 | $49.36 | $46.14 | 5,289 |
| 2021-03-15 | $49.49 | $49.49 | $48.80 | $49.06 | $45.86 | 1,400 |
| 2021-03-12 | $50.08 | $50.08 | $48.52 | $49.05 | $45.85 | 2,067 |
| 2021-03-11 | $49.04 | $49.13 | $48.82 | $49.03 | $45.83 | 2,076 |
| 2021-03-10 | $48.18 | $48.83 | $48.00 | $48.83 | $45.64 | 3,275 |
| 2021-03-09 | $48.70 | $48.70 | $47.59 | $47.75 | $44.63 | 7,521 |
| 2021-03-08 | $46.69 | $48.54 | $46.69 | $47.49 | $44.39 | 1,288 |
| 2021-03-05 | $48.18 | $48.64 | $48.15 | $48.64 | $45.46 | 1,826 |
| 2021-03-04 | $48.40 | $48.56 | $47.86 | $47.86 | $44.73 | 4,315 |
| 2021-03-03 | $46.79 | $48.84 | $46.79 | $48.78 | $45.59 | 3,728 |
| 2021-03-02 | $46.80 | $48.25 | $46.80 | $48.25 | $45.10 | 5,424 |
| 2021-03-01 | $49.00 | $49.00 | $47.97 | $48.03 | $44.89 | 4,307 |
| 2021-02-26 | $47.02 | $49.52 | $47.02 | $48.63 | $45.45 | 2,483 |
| 2021-02-25 | $50.71 | $50.71 | $48.27 | $48.39 | $45.23 | 1,828 |
| 2021-02-24 | $48.53 | $48.54 | $48.34 | $48.39 | $45.23 | 1,828 |
| 2021-02-23 | $49.83 | $49.83 | $48.35 | $48.46 | $45.30 | 2,513 |
| 2021-02-22 | $49.06 | $49.70 | $49.06 | $49.70 | $46.45 | 7,152 |
| 2021-02-19 | $49.30 | $49.64 | $49.15 | $49.15 | $45.94 | 1,535 |
| 2021-02-18 | $49.88 | $49.88 | $49.04 | $49.14 | $45.93 | 3,389 |
| 2021-02-17 | $52.20 | $52.20 | $51.06 | $51.42 | $48.06 | 1,639 |
| 2021-02-16 | $53.34 | $53.72 | $53.34 | $53.72 | $50.21 | 478 |
| 2021-02-12 | $51.42 | $52.67 | $51.42 | $52.67 | $49.23 | 1,596 |
| 2021-02-11 | $52.69 | $52.69 | $52.69 | $52.69 | $49.25 | 1,067 |
| 2021-02-10 | $52.77 | $52.77 | $51.40 | $52.68 | $49.24 | 4,046 |
| 2021-02-09 | $51.51 | $52.77 | $51.51 | $52.68 | $49.24 | 4,046 |
| 2021-02-08 | $51.29 | $52.92 | $50.49 | $51.24 | $47.89 | 3,578 |
| 2021-02-05 | $52.83 | $52.83 | $51.16 | $51.32 | $47.96 | 1,796 |
| 2021-02-04 | $50.20 | $50.79 | $50.19 | $50.35 | $47.06 | 8,795 |
| 2021-02-03 | $50.20 | $51.44 | $50.20 | $51.44 | $48.08 | 4,094 |
| 2021-02-02 | $50.88 | $51.30 | $50.74 | $51.09 | $47.75 | 7,547 |
| 2021-02-01 | $50.65 | $50.80 | $50.58 | $50.58 | $47.28 | 1,623 |
| 2021-01-29 | $50.47 | $50.57 | $50.38 | $50.57 | $47.27 | 3,545 |
| 2021-01-28 | $50.43 | $50.55 | $50.29 | $50.29 | $47.01 | 1,440 |
| 2021-01-27 | $50.95 | $51.18 | $50.92 | $51.18 | $47.84 | 5,021 |
| 2021-01-26 | $50.88 | $50.93 | $50.86 | $50.93 | $47.60 | 3,889 |
| 2021-01-25 | $50.64 | $50.97 | $50.64 | $50.97 | $47.64 | 2,000 |
| 2021-01-22 | $51.02 | $51.02 | $51.02 | $51.02 | $47.68 | 1,102 |
| 2021-01-21 | $51.29 | $51.77 | $51.29 | $51.77 | $48.39 | 5,814 |
| 2021-01-20 | $50.92 | $51.21 | $50.92 | $50.95 | $47.62 | 2,327 |
| 2021-01-19 | $51.53 | $51.53 | $50.89 | $51.14 | $47.80 | 3,534 |
| 2021-01-15 | $51.92 | $51.92 | $51.56 | $51.92 | $48.53 | 1,334 |
| 2021-01-14 | $51.83 | $52.00 | $51.83 | $52.00 | $48.60 | 892 |
| 2021-01-13 | $52.42 | $52.64 | $52.34 | $52.62 | $49.18 | 3,085 |
| 2021-01-12 | $50.45 | $51.27 | $50.45 | $51.09 | $47.75 | 2,492 |
| 2021-01-11 | $50.79 | $50.79 | $50.79 | $50.79 | $47.47 | 839 |
| 2021-01-08 | $51.49 | $51.49 | $51.15 | $51.46 | $48.10 | 1,686 |
| 2021-01-07 | $51.44 | $51.44 | $51.44 | $51.44 | $48.08 | 555 |
| 2021-01-06 | $51.36 | $51.63 | $51.36 | $51.56 | $48.19 | 1,407 |
| 2021-01-05 | $51.91 | $52.12 | $51.91 | $51.96 | $48.57 | 3,103 |
| 2021-01-04 | $52.85 | $52.85 | $52.85 | $52.85 | $49.40 | 343 |
| 2020-12-31 | $52.13 | $52.13 | $52.13 | $52.13 | $48.73 | 307 |
| 2020-12-30 | $52.85 | $52.85 | $52.59 | $52.59 | $49.16 | 1,742 |
| 2020-12-29 | $52.91 | $53.33 | $52.87 | $52.87 | $49.42 | 2,373 |
| 2020-12-28 | $52.74 | $52.82 | $51.47 | $52.19 | $48.78 | 2,782 |
| 2020-12-24 | $51.86 | $51.86 | $51.86 | $51.86 | $48.47 | 274 |
| 2020-12-23 | $52.12 | $52.23 | $52.02 | $52.22 | $48.81 | 3,861 |
| 2020-12-22 | $52.15 | $52.28 | $51.65 | $51.95 | $48.56 | 3,476 |
| 2020-12-21 | $52.17 | $52.61 | $52.17 | $52.18 | $48.77 | 7,228 |
| 2020-12-18 | $52.28 | $52.58 | $52.28 | $52.28 | $48.87 | 3,631 |
| 2020-12-17 | $52.99 | $53.03 | $52.73 | $52.73 | $49.29 | 2,341 |
| 2020-12-16 | $52.59 | $53.27 | $52.59 | $52.97 | $49.51 | 2,332 |
| 2020-12-15 | $51.93 | $52.25 | $51.87 | $51.87 | $48.48 | 3,605 |
| 2020-12-14 | $52.50 | $52.50 | $52.50 | $52.50 | $49.07 | 437 |
| 2020-12-11 | $52.76 | $52.76 | $52.48 | $52.50 | $49.07 | 812 |
| 2020-12-10 | $53.23 | $53.23 | $53.23 | $53.23 | $49.75 | 1,949 |
| 2020-12-09 | $52.98 | $53.05 | $52.97 | $53.05 | $49.59 | 1,966 |
| 2020-12-08 | $52.90 | $53.12 | $52.52 | $52.80 | $49.36 | 9,217 |
| 2020-12-07 | $53.18 | $53.22 | $53.02 | $53.02 | $49.55 | 2,111 |
| 2020-12-04 | $53.22 | $53.22 | $53.04 | $53.04 | $49.57 | 1,105 |
| 2020-12-03 | $53.85 | $54.09 | $53.55 | $53.55 | $50.05 | 4,840 |
| 2020-12-02 | $53.52 | $53.65 | $53.52 | $53.65 | $50.15 | 1,062 |
| 2020-12-01 | $53.36 | $53.51 | $53.26 | $53.31 | $49.83 | 3,923 |
| 2020-11-30 | $53.90 | $53.90 | $51.91 | $51.91 | $48.52 | 10,460 |
| 2020-11-27 | $53.83 | $53.83 | $53.83 | $53.83 | $50.32 | 288 |
| 2020-11-25 | $54.06 | $54.06 | $53.83 | $53.83 | $50.32 | 908 |
| 2020-11-24 | $52.87 | $52.87 | $52.85 | $52.85 | $49.40 | 1,014 |
| 2020-11-23 | $53.00 | $53.00 | $53.00 | $53.00 | $49.54 | 604 |
| 2020-11-20 | $53.81 | $53.81 | $53.19 | $53.22 | $49.74 | 1,601 |
| 2020-11-19 | $52.35 | $52.35 | $52.35 | $52.35 | $48.93 | 569 |
| 2020-11-18 | $52.83 | $52.83 | $52.46 | $52.46 | $49.03 | 582 |
| 2020-11-17 | $52.21 | $52.21 | $51.91 | $51.91 | $48.52 | 824 |
| 2020-11-16 | $52.49 | $52.54 | $52.16 | $52.31 | $48.89 | 1,267 |
| 2020-11-13 | $52.84 | $53.19 | $52.84 | $53.19 | $49.72 | 770 |
| 2020-11-12 | $53.68 | $53.68 | $52.94 | $53.23 | $49.75 | 1,686 |
| 2020-11-11 | $51.65 | $51.65 | $51.65 | $51.65 | $48.28 | 317 |
| 2020-11-10 | $52.63 | $52.63 | $52.34 | $52.34 | $48.92 | 813 |
| 2020-11-09 | $53.84 | $54.38 | $53.81 | $54.38 | $50.83 | 770 |
| 2020-11-06 | $55.05 | $55.27 | $54.95 | $55.27 | $51.66 | 6,619 |
| 2020-11-05 | $55.13 | $55.13 | $55.13 | $55.13 | $51.53 | 500 |
| 2020-11-04 | $54.85 | $54.85 | $54.85 | $54.85 | $51.27 | 639 |
| 2020-11-03 | $54.57 | $54.57 | $54.36 | $54.36 | $50.81 | 1,983 |
| 2020-11-02 | $52.96 | $53.22 | $52.96 | $53.22 | $49.74 | 3,552 |
| 2020-10-30 | $52.13 | $52.13 | $51.66 | $51.88 | $48.50 | 1,416 |
| 2020-10-29 | $52.03 | $52.42 | $52.03 | $52.27 | $48.86 | 7,243 |
| 2020-10-28 | $52.42 | $52.42 | $52.18 | $52.18 | $48.77 | 945 |
| 2020-10-27 | $53.67 | $54.43 | $53.36 | $53.36 | $49.87 | 2,534 |
| 2020-10-26 | $53.59 | $53.59 | $53.59 | $53.59 | $50.09 | 388 |
| 2020-10-23 | $55.13 | $55.13 | $55.13 | $55.13 | $51.52 | 1,043 |
| 2020-10-22 | $55.90 | $55.90 | $55.90 | $55.90 | $52.24 | 152 |
| 2020-10-21 | $55.50 | $55.92 | $55.50 | $55.90 | $52.24 | 1,275 |
| 2020-10-20 | $55.74 | $55.76 | $55.74 | $55.76 | $52.12 | 1,247 |
| 2020-10-19 | $56.20 | $56.54 | $56.20 | $56.54 | $52.85 | 463 |
| 2020-10-16 | $56.03 | $56.03 | $56.03 | $56.03 | $52.37 | 106 |
| 2020-10-15 | $56.03 | $56.03 | $56.03 | $56.03 | $52.37 | 685 |
| 2020-10-14 | $56.65 | $56.65 | $56.65 | $56.65 | $52.95 | 358 |
| 2020-10-13 | $56.75 | $56.75 | $56.65 | $56.65 | $52.95 | 2,014 |
| 2020-10-12 | $55.08 | $55.08 | $55.08 | $55.08 | $51.48 | 96 |
| 2020-10-09 | $55.08 | $55.08 | $55.08 | $55.08 | $51.48 | 178 |
| 2020-10-08 | $55.20 | $55.20 | $55.08 | $55.08 | $51.48 | 676 |
| 2020-10-07 | $55.10 | $55.10 | $54.28 | $54.74 | $51.16 | 1,868 |
| 2020-10-06 | $57.13 | $57.13 | $55.28 | $55.64 | $52.01 | 4,205 |
| 2020-10-05 | $56.25 | $56.25 | $55.71 | $55.91 | $52.26 | 1,134 |
| 2020-10-02 | $55.20 | $55.49 | $55.03 | $55.49 | $51.87 | 820 |
| 2020-10-01 | $55.80 | $55.80 | $55.80 | $55.80 | $52.16 | 383 |
| 2020-09-30 | $56.19 | $56.39 | $56.19 | $56.19 | $52.52 | 2,577 |
| 2020-09-29 | $56.64 | $56.71 | $56.60 | $56.67 | $52.97 | 3,558 |
| 2020-09-28 | $57.26 | $57.26 | $56.88 | $56.88 | $53.17 | 1,763 |
| 2020-09-25 | $56.48 | $56.48 | $56.48 | $56.48 | $52.79 | 279 |
| 2020-09-24 | $56.19 | $56.48 | $56.19 | $56.48 | $52.79 | 584 |
| 2020-09-23 | $57.52 | $57.52 | $57.28 | $57.29 | $53.55 | 4,507 |
| 2020-09-22 | $58.52 | $58.52 | $58.52 | $58.52 | $54.70 | 734 |
| 2020-09-21 | $57.13 | $57.25 | $57.13 | $57.25 | $53.51 | 778 |
| 2020-09-18 | $57.71 | $58.30 | $57.71 | $58.30 | $54.49 | 856 |
| 2020-09-17 | $57.00 | $57.21 | $57.00 | $57.10 | $53.37 | 543 |
| 2020-09-16 | $55.82 | $56.39 | $55.82 | $56.39 | $52.71 | 1,503 |
| 2020-09-15 | $55.78 | $55.78 | $55.78 | $55.78 | $52.14 | 603 |
| 2020-09-14 | $55.94 | $55.94 | $55.93 | $55.93 | $52.28 | 513 |
| 2020-09-11 | $56.36 | $56.36 | $56.36 | $56.36 | $52.68 | 136 |
| 2020-09-10 | $56.36 | $56.36 | $56.36 | $56.36 | $52.68 | 331 |
| 2020-09-09 | $55.73 | $55.73 | $55.73 | $55.73 | $52.09 | 372 |
| 2020-09-08 | $55.90 | $55.90 | $55.90 | $55.90 | $52.25 | 135 |
| 2020-09-04 | $55.90 | $55.90 | $55.90 | $55.90 | $52.25 | 242 |
| 2020-09-03 | $55.56 | $55.90 | $55.56 | $55.90 | $52.25 | 641 |
| 2020-09-02 | $55.45 | $55.45 | $55.45 | $55.45 | $51.83 | 413 |
| 2020-09-01 | $55.45 | $55.45 | $55.45 | $55.45 | $51.83 | 3,806 |
| 2020-08-31 | $55.08 | $55.08 | $55.08 | $55.08 | $51.48 | 61 |
| 2020-08-28 | $55.08 | $55.08 | $55.08 | $55.08 | $51.48 | 171 |
| 2020-08-27 | $55.08 | $55.08 | $55.08 | $55.08 | $51.48 | 287 |
| 2020-08-26 | $55.36 | $55.36 | $55.36 | $55.36 | $51.74 | 389 |
| 2020-08-25 | $55.34 | $55.34 | $55.15 | $55.15 | $51.55 | 600 |
| 2020-08-24 | $55.82 | $55.82 | $55.82 | $55.82 | $52.17 | 1,620 |
| 2020-08-21 | $55.20 | $55.20 | $55.20 | $55.20 | $51.59 | 236 |
| 2020-08-20 | $54.59 | $55.66 | $54.59 | $55.66 | $52.02 | 612 |
| 2020-08-19 | $55.47 | $55.47 | $55.47 | $55.47 | $51.85 | 131 |
| 2020-08-18 | $55.47 | $55.47 | $55.47 | $55.47 | $51.85 | 466 |
| 2020-08-17 | $55.47 | $55.47 | $55.47 | $55.47 | $51.85 | 49 |
| 2020-08-14 | $55.72 | $55.72 | $55.47 | $55.47 | $51.85 | 700 |
| 2020-08-13 | $56.09 | $56.09 | $56.09 | $56.09 | $52.42 | 657 |
| 2020-08-12 | $55.56 | $55.56 | $55.56 | $55.56 | $51.93 | 717 |
| 2020-08-11 | $55.33 | $55.35 | $55.33 | $55.35 | $51.74 | 882 |
| 2020-08-10 | $54.82 | $54.82 | $54.82 | $54.82 | $51.24 | 132 |
| 2020-08-07 | $54.82 | $54.82 | $54.82 | $54.82 | $51.24 | 73 |
| 2020-08-06 | $54.82 | $54.82 | $54.82 | $54.82 | $51.24 | 164 |
| 2020-08-05 | $54.82 | $54.82 | $54.82 | $54.82 | $51.24 | 255 |
| 2020-08-04 | $54.09 | $54.86 | $54.09 | $54.82 | $51.24 | 1,674 |
| 2020-08-03 | $54.35 | $54.35 | $54.35 | $54.35 | $50.80 | 259 |
| 2020-07-31 | $54.35 | $54.35 | $54.35 | $54.35 | $50.80 | 479 |
| 2020-07-30 | $53.94 | $53.94 | $53.94 | $53.94 | $50.42 | 1,054 |
| 2020-07-29 | $55.84 | $55.84 | $55.84 | $55.84 | $52.19 | 892 |
| 2020-07-28 | $56.58 | $56.58 | $56.18 | $56.18 | $52.51 | 1,132 |
| 2020-07-27 | $55.39 | $55.39 | $55.39 | $55.39 | $51.77 | 480 |
| 2020-07-24 | $54.83 | $55.30 | $54.83 | $55.19 | $51.59 | 3,135 |
| 2020-07-23 | $54.87 | $54.87 | $54.87 | $54.87 | $51.29 | 469 |
| 2020-07-22 | $55.18 | $55.18 | $55.18 | $55.18 | $51.58 | 367 |
| 2020-07-21 | $56.02 | $56.05 | $55.23 | $55.23 | $51.62 | 2,866 |
| 2020-07-20 | $56.06 | $56.80 | $56.06 | $56.20 | $52.53 | 1,000 |
| 2020-07-17 | $55.78 | $55.78 | $55.31 | $55.31 | $51.70 | 1,441 |
| 2020-07-16 | $56.33 | $56.33 | $55.51 | $55.51 | $51.88 | 753 |
| 2020-07-15 | $55.00 | $55.00 | $55.00 | $55.00 | $51.41 | 437 |
| 2020-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $51.41 | 3,898 |
| 2020-07-13 | $55.00 | $55.00 | $55.00 | $55.00 | $51.41 | 610 |
| 2020-07-10 | $54.89 | $54.89 | $54.89 | $54.89 | $51.30 | 503 |
| 2020-07-09 | $54.52 | $54.90 | $54.00 | $54.00 | $50.47 | 1,627 |
| 2020-07-08 | $54.81 | $54.81 | $54.81 | $54.81 | $51.23 | 527 |
| 2020-07-07 | $54.05 | $54.05 | $54.05 | $54.05 | $50.52 | 1,272 |
| 2020-07-06 | $54.13 | $54.13 | $54.13 | $54.13 | $50.59 | 698 |
| 2020-07-02 | $53.96 | $54.16 | $53.36 | $53.36 | $49.87 | 2,503 |
| 2020-07-01 | $53.59 | $53.63 | $53.57 | $53.63 | $50.13 | 7,353 |
| 2020-06-30 | $52.77 | $53.00 | $52.60 | $52.60 | $49.16 | 1,853 |
| 2020-06-29 | $53.53 | $53.53 | $53.53 | $53.53 | $50.03 | 367 |
| 2020-06-26 | $53.64 | $53.64 | $53.53 | $53.53 | $50.03 | 547 |
| 2020-06-25 | $53.33 | $54.63 | $53.33 | $54.14 | $50.60 | 3,896 |
| 2020-06-24 | $53.96 | $53.96 | $53.41 | $53.41 | $49.92 | 914 |
| 2020-06-23 | $55.49 | $55.49 | $54.96 | $54.96 | $51.37 | 1,601 |
| 2020-06-22 | $55.25 | $55.25 | $55.25 | $55.25 | $51.64 | 560 |
| 2020-06-19 | $55.25 | $55.25 | $55.25 | $55.25 | $51.64 | 420 |
| 2020-06-18 | $54.83 | $55.20 | $54.83 | $55.20 | $51.59 | 1,055 |
| 2020-06-17 | $54.71 | $54.71 | $54.71 | $54.71 | $51.14 | 698 |
| 2020-06-16 | $55.03 | $55.98 | $54.71 | $54.71 | $51.14 | 3,614 |
| 2020-06-15 | $53.74 | $53.76 | $53.74 | $53.75 | $50.24 | 1,946 |
| 2020-06-12 | $53.88 | $53.89 | $53.72 | $53.72 | $50.21 | 911 |
| 2020-06-11 | $56.27 | $56.79 | $55.21 | $55.95 | $52.30 | 1,907 |
| 2020-06-10 | $55.33 | $55.89 | $55.33 | $55.80 | $52.16 | 2,760 |
| 2020-06-09 | $54.95 | $55.45 | $54.79 | $55.03 | $51.44 | 4,309 |
| 2020-06-08 | $53.75 | $54.24 | $53.55 | $53.56 | $50.06 | 1,820 |
| 2020-06-05 | $54.38 | $54.38 | $53.89 | $53.89 | $50.37 | 1,283 |
| 2020-06-04 | $54.95 | $55.39 | $54.95 | $55.11 | $51.51 | 1,458 |
| 2020-06-03 | $54.36 | $54.36 | $54.07 | $54.07 | $50.54 | 1,590 |
| 2020-06-02 | $53.25 | $53.90 | $53.25 | $53.48 | $49.99 | 4,284 |
| 2020-06-01 | $54.26 | $54.26 | $54.20 | $54.20 | $50.66 | 1,064 |
| 2020-05-29 | $54.31 | $54.66 | $54.21 | $54.25 | $50.71 | 1,857 |
| 2020-05-28 | $53.45 | $54.10 | $53.45 | $54.05 | $50.52 | 1,044 |
| 2020-05-27 | $52.33 | $53.30 | $52.33 | $53.03 | $49.57 | 5,137 |
| 2020-05-26 | $52.56 | $52.78 | $52.26 | $52.46 | $49.03 | 2,714 |
| 2020-05-22 | $51.82 | $51.85 | $51.82 | $51.85 | $48.46 | 571 |
| 2020-05-21 | $52.04 | $52.13 | $51.83 | $51.96 | $48.56 | 3,028 |
| 2020-05-20 | $53.51 | $53.51 | $52.45 | $52.45 | $49.02 | 1,784 |
| 2020-05-19 | $53.00 | $53.04 | $52.53 | $52.93 | $49.47 | 4,541 |
| 2020-05-18 | $53.55 | $53.55 | $52.72 | $53.39 | $49.90 | 6,091 |
| 2020-05-15 | $51.88 | $52.88 | $51.83 | $52.88 | $49.43 | 2,470 |
| 2020-05-14 | $51.88 | $51.88 | $51.58 | $51.87 | $48.48 | 2,073 |
| 2020-05-13 | $53.00 | $53.00 | $51.79 | $51.79 | $48.41 | 2,377 |
| 2020-05-12 | $54.41 | $54.48 | $53.03 | $53.03 | $49.57 | 6,919 |
| 2020-05-11 | $54.53 | $54.53 | $53.66 | $54.14 | $50.60 | 3,218 |
| 2020-05-08 | $53.76 | $53.76 | $53.76 | $53.76 | $50.25 | 771 |
| 2020-05-07 | $53.73 | $54.76 | $53.73 | $54.76 | $51.18 | 4,321 |
| 2020-05-06 | $54.18 | $54.18 | $53.29 | $54.18 | $50.64 | 2,231 |
| 2020-05-05 | $56.42 | $56.44 | $56.26 | $56.32 | $52.64 | 1,241 |
| 2020-05-04 | $56.10 | $56.29 | $55.62 | $55.62 | $51.99 | 5,647 |
| 2020-05-01 | $54.89 | $57.28 | $54.89 | $55.05 | $51.45 | 1,222 |
| 2020-04-30 | $57.12 | $57.95 | $57.04 | $57.89 | $54.11 | 2,496 |
| 2020-04-29 | $58.90 | $58.90 | $57.09 | $57.50 | $53.74 | 1,582 |
| 2020-04-28 | $57.73 | $57.88 | $57.38 | $57.63 | $53.87 | 3,395 |
| 2020-04-27 | $57.84 | $58.49 | $57.84 | $58.49 | $54.67 | 9,476 |
| 2020-04-24 | $56.00 | $56.00 | $56.00 | $56.00 | $52.34 | 1,084 |
| 2020-04-23 | $55.38 | $55.92 | $55.38 | $55.92 | $52.27 | 2,977 |
| 2020-04-22 | $57.08 | $57.29 | $56.13 | $56.79 | $52.14 | 4,400 |
| 2020-04-21 | $55.90 | $56.97 | $55.50 | $56.97 | $52.31 | 3,217 |
| 2020-04-20 | $55.21 | $55.92 | $54.72 | $55.91 | $51.33 | 6,289 |
| 2020-04-17 | $54.50 | $54.56 | $54.18 | $54.18 | $49.74 | 1,072 |
| 2020-04-16 | $52.99 | $53.07 | $52.48 | $52.78 | $48.45 | 1,854 |
| 2020-04-15 | $52.59 | $52.93 | $51.82 | $51.82 | $47.58 | 6,281 |
| 2020-04-14 | $52.02 | $53.14 | $52.02 | $52.39 | $48.10 | 13,669 |
| 2020-04-13 | $48.70 | $49.69 | $48.70 | $49.69 | $45.62 | 3,832 |
| 2020-04-09 | $49.62 | $50.55 | $49.62 | $50.23 | $46.12 | 6,362 |
| 2020-04-08 | $49.02 | $49.20 | $48.04 | $48.95 | $44.94 | 13,664 |
| 2020-04-07 | $47.99 | $48.63 | $47.40 | $48.30 | $44.35 | 8,849 |
| 2020-04-06 | $48.20 | $48.59 | $47.09 | $47.97 | $44.04 | 14,219 |
| 2020-04-03 | $49.63 | $50.35 | $47.89 | $49.97 | $45.88 | 4,906 |
| 2020-04-02 | $49.61 | $51.22 | $48.66 | $49.50 | $45.45 | 12,919 |
| 2020-04-01 | $50.51 | $52.57 | $50.51 | $52.16 | $47.89 | 9,301 |
| 2020-03-31 | $51.76 | $53.46 | $50.00 | $51.65 | $47.42 | 10,798 |
| 2020-03-30 | $52.00 | $52.80 | $51.00 | $51.87 | $47.62 | 20,272 |
| 2020-03-27 | $50.29 | $51.71 | $50.29 | $51.71 | $47.48 | 5,338 |
| 2020-03-26 | $50.54 | $51.97 | $50.54 | $51.36 | $47.16 | 7,593 |
| 2020-03-25 | $49.56 | $50.32 | $48.59 | $50.29 | $46.17 | 6,174 |
| 2020-03-24 | $47.80 | $49.76 | $47.80 | $48.86 | $44.86 | 10,729 |
| 2020-03-23 | $48.29 | $51.65 | $48.29 | $49.82 | $45.74 | 6,496 |
| 2020-03-20 | $48.30 | $49.30 | $46.54 | $47.77 | $43.86 | 8,283 |
| 2020-03-19 | $49.46 | $50.67 | $48.17 | $49.09 | $45.07 | 8,728 |
| 2020-03-18 | $47.07 | $53.01 | $47.07 | $53.01 | $48.67 | 5,386 |
| 2020-03-17 | $46.48 | $49.14 | $46.13 | $48.17 | $44.23 | 28,798 |
| 2020-03-16 | $41.06 | $47.12 | $41.06 | $46.02 | $42.25 | 18,531 |
| 2020-03-13 | $49.82 | $50.33 | $47.32 | $47.32 | $43.45 | 7,435 |
| 2020-03-12 | $46.63 | $49.17 | $46.63 | $49.01 | $45.00 | 11,009 |
| 2020-03-11 | $51.45 | $51.60 | $50.23 | $50.61 | $46.47 | 9,337 |
| 2020-03-10 | $50.25 | $50.86 | $48.94 | $50.07 | $45.97 | 25,576 |
| 2020-03-09 | $49.95 | $52.18 | $49.02 | $51.06 | $46.88 | 11,757 |
| 2020-03-06 | $48.37 | $48.66 | $48.01 | $48.32 | $44.36 | 9,797 |
| 2020-03-05 | $48.43 | $48.88 | $48.11 | $48.11 | $44.17 | 12,507 |
| 2020-03-04 | $48.32 | $49.62 | $48.32 | $49.62 | $45.56 | 12,700 |
| 2020-03-03 | $49.12 | $49.18 | $48.08 | $48.55 | $44.57 | 47,498 |
| 2020-03-02 | $47.52 | $48.77 | $47.49 | $48.77 | $44.78 | 11,830 |
| 2020-02-28 | $46.94 | $48.52 | $46.57 | $46.57 | $42.76 | 19,448 |
| 2020-02-27 | $49.64 | $49.64 | $48.76 | $48.88 | $44.88 | 12,976 |
| 2020-02-26 | $50.59 | $50.91 | $50.22 | $50.55 | $46.41 | 16,249 |
| 2020-02-25 | $51.58 | $52.10 | $50.83 | $51.02 | $46.84 | 14,407 |
| 2020-02-24 | $51.96 | $52.48 | $51.96 | $52.04 | $47.78 | 2,580 |
| 2020-02-21 | $54.62 | $54.62 | $54.33 | $54.33 | $49.88 | 7,674 |
| 2020-02-20 | $54.51 | $54.51 | $54.25 | $54.32 | $49.87 | 3,033 |
| 2020-02-19 | $53.95 | $54.49 | $53.94 | $54.11 | $49.68 | 6,599 |
| 2020-02-18 | $54.45 | $54.45 | $54.00 | $54.35 | $49.90 | 2,458 |
| 2020-02-14 | $55.21 | $55.22 | $55.00 | $55.13 | $50.62 | 5,963 |
| 2020-02-13 | $55.39 | $55.40 | $55.33 | $55.33 | $50.80 | 13,051 |
| 2020-02-12 | $55.31 | $55.31 | $54.80 | $55.00 | $50.50 | 7,377 |
| 2020-02-11 | $54.36 | $54.57 | $54.17 | $54.21 | $49.77 | 5,253 |
| 2020-02-10 | $53.59 | $53.68 | $53.49 | $53.54 | $49.16 | 9,644 |
| 2020-02-07 | $54.03 | $54.03 | $53.67 | $53.67 | $49.28 | 1,384 |
| 2020-02-06 | $54.18 | $54.31 | $54.03 | $54.31 | $49.86 | 7,012 |
| 2020-02-05 | $54.32 | $54.32 | $54.24 | $54.24 | $49.80 | 9,627 |
| 2020-02-04 | $54.63 | $54.64 | $54.22 | $54.34 | $49.89 | 11,993 |
| 2020-02-03 | $53.20 | $53.59 | $53.20 | $53.22 | $48.86 | 5,452 |
| 2020-01-31 | $54.11 | $54.11 | $53.42 | $53.51 | $49.13 | 7,468 |
| 2020-01-30 | $53.55 | $53.64 | $53.55 | $53.59 | $49.20 | 1,421 |
| 2020-01-29 | $53.64 | $53.70 | $53.64 | $53.70 | $49.30 | 2,332 |
| 2020-01-28 | $52.51 | $52.80 | $52.51 | $52.80 | $48.48 | 2,745 |
| 2020-01-27 | $52.52 | $52.52 | $52.50 | $52.50 | $48.20 | 714 |
| 2020-01-24 | $53.72 | $53.78 | $53.55 | $53.57 | $49.18 | 1,264 |
| 2020-01-23 | $53.81 | $53.81 | $53.71 | $53.74 | $49.34 | 1,386 |
| 2020-01-22 | $53.95 | $53.95 | $53.47 | $53.47 | $49.09 | 2,215 |
| 2020-01-21 | $53.51 | $53.87 | $53.51 | $53.87 | $49.45 | 4,542 |
| 2020-01-17 | $56.14 | $56.15 | $55.87 | $55.87 | $51.30 | 2,061 |
| 2020-01-16 | $55.74 | $55.80 | $55.62 | $55.75 | $51.19 | 1,555 |
| 2020-01-15 | $55.76 | $55.76 | $55.76 | $55.76 | $51.19 | 895 |
| 2020-01-14 | $55.02 | $55.02 | $55.02 | $55.02 | $50.52 | 590 |
| 2020-01-13 | $55.02 | $55.02 | $55.02 | $55.02 | $50.52 | 469 |
| 2020-01-10 | $55.02 | $55.02 | $55.02 | $55.02 | $50.52 | 1,205 |
| 2020-01-09 | $54.87 | $54.87 | $54.76 | $54.76 | $50.27 | 872 |
| 2020-01-08 | $55.26 | $55.50 | $55.18 | $55.50 | $50.96 | 2,278 |
| 2020-01-07 | $55.55 | $55.61 | $55.35 | $55.61 | $51.05 | 1,035 |
| 2020-01-06 | $54.96 | $54.96 | $54.96 | $54.96 | $50.46 | 261 |
| 2020-01-03 | $54.96 | $54.96 | $54.96 | $54.96 | $50.46 | 762 |
| 2020-01-02 | $54.99 | $54.99 | $54.83 | $54.83 | $50.34 | 1,369 |
| 2019-12-31 | $54.38 | $54.38 | $54.38 | $54.38 | $49.93 | 671 |
| 2019-12-30 | $54.38 | $54.38 | $54.38 | $54.38 | $49.93 | 687 |
| 2019-12-27 | $55.15 | $55.15 | $55.15 | $55.15 | $50.63 | 419 |
| 2019-12-26 | $54.54 | $54.75 | $54.22 | $54.75 | $50.27 | 1,799 |
| 2019-12-24 | $54.44 | $54.44 | $54.44 | $54.44 | $49.98 | 376 |
| 2019-12-23 | $54.12 | $54.75 | $54.12 | $54.44 | $49.98 | 1,368 |
| 2019-12-20 | $54.26 | $54.26 | $53.80 | $53.80 | $49.39 | 5,758 |
| 2019-12-19 | $53.65 | $53.78 | $53.65 | $53.78 | $49.38 | 4,898 |
| 2019-12-18 | $53.16 | $53.16 | $53.16 | $53.16 | $48.80 | 802 |
| 2019-12-17 | $53.33 | $53.33 | $53.29 | $53.29 | $48.92 | 3,753 |
| 2019-12-16 | $53.38 | $53.42 | $53.36 | $53.36 | $48.99 | 2,840 |
| 2019-12-13 | $52.88 | $52.88 | $52.88 | $52.88 | $48.55 | 87 |
| 2019-12-12 | $53.02 | $53.02 | $52.82 | $52.88 | $48.55 | 2,325 |
| 2019-12-11 | $53.56 | $53.84 | $53.56 | $53.77 | $49.37 | 2,608 |
| 2019-12-10 | $53.85 | $53.85 | $53.85 | $53.85 | $49.44 | 964 |
| 2019-12-09 | $54.16 | $54.16 | $54.16 | $54.16 | $49.73 | 441 |
| 2019-12-06 | $54.20 | $54.20 | $54.20 | $54.20 | $49.76 | 882 |
| 2019-12-05 | $53.43 | $53.47 | $53.43 | $53.44 | $49.06 | 856 |
| 2019-12-04 | $53.43 | $53.46 | $53.43 | $53.46 | $49.08 | 679 |
| 2019-12-03 | $52.56 | $53.00 | $52.56 | $53.00 | $48.66 | 1,142 |
| 2019-12-02 | $52.98 | $53.00 | $52.92 | $53.00 | $48.66 | 1,077 |
| 2019-11-29 | $53.27 | $53.27 | $53.27 | $53.27 | $48.91 | 644 |
| 2019-11-27 | $53.37 | $53.37 | $53.37 | $53.37 | $49.00 | 809 |
| 2019-11-26 | $54.39 | $54.51 | $54.30 | $54.51 | $50.05 | 2,166 |
| 2019-11-25 | $54.38 | $54.38 | $54.38 | $54.38 | $49.93 | 1,019 |
| 2019-11-22 | $54.04 | $54.10 | $54.04 | $54.10 | $49.67 | 779 |
| 2019-11-21 | $54.22 | $54.22 | $54.22 | $54.22 | $49.78 | 520 |
| 2019-11-20 | $54.73 | $54.82 | $54.73 | $54.82 | $50.33 | 1,024 |
| 2019-11-19 | $55.45 | $55.45 | $55.45 | $55.45 | $50.91 | 595 |
| 2019-11-18 | $56.52 | $56.52 | $56.45 | $56.48 | $51.86 | 813 |
| 2019-11-15 | $57.64 | $57.64 | $57.64 | $57.64 | $52.92 | 595 |
| 2019-11-14 | $56.05 | $56.64 | $56.05 | $56.14 | $51.54 | 1,229 |
| 2019-11-13 | $53.36 | $53.45 | $53.36 | $53.45 | $49.07 | 640 |
| 2019-11-12 | $54.02 | $54.02 | $54.02 | $54.02 | $49.60 | 1,257 |
| 2019-11-11 | $53.89 | $53.89 | $53.64 | $53.64 | $49.24 | 505 |
| 2019-11-08 | $53.32 | $53.32 | $53.32 | $53.32 | $48.95 | 547 |
| 2019-11-07 | $53.57 | $53.57 | $53.36 | $53.36 | $48.99 | 1,154 |
| 2019-11-06 | $53.00 | $53.00 | $53.00 | $53.00 | $48.66 | 442 |
| 2019-11-05 | $53.29 | $53.29 | $53.29 | $53.29 | $48.93 | 415 |
| 2019-11-04 | $53.14 | $53.14 | $53.11 | $53.11 | $48.76 | 790 |
| 2019-11-01 | $55.33 | $55.33 | $55.33 | $55.33 | $50.80 | 564 |
| 2019-10-31 | $54.86 | $54.86 | $54.86 | $54.86 | $50.37 | 430 |
| 2019-10-30 | $54.62 | $54.62 | $54.62 | $54.62 | $50.15 | 491 |
| 2019-10-29 | $54.69 | $54.69 | $54.69 | $54.69 | $50.21 | 184 |
| 2019-10-28 | $54.73 | $54.73 | $54.52 | $54.69 | $50.21 | 768 |
| 2019-10-25 | $54.46 | $54.46 | $54.46 | $54.46 | $50.00 | 257 |
| 2019-10-24 | $54.46 | $54.46 | $54.46 | $54.46 | $50.00 | 467 |
| 2019-10-23 | $54.22 | $54.31 | $54.22 | $54.31 | $49.86 | 854 |
| 2019-10-22 | $54.28 | $54.36 | $54.28 | $54.36 | $49.91 | 577 |
| 2019-10-21 | $54.09 | $54.14 | $54.07 | $54.09 | $49.66 | 1,691 |
| 2019-10-18 | $53.89 | $53.89 | $53.89 | $53.89 | $49.47 | 6,281 |
| 2019-10-17 | $53.60 | $53.60 | $53.60 | $53.60 | $49.21 | 432 |
| 2019-10-16 | $53.77 | $53.77 | $53.60 | $53.60 | $49.21 | 1,113 |
| 2019-10-15 | $53.88 | $53.88 | $53.88 | $53.88 | $49.47 | 552 |
| 2019-10-14 | $53.11 | $53.14 | $53.11 | $53.14 | $48.79 | 821 |
| 2019-10-11 | $53.17 | $53.17 | $53.17 | $53.17 | $48.82 | 215 |
| 2019-10-10 | $53.25 | $53.25 | $53.17 | $53.17 | $48.82 | 693 |
| 2019-10-09 | $52.42 | $52.42 | $52.42 | $52.42 | $48.12 | 310 |
| 2019-10-08 | $52.68 | $52.68 | $52.38 | $52.42 | $48.12 | 2,072 |
| 2019-10-07 | $53.17 | $53.21 | $53.08 | $53.21 | $48.85 | 908 |
| 2019-10-04 | $52.47 | $52.47 | $52.47 | $52.47 | $48.17 | 455 |
| 2019-10-03 | $50.97 | $51.58 | $50.97 | $51.25 | $47.05 | 1,270 |
| 2019-10-02 | $51.69 | $51.69 | $51.05 | $51.05 | $46.87 | 1,121 |
| 2019-10-01 | $52.16 | $52.16 | $52.16 | $52.16 | $47.89 | 442 |
| 2019-09-30 | $51.56 | $51.56 | $51.36 | $51.36 | $47.15 | 777 |
| 2019-09-27 | $51.12 | $51.44 | $51.12 | $51.44 | $47.23 | 427 |
| 2019-09-26 | $50.86 | $51.03 | $50.86 | $51.03 | $46.85 | 443 |
| 2019-09-25 | $50.55 | $50.55 | $50.55 | $50.55 | $46.41 | 473 |
| 2019-09-24 | $50.59 | $50.59 | $50.49 | $50.49 | $46.36 | 648 |
| 2019-09-23 | $50.10 | $50.35 | $50.10 | $50.28 | $46.16 | 1,030 |
| 2019-09-20 | $50.76 | $50.87 | $50.59 | $50.87 | $46.70 | 2,672 |
| 2019-09-19 | $48.96 | $48.96 | $48.84 | $48.84 | $44.84 | 1,589 |
| 2019-09-18 | $48.95 | $49.13 | $48.95 | $49.13 | $45.10 | 2,577 |
| 2019-09-17 | $48.38 | $48.58 | $48.38 | $48.54 | $44.57 | 11,265 |
| 2019-09-16 | $48.17 | $48.17 | $47.88 | $47.88 | $43.96 | 2,247 |
| 2019-09-13 | $49.41 | $49.41 | $49.16 | $49.16 | $45.13 | 1,418 |
| 2019-09-12 | $49.09 | $49.39 | $49.08 | $49.39 | $45.35 | 750 |
| 2019-09-11 | $49.14 | $49.14 | $48.77 | $48.77 | $44.78 | 3,342 |
| 2019-09-10 | $48.79 | $49.00 | $48.77 | $48.77 | $44.77 | 5,149 |
| 2019-09-09 | $48.20 | $48.62 | $48.20 | $48.62 | $44.64 | 1,215 |
| 2019-09-06 | $48.31 | $48.54 | $48.26 | $48.26 | $44.31 | 944 |
| 2019-09-05 | $48.14 | $48.46 | $47.93 | $47.94 | $44.01 | 4,106 |
| 2019-09-04 | $47.56 | $48.16 | $47.48 | $48.03 | $44.10 | 9,442 |
| 2019-09-03 | $47.20 | $47.27 | $47.16 | $47.27 | $43.40 | 3,708 |
| 2019-08-30 | $47.69 | $47.69 | $47.69 | $47.69 | $43.78 | 405 |
| 2019-08-29 | $47.76 | $48.24 | $47.69 | $47.69 | $43.78 | 696 |
| 2019-08-28 | $47.26 | $47.53 | $47.26 | $47.45 | $43.56 | 4,744 |
| 2019-08-27 | $47.70 | $47.70 | $47.22 | $47.22 | $43.35 | 9,256 |
| 2019-08-26 | $48.20 | $48.20 | $48.20 | $48.20 | $44.25 | 753 |
| 2019-08-23 | $48.20 | $48.20 | $48.20 | $48.20 | $44.25 | 398 |
| 2019-08-22 | $48.56 | $48.61 | $48.46 | $48.61 | $44.63 | 7,098 |
| 2019-08-21 | $48.93 | $48.93 | $48.87 | $48.87 | $44.87 | 998 |
| 2019-08-20 | $48.60 | $48.91 | $48.46 | $48.89 | $44.89 | 22,670 |
| 2019-08-19 | $48.61 | $48.66 | $48.47 | $48.58 | $44.60 | 1,626 |
| 2019-08-16 | $47.88 | $48.18 | $47.88 | $48.08 | $44.14 | 7,637 |
| 2019-08-15 | $47.91 | $48.35 | $47.84 | $48.00 | $44.07 | 19,609 |
| 2019-08-14 | $48.68 | $48.68 | $48.30 | $48.30 | $44.35 | 10,414 |
| 2019-08-13 | $49.38 | $49.38 | $49.09 | $49.37 | $45.33 | 10,345 |
| 2019-08-12 | $49.87 | $49.88 | $49.23 | $49.41 | $45.36 | 10,328 |
| 2019-08-09 | $49.35 | $50.37 | $49.35 | $50.32 | $46.20 | 13,997 |
| 2019-08-08 | $49.79 | $49.79 | $49.54 | $49.66 | $45.59 | 4,702 |
| 2019-08-07 | $49.80 | $49.80 | $49.42 | $49.72 | $45.65 | 4,224 |
| 2019-08-06 | $49.79 | $49.86 | $49.38 | $49.67 | $45.60 | 18,479 |
| 2019-08-05 | $49.68 | $49.68 | $49.33 | $49.45 | $45.40 | 2,772 |
| 2019-08-02 | $50.75 | $50.75 | $49.99 | $49.99 | $45.90 | 3,191 |
| 2019-08-01 | $51.23 | $51.44 | $50.84 | $51.14 | $46.95 | 2,936 |
| 2019-07-31 | $49.85 | $49.85 | $48.89 | $48.89 | $44.89 | 3,348 |
| 2019-07-30 | $48.07 | $48.21 | $48.03 | $48.21 | $44.26 | 2,867 |
| 2019-07-29 | $48.32 | $48.32 | $48.32 | $48.32 | $44.36 | 189 |
| 2019-07-26 | $48.28 | $48.32 | $48.28 | $48.32 | $44.36 | 1,076 |
| 2019-07-25 | $48.30 | $48.30 | $48.06 | $48.06 | $44.12 | 1,321 |
| 2019-07-24 | $48.04 | $48.12 | $48.01 | $48.12 | $44.18 | 1,511 |
| 2019-07-23 | $48.10 | $48.18 | $48.08 | $48.18 | $44.24 | 8,082 |
| 2019-07-22 | $48.03 | $48.10 | $48.01 | $48.01 | $44.08 | 2,461 |
| 2019-07-19 | $48.28 | $48.28 | $48.28 | $48.28 | $44.33 | 548 |
| 2019-07-18 | $47.88 | $48.24 | $47.85 | $48.13 | $44.19 | 2,724 |
| 2019-07-17 | $48.07 | $48.11 | $48.05 | $48.11 | $44.17 | 990 |
| 2019-07-16 | $48.50 | $48.54 | $48.50 | $48.50 | $44.53 | 9,040 |
| 2019-07-15 | $48.57 | $48.57 | $48.43 | $48.48 | $44.51 | 1,018 |
| 2019-07-12 | $48.62 | $48.70 | $48.56 | $48.56 | $44.58 | 3,288 |
| 2019-07-11 | $48.34 | $48.44 | $48.02 | $48.44 | $44.47 | 3,856 |
| 2019-07-10 | $48.07 | $48.23 | $48.04 | $48.23 | $44.28 | 4,259 |
| 2019-07-09 | $46.88 | $47.30 | $46.88 | $47.24 | $43.37 | 4,230 |
| 2019-07-08 | $47.37 | $47.37 | $47.29 | $47.37 | $43.49 | 4,977 |
| 2019-07-05 | $46.97 | $47.16 | $46.97 | $47.16 | $43.29 | 2,510 |
| 2019-07-03 | $46.48 | $46.48 | $46.48 | $46.48 | $42.67 | 450 |
| 2019-07-02 | $46.48 | $46.48 | $46.38 | $46.48 | $42.67 | 6,327 |
| 2019-07-01 | $46.56 | $46.56 | $46.55 | $46.55 | $42.74 | 898 |
| 2019-06-28 | $46.19 | $46.19 | $46.19 | $46.19 | $42.40 | 1,177 |
| 2019-06-27 | $46.34 | $46.34 | $46.34 | $46.34 | $42.55 | 329 |
| 2019-06-26 | $45.95 | $46.34 | $45.95 | $46.34 | $42.55 | 1,425 |
| 2019-06-25 | $45.84 | $45.94 | $45.84 | $45.91 | $42.15 | 1,514 |
| 2019-06-24 | $45.94 | $45.94 | $45.80 | $45.80 | $42.05 | 3,428 |
| 2019-06-21 | $45.74 | $46.15 | $45.74 | $46.15 | $42.37 | 1,235 |
| 2019-06-20 | $44.73 | $44.73 | $44.73 | $44.73 | $41.06 | 387 |
| 2019-06-19 | $44.73 | $44.73 | $44.73 | $44.73 | $41.06 | 703 |
| 2019-06-18 | $44.27 | $44.28 | $43.91 | $43.93 | $40.33 | 4,874 |
| 2019-06-17 | $43.67 | $43.76 | $43.55 | $43.76 | $40.18 | 1,258 |
| 2019-06-14 | $43.93 | $43.94 | $43.86 | $43.91 | $40.31 | 2,729 |
| 2019-06-13 | $43.06 | $43.22 | $43.06 | $43.18 | $39.64 | 1,167 |
| 2019-06-12 | $43.12 | $43.12 | $43.07 | $43.07 | $39.54 | 1,712 |
| 2019-06-11 | $43.07 | $43.52 | $42.90 | $42.90 | $39.39 | 14,293 |
| 2019-06-10 | $42.47 | $42.47 | $42.47 | $42.47 | $38.99 | 284 |
| 2019-06-07 | $42.59 | $42.65 | $42.47 | $42.47 | $38.99 | 1,842 |
| 2019-06-06 | $41.78 | $41.95 | $41.78 | $41.89 | $38.46 | 5,240 |
| 2019-06-05 | $41.39 | $41.55 | $41.37 | $41.55 | $38.15 | 4,833 |
| 2019-06-04 | $41.00 | $41.17 | $40.82 | $41.11 | $37.74 | 15,807 |
| 2019-06-03 | $40.82 | $41.34 | $40.62 | $40.62 | $37.29 | 10,706 |
| 2019-05-31 | $40.67 | $40.92 | $40.58 | $40.58 | $37.26 | 93,383 |
| 2019-05-30 | $40.61 | $40.61 | $40.46 | $40.46 | $37.15 | 6,323 |
| 2019-05-29 | $40.43 | $40.50 | $40.29 | $40.46 | $37.15 | 18,417 |
| 2019-05-28 | $41.00 | $41.30 | $40.92 | $41.01 | $37.65 | 4,886 |
| 2019-05-24 | $41.53 | $41.53 | $41.19 | $41.26 | $37.88 | 2,515 |
| 2019-05-23 | $41.46 | $41.46 | $41.34 | $41.34 | $37.96 | 2,828 |
| 2019-05-22 | $42.42 | $42.53 | $42.42 | $42.48 | $39.00 | 1,263 |
| 2019-05-21 | $42.25 | $42.58 | $42.15 | $42.58 | $39.09 | 11,859 |
| 2019-05-20 | $42.03 | $42.14 | $41.88 | $42.07 | $38.63 | 5,476 |
| 2019-05-17 | $42.14 | $42.15 | $42.02 | $42.02 | $38.58 | 2,985 |
| 2019-05-16 | $41.77 | $42.16 | $41.77 | $41.98 | $38.54 | 2,201 |
| 2019-05-15 | $41.49 | $42.07 | $41.49 | $41.84 | $38.41 | 6,522 |
| 2019-05-14 | $41.92 | $42.07 | $41.77 | $41.85 | $38.42 | 8,233 |
| 2019-05-13 | $42.25 | $42.37 | $41.98 | $42.13 | $38.68 | 3,877 |
| 2019-05-10 | $43.10 | $43.16 | $42.68 | $43.16 | $39.63 | 7,121 |
| 2019-05-09 | $42.10 | $42.10 | $41.81 | $42.01 | $38.57 | 5,466 |
| 2019-05-08 | $42.64 | $42.79 | $42.43 | $42.43 | $38.96 | 22,868 |
| 2019-05-07 | $43.13 | $43.13 | $42.41 | $42.74 | $39.24 | 2,105 |
| 2019-05-06 | $44.02 | $44.02 | $43.81 | $43.96 | $40.36 | 2,200 |
| 2019-05-03 | $44.52 | $44.87 | $44.45 | $44.85 | $41.18 | 1,275 |
| 2019-05-02 | $43.77 | $44.35 | $43.77 | $43.81 | $40.22 | 1,294 |
| 2019-05-01 | $45.30 | $45.30 | $45.30 | $45.30 | $41.59 | 469 |
| 2019-04-30 | $44.62 | $44.72 | $44.48 | $44.72 | $41.06 | 4,106 |
| 2019-04-29 | $44.31 | $44.81 | $44.31 | $44.81 | $41.14 | 1,213 |
| 2019-04-26 | $45.07 | $45.20 | $44.86 | $45.04 | $41.35 | 1,902 |
| 2019-04-25 | $45.35 | $45.56 | $45.35 | $45.35 | $41.64 | 2,020 |
| 2019-04-24 | $44.93 | $45.00 | $44.67 | $44.76 | $41.09 | 2,207 |
| 2019-04-23 | $46.09 | $46.67 | $46.09 | $46.67 | $42.85 | 1,581 |
| 2019-04-22 | $48.85 | $48.89 | $48.36 | $48.36 | $43.45 | 7,934 |
| 2019-04-18 | $48.99 | $48.99 | $48.24 | $48.24 | $43.35 | 1,206 |
| 2019-04-17 | $49.49 | $49.49 | $49.49 | $49.49 | $44.47 | 540 |
| 2019-04-16 | $47.06 | $47.43 | $47.06 | $47.43 | $42.62 | 1,039 |
| 2019-04-15 | $47.08 | $47.65 | $47.06 | $47.06 | $42.29 | 613 |
| 2019-04-12 | $47.21 | $47.21 | $47.16 | $47.16 | $42.38 | 1,134 |
| 2019-04-11 | $47.57 | $47.57 | $47.57 | $47.57 | $42.74 | 529 |
| 2019-04-10 | $47.57 | $47.57 | $47.57 | $47.57 | $42.74 | 558 |
| 2019-04-09 | $47.92 | $47.92 | $47.87 | $47.90 | $43.04 | 3,035 |
| 2019-04-08 | $48.39 | $48.39 | $48.39 | $48.39 | $43.49 | 374 |
| 2019-04-05 | $48.43 | $48.48 | $48.18 | $48.18 | $43.30 | 2,012 |
| 2019-04-04 | $47.80 | $47.83 | $47.80 | $47.83 | $42.98 | 9,227 |
| 2019-04-03 | $48.06 | $48.06 | $48.06 | $48.06 | $43.19 | 265 |
| 2019-04-02 | $47.84 | $48.15 | $47.71 | $48.06 | $43.19 | 2,935 |
| 2019-04-01 | $48.51 | $48.76 | $48.47 | $48.76 | $43.82 | 1,060 |
| 2019-03-29 | $47.72 | $47.81 | $47.69 | $47.69 | $42.86 | 2,362 |
| 2019-03-28 | $47.58 | $47.58 | $47.58 | $47.58 | $42.75 | 340 |
| 2019-03-27 | $47.48 | $47.71 | $47.48 | $47.58 | $42.75 | 1,832 |
| 2019-03-26 | $47.49 | $47.71 | $47.20 | $47.21 | $42.42 | 4,030 |
| 2019-03-25 | $46.88 | $47.26 | $46.66 | $46.91 | $42.16 | 3,609 |
| 2019-03-22 | $46.68 | $47.05 | $46.65 | $46.65 | $41.92 | 2,422 |
| 2019-03-21 | $48.19 | $48.19 | $47.86 | $47.86 | $43.01 | 672 |
| 2019-03-20 | $49.44 | $49.44 | $49.44 | $49.44 | $44.43 | 800 |
| 2019-03-19 | $49.49 | $49.63 | $49.49 | $49.63 | $44.60 | 1,105 |
| 2019-03-18 | $48.72 | $49.22 | $48.72 | $49.22 | $44.23 | 1,520 |
| 2019-03-15 | $48.61 | $48.82 | $48.61 | $48.82 | $43.87 | 2,388 |
| 2019-03-14 | $48.64 | $48.64 | $48.64 | $48.64 | $43.71 | 345 |
| 2019-03-13 | $48.75 | $48.75 | $48.64 | $48.64 | $43.71 | 706 |
| 2019-03-12 | $49.12 | $49.12 | $48.73 | $48.74 | $43.80 | 1,861 |
| 2019-03-11 | $48.31 | $48.52 | $48.31 | $48.52 | $43.60 | 809 |
| 2019-03-08 | $48.70 | $48.79 | $48.19 | $48.79 | $43.85 | 1,309 |
| 2019-03-07 | $48.34 | $48.34 | $48.34 | $48.34 | $43.44 | 509 |
| 2019-03-06 | $49.03 | $49.03 | $48.89 | $48.89 | $43.94 | 1,877 |
| 2019-03-05 | $48.81 | $48.93 | $48.81 | $48.93 | $43.97 | 1,724 |
| 2019-03-04 | $49.04 | $49.30 | $48.77 | $48.79 | $43.85 | 1,221 |
| 2019-03-01 | $48.95 | $49.33 | $48.95 | $49.33 | $44.33 | 1,025 |
| 2019-02-28 | $48.77 | $48.87 | $48.74 | $48.74 | $43.80 | 1,958 |
| 2019-02-27 | $48.80 | $49.04 | $48.80 | $49.04 | $44.07 | 622 |
| 2019-02-26 | $49.39 | $49.47 | $49.39 | $49.42 | $44.41 | 1,955 |
| 2019-02-25 | $49.08 | $49.08 | $48.86 | $48.86 | $43.91 | 1,307 |
| 2019-02-22 | $48.74 | $48.78 | $48.74 | $48.78 | $43.84 | 1,113 |
| 2019-02-21 | $48.75 | $48.75 | $48.75 | $48.75 | $43.81 | 420 |
| 2019-02-20 | $49.17 | $49.18 | $49.04 | $49.04 | $44.07 | 1,553 |
| 2019-02-19 | $49.47 | $49.47 | $49.23 | $49.23 | $44.24 | 2,879 |
| 2019-02-15 | $49.22 | $49.30 | $49.16 | $49.16 | $44.17 | 2,007 |
| 2019-02-14 | $49.19 | $49.28 | $49.19 | $49.25 | $44.25 | 711 |
| 2019-02-13 | $48.51 | $49.00 | $48.51 | $48.54 | $43.62 | 977 |
| 2019-02-12 | $49.95 | $49.95 | $49.83 | $49.88 | $44.83 | 2,651 |
| 2019-02-11 | $49.92 | $49.92 | $49.26 | $49.26 | $44.27 | 1,300 |
| 2019-02-08 | $49.28 | $49.50 | $49.21 | $49.50 | $44.48 | 1,539 |
| 2019-02-07 | $49.78 | $49.78 | $49.78 | $49.78 | $44.74 | 457 |
| 2019-02-06 | $50.61 | $50.61 | $50.61 | $50.61 | $45.48 | 619 |
| 2019-02-05 | $50.83 | $50.83 | $50.78 | $50.78 | $45.63 | 902 |
| 2019-02-04 | $50.25 | $50.79 | $50.20 | $50.20 | $45.11 | 19,808 |
| 2019-02-01 | $50.53 | $50.86 | $50.25 | $50.25 | $45.16 | 5,121 |
| 2019-01-31 | $50.94 | $51.00 | $50.92 | $50.94 | $45.78 | 2,746 |
| 2019-01-30 | $51.87 | $51.87 | $51.72 | $51.72 | $46.47 | 731 |
| 2019-01-29 | $51.62 | $51.62 | $51.49 | $51.51 | $46.29 | 1,091 |
| 2019-01-28 | $50.89 | $51.04 | $50.85 | $50.89 | $45.73 | 1,101 |
| 2019-01-25 | $50.21 | $50.90 | $50.21 | $50.43 | $45.31 | 4,915 |
| 2019-01-24 | $49.36 | $49.36 | $49.11 | $49.11 | $44.13 | 965 |
| 2019-01-23 | $49.82 | $49.82 | $49.55 | $49.61 | $44.58 | 3,815 |
| 2019-01-22 | $49.52 | $49.52 | $49.25 | $49.25 | $44.25 | 787 |
| 2019-01-18 | $49.61 | $49.76 | $49.49 | $49.62 | $44.59 | 1,318 |
| 2019-01-17 | $49.00 | $49.00 | $48.75 | $48.98 | $44.01 | 1,307 |
| 2019-01-16 | $49.47 | $50.29 | $49.47 | $49.80 | $44.75 | 3,549 |
| 2019-01-15 | $50.00 | $50.00 | $49.62 | $49.71 | $44.67 | 3,571 |
| 2019-01-14 | $50.28 | $50.29 | $49.70 | $49.70 | $44.66 | 4,071 |
| 2019-01-11 | $50.26 | $50.52 | $50.11 | $50.11 | $45.03 | 1,759 |
| 2019-01-10 | $50.33 | $50.55 | $50.33 | $50.35 | $45.25 | 3,519 |
| 2019-01-09 | $50.07 | $50.45 | $50.07 | $50.45 | $45.34 | 3,428 |
| 2019-01-08 | $49.36 | $49.51 | $48.84 | $49.01 | $44.04 | 4,555 |
| 2019-01-07 | $48.66 | $48.94 | $48.56 | $48.82 | $43.87 | 6,680 |
| 2019-01-04 | $47.37 | $47.37 | $47.34 | $47.34 | $42.54 | 888 |
| 2019-01-03 | $45.16 | $45.70 | $45.16 | $45.45 | $40.84 | 4,131 |
| 2019-01-02 | $45.21 | $45.31 | $45.20 | $45.21 | $40.62 | 3,273 |
| 2018-12-31 | $46.00 | $46.00 | $45.31 | $45.55 | $40.93 | 9,567 |
| 2018-12-28 | $45.53 | $45.57 | $44.84 | $45.21 | $40.63 | 4,437 |
| 2018-12-27 | $43.98 | $44.54 | $43.71 | $44.43 | $39.93 | 13,030 |
| 2018-12-26 | $43.84 | $45.08 | $43.84 | $44.88 | $40.33 | 2,349 |
| 2018-12-24 | $45.10 | $45.10 | $44.55 | $44.55 | $40.04 | 1,752 |
| 2018-12-21 | $45.70 | $45.87 | $45.19 | $45.42 | $40.82 | 2,869 |
| 2018-12-20 | $46.08 | $46.46 | $45.82 | $46.46 | $41.75 | 5,061 |
| 2018-12-19 | $46.67 | $46.82 | $46.24 | $46.24 | $41.55 | 3,967 |
| 2018-12-18 | $46.66 | $47.08 | $46.32 | $46.52 | $41.81 | 9,964 |
| 2018-12-17 | $46.97 | $46.97 | $46.69 | $46.74 | $42.00 | 1,594 |
| 2018-12-14 | $46.88 | $47.25 | $46.84 | $47.04 | $42.27 | 1,051 |
| 2018-12-13 | $47.04 | $47.67 | $47.02 | $47.67 | $42.84 | 3,536 |
| 2018-12-12 | $46.30 | $46.58 | $46.26 | $46.42 | $41.72 | 1,557 |
| 2018-12-11 | $45.63 | $46.13 | $45.36 | $45.71 | $41.07 | 11,772 |
| 2018-12-10 | $44.24 | $44.61 | $43.52 | $44.07 | $39.60 | 8,155 |
| 2018-12-07 | $44.95 | $44.95 | $44.49 | $44.49 | $39.98 | 3,876 |
| 2018-12-06 | $43.73 | $44.01 | $43.56 | $44.01 | $39.55 | 3,897 |
| 2018-12-04 | $44.20 | $44.54 | $43.52 | $43.52 | $39.11 | 8,399 |
| 2018-12-03 | $44.51 | $44.68 | $44.51 | $44.68 | $40.15 | 1,188 |
| 2018-11-30 | $44.40 | $44.40 | $43.63 | $43.63 | $39.21 | 1,528 |
| 2018-11-29 | $44.07 | $44.34 | $44.07 | $44.22 | $39.74 | 3,663 |
| 2018-11-28 | $43.79 | $44.18 | $43.26 | $44.10 | $39.63 | 5,909 |
| 2018-11-27 | $44.65 | $44.65 | $43.75 | $43.94 | $39.48 | 11,151 |
| 2018-11-26 | $44.43 | $45.06 | $44.43 | $45.04 | $40.48 | 3,528 |
| 2018-11-23 | $44.54 | $44.54 | $44.24 | $44.24 | $39.76 | 659 |
| 2018-11-21 | $44.37 | $44.98 | $44.37 | $44.69 | $40.16 | 4,590 |
| 2018-11-20 | $44.10 | $44.28 | $43.59 | $43.70 | $39.27 | 6,995 |
| 2018-11-19 | $45.24 | $45.24 | $45.24 | $45.24 | $40.65 | 278 |
| 2018-11-16 | $45.24 | $45.24 | $45.24 | $45.24 | $40.65 | 954 |
| 2018-11-15 | $44.57 | $45.17 | $44.57 | $45.00 | $40.44 | 5,314 |
| 2018-11-14 | $44.74 | $44.84 | $44.24 | $44.59 | $40.07 | 5,963 |
| 2018-11-13 | $44.58 | $45.09 | $44.44 | $44.64 | $40.11 | 3,485 |
| 2018-11-12 | $44.97 | $45.32 | $44.56 | $44.56 | $40.04 | 1,988 |
| 2018-11-09 | $46.19 | $46.31 | $45.69 | $46.31 | $41.62 | 2,254 |
| 2018-11-08 | $46.89 | $46.89 | $46.86 | $46.86 | $42.11 | 1,260 |
| 2018-11-07 | $48.45 | $48.45 | $48.19 | $48.19 | $43.31 | 968 |
| 2018-11-06 | $48.00 | $48.00 | $47.47 | $47.74 | $42.90 | 7,323 |
| 2018-11-05 | $47.95 | $47.95 | $47.52 | $47.75 | $42.91 | 1,991 |
| 2018-11-02 | $45.35 | $45.71 | $44.95 | $45.34 | $40.75 | 2,222 |
| 2018-11-01 | $45.40 | $45.53 | $45.14 | $45.41 | $40.81 | 6,318 |
| 2018-10-31 | $45.21 | $45.21 | $45.21 | $45.21 | $40.63 | 1,202 |
| 2018-10-30 | $44.89 | $45.28 | $44.89 | $45.28 | $40.69 | 3,756 |
| 2018-10-29 | $44.85 | $45.27 | $44.81 | $44.81 | $40.26 | 2,821 |
| 2018-10-26 | $44.74 | $45.46 | $44.22 | $44.94 | $40.39 | 4,155 |
| 2018-10-25 | $45.50 | $45.75 | $45.39 | $45.72 | $41.08 | 5,490 |
| 2018-10-24 | $45.84 | $45.84 | $45.06 | $45.19 | $40.61 | 2,987 |
| 2018-10-23 | $45.64 | $45.97 | $45.64 | $45.97 | $41.31 | 2,626 |
| 2018-10-22 | $47.18 | $47.18 | $47.18 | $47.18 | $42.40 | 401 |
| 2018-10-19 | $47.82 | $47.90 | $47.13 | $47.54 | $42.72 | 3,391 |
| 2018-10-18 | $46.92 | $47.21 | $46.72 | $47.21 | $42.43 | 980 |
| 2018-10-17 | $47.73 | $48.30 | $47.57 | $48.30 | $43.41 | 1,564 |
| 2018-10-16 | $47.67 | $48.28 | $47.67 | $48.22 | $43.33 | 2,358 |
| 2018-10-15 | $47.66 | $47.84 | $47.16 | $47.84 | $42.99 | 1,026 |
| 2018-10-12 | $47.74 | $47.94 | $47.23 | $47.23 | $42.44 | 3,928 |
| 2018-10-11 | $47.41 | $47.41 | $47.41 | $47.41 | $42.61 | 379 |
| 2018-10-10 | $47.73 | $48.00 | $47.41 | $47.41 | $42.61 | 6,031 |
| 2018-10-09 | $48.44 | $48.82 | $48.34 | $48.81 | $43.86 | 3,400 |
| 2018-10-08 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 1,006 |
| 2018-10-05 | $48.05 | $48.23 | $47.75 | $47.75 | $42.91 | 1,309 |
| 2018-10-04 | $49.04 | $49.04 | $49.04 | $49.04 | $44.07 | 239 |
| 2018-10-03 | $48.79 | $49.31 | $48.79 | $49.04 | $44.07 | 1,423 |
| 2018-10-02 | $49.09 | $49.45 | $49.09 | $49.12 | $44.14 | 2,634 |
| 2018-10-01 | $49.77 | $49.77 | $49.53 | $49.53 | $44.51 | 1,070 |
| 2018-09-28 | $49.44 | $49.44 | $49.27 | $49.27 | $44.27 | 413 |
| 2018-09-27 | $49.96 | $49.96 | $49.90 | $49.90 | $44.84 | 1,880 |
| 2018-09-26 | $50.56 | $50.56 | $50.47 | $50.47 | $45.36 | 715 |
| 2018-09-25 | $50.33 | $50.55 | $50.30 | $50.55 | $45.43 | 1,907 |
| 2018-09-24 | $49.90 | $50.38 | $49.90 | $50.38 | $45.27 | 824 |
| 2018-09-21 | $50.55 | $50.55 | $50.48 | $50.48 | $45.36 | 348 |
| 2018-09-20 | $50.41 | $50.41 | $50.41 | $50.41 | $45.30 | 3,508 |
| 2018-09-19 | $50.11 | $50.42 | $50.11 | $50.24 | $45.14 | 764 |
| 2018-09-18 | $50.39 | $50.55 | $50.26 | $50.28 | $45.18 | 2,469 |
| 2018-09-17 | $51.08 | $51.08 | $50.61 | $51.08 | $45.90 | 1,996 |
| 2018-09-14 | $51.16 | $51.16 | $51.16 | $51.16 | $45.98 | 633 |
| 2018-09-13 | $50.37 | $50.37 | $50.37 | $50.37 | $45.27 | 485 |
| 2018-09-12 | $50.42 | $50.97 | $50.28 | $50.97 | $45.80 | 1,158 |
| 2018-09-11 | $50.15 | $50.58 | $49.94 | $50.58 | $45.45 | 2,930 |
| 2018-09-10 | $49.94 | $50.04 | $49.58 | $50.04 | $44.97 | 1,652 |
| 2018-09-07 | $48.93 | $49.78 | $48.93 | $49.49 | $44.47 | 3,933 |
| 2018-09-06 | $49.99 | $50.38 | $49.99 | $50.38 | $45.27 | 882 |
| 2018-09-05 | $49.97 | $49.97 | $49.77 | $49.77 | $44.72 | 2,385 |
| 2018-09-04 | $49.99 | $49.99 | $49.99 | $49.99 | $44.92 | 218 |
| 2018-08-31 | $51.62 | $51.62 | $51.62 | $51.62 | $46.39 | 556 |
| 2018-08-30 | $51.96 | $52.07 | $51.96 | $52.07 | $46.79 | 3,751 |
| 2018-08-29 | $51.55 | $51.55 | $51.55 | $51.55 | $46.33 | 396 |
| 2018-08-28 | $51.34 | $51.34 | $51.17 | $51.17 | $45.98 | 447 |
| 2018-08-27 | $49.13 | $49.13 | $49.13 | $49.13 | $44.15 | 75 |
| 2018-08-24 | $48.95 | $49.13 | $48.95 | $49.13 | $44.15 | 659 |
| 2018-08-23 | $49.00 | $49.05 | $48.95 | $49.05 | $44.08 | 8,507 |
| 2018-08-22 | $47.85 | $47.85 | $47.85 | $47.85 | $43.00 | 935 |
| 2018-08-21 | $47.47 | $47.47 | $46.93 | $47.29 | $42.49 | 2,831 |
| 2018-08-20 | $46.20 | $46.20 | $45.70 | $45.70 | $41.07 | 709 |
| 2018-08-17 | $43.30 | $44.03 | $43.12 | $44.03 | $39.57 | 9,801 |
| 2018-08-16 | $46.20 | $46.20 | $46.20 | $46.20 | $41.52 | 154 |
| 2018-08-15 | $46.16 | $46.20 | $46.16 | $46.20 | $41.52 | 744 |
| 2018-08-14 | $46.98 | $47.06 | $46.80 | $46.94 | $42.18 | 1,436 |
| 2018-08-13 | $47.47 | $47.79 | $47.23 | $47.23 | $42.44 | 5,145 |
| 2018-08-10 | $47.58 | $47.58 | $47.58 | $47.58 | $42.76 | 814 |
| 2018-08-09 | $50.08 | $50.08 | $50.08 | $50.08 | $45.00 | 65 |
| 2018-08-08 | $50.08 | $50.08 | $50.08 | $50.08 | $45.00 | 200 |
| 2018-08-07 | $49.50 | $49.50 | $49.04 | $49.35 | $44.35 | 3,139 |
| 2018-08-06 | $48.40 | $48.40 | $48.40 | $48.40 | $43.50 | 312 |
| 2018-08-03 | $47.86 | $48.02 | $47.86 | $48.02 | $43.15 | 502 |
| 2018-08-02 | $47.13 | $47.13 | $47.13 | $47.13 | $42.35 | 115 |
| 2018-08-01 | $47.03 | $47.13 | $47.03 | $47.13 | $42.35 | 4,086 |
| 2018-07-31 | $46.78 | $47.58 | $46.64 | $46.64 | $41.91 | 730 |
| 2018-07-30 | $47.19 | $47.24 | $47.19 | $47.24 | $42.45 | 564 |
| 2018-07-27 | $47.05 | $47.05 | $47.05 | $47.05 | $42.28 | 148 |
| 2018-07-26 | $46.92 | $47.20 | $46.67 | $47.05 | $42.28 | 1,187 |
| 2018-07-25 | $46.93 | $46.93 | $46.93 | $46.93 | $42.17 | 150 |
| 2018-07-24 | $46.57 | $46.93 | $46.57 | $46.93 | $42.17 | 520 |
| 2018-07-23 | $46.95 | $46.95 | $46.57 | $46.57 | $41.85 | 1,706 |
| 2018-07-20 | $47.28 | $47.28 | $47.10 | $47.10 | $42.32 | 1,069 |
| 2018-07-19 | $46.65 | $46.65 | $46.65 | $46.65 | $41.92 | 328 |
| 2018-07-18 | $46.17 | $46.17 | $46.17 | $46.17 | $41.49 | 477 |
| 2018-07-17 | $46.69 | $46.90 | $46.66 | $46.66 | $41.93 | 950 |
| 2018-07-16 | $46.89 | $46.96 | $46.29 | $46.96 | $42.20 | 831 |
| 2018-07-13 | $46.98 | $46.98 | $46.98 | $46.98 | $42.22 | 519 |
| 2018-07-12 | $46.42 | $46.86 | $46.41 | $46.41 | $41.71 | 2,373 |
| 2018-07-11 | $46.41 | $46.71 | $45.83 | $46.59 | $41.87 | 961 |
| 2018-07-10 | $47.10 | $47.16 | $46.64 | $46.90 | $42.15 | 2,004 |
| 2018-07-09 | $46.20 | $46.67 | $46.00 | $46.34 | $41.64 | 2,436 |
| 2018-07-06 | $45.55 | $46.33 | $45.55 | $46.33 | $41.63 | 807 |
| 2018-07-05 | $46.10 | $46.10 | $46.10 | $46.10 | $41.43 | 571 |
| 2018-07-03 | $46.07 | $46.07 | $46.07 | $46.07 | $41.40 | 278 |
| 2018-07-02 | $45.48 | $46.00 | $45.48 | $45.69 | $41.06 | 1,100 |
| 2018-06-29 | $46.64 | $46.69 | $46.64 | $46.69 | $41.96 | 362 |
| 2018-06-28 | $44.93 | $45.67 | $44.93 | $45.37 | $40.77 | 782 |
| 2018-06-27 | $46.36 | $46.36 | $46.36 | $46.36 | $41.66 | 289 |
| 2018-06-26 | $45.85 | $46.36 | $45.85 | $46.36 | $41.66 | 773 |
| 2018-06-25 | $46.82 | $46.82 | $46.82 | $46.82 | $42.08 | 313 |
| 2018-06-22 | $46.23 | $46.82 | $46.23 | $46.82 | $42.08 | 1,006 |
| 2018-06-21 | $46.10 | $46.71 | $46.10 | $46.71 | $41.98 | 482 |
| 2018-06-20 | $46.64 | $46.64 | $46.64 | $46.64 | $41.91 | 1,365 |
| 2018-06-19 | $46.66 | $47.03 | $46.66 | $47.03 | $42.26 | 714 |
| 2018-06-18 | $47.24 | $47.42 | $47.24 | $47.42 | $42.61 | 630 |
| 2018-06-15 | $47.62 | $47.62 | $47.62 | $47.62 | $42.79 | 400 |
| 2018-06-14 | $48.51 | $48.51 | $48.51 | $48.51 | $43.59 | 360 |
| 2018-06-13 | $49.01 | $49.01 | $49.01 | $49.01 | $44.04 | 366 |
| 2018-06-12 | $49.46 | $49.54 | $49.45 | $49.54 | $44.52 | 1,107 |
| 2018-06-11 | $49.39 | $49.39 | $49.30 | $49.34 | $44.34 | 2,451 |
| 2018-06-08 | $49.83 | $49.83 | $49.05 | $49.83 | $44.78 | 801 |
| 2018-06-07 | $49.76 | $49.96 | $49.46 | $49.96 | $44.90 | 1,065 |
| 2018-06-06 | $49.68 | $49.68 | $49.68 | $49.68 | $44.65 | 1,694 |
| 2018-06-05 | $50.23 | $50.23 | $50.23 | $50.23 | $45.14 | 305 |
| 2018-06-04 | $50.29 | $50.29 | $50.06 | $50.23 | $45.14 | 1,921 |
| 2018-06-01 | $49.42 | $49.57 | $49.15 | $49.42 | $44.41 | 2,283 |
| 2018-05-31 | $48.60 | $49.03 | $48.28 | $49.03 | $44.06 | 3,836 |
| 2018-05-30 | $48.28 | $48.41 | $48.06 | $48.06 | $43.19 | 2,439 |
| 2018-05-29 | $48.32 | $48.32 | $48.32 | $48.32 | $43.42 | 269 |
| 2018-05-25 | $48.68 | $48.68 | $48.68 | $48.68 | $43.75 | 312 |
| 2018-05-24 | $48.99 | $48.99 | $48.99 | $48.99 | $44.03 | 677 |
| 2018-05-23 | $48.72 | $48.72 | $48.49 | $48.49 | $43.58 | 735 |
| 2018-05-22 | $49.30 | $49.30 | $49.24 | $49.24 | $44.25 | 779 |
| 2018-05-21 | $49.21 | $49.42 | $49.21 | $49.42 | $44.41 | 550 |
| 2018-05-18 | $48.53 | $48.53 | $48.53 | $48.53 | $43.61 | 338 |
| 2018-05-17 | $48.53 | $48.53 | $48.53 | $48.53 | $43.61 | 400 |
| 2018-05-16 | $49.00 | $49.00 | $49.00 | $49.00 | $44.03 | 224 |
| 2018-05-15 | $49.66 | $49.66 | $49.66 | $49.66 | $44.63 | 310 |
| 2018-05-14 | $49.53 | $49.66 | $49.53 | $49.66 | $44.63 | 428 |
| 2018-05-11 | $49.26 | $49.52 | $49.26 | $49.52 | $44.50 | 335 |
| 2018-05-10 | $49.44 | $49.44 | $49.44 | $49.44 | $44.43 | 392 |
| 2018-05-09 | $48.98 | $49.38 | $48.98 | $49.35 | $44.35 | 989 |
| 2018-05-08 | $48.90 | $49.10 | $48.90 | $49.10 | $44.12 | 1,446 |
| 2018-05-07 | $49.35 | $49.53 | $49.26 | $49.26 | $44.27 | 1,500 |
| 2018-05-04 | $49.24 | $49.51 | $49.24 | $49.30 | $44.30 | 572 |
| 2018-05-03 | $49.41 | $49.41 | $49.41 | $49.41 | $44.40 | 660 |
| 2018-05-02 | $49.39 | $49.63 | $49.38 | $49.38 | $44.37 | 1,052 |
| 2018-05-01 | $49.24 | $49.24 | $49.24 | $49.24 | $44.25 | 264 |
| 2018-04-30 | $49.24 | $49.24 | $49.24 | $49.24 | $44.25 | 700 |
| 2018-04-27 | $49.29 | $49.29 | $49.29 | $49.29 | $44.29 | 232 |
| 2018-04-26 | $50.05 | $50.05 | $49.29 | $49.29 | $44.29 | 666 |
| 2018-04-25 | $48.58 | $48.90 | $48.58 | $48.90 | $43.94 | 614 |
| 2018-04-24 | $48.97 | $49.40 | $48.97 | $49.40 | $44.39 | 567 |
| 2018-04-23 | $49.29 | $49.40 | $49.29 | $49.40 | $44.39 | 644 |
| 2018-04-20 | $49.30 | $49.30 | $49.30 | $49.30 | $44.30 | 948 |
| 2018-04-19 | $51.95 | $51.95 | $51.95 | $51.95 | $45.71 | 209 |
| 2018-04-18 | $51.55 | $51.95 | $51.54 | $51.95 | $45.71 | 1,365 |
| 2018-04-17 | $48.27 | $48.66 | $48.27 | $48.66 | $42.81 | 1,837 |
| 2018-04-16 | $47.40 | $47.89 | $47.40 | $47.89 | $42.14 | 1,645 |
| 2018-04-13 | $47.69 | $47.71 | $47.43 | $47.71 | $41.98 | 955 |
| 2018-04-12 | $48.70 | $48.70 | $48.70 | $48.70 | $42.85 | 495 |
| 2018-04-11 | $48.62 | $48.70 | $48.52 | $48.70 | $42.85 | 1,519 |
| 2018-04-10 | $50.22 | $50.22 | $50.22 | $50.22 | $44.18 | 1,755 |
| 2018-04-09 | $49.85 | $50.86 | $49.85 | $50.86 | $44.75 | 2,257 |
| 2018-04-06 | $49.01 | $49.01 | $48.75 | $49.01 | $43.12 | 861 |
| 2018-04-05 | $48.62 | $48.91 | $48.44 | $48.91 | $43.03 | 829 |
| 2018-04-04 | $49.17 | $49.75 | $49.17 | $49.75 | $43.77 | 896 |
| 2018-04-03 | $48.90 | $49.45 | $48.43 | $48.81 | $42.95 | 6,649 |
| 2018-04-02 | $49.42 | $49.42 | $49.42 | $49.42 | $43.48 | 2,092 |
| 2018-03-29 | $49.09 | $49.09 | $49.09 | $49.09 | $43.19 | 342 |
| 2018-03-28 | $48.49 | $49.09 | $48.49 | $49.09 | $43.19 | 1,541 |
| 2018-03-27 | $49.02 | $49.18 | $48.58 | $48.58 | $42.74 | 2,457 |
| 2018-03-26 | $48.81 | $49.45 | $48.46 | $48.96 | $43.08 | 1,729 |
| 2018-03-23 | $47.61 | $48.63 | $47.61 | $48.63 | $42.79 | 1,553 |
| 2018-03-22 | $47.00 | $47.44 | $46.72 | $47.01 | $41.36 | 1,374 |
| 2018-03-21 | $47.92 | $48.38 | $47.55 | $47.91 | $42.15 | 2,279 |
| 2018-03-20 | $47.10 | $47.10 | $47.10 | $47.10 | $41.44 | 1,209 |
| 2018-03-19 | $47.30 | $47.40 | $47.30 | $47.40 | $41.71 | 470 |
| 2018-03-16 | $47.27 | $47.27 | $47.27 | $47.27 | $41.59 | 801 |
| 2018-03-15 | $47.17 | $47.17 | $47.17 | $47.17 | $41.51 | 186 |
| 2018-03-14 | $47.17 | $47.17 | $47.17 | $47.17 | $41.51 | 48,800 |
| 2018-03-13 | $47.90 | $47.90 | $47.90 | $47.90 | $42.14 | 104 |
| 2018-03-12 | $47.90 | $47.90 | $47.90 | $47.90 | $42.14 | 101 |
| 2018-03-09 | $47.90 | $47.90 | $47.90 | $47.90 | $42.14 | 201 |
| 2018-03-08 | $47.57 | $47.57 | $47.17 | $47.17 | $41.50 | 1,534 |
| 2018-03-07 | $46.65 | $46.65 | $46.65 | $46.65 | $41.05 | 117 |
| 2018-03-06 | $46.73 | $46.73 | $46.65 | $46.65 | $41.05 | 955 |
| 2018-03-05 | $46.52 | $46.52 | $46.52 | $46.52 | $40.93 | 253 |
| 2018-03-02 | $45.36 | $45.36 | $45.36 | $45.36 | $39.91 | 373 |
| 2018-03-01 | $46.12 | $46.12 | $46.12 | $46.12 | $40.58 | 218 |
| 2018-02-28 | $48.75 | $48.75 | $48.75 | $48.75 | $42.89 | 60 |
| 2018-02-27 | $48.75 | $48.75 | $48.75 | $48.75 | $42.89 | 79 |
| 2018-02-26 | $48.31 | $48.75 | $48.31 | $48.75 | $42.89 | 1,386 |
| 2018-02-23 | $47.78 | $47.78 | $47.78 | $47.78 | $42.04 | 1 |
| 2018-02-22 | $47.72 | $47.78 | $47.47 | $47.78 | $42.04 | 1,613 |
| 2018-02-21 | $47.46 | $47.46 | $47.46 | $47.46 | $41.76 | 332 |
| 2018-02-20 | $47.98 | $47.98 | $47.63 | $47.63 | $41.91 | 4,776 |
| 2018-02-16 | $48.33 | $48.97 | $48.30 | $48.97 | $43.09 | 6,317 |
| 2018-02-15 | $42.82 | $42.82 | $42.82 | $42.82 | $37.68 | 258 |
| 2018-02-14 | $41.48 | $43.11 | $41.48 | $43.11 | $37.93 | 1,816 |
| 2018-02-13 | $41.32 | $41.32 | $41.32 | $41.32 | $36.36 | 316 |
| 2018-02-12 | $41.55 | $41.55 | $41.55 | $41.55 | $36.56 | 245 |
| 2018-02-09 | $41.88 | $41.88 | $41.55 | $41.55 | $36.56 | 1,192 |
| 2018-02-08 | $42.61 | $42.61 | $42.61 | $42.61 | $37.49 | 424 |
| 2018-02-07 | $42.07 | $42.61 | $42.07 | $42.61 | $37.49 | 1,483 |
| 2018-02-06 | $41.03 | $41.03 | $41.03 | $41.03 | $36.10 | 180 |
| 2018-02-05 | $41.73 | $41.73 | $41.73 | $41.73 | $36.71 | 554 |
| 2018-02-02 | $43.80 | $44.00 | $43.80 | $44.00 | $38.71 | 414 |
| 2018-02-01 | $45.02 | $45.59 | $45.02 | $45.59 | $40.11 | 908 |
| 2018-01-31 | $45.10 | $45.10 | $45.10 | $45.10 | $39.68 | 241 |
| 2018-01-30 | $45.20 | $45.20 | $44.69 | $44.69 | $39.32 | 621 |
| 2018-01-29 | $45.50 | $45.50 | $45.50 | $45.50 | $40.03 | 2,196 |
| 2018-01-26 | $45.97 | $45.97 | $45.97 | $45.97 | $40.45 | 1,072 |
| 2018-01-25 | $46.61 | $46.61 | $46.43 | $46.43 | $40.85 | 771 |
| 2018-01-24 | $47.44 | $47.44 | $47.44 | $47.44 | $41.74 | 775 |
| 2018-01-23 | $46.87 | $46.87 | $46.87 | $46.87 | $41.24 | 297 |
| 2018-01-22 | $46.00 | $46.10 | $45.81 | $45.81 | $40.31 | 643 |
| 2018-01-19 | $44.93 | $44.93 | $44.93 | $44.93 | $39.53 | 133 |
| 2018-01-18 | $44.83 | $44.93 | $44.83 | $44.93 | $39.53 | 363 |
| 2018-01-17 | $45.54 | $45.54 | $45.54 | $45.54 | $40.07 | 39 |
| 2018-01-16 | $45.21 | $45.54 | $45.21 | $45.54 | $40.07 | 2,450 |
| 2018-01-12 | $45.36 | $45.36 | $45.36 | $45.36 | $39.91 | 403 |
| 2018-01-11 | $44.63 | $44.63 | $44.63 | $44.63 | $39.27 | 212 |
| 2018-01-10 | $44.70 | $44.70 | $44.55 | $44.63 | $39.27 | 3,151 |
| 2018-01-09 | $43.80 | $43.80 | $43.80 | $43.80 | $38.54 | 899 |
| 2018-01-08 | $43.80 | $43.80 | $43.58 | $43.58 | $38.34 | 5,542 |
| 2018-01-05 | $44.08 | $44.08 | $43.93 | $43.93 | $38.65 | 1,548 |
| 2018-01-04 | $44.20 | $44.51 | $44.20 | $44.46 | $39.12 | 3,594 |
| 2018-01-03 | $43.76 | $43.76 | $43.76 | $43.76 | $38.50 | 614 |
| 2018-01-02 | $43.55 | $43.55 | $43.55 | $43.55 | $38.32 | 341 |
| 2017-12-29 | $44.04 | $44.16 | $44.04 | $44.16 | $38.85 | 2,884 |
| 2017-12-28 | $43.88 | $43.88 | $43.88 | $43.88 | $38.61 | 355 |
| 2017-12-27 | $43.50 | $43.50 | $43.50 | $43.50 | $38.27 | 191 |
| 2017-12-26 | $43.50 | $43.50 | $43.11 | $43.11 | $37.93 | 886 |
| 2017-12-22 | $43.23 | $43.23 | $43.23 | $43.23 | $38.03 | 171 |
| 2017-12-21 | $42.86 | $43.50 | $42.86 | $43.23 | $38.03 | 982 |
| 2017-12-20 | $43.00 | $43.00 | $42.88 | $42.88 | $37.73 | 3,226 |
| 2017-12-19 | $42.68 | $42.93 | $42.68 | $42.93 | $37.77 | 347 |
| 2017-12-18 | $42.51 | $42.51 | $42.51 | $42.51 | $37.40 | 247 |
| 2017-12-15 | $42.60 | $42.60 | $42.51 | $42.51 | $37.40 | 969 |
| 2017-12-14 | $43.13 | $43.13 | $43.10 | $43.10 | $37.92 | 3,197 |
| 2017-12-13 | $42.58 | $42.58 | $42.58 | $42.58 | $37.46 | 306 |
| 2017-12-12 | $42.34 | $42.34 | $42.34 | $42.34 | $37.25 | 328 |
| 2017-12-11 | $42.07 | $42.07 | $42.07 | $42.07 | $37.02 | 165 |
| 2017-12-08 | $42.07 | $42.07 | $42.07 | $42.07 | $37.02 | 241 |
| 2017-12-07 | $42.69 | $42.69 | $42.69 | $42.69 | $37.56 | 267 |
| 2017-12-06 | $42.71 | $42.71 | $42.71 | $42.71 | $37.57 | 367 |
| 2017-12-05 | $43.15 | $43.15 | $43.15 | $43.15 | $37.97 | 286 |
| 2017-12-04 | $43.00 | $43.19 | $43.00 | $43.15 | $37.97 | 1,520 |
| 2017-12-01 | $42.44 | $42.44 | $42.44 | $42.44 | $37.34 | 1,941 |
| 2017-11-30 | $42.28 | $42.28 | $41.91 | $41.91 | $36.88 | 510 |
| 2017-11-29 | $41.48 | $41.48 | $41.48 | $41.48 | $36.50 | 355 |
| 2017-11-28 | $41.24 | $41.24 | $40.90 | $41.14 | $36.19 | 2,696 |
| 2017-11-27 | $40.31 | $40.31 | $40.11 | $40.11 | $35.29 | 756 |
| 2017-11-24 | $41.08 | $41.08 | $41.08 | $41.08 | $36.14 | 41 |
| 2017-11-22 | $41.08 | $41.08 | $41.08 | $41.08 | $36.14 | 678 |
| 2017-11-21 | $40.72 | $40.73 | $40.55 | $40.73 | $35.83 | 1,236 |
| 2017-11-20 | $40.30 | $40.30 | $40.23 | $40.23 | $35.40 | 364 |
| 2017-11-17 | $41.09 | $41.09 | $41.09 | $41.09 | $36.15 | 145 |
| 2017-11-16 | $41.18 | $41.18 | $41.18 | $41.18 | $36.23 | 218 |
| 2017-11-15 | $41.24 | $41.57 | $41.18 | $41.18 | $36.23 | 2,039 |
| 2017-11-14 | $41.46 | $41.66 | $41.46 | $41.66 | $36.66 | 556 |
| 2017-11-13 | $40.98 | $40.98 | $40.98 | $40.98 | $36.06 | 248 |
| 2017-11-10 | $42.02 | $42.02 | $42.02 | $42.02 | $36.97 | 0 |
| 2017-11-09 | $42.02 | $42.02 | $42.02 | $42.02 | $36.97 | 608 |
| 2017-11-08 | $41.49 | $41.68 | $41.49 | $41.50 | $36.51 | 1,482 |
| 2017-11-07 | $41.12 | $41.12 | $40.74 | $40.74 | $35.85 | 1,648 |
| 2017-11-06 | $40.42 | $40.42 | $39.79 | $39.98 | $35.17 | 1,211 |
| 2017-11-03 | $42.75 | $42.75 | $42.69 | $42.69 | $37.56 | 1,216 |
| 2017-11-02 | $42.35 | $42.35 | $42.35 | $42.35 | $37.26 | 760 |
| 2017-11-01 | $42.89 | $42.89 | $42.60 | $42.60 | $37.48 | 15,963 |
| 2017-10-31 | $42.95 | $43.20 | $42.95 | $43.07 | $37.90 | 13,795 |
| 2017-10-30 | $42.48 | $42.48 | $42.48 | $42.48 | $37.37 | 139 |
| 2017-10-27 | $42.65 | $42.65 | $42.48 | $42.48 | $37.37 | 1,161 |
| 2017-10-26 | $42.54 | $42.54 | $42.50 | $42.50 | $37.39 | 700 |
| 2017-10-25 | $42.37 | $42.42 | $42.37 | $42.38 | $37.29 | 1,373 |
| 2017-10-24 | $42.74 | $42.94 | $42.49 | $42.82 | $37.68 | 9,523 |
| 2017-10-23 | $42.54 | $42.90 | $42.54 | $42.90 | $37.75 | 576 |
| 2017-10-20 | $43.25 | $43.50 | $42.85 | $42.85 | $37.70 | 13,349 |
| 2017-10-19 | $42.81 | $42.81 | $42.46 | $42.46 | $37.36 | 683 |
| 2017-10-18 | $42.45 | $42.45 | $42.45 | $42.45 | $37.35 | 355 |
| 2017-10-17 | $42.64 | $42.68 | $42.56 | $42.56 | $37.45 | 1,200 |
| 2017-10-16 | $43.81 | $43.81 | $43.75 | $43.77 | $38.51 | 3,390 |
| 2017-10-13 | $44.30 | $44.30 | $44.30 | $44.30 | $38.98 | 214 |
| 2017-10-12 | $43.83 | $43.83 | $43.83 | $43.83 | $38.56 | 399 |
| 2017-10-11 | $43.83 | $44.44 | $43.83 | $43.86 | $38.59 | 954 |
| 2017-10-10 | $43.50 | $43.59 | $43.28 | $43.28 | $38.08 | 748 |
| 2017-10-09 | $43.33 | $43.33 | $43.33 | $43.33 | $38.13 | 201 |
| 2017-10-06 | $43.33 | $43.33 | $43.33 | $43.33 | $38.13 | 135 |
| 2017-10-05 | $43.33 | $43.33 | $43.33 | $43.33 | $38.13 | 100 |
| 2017-10-04 | $43.27 | $43.33 | $43.27 | $43.33 | $38.13 | 290 |
| 2017-10-03 | $43.44 | $43.61 | $43.44 | $43.61 | $38.37 | 804 |
| 2017-10-02 | $43.14 | $43.14 | $43.14 | $43.14 | $37.96 | 769 |
| 2017-09-29 | $43.70 | $43.70 | $43.70 | $43.70 | $38.45 | 534 |
| 2017-09-28 | $43.38 | $43.38 | $43.08 | $43.08 | $37.90 | 1,362 |
| 2017-09-27 | $42.19 | $42.19 | $42.19 | $42.19 | $37.12 | 488 |
| 2017-09-26 | $42.17 | $42.17 | $42.06 | $42.06 | $37.01 | 1,074 |
| 2017-09-25 | $42.92 | $42.92 | $42.47 | $42.47 | $37.37 | 1,360 |
| 2017-09-22 | $42.97 | $42.97 | $42.89 | $42.89 | $37.74 | 463 |
| 2017-09-21 | $42.80 | $42.80 | $42.72 | $42.72 | $37.59 | 1,296 |
| 2017-09-20 | $42.46 | $42.46 | $42.46 | $42.46 | $37.36 | 491 |
| 2017-09-19 | $42.15 | $42.15 | $42.15 | $42.15 | $37.09 | 121 |
| 2017-09-18 | $42.15 | $42.15 | $42.15 | $42.15 | $37.09 | 308 |
| 2017-09-15 | $42.48 | $42.48 | $42.48 | $42.48 | $37.38 | 20 |
| 2017-09-14 | $42.48 | $42.65 | $42.48 | $42.48 | $37.38 | 680 |
| 2017-09-13 | $42.48 | $42.48 | $42.48 | $42.48 | $37.38 | 223 |
| 2017-09-12 | $42.42 | $42.48 | $42.29 | $42.48 | $37.38 | 2,297 |
| 2017-09-11 | $42.16 | $42.16 | $42.16 | $42.16 | $37.10 | 170 |
| 2017-09-08 | $42.65 | $42.65 | $42.65 | $42.65 | $37.53 | 156 |
| 2017-09-07 | $42.42 | $42.42 | $42.42 | $42.42 | $37.33 | 732 |
| 2017-09-06 | $42.18 | $42.21 | $42.18 | $42.21 | $37.14 | 560 |
| 2017-09-05 | $41.95 | $41.95 | $41.95 | $41.95 | $36.91 | 475 |
| 2017-09-01 | $41.98 | $41.98 | $41.98 | $41.98 | $36.94 | 187 |
| 2017-08-31 | $41.98 | $41.98 | $41.98 | $41.98 | $36.94 | 904 |
| 2017-08-30 | $42.62 | $42.62 | $42.53 | $42.53 | $37.42 | 433 |
| 2017-08-29 | $43.39 | $43.39 | $43.39 | $43.39 | $38.18 | 900 |
| 2017-08-28 | $43.12 | $43.12 | $43.12 | $43.12 | $37.94 | 53 |
| 2017-08-25 | $43.12 | $43.12 | $43.12 | $43.12 | $37.94 | 43 |
| 2017-08-24 | $43.14 | $43.14 | $43.12 | $43.12 | $37.94 | 442 |
| 2017-08-23 | $43.66 | $43.66 | $43.54 | $43.54 | $38.31 | 1,634 |
| 2017-08-22 | $43.82 | $43.96 | $43.82 | $43.96 | $38.67 | 504 |
| 2017-08-21 | $43.43 | $43.43 | $43.22 | $43.22 | $38.03 | 1,545 |
| 2017-08-18 | $48.84 | $48.84 | $48.84 | $48.84 | $42.97 | 33 |
| 2017-08-17 | $48.84 | $48.84 | $48.84 | $48.84 | $42.97 | 10 |
| 2017-08-16 | $48.84 | $48.84 | $48.84 | $48.84 | $42.97 | 272 |
| 2017-08-15 | $47.92 | $47.92 | $47.92 | $47.92 | $42.16 | 11 |
| 2017-08-14 | $48.00 | $48.00 | $47.92 | $47.92 | $42.16 | 414 |
| 2017-08-11 | $48.65 | $48.65 | $48.65 | $48.65 | $42.81 | 0 |
| 2017-08-10 | $48.65 | $48.65 | $48.65 | $48.65 | $42.81 | 183 |
| 2017-08-09 | $48.56 | $48.56 | $48.56 | $48.56 | $42.73 | 6 |
| 2017-08-08 | $48.56 | $48.56 | $48.56 | $48.56 | $42.73 | 36 |
| 2017-08-07 | $48.56 | $48.56 | $48.56 | $48.56 | $42.73 | 57 |
| 2017-08-04 | $48.56 | $48.56 | $48.56 | $48.56 | $42.73 | 10 |
| 2017-08-03 | $48.56 | $48.56 | $48.56 | $48.56 | $42.73 | 27 |
| 2017-08-02 | $48.39 | $48.56 | $48.39 | $48.56 | $42.73 | 959 |
| 2017-08-01 | $47.95 | $47.95 | $47.95 | $47.95 | $42.19 | 191 |
| 2017-07-31 | $47.63 | $47.63 | $47.63 | $47.63 | $41.91 | 198 |
| 2017-07-28 | $47.68 | $47.68 | $47.68 | $47.68 | $41.95 | 232 |
| 2017-07-27 | $47.68 | $47.68 | $47.68 | $47.68 | $41.95 | 121 |
| 2017-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 207 |
| 2017-07-25 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 208 |
| 2017-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 10 |
| 2017-07-21 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 330 |
| 2017-07-20 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 38 |
| 2017-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 48 |
| 2017-07-18 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 167 |
| 2017-07-17 | $47.89 | $48.00 | $47.87 | $48.00 | $42.23 | 1,160 |
| 2017-07-14 | $47.24 | $47.24 | $47.24 | $47.24 | $41.56 | 164 |
| 2017-07-13 | $47.24 | $47.24 | $47.24 | $47.24 | $41.56 | 55 |
| 2017-07-12 | $47.24 | $47.24 | $47.24 | $47.24 | $41.56 | 172 |
| 2017-07-11 | $46.53 | $46.53 | $46.53 | $46.53 | $40.94 | 28 |
| 2017-07-10 | $46.53 | $46.53 | $46.53 | $46.53 | $40.94 | 38 |
| 2017-07-07 | $46.61 | $46.61 | $46.53 | $46.53 | $40.94 | 626 |
| 2017-07-06 | $46.32 | $46.32 | $46.32 | $46.32 | $40.76 | 55 |
| 2017-07-05 | $46.32 | $46.32 | $46.32 | $46.32 | $40.76 | 61 |
| 2017-07-03 | $46.44 | $46.44 | $46.32 | $46.32 | $40.76 | 208 |
| 2017-06-30 | $47.70 | $47.70 | $47.70 | $47.70 | $41.97 | 81 |
| 2017-06-29 | $47.59 | $47.70 | $47.54 | $47.70 | $41.97 | 2,257 |
| 2017-06-28 | $46.96 | $46.96 | $46.96 | $46.96 | $41.32 | 1,633 |
| 2017-06-27 | $47.71 | $47.71 | $47.71 | $47.71 | $41.98 | 0 |
| 2017-06-26 | $47.71 | $47.71 | $47.71 | $47.71 | $41.98 | 0 |
| 2017-06-23 | $47.71 | $47.71 | $47.71 | $47.71 | $41.98 | 0 |
| 2017-06-22 | $47.71 | $47.71 | $47.71 | $47.71 | $41.98 | 0 |
| 2017-06-21 | $47.71 | $47.71 | $47.71 | $47.71 | $41.98 | 0 |
| 2017-06-20 | $47.71 | $47.71 | $47.71 | $47.71 | $41.98 | 413 |
| 2017-06-19 | $48.10 | $48.10 | $48.10 | $48.10 | $42.33 | 127 |
| 2017-06-16 | $48.00 | $48.00 | $48.00 | $48.00 | $42.23 | 348 |
| 2017-06-15 | $46.95 | $46.95 | $46.95 | $46.95 | $41.31 | 131 |
| 2017-06-14 | $47.43 | $47.43 | $47.43 | $47.43 | $41.73 | 56 |
| 2017-06-13 | $47.43 | $47.43 | $47.43 | $47.43 | $41.73 | 1,042 |
| 2017-06-12 | $45.98 | $45.98 | $45.98 | $45.98 | $40.46 | 133 |
| 2017-06-09 | $45.98 | $45.98 | $45.98 | $45.98 | $40.46 | 63 |
| 2017-06-08 | $45.86 | $45.98 | $45.86 | $45.98 | $40.46 | 466 |
| 2017-06-07 | $45.48 | $45.48 | $45.48 | $45.48 | $40.02 | 338 |
| 2017-06-06 | $45.48 | $45.48 | $45.48 | $45.48 | $40.02 | 53 |
| 2017-06-05 | $45.48 | $45.48 | $45.48 | $45.48 | $40.02 | 90 |
| 2017-06-02 | $45.48 | $45.48 | $45.48 | $45.48 | $40.02 | 175 |
| 2017-06-01 | $45.48 | $45.48 | $45.48 | $45.48 | $40.02 | 253 |
| 2017-05-31 | $45.48 | $45.48 | $45.48 | $45.48 | $40.02 | 641 |
| 2017-05-30 | $46.13 | $46.13 | $46.13 | $46.13 | $40.59 | 11 |
| 2017-05-26 | $46.13 | $46.13 | $46.13 | $46.13 | $40.59 | 8 |
| 2017-05-25 | $46.13 | $46.13 | $46.13 | $46.13 | $40.59 | 636 |
| 2017-05-24 | $46.84 | $46.84 | $46.84 | $46.84 | $41.21 | 54 |
| 2017-05-23 | $46.84 | $46.84 | $46.84 | $46.84 | $41.21 | 118 |
| 2017-05-22 | $46.73 | $46.84 | $46.49 | $46.84 | $41.21 | 702 |
| 2017-05-19 | $46.24 | $46.24 | $46.24 | $46.24 | $40.69 | 249 |
| 2017-05-18 | $45.03 | $45.52 | $45.03 | $45.52 | $40.05 | 664 |
| 2017-05-17 | $45.63 | $45.63 | $45.63 | $45.63 | $40.15 | 438 |
| 2017-05-16 | $46.09 | $46.33 | $45.95 | $45.95 | $40.43 | 1,347 |
| 2017-05-15 | $45.90 | $45.90 | $45.90 | $45.90 | $40.39 | 292 |
| 2017-05-12 | $45.90 | $45.90 | $45.90 | $45.90 | $40.39 | 182 |
| 2017-05-11 | $45.62 | $45.90 | $45.62 | $45.90 | $40.39 | 739 |
| 2017-05-10 | $46.22 | $46.22 | $46.16 | $46.16 | $40.61 | 1,599 |
| 2017-05-09 | $46.25 | $46.25 | $46.20 | $46.20 | $40.65 | 530 |
| 2017-05-08 | $46.42 | $46.42 | $46.42 | $46.42 | $40.85 | 352 |
| 2017-05-05 | $47.18 | $47.18 | $47.18 | $47.18 | $41.51 | 421 |
| 2017-05-04 | $45.05 | $45.05 | $45.05 | $45.05 | $39.64 | 210 |
| 2017-05-03 | $44.53 | $45.05 | $44.53 | $45.05 | $39.64 | 3,481 |
| 2017-05-02 | $45.59 | $45.73 | $45.59 | $45.73 | $40.24 | 1,006 |
| 2017-05-01 | $45.27 | $45.28 | $45.27 | $45.28 | $39.84 | 535 |
| 2017-04-28 | $44.98 | $45.27 | $44.98 | $45.27 | $38.81 | 1,570 |
| 2017-04-27 | $44.68 | $44.97 | $44.68 | $44.97 | $38.55 | 1,085 |
| 2017-04-26 | $44.79 | $44.79 | $44.79 | $44.79 | $38.40 | 204 |
| 2017-04-25 | $44.79 | $44.79 | $44.79 | $44.79 | $38.40 | 570 |
| 2017-04-24 | $45.13 | $45.13 | $44.74 | $44.74 | $38.36 | 1,419 |
| 2017-04-21 | $43.78 | $44.01 | $43.78 | $44.01 | $37.73 | 359 |
| 2017-04-20 | $43.61 | $43.97 | $43.61 | $43.97 | $37.70 | 823 |
| 2017-04-19 | $44.66 | $44.66 | $44.59 | $44.59 | $37.44 | 431 |
| 2017-04-18 | $44.66 | $44.91 | $44.66 | $44.66 | $37.50 | 1,315 |
| 2017-04-17 | $45.50 | $45.50 | $45.50 | $45.50 | $38.20 | 430 |
| 2017-04-13 | $45.16 | $45.16 | $45.16 | $45.16 | $37.92 | 221 |
| 2017-04-12 | $45.12 | $45.16 | $45.12 | $45.16 | $37.92 | 370 |
| 2017-04-11 | $43.94 | $44.07 | $43.94 | $44.07 | $37.01 | 516 |
| 2017-04-10 | $43.91 | $43.91 | $43.91 | $43.91 | $36.87 | 696 |
| 2017-04-07 | $43.88 | $43.88 | $43.88 | $43.88 | $36.85 | 2,941 |
| 2017-04-06 | $43.96 | $43.96 | $43.96 | $43.96 | $36.91 | 347 |
| 2017-04-05 | $43.95 | $43.96 | $43.70 | $43.96 | $36.91 | 1,798 |
| 2017-04-04 | $43.75 | $44.13 | $43.75 | $44.13 | $37.06 | 47,654 |
| 2017-04-03 | $43.80 | $43.80 | $43.43 | $43.43 | $36.47 | 1,300 |
| 2017-03-31 | $43.74 | $43.74 | $43.62 | $43.62 | $36.63 | 900 |
| 2017-03-30 | $43.53 | $43.53 | $43.53 | $43.53 | $36.55 | 600 |
| 2017-03-29 | $43.26 | $43.38 | $43.08 | $43.08 | $36.17 | 1,200 |
| 2017-03-28 | $43.37 | $43.37 | $43.37 | $43.37 | $36.42 | 500 |
| 2017-03-27 | $42.72 | $42.72 | $42.72 | $42.72 | $35.87 | 1,400 |
| 2017-03-24 | $42.88 | $42.88 | $42.88 | $42.88 | $36.01 | 0 |
| 2017-03-23 | $42.60 | $42.93 | $42.60 | $42.88 | $36.01 | 2,900 |
| 2017-03-22 | $42.54 | $42.54 | $42.44 | $42.44 | $35.64 | 900 |
| 2017-03-21 | $43.57 | $43.57 | $43.05 | $43.31 | $36.37 | 700 |
| 2017-03-20 | $43.31 | $43.37 | $43.22 | $43.37 | $36.42 | 18,900 |
| 2017-03-17 | $42.96 | $43.31 | $42.91 | $43.31 | $36.37 | 148,300 |
| 2017-03-16 | $43.25 | $43.27 | $42.91 | $43.24 | $36.31 | 42,300 |
| 2017-03-15 | $42.79 | $42.97 | $42.75 | $42.82 | $35.96 | 101,900 |
| 2017-03-14 | $42.39 | $42.63 | $42.26 | $42.63 | $35.80 | 2,000 |
| 2017-03-13 | $43.38 | $43.38 | $43.30 | $43.30 | $36.36 | 1,700 |
| 2017-03-10 | $43.23 | $43.37 | $43.23 | $43.37 | $36.41 | 1,100 |
| 2017-03-09 | $42.70 | $42.80 | $42.66 | $42.79 | $35.93 | 7,200 |
| 2017-03-08 | $41.94 | $42.23 | $41.72 | $41.72 | $35.03 | 2,400 |
| 2017-03-07 | $42.98 | $42.98 | $42.69 | $42.81 | $35.95 | 2,600 |
| 2017-03-06 | $43.70 | $43.70 | $43.40 | $43.43 | $36.47 | 28,200 |
| 2017-03-03 | $43.58 | $43.80 | $43.58 | $43.80 | $36.78 | 9,900 |
| 2017-03-02 | $43.02 | $43.57 | $43.02 | $43.50 | $36.53 | 5,500 |
| 2017-03-01 | $42.73 | $42.85 | $42.73 | $42.80 | $35.94 | 1,800 |
| 2017-02-28 | $42.23 | $42.46 | $42.16 | $42.34 | $35.55 | 5,200 |
| 2017-02-27 | $41.80 | $42.16 | $41.77 | $42.16 | $35.40 | 1,000 |
| 2017-02-24 | $41.33 | $41.45 | $41.33 | $41.45 | $34.81 | 1,400 |
| 2017-02-23 | $41.61 | $41.61 | $41.10 | $41.32 | $34.70 | 25,400 |
| 2017-02-22 | $40.76 | $41.14 | $40.72 | $41.14 | $34.54 | 2,300 |
| 2017-02-21 | $41.00 | $41.09 | $41.00 | $41.09 | $34.50 | 2,300 |
| 2017-02-17 | $44.72 | $44.72 | $44.72 | $44.72 | $37.55 | 0 |
| 2017-02-16 | $44.54 | $44.81 | $44.42 | $44.72 | $37.55 | 5,000 |
| 2017-02-15 | $43.83 | $43.92 | $43.83 | $43.83 | $36.80 | 1,500 |
| 2017-02-14 | $43.81 | $43.89 | $43.72 | $43.85 | $36.82 | 2,000 |
| 2017-02-13 | $43.73 | $43.90 | $43.66 | $43.90 | $36.86 | 2,300 |
| 2017-02-10 | $43.00 | $43.33 | $43.00 | $43.23 | $36.30 | 2,000 |
| 2017-02-09 | $42.74 | $42.96 | $42.74 | $42.81 | $35.95 | 2,100 |
| 2017-02-08 | $42.64 | $42.89 | $42.61 | $42.61 | $35.78 | 3,400 |
| 2017-02-07 | $42.72 | $42.81 | $42.45 | $42.63 | $35.80 | 1,800 |
| 2017-02-06 | $42.97 | $42.98 | $42.94 | $42.98 | $36.09 | 8,200 |
| 2017-02-03 | $43.63 | $43.65 | $43.36 | $43.65 | $36.65 | 3,700 |
| 2017-02-02 | $43.21 | $43.26 | $43.01 | $43.26 | $36.33 | 2,100 |
| 2017-02-01 | $42.87 | $42.96 | $42.61 | $42.96 | $36.07 | 961 |
| 2017-01-31 | $42.74 | $42.74 | $42.66 | $42.66 | $35.82 | 3,705 |
| 2017-01-30 | $43.28 | $43.32 | $42.83 | $42.95 | $36.07 | 4,652 |
| 2017-01-27 | $46.14 | $46.26 | $46.14 | $46.26 | $38.84 | 1,561 |
| 2017-01-26 | $45.71 | $45.95 | $45.49 | $45.95 | $38.58 | 1,602 |
| 2017-01-25 | $46.13 | $46.15 | $45.93 | $46.14 | $38.74 | 3,777 |
| 2017-01-24 | $46.50 | $46.61 | $46.37 | $46.44 | $39.00 | 4,148 |
| 2017-01-23 | $46.63 | $46.86 | $46.62 | $46.74 | $39.25 | 3,041 |
| 2017-01-20 | $46.87 | $47.09 | $46.56 | $47.09 | $39.54 | 2,575 |
| 2017-01-19 | $46.30 | $46.30 | $45.84 | $45.95 | $38.58 | 10,855 |
| 2017-01-18 | $46.46 | $46.60 | $46.27 | $46.60 | $39.13 | 6,075 |
| 2017-01-17 | $47.11 | $47.11 | $46.97 | $46.98 | $39.45 | 5,183 |
| 2017-01-13 | $46.37 | $46.85 | $46.37 | $46.69 | $39.20 | 2,076 |
| 2017-01-12 | $46.61 | $46.61 | $46.46 | $46.46 | $39.01 | 3,112 |
| 2017-01-11 | $46.89 | $46.89 | $46.14 | $46.54 | $39.08 | 2,036 |
| 2017-01-10 | $46.85 | $46.85 | $46.39 | $46.56 | $39.10 | 7,677 |
| 2017-01-09 | $47.15 | $47.31 | $47.06 | $47.30 | $39.72 | 6,772 |
| 2017-01-06 | $47.73 | $47.81 | $47.50 | $47.50 | $39.89 | 1,800 |
| 2017-01-05 | $47.81 | $48.08 | $47.81 | $48.08 | $40.37 | 3,322 |
| 2017-01-04 | $47.58 | $47.95 | $47.58 | $47.84 | $40.17 | 1,783 |
| 2017-01-03 | $47.24 | $47.28 | $46.82 | $47.09 | $39.54 | 3,193 |
| 2016-12-30 | $47.22 | $47.40 | $46.98 | $47.28 | $39.70 | 1,131 |
| 2016-12-29 | $47.39 | $47.57 | $47.39 | $47.54 | $39.92 | 2,191 |
| 2016-12-28 | $46.30 | $46.63 | $46.30 | $46.57 | $39.10 | 4,979 |
| 2016-12-27 | $46.29 | $46.42 | $46.29 | $46.38 | $38.95 | 3,003 |
| 2016-12-23 | $45.97 | $46.00 | $45.97 | $45.99 | $38.62 | 1,480 |
| 2016-12-22 | $45.69 | $45.69 | $45.52 | $45.52 | $38.22 | 2,757 |
| 2016-12-21 | $45.98 | $45.98 | $45.94 | $45.98 | $38.61 | 2,194 |
| 2016-12-20 | $45.52 | $45.69 | $45.52 | $45.63 | $38.31 | 2,951 |
| 2016-12-19 | $45.76 | $46.00 | $45.76 | $45.83 | $38.48 | 1,476 |
| 2016-12-16 | $45.46 | $45.53 | $45.28 | $45.36 | $38.09 | 4,079 |
| 2016-12-15 | $44.89 | $44.97 | $44.70 | $44.97 | $37.76 | 2,201 |
| 2016-12-14 | $45.39 | $45.40 | $44.80 | $45.13 | $37.89 | 2,492 |
| 2016-12-13 | $45.19 | $45.51 | $44.97 | $45.47 | $38.18 | 7,251 |
| 2016-12-12 | $45.28 | $45.54 | $45.28 | $45.44 | $38.16 | 1,918 |
| 2016-12-09 | $44.97 | $44.97 | $44.91 | $44.91 | $37.71 | 997 |
| 2016-12-08 | $44.66 | $44.66 | $44.07 | $44.63 | $37.48 | 4,825 |
| 2016-12-07 | $45.24 | $45.60 | $45.24 | $45.31 | $38.05 | 1,671 |
| 2016-12-06 | $44.36 | $44.96 | $44.36 | $44.50 | $37.37 | 6,345 |
| 2016-12-05 | $44.34 | $44.66 | $44.34 | $44.60 | $37.45 | 6,227 |
| 2016-12-02 | $44.19 | $44.44 | $44.19 | $44.29 | $37.19 | 2,060 |
| 2016-12-01 | $45.65 | $45.65 | $44.63 | $44.81 | $37.63 | 3,228 |
| 2016-11-30 | $46.46 | $46.86 | $46.46 | $46.86 | $39.35 | 3,298 |
| 2016-11-29 | $45.34 | $46.06 | $45.34 | $46.06 | $38.68 | 5,262 |
| 2016-11-28 | $46.20 | $46.35 | $46.20 | $46.20 | $38.79 | 3,418 |
| 2016-11-25 | $46.44 | $46.44 | $46.30 | $46.30 | $38.88 | 2,231 |
| 2016-11-23 | $46.03 | $46.27 | $45.70 | $45.99 | $38.62 | 2,690 |
| 2016-11-22 | $46.62 | $46.75 | $46.41 | $46.58 | $39.11 | 5,949 |
| 2016-11-21 | $46.63 | $46.63 | $46.56 | $46.56 | $39.10 | 1,884 |
| 2016-11-18 | $46.10 | $46.21 | $46.07 | $46.21 | $38.81 | 1,450 |
| 2016-11-17 | $46.97 | $46.97 | $46.03 | $46.20 | $38.79 | 4,889 |
| 2016-11-16 | $46.37 | $46.75 | $46.34 | $46.38 | $38.95 | 1,935 |
| 2016-11-15 | $46.43 | $46.78 | $46.22 | $46.22 | $38.81 | 4,258 |
| 2016-11-14 | $45.04 | $45.34 | $45.00 | $45.10 | $37.87 | 6,053 |
| 2016-11-11 | $46.08 | $46.30 | $46.08 | $46.15 | $38.75 | 2,154 |
| 2016-11-10 | $47.02 | $47.03 | $46.00 | $46.00 | $38.63 | 4,475 |
| 2016-11-09 | $47.60 | $47.91 | $47.39 | $47.53 | $39.91 | 3,732 |
| 2016-11-08 | $48.20 | $48.50 | $48.16 | $48.16 | $40.44 | 4,194 |
| 2016-11-07 | $48.03 | $48.24 | $48.03 | $48.17 | $40.45 | 1,089 |
| 2016-11-04 | $49.04 | $49.15 | $48.86 | $48.87 | $41.04 | 2,689 |
| 2016-11-03 | $49.43 | $49.50 | $49.36 | $49.50 | $41.57 | 2,836 |
| 2016-11-02 | $49.53 | $50.06 | $49.53 | $50.06 | $42.04 | 1,468 |
| 2016-11-01 | $50.69 | $50.69 | $50.69 | $50.69 | $42.56 | 699 |
| 2016-10-31 | $50.18 | $50.42 | $50.18 | $50.42 | $42.33 | 755 |
| 2016-10-28 | $50.35 | $50.35 | $50.15 | $50.25 | $42.20 | 5,050 |
| 2016-10-27 | $50.37 | $50.38 | $50.37 | $50.38 | $42.30 | 5,089 |
| 2016-10-26 | $50.12 | $50.28 | $50.05 | $50.18 | $42.14 | 3,872 |
| 2016-10-25 | $50.57 | $51.03 | $50.53 | $50.79 | $42.65 | 1,480 |
| 2016-10-24 | $51.66 | $51.66 | $51.66 | $51.66 | $43.38 | 593 |
| 2016-10-21 | $51.03 | $51.28 | $50.85 | $51.16 | $42.96 | 2,540 |
| 2016-10-20 | $51.76 | $51.76 | $51.76 | $51.76 | $43.46 | 762 |
| 2016-10-19 | $51.94 | $51.94 | $51.94 | $51.94 | $43.61 | 278 |
| 2016-10-18 | $51.75 | $51.94 | $51.75 | $51.94 | $43.61 | 968 |
| 2016-10-17 | $51.55 | $51.55 | $51.40 | $51.51 | $43.25 | 627 |
| 2016-10-14 | $51.66 | $52.16 | $51.66 | $52.16 | $43.80 | 2,232 |
| 2016-10-13 | $51.90 | $51.95 | $51.90 | $51.95 | $43.62 | 1,468 |
| 2016-10-12 | $51.61 | $51.61 | $51.61 | $51.61 | $43.34 | 383 |
| 2016-10-11 | $51.67 | $51.67 | $51.41 | $51.41 | $43.17 | 642 |
| 2016-10-10 | $52.35 | $52.35 | $52.35 | $52.35 | $43.96 | 227 |
| 2016-10-07 | $52.27 | $52.35 | $52.27 | $52.35 | $43.96 | 1,285 |
| 2016-10-06 | $52.57 | $52.57 | $52.49 | $52.49 | $44.08 | 516 |
| 2016-10-05 | $51.76 | $51.76 | $51.76 | $51.76 | $43.46 | 553 |
| 2016-10-04 | $52.49 | $52.49 | $51.76 | $51.76 | $43.46 | 767 |
| 2016-10-03 | $52.33 | $52.33 | $52.33 | $52.33 | $43.94 | 826 |
| 2016-09-30 | $52.21 | $53.01 | $52.21 | $52.80 | $44.34 | 3,091 |
| 2016-09-29 | $52.82 | $52.82 | $52.42 | $52.42 | $44.02 | 1,809 |
| 2016-09-28 | $52.21 | $52.42 | $52.21 | $52.36 | $43.97 | 1,267 |
| 2016-09-27 | $51.33 | $51.58 | $51.03 | $51.33 | $43.10 | 2,402 |
| 2016-09-26 | $51.62 | $51.70 | $51.60 | $51.70 | $43.41 | 3,799 |
| 2016-09-23 | $52.46 | $52.46 | $52.46 | $52.46 | $44.05 | 371 |
| 2016-09-22 | $53.00 | $53.00 | $52.38 | $52.46 | $44.05 | 1,849 |
| 2016-09-21 | $51.50 | $51.56 | $51.50 | $51.56 | $43.30 | 1,692 |
| 2016-09-20 | $51.50 | $51.67 | $51.50 | $51.50 | $43.24 | 1,692 |
| 2016-09-19 | $50.38 | $51.08 | $50.37 | $51.08 | $42.89 | 3,112 |
| 2016-09-16 | $49.47 | $50.15 | $49.41 | $50.15 | $42.11 | 3,159 |
| 2016-09-15 | $50.97 | $51.17 | $49.87 | $50.52 | $42.42 | 4,419 |
| 2016-09-14 | $50.10 | $50.10 | $49.44 | $49.90 | $41.90 | 657 |
| 2016-09-13 | $50.37 | $50.37 | $49.44 | $49.44 | $41.52 | 3,300 |
| 2016-09-12 | $50.67 | $51.24 | $50.67 | $51.24 | $43.03 | 2,575 |
| 2016-09-09 | $51.50 | $51.50 | $51.04 | $51.04 | $42.86 | 3,459 |
| 2016-09-08 | $52.31 | $52.31 | $52.31 | $52.31 | $43.92 | 490 |
| 2016-09-07 | $52.52 | $52.52 | $52.30 | $52.31 | $43.92 | 5,444 |
| 2016-09-06 | $51.67 | $51.67 | $51.67 | $51.67 | $43.39 | 420 |
| 2016-09-02 | $50.99 | $51.27 | $50.77 | $51.27 | $43.05 | 1,145 |
| 2016-09-01 | $50.66 | $51.20 | $50.66 | $51.20 | $42.99 | 1,214 |
| 2016-08-31 | $50.70 | $51.06 | $50.69 | $50.69 | $42.56 | 1,068 |
| 2016-08-30 | $50.90 | $50.90 | $50.50 | $50.80 | $42.66 | 1,632 |
| 2016-08-29 | $50.42 | $50.50 | $50.42 | $50.50 | $42.41 | 5,776 |
| 2016-08-26 | $50.59 | $50.80 | $49.96 | $49.96 | $41.95 | 4,130 |
| 2016-08-25 | $50.49 | $50.49 | $49.87 | $49.87 | $41.88 | 527 |
| 2016-08-24 | $50.66 | $50.66 | $50.66 | $50.66 | $42.54 | 753 |
| 2016-08-23 | $51.19 | $51.43 | $50.84 | $51.43 | $43.19 | 1,675 |
| 2016-08-22 | $51.40 | $51.40 | $51.40 | $51.40 | $43.16 | 486 |
| 2016-08-19 | $51.00 | $51.00 | $50.34 | $50.34 | $42.27 | 628 |
| 2016-08-18 | $53.93 | $54.18 | $53.93 | $54.02 | $45.36 | 376,818 |
| 2016-08-17 | $53.08 | $53.22 | $52.97 | $53.22 | $44.69 | 90,994 |
| 2016-08-16 | $52.88 | $53.01 | $52.45 | $52.96 | $44.47 | 8,807 |
| 2016-08-15 | $53.23 | $53.23 | $53.23 | $53.23 | $44.70 | 78 |
| 2016-08-12 | $53.23 | $53.23 | $53.23 | $53.23 | $44.70 | 41 |
| 2016-08-11 | $52.25 | $53.23 | $52.25 | $53.23 | $44.70 | 315 |
| 2016-08-10 | $52.10 | $52.80 | $52.10 | $52.80 | $44.34 | 15,022 |
| 2016-08-09 | $51.71 | $51.71 | $51.71 | $51.71 | $43.42 | 25 |
| 2016-08-08 | $51.71 | $51.71 | $51.71 | $51.71 | $43.42 | 550 |
| 2016-08-05 | $50.25 | $50.25 | $50.25 | $50.25 | $42.20 | 147 |
| 2016-08-04 | $50.25 | $50.25 | $50.25 | $50.25 | $42.20 | 168 |
| 2016-08-03 | $50.64 | $50.64 | $50.64 | $50.64 | $42.52 | 68 |
| 2016-08-02 | $50.64 | $50.64 | $50.64 | $50.64 | $42.52 | 274 |
| 2016-08-01 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 22 |
| 2016-07-29 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 0 |
| 2016-07-28 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 0 |
| 2016-07-27 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 35 |
| 2016-07-26 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 50 |
| 2016-07-25 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 58 |
| 2016-07-22 | $49.62 | $49.62 | $49.62 | $49.62 | $41.67 | 80 |
| 2016-07-21 | $48.90 | $49.63 | $48.90 | $49.62 | $41.67 | 493 |
| 2016-07-20 | $48.45 | $48.76 | $48.45 | $48.74 | $40.93 | 2,117 |
| 2016-07-19 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 26 |
| 2016-07-18 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 0 |
| 2016-07-15 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 130 |
| 2016-07-14 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 40 |
| 2016-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 19 |
| 2016-07-12 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 38 |
| 2016-07-11 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 133 |
| 2016-07-08 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 34 |
| 2016-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $39.47 | 44 |
| 2016-07-06 | $46.90 | $47.00 | $46.90 | $47.00 | $39.47 | 619 |
| 2016-07-05 | $50.85 | $50.85 | $50.85 | $50.85 | $42.70 | 29 |
| 2016-07-01 | $50.81 | $50.85 | $50.81 | $50.85 | $42.70 | 910 |
| 2016-06-30 | $46.95 | $46.95 | $46.95 | $46.95 | $39.42 | 142 |
| 2016-06-29 | $46.95 | $46.95 | $46.95 | $46.95 | $39.42 | 96 |
| 2016-06-28 | $46.95 | $46.95 | $46.95 | $46.95 | $39.42 | 153 |
| 2016-06-27 | $48.90 | $48.90 | $48.90 | $48.90 | $41.06 | 117 |
| 2016-06-24 | $48.90 | $48.90 | $48.90 | $48.90 | $41.06 | 692 |
| 2016-06-23 | $48.99 | $48.99 | $48.99 | $48.99 | $41.14 | 0 |
| 2016-06-22 | $48.99 | $48.99 | $48.99 | $48.99 | $41.14 | 195 |
| 2016-06-21 | $47.75 | $47.75 | $47.75 | $47.75 | $40.10 | 122 |
| 2016-06-20 | $47.75 | $47.75 | $47.75 | $47.75 | $40.10 | 24 |
| 2016-06-17 | $47.75 | $47.75 | $47.75 | $47.75 | $40.10 | 58 |
| 2016-06-16 | $47.75 | $47.75 | $47.75 | $47.75 | $40.10 | 230 |
| 2016-06-15 | $49.40 | $49.40 | $49.40 | $49.40 | $41.48 | 3 |
| 2016-06-14 | $50.45 | $50.45 | $49.40 | $49.40 | $41.48 | 324 |
| 2016-06-13 | $50.45 | $51.76 | $49.40 | $51.76 | $43.46 | 26 |
| 2016-06-10 | $53.30 | $53.30 | $51.76 | $51.76 | $43.46 | 588 |
| 2016-06-09 | $54.03 | $54.03 | $54.03 | $54.03 | $45.37 | 306 |
| 2016-06-08 | $55.41 | $55.89 | $55.41 | $55.89 | $46.93 | 690 |
| 2016-06-07 | $54.76 | $54.93 | $54.75 | $54.87 | $46.07 | 1,474 |
| 2016-06-06 | $54.05 | $54.24 | $54.05 | $54.24 | $45.55 | 1,151 |
| 2016-06-03 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 44 |
| 2016-06-02 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 47 |
| 2016-06-01 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 164 |
| 2016-05-31 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 0 |
| 2016-05-27 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 44 |
| 2016-05-26 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 43 |
| 2016-05-25 | $52.21 | $52.21 | $52.21 | $52.21 | $43.84 | 278 |
| 2016-05-24 | $52.36 | $52.36 | $52.21 | $52.21 | $43.84 | 701 |
| 2016-05-23 | $52.44 | $52.44 | $52.44 | $52.44 | $44.03 | 147 |
| 2016-05-20 | $51.66 | $51.66 | $51.66 | $51.66 | $43.38 | 252 |
| 2016-05-19 | $52.44 | $52.44 | $52.44 | $52.44 | $44.03 | 235 |
| 2016-05-18 | $53.32 | $53.33 | $53.32 | $53.33 | $44.78 | 2,260 |
| 2016-05-17 | $53.72 | $53.72 | $53.72 | $53.72 | $45.11 | 34 |
| 2016-05-16 | $53.72 | $53.72 | $53.72 | $53.72 | $45.11 | 92 |
| 2016-05-13 | $53.72 | $53.72 | $53.72 | $53.72 | $45.11 | 90 |
| 2016-05-12 | $54.00 | $54.53 | $53.72 | $53.72 | $45.11 | 1,314 |
| 2016-05-11 | $52.19 | $52.19 | $52.19 | $52.19 | $43.82 | 12 |
| 2016-05-10 | $52.19 | $52.19 | $52.19 | $52.19 | $42.88 | 36 |
| 2016-05-09 | $52.19 | $52.19 | $52.19 | $52.19 | $42.88 | 211 |
| 2016-05-06 | $52.37 | $52.37 | $52.37 | $52.37 | $43.03 | 153 |
| 2016-05-05 | $52.34 | $52.37 | $52.34 | $52.37 | $43.03 | 2,197 |
| 2016-05-04 | $54.68 | $54.68 | $54.68 | $54.68 | $44.93 | 109 |
| 2016-05-03 | $54.68 | $54.68 | $54.68 | $54.68 | $44.93 | 73 |
| 2016-05-02 | $54.19 | $54.68 | $54.19 | $54.68 | $44.93 | 1,112 |
| 2016-04-29 | $53.47 | $53.47 | $53.47 | $53.47 | $43.93 | 0 |
| 2016-04-28 | $53.88 | $53.88 | $53.47 | $53.47 | $43.93 | 318 |
| 2016-04-27 | $51.35 | $51.35 | $51.35 | $51.35 | $42.19 | 0 |
| 2016-04-26 | $51.35 | $51.35 | $51.35 | $51.35 | $42.19 | 0 |
| 2016-04-25 | $51.35 | $51.35 | $51.35 | $51.35 | $42.19 | 220 |
| 2016-04-22 | $52.67 | $52.67 | $52.67 | $52.67 | $43.27 | 0 |
| 2016-04-21 | $53.26 | $53.35 | $52.67 | $52.67 | $43.27 | 960 |
| 2016-04-20 | $53.70 | $53.77 | $52.78 | $52.78 | $42.45 | 971 |
| 2016-04-19 | $49.75 | $50.23 | $49.75 | $50.16 | $40.34 | 2,072 |
| 2016-04-18 | $49.47 | $49.47 | $49.47 | $49.47 | $39.78 | 90 |
| 2016-04-15 | $49.17 | $49.47 | $49.17 | $49.47 | $39.78 | 447 |
| 2016-04-14 | $49.12 | $49.17 | $49.12 | $49.12 | $39.50 | 728 |
| 2016-04-13 | $49.46 | $50.00 | $49.46 | $50.00 | $40.21 | 7,461 |
| 2016-04-12 | $49.62 | $49.62 | $49.62 | $49.62 | $39.90 | 193 |
| 2016-04-11 | $50.70 | $50.70 | $49.49 | $49.60 | $39.89 | 522 |
| 2016-04-08 | $48.95 | $48.95 | $48.95 | $48.95 | $39.37 | 346 |
| 2016-04-07 | $48.87 | $48.95 | $48.87 | $48.95 | $39.37 | 6,868 |
| 2016-04-06 | $50.45 | $50.45 | $50.45 | $50.45 | $40.57 | 76 |
| 2016-04-05 | $50.45 | $50.45 | $50.45 | $50.45 | $40.57 | 44 |
| 2016-04-04 | $49.90 | $50.45 | $49.90 | $50.45 | $40.57 | 681 |
| 2016-04-01 | $49.85 | $49.85 | $49.60 | $49.60 | $39.89 | 625 |
| 2016-03-31 | $49.60 | $49.60 | $49.60 | $49.60 | $39.89 | 0 |
| 2016-03-30 | $50.00 | $50.00 | $49.60 | $49.60 | $39.89 | 278 |
| 2016-03-29 | $48.40 | $48.44 | $48.40 | $48.44 | $38.96 | 362 |
| 2016-03-28 | $49.15 | $49.15 | $49.15 | $49.15 | $39.53 | 1,001 |
| 2016-03-24 | $50.30 | $50.30 | $50.30 | $50.30 | $40.45 | 36 |
| 2016-03-23 | $50.30 | $50.30 | $50.30 | $50.30 | $40.45 | 264 |
| 2016-03-22 | $50.30 | $50.30 | $50.30 | $50.30 | $40.45 | 4 |
| 2016-03-21 | $50.30 | $50.30 | $50.30 | $50.30 | $40.45 | 276 |
| 2016-03-18 | $50.30 | $50.30 | $50.30 | $50.30 | $40.45 | 326 |
| 2016-03-17 | $49.75 | $49.75 | $49.75 | $49.75 | $40.01 | 323 |
| 2016-03-16 | $49.10 | $49.10 | $49.10 | $49.10 | $39.49 | 152 |
| 2016-03-15 | $48.80 | $48.80 | $48.80 | $48.80 | $39.24 | 475 |
| 2016-03-14 | $48.20 | $48.95 | $48.20 | $48.95 | $39.37 | 1,065 |
| 2016-03-11 | $47.90 | $47.90 | $47.90 | $47.90 | $38.52 | 197 |
| 2016-03-10 | $48.25 | $48.25 | $48.25 | $48.25 | $38.80 | 422 |
| 2016-03-09 | $47.65 | $47.65 | $47.65 | $47.65 | $38.32 | 60 |
| 2016-03-08 | $47.65 | $47.65 | $47.65 | $47.65 | $38.32 | 63 |
| 2016-03-07 | $47.65 | $47.65 | $47.65 | $47.65 | $38.32 | 118 |
| 2016-03-04 | $47.95 | $49.15 | $47.65 | $47.65 | $38.32 | 2,096 |
| 2016-03-03 | $47.10 | $47.10 | $47.10 | $47.10 | $37.88 | 75 |
| 2016-03-02 | $47.10 | $47.10 | $47.10 | $47.10 | $37.88 | 14 |
| 2016-03-01 | $46.75 | $47.10 | $46.70 | $47.10 | $37.88 | 722 |
| 2016-02-29 | $45.50 | $45.50 | $45.45 | $45.45 | $36.55 | 515 |
| 2016-02-26 | $45.43 | $45.50 | $45.43 | $45.50 | $36.59 | 417 |
| 2016-02-25 | $42.55 | $42.55 | $42.55 | $42.55 | $34.21 | 198 |
| 2016-02-24 | $45.00 | $45.00 | $45.00 | $45.00 | $36.19 | 135 |
| 2016-02-23 | $45.00 | $45.00 | $45.00 | $45.00 | $36.19 | 38 |
| 2016-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $36.19 | 113 |
| 2016-02-19 | $45.00 | $45.00 | $45.00 | $45.00 | $36.19 | 649 |
| 2016-02-18 | $47.51 | $47.51 | $47.51 | $47.51 | $38.21 | 661 |
| 2016-02-17 | $45.75 | $45.75 | $45.75 | $45.75 | $36.79 | 2,268 |
| 2016-02-16 | $42.30 | $42.30 | $42.30 | $42.30 | $34.02 | 0 |
| 2016-02-12 | $42.30 | $42.30 | $42.30 | $42.30 | $34.02 | 154 |
| 2016-02-11 | $41.75 | $41.75 | $41.75 | $41.75 | $33.58 | 143 |
| 2016-02-10 | $41.73 | $41.73 | $41.73 | $41.73 | $33.56 | 257 |
| 2016-02-09 | $41.99 | $41.99 | $41.20 | $41.20 | $33.13 | 923 |
| 2016-02-08 | $42.64 | $42.64 | $42.64 | $42.64 | $34.29 | 928 |
| 2016-02-05 | $44.60 | $44.62 | $44.58 | $44.58 | $35.85 | 820 |
| 2016-02-04 | $42.50 | $42.50 | $42.50 | $42.50 | $34.18 | 141 |
| 2016-02-03 | $42.50 | $42.50 | $42.50 | $42.50 | $34.18 | 126 |
| 2016-02-02 | $42.69 | $42.69 | $42.50 | $42.50 | $34.18 | 16,259 |
| 2016-02-01 | $43.75 | $44.04 | $43.21 | $44.04 | $35.42 | 11,217 |
| 2016-01-29 | $44.30 | $44.30 | $43.09 | $43.09 | $34.65 | 1,527 |
| 2016-01-28 | $41.71 | $41.71 | $41.71 | $41.71 | $33.54 | 125 |
| 2016-01-27 | $41.71 | $41.71 | $41.71 | $41.71 | $33.54 | 21 |
| 2016-01-26 | $41.71 | $41.71 | $41.71 | $41.71 | $33.54 | 813 |
| 2016-01-25 | $41.98 | $41.98 | $41.84 | $41.84 | $33.65 | 687 |
| 2016-01-22 | $41.97 | $41.97 | $41.97 | $41.97 | $33.75 | 703 |
| 2016-01-21 | $40.31 | $40.31 | $40.31 | $40.31 | $32.42 | 81 |
| 2016-01-20 | $38.75 | $40.31 | $38.75 | $40.31 | $32.42 | 644 |
| 2016-01-19 | $41.45 | $41.45 | $41.45 | $41.45 | $33.33 | 380 |
| 2016-01-15 | $41.14 | $41.14 | $41.14 | $41.14 | $33.08 | 940 |
| 2016-01-14 | $41.04 | $41.04 | $41.04 | $41.04 | $33.00 | 233 |
| 2016-01-13 | $40.15 | $40.15 | $40.15 | $40.15 | $32.29 | 271 |
| 2016-01-12 | $40.56 | $40.56 | $40.56 | $40.56 | $32.62 | 71 |
| 2016-01-11 | $40.56 | $40.56 | $40.56 | $40.56 | $32.62 | 108 |
| 2016-01-08 | $40.56 | $40.56 | $40.56 | $40.56 | $32.62 | 113 |
| 2016-01-07 | $40.56 | $40.56 | $40.56 | $40.56 | $32.62 | 622 |
| 2016-01-06 | $40.71 | $40.71 | $40.71 | $40.71 | $32.74 | 216 |
| 2016-01-05 | $44.01 | $44.01 | $44.01 | $44.01 | $35.39 | 195 |
| 2016-01-04 | $44.01 | $44.01 | $44.01 | $44.01 | $35.39 | 270 |
| 2015-12-31 | $44.75 | $44.75 | $44.75 | $44.75 | $35.99 | 88 |
| 2015-12-30 | $44.75 | $44.75 | $44.75 | $44.75 | $35.99 | 284 |
| 2015-12-29 | $45.22 | $45.22 | $45.22 | $45.22 | $36.37 | 175 |
| 2015-12-28 | $43.51 | $43.51 | $43.51 | $43.51 | $34.99 | 211 |
| 2015-12-24 | $43.51 | $43.51 | $43.51 | $43.51 | $34.99 | 17 |
| 2015-12-23 | $43.53 | $43.62 | $43.51 | $43.51 | $34.99 | 484 |
| 2015-12-22 | $42.42 | $42.42 | $42.42 | $42.42 | $34.11 | 302 |
| 2015-12-21 | $40.88 | $40.88 | $40.88 | $40.88 | $32.88 | 228 |
| 2015-12-18 | $39.80 | $40.88 | $39.80 | $40.88 | $32.88 | 1,217 |
| 2015-12-17 | $38.87 | $38.87 | $38.87 | $38.87 | $31.26 | 180 |
| 2015-12-16 | $38.87 | $38.87 | $38.87 | $38.87 | $31.26 | 171 |
| 2015-12-15 | $38.60 | $39.70 | $38.60 | $38.60 | $31.04 | 678 |
| 2015-12-14 | $39.60 | $39.60 | $39.60 | $39.60 | $31.85 | 854 |
| 2015-12-11 | $40.40 | $40.40 | $40.40 | $40.40 | $32.49 | 156 |
| 2015-12-10 | $39.62 | $39.62 | $39.62 | $39.62 | $31.86 | 302 |
| 2015-12-09 | $40.53 | $40.53 | $39.62 | $39.62 | $31.86 | 674 |
| 2015-12-08 | $40.95 | $40.95 | $40.95 | $40.95 | $32.93 | 938 |
| 2015-12-07 | $41.89 | $41.89 | $41.89 | $41.89 | $33.69 | 236 |
| 2015-12-04 | $43.48 | $43.48 | $43.48 | $43.48 | $34.97 | 14 |
| 2015-12-03 | $43.48 | $43.48 | $43.48 | $43.48 | $34.97 | 349 |
| 2015-12-02 | $43.48 | $43.48 | $43.48 | $43.48 | $34.97 | 64 |
| 2015-12-01 | $43.48 | $43.48 | $43.48 | $43.48 | $34.97 | 171 |
| 2015-11-30 | $43.48 | $43.48 | $43.48 | $43.48 | $34.97 | 0 |
| 2015-11-27 | $43.48 | $43.48 | $43.48 | $43.48 | $34.97 | 5,253 |
| 2015-11-25 | $41.96 | $41.96 | $41.96 | $41.96 | $33.74 | 272 |
| 2015-11-24 | $41.96 | $41.96 | $41.96 | $41.96 | $33.74 | 135 |
| 2015-11-23 | $41.27 | $42.56 | $41.27 | $42.56 | $34.23 | 344 |
| 2015-11-20 | $43.24 | $43.24 | $43.24 | $43.24 | $34.77 | 11,748 |
| 2015-11-19 | $43.29 | $43.29 | $43.29 | $43.29 | $34.81 | 571 |
| 2015-11-18 | $40.39 | $40.39 | $40.39 | $40.39 | $32.48 | 52 |
| 2015-11-16 | $40.39 | $40.39 | $40.39 | $40.39 | $32.48 | 204 |
| 2015-11-13 | $40.69 | $40.95 | $40.69 | $40.95 | $32.93 | 235 |
| 2015-11-12 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-11 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-10 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-09 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-06 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-05 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-04 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 0 |
| 2015-11-03 | $40.10 | $40.10 | $40.10 | $40.10 | $32.25 | 115 |
| 2015-11-02 | $40.80 | $40.80 | $40.80 | $40.80 | $32.81 | 231 |
| 2015-10-30 | $39.86 | $39.86 | $39.86 | $39.86 | $32.06 | 208 |
| 2015-10-29 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 0 |
| 2015-10-28 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 0 |
| 2015-10-27 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 0 |
| 2015-10-26 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 0 |
| 2015-10-23 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 0 |
| 2015-10-22 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 0 |
| 2015-10-21 | $41.58 | $42.75 | $41.58 | $42.75 | $34.38 | 581 |
| 2015-10-20 | $39.46 | $39.46 | $39.46 | $39.46 | $31.73 | 0 |
| 2015-10-19 | $39.46 | $39.46 | $39.46 | $39.46 | $31.73 | 0 |
| 2015-10-16 | $39.46 | $39.46 | $39.46 | $39.46 | $31.73 | 110 |
| 2015-10-15 | $41.23 | $41.23 | $40.88 | $40.88 | $32.88 | 0 |
| 2015-10-14 | $41.23 | $41.23 | $40.88 | $40.88 | $32.88 | 1,309 |
| 2015-10-13 | $41.88 | $41.88 | $41.87 | $41.87 | $33.67 | 221 |
| 2015-10-12 | $40.94 | $40.94 | $40.33 | $40.33 | $32.43 | 0 |
| 2015-10-09 | $40.94 | $40.94 | $40.33 | $40.33 | $32.43 | 0 |
| 2015-10-08 | $40.94 | $40.94 | $40.33 | $40.33 | $32.43 | 0 |
| 2015-10-07 | $40.94 | $40.94 | $40.33 | $40.33 | $32.43 | 0 |
| 2015-10-06 | $40.94 | $40.94 | $40.33 | $40.33 | $32.43 | 0 |
| 2015-10-05 | $40.94 | $40.94 | $40.33 | $40.33 | $32.43 | 481 |
| 2015-10-02 | $40.17 | $40.80 | $40.17 | $40.80 | $32.81 | 0 |
| 2015-10-01 | $40.17 | $40.80 | $40.17 | $40.80 | $32.81 | 16,679 |
| 2015-09-30 | $40.32 | $40.32 | $40.32 | $40.32 | $32.43 | 252 |
| 2015-09-29 | $39.45 | $39.45 | $39.45 | $39.45 | $31.73 | 0 |
| 2015-09-28 | $39.45 | $39.45 | $39.45 | $39.45 | $31.73 | 221 |
| 2015-09-25 | $40.57 | $40.57 | $40.57 | $40.57 | $32.63 | 171 |
| 2015-09-24 | $39.80 | $39.80 | $39.80 | $39.80 | $32.01 | 176 |
| 2015-09-23 | $38.65 | $38.65 | $38.65 | $38.65 | $31.08 | 915 |
| 2015-09-22 | $40.17 | $40.17 | $40.17 | $40.17 | $32.30 | 107 |
| 2015-09-21 | $40.77 | $40.77 | $40.77 | $40.77 | $32.79 | 140 |
| 2015-09-18 | $40.13 | $40.39 | $40.13 | $40.39 | $32.48 | 0 |
| 2015-09-17 | $40.13 | $40.39 | $40.13 | $40.39 | $32.48 | 0 |
| 2015-09-16 | $40.13 | $40.39 | $40.13 | $40.39 | $32.48 | 0 |
| 2015-09-15 | $40.13 | $40.39 | $40.13 | $40.39 | $32.48 | 1,283 |
| 2015-09-14 | $39.58 | $39.58 | $39.58 | $39.58 | $31.83 | 253 |
| 2015-09-11 | $42.29 | $42.29 | $41.06 | $41.06 | $33.02 | 0 |
| 2015-09-10 | $42.29 | $42.29 | $41.06 | $41.06 | $33.02 | 1,014 |
| 2015-09-09 | $41.20 | $41.20 | $41.20 | $41.20 | $33.13 | 0 |
| 2015-09-08 | $41.20 | $41.20 | $41.20 | $41.20 | $33.13 | 0 |
| 2015-09-04 | $41.20 | $41.20 | $41.20 | $41.20 | $33.13 | 157 |
| 2015-09-03 | $40.87 | $42.34 | $40.87 | $42.34 | $34.05 | 0 |
| 2015-09-02 | $40.87 | $42.34 | $40.87 | $42.34 | $34.05 | 301 |
| 2015-09-01 | $41.46 | $41.46 | $41.46 | $41.46 | $33.34 | 202 |
| 2015-08-31 | $41.83 | $41.83 | $41.30 | $41.30 | $33.21 | 0 |
| 2015-08-28 | $41.83 | $41.83 | $41.30 | $41.30 | $33.21 | 0 |
| 2015-08-27 | $41.83 | $41.83 | $41.30 | $41.30 | $33.21 | 688 |
| 2015-08-26 | $43.43 | $43.43 | $43.43 | $43.43 | $34.93 | 181 |
| 2015-08-25 | $42.75 | $42.93 | $42.75 | $42.93 | $34.52 | 7,397 |
| 2015-08-24 | $43.80 | $44.48 | $43.32 | $43.62 | $35.08 | 12,415 |
| 2015-08-21 | $43.50 | $43.80 | $43.42 | $43.42 | $34.92 | 500 |
| 2015-08-20 | $52.22 | $52.22 | $52.22 | $52.22 | $42.00 | 0 |
| 2015-08-19 | $52.22 | $52.22 | $52.22 | $52.22 | $42.00 | 0 |
| 2015-08-18 | $52.22 | $52.22 | $52.22 | $52.22 | $42.00 | 0 |
| 2015-08-17 | $52.22 | $52.22 | $52.22 | $52.22 | $42.00 | 0 |
| 2015-08-14 | $52.22 | $52.22 | $52.22 | $52.22 | $42.00 | 0 |
| 2015-08-13 | $52.22 | $52.22 | $52.22 | $52.22 | $42.00 | 100 |
| 2015-08-12 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-11 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-10 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-07 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-06 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-05 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-04 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-08-03 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-31 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-30 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-29 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-28 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-27 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-24 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-23 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
| 2015-07-22 | $50.24 | $50.24 | $50.24 | $50.24 | $40.40 | 0 |
Koninklijke Vopak (VOPKY) News Headlines
Recent Koninklijke Vopak (VOPKY) News
Similar Companies to Koninklijke Vopak (VOPKY) 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 | -- | -- | -- |