White River Bancshares Company (WRIV) Exchange: OTCQX
Data as of May 2, 2025
$39.50 ($0.25) 0.64%
White River Bancshares Company - Daily Information
Click for more stock information on White River Bancshares Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.00 |
| Previous Close | $39.50 |
| High | $39.50 |
| Low | $38.00 |
| Adjusted Open | $39.00 |
| Previous Adjusted Close | $39.50 |
| Adjusted High | $39.50 |
| Adjusted Low | $38.00 |
Invest in White River Bancshares Company (WRIV)
Key People White River Bancshares Company
| Employee | Position |
|---|---|
| Gary R. Head | Chairman, President & Chief Executive Officer |
| Edward P. Riendeau | Chief Financial Officer & Executive Vice President |
| Scott Sandlin | Chief Strategy Officer |
| Kevin J. Kooman | Director |
| John Andrew Dominick | Director |
| Greg Lee | Director |
| Matt Duffy | Director |
| Todd Simmons | Director |
| Paula Glenn | Controller |
| Danny Lewis | Secretary |
Historical Stock Data for White River Bancshares Company (WRIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $39.00 | $39.50 | $38.00 | $39.50 | $39.50 | 1,100 |
| 2025-04-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 591 |
| 2025-04-02 | $39.10 | $39.54 | $39.01 | $39.49 | $39.49 | 500 |
| 2025-04-01 | $39.10 | $39.55 | $39.10 | $39.55 | $39.55 | 200 |
| 2025-03-31 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2025-03-28 | $37.49 | $39.65 | $37.49 | $39.65 | $39.65 | 28,722 |
| 2025-03-27 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-03-26 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-03-25 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-03-24 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 12 |
| 2025-03-21 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-03-20 | $39.03 | $39.25 | $39.03 | $39.25 | $39.25 | 200 |
| 2025-03-19 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2025-03-18 | $39.00 | $39.40 | $39.00 | $39.40 | $39.40 | 1,200 |
| 2025-03-17 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2025-03-14 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2025-03-13 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 128 |
| 2025-03-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2025-03-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2025-03-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 2,000 |
| 2025-03-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 8,000 |
| 2025-03-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2025-03-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2025-03-03 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2025-02-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2025-02-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2025-02-26 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2025-02-25 | $38.99 | $39.75 | $38.99 | $39.75 | $39.75 | 650 |
| 2025-02-24 | $38.99 | $39.65 | $38.99 | $39.65 | $39.65 | 950 |
| 2025-02-21 | $39.25 | $39.50 | $39.25 | $39.50 | $39.50 | 550 |
| 2025-02-20 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2025-02-19 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2025-02-18 | $38.90 | $39.49 | $37.01 | $39.49 | $39.49 | 2,000 |
| 2025-02-14 | $36.78 | $39.60 | $36.77 | $39.60 | $39.60 | 1,312 |
| 2025-02-13 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2025-02-12 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2025-02-11 | $38.78 | $38.90 | $38.78 | $38.90 | $38.90 | 5,139 |
| 2025-02-10 | $38.00 | $38.70 | $38.00 | $38.70 | $38.70 | 652 |
| 2025-02-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2025-02-06 | $37.50 | $38.75 | $37.50 | $38.75 | $38.75 | 740 |
| 2025-02-05 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 10 |
| 2025-02-04 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
| 2025-02-03 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 8 |
| 2025-01-31 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
| 2025-01-30 | $37.50 | $38.83 | $37.50 | $38.80 | $38.80 | 684 |
| 2025-01-29 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2025-01-28 | $35.93 | $42.00 | $35.93 | $38.90 | $38.90 | 1,476 |
| 2025-01-27 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 240 |
| 2025-01-24 | $34.30 | $34.52 | $34.30 | $34.50 | $34.50 | 1,448 |
| 2025-01-23 | $35.00 | $43.70 | $34.23 | $34.30 | $34.30 | 4,667 |
| 2025-01-22 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 40 |
| 2025-01-21 | $33.50 | $34.15 | $33.00 | $34.15 | $34.15 | 2,052 |
| 2025-01-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 3,000 |
| 2025-01-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
| 2025-01-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2025-01-14 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2025-01-13 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2025-01-10 | $34.01 | $34.01 | $33.70 | $33.70 | $33.70 | 1,075 |
| 2025-01-08 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 100 |
| 2025-01-07 | $35.00 | $35.38 | $33.98 | $33.98 | $33.98 | 500 |
| 2025-01-06 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 200 |
| 2025-01-03 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2025-01-02 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-12-31 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 100 |
| 2024-12-30 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-12-27 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-12-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-12-24 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-12-23 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 100 |
| 2024-12-20 | $33.87 | $34.99 | $33.87 | $34.75 | $34.75 | 9,125 |
| 2024-12-19 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-12-18 | $33.83 | $35.05 | $33.83 | $34.75 | $34.75 | 6,350 |
| 2024-12-17 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 16,130 |
| 2024-12-16 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2024-12-13 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2024-12-12 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 100 |
| 2024-12-11 | $34.99 | $35.98 | $34.50 | $35.24 | $35.24 | 1,776 |
| 2024-12-10 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2024-12-09 | $34.96 | $34.99 | $34.96 | $34.99 | $34.99 | 200 |
| 2024-12-06 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2024-12-05 | $33.98 | $34.99 | $33.98 | $34.99 | $34.99 | 755 |
| 2024-12-04 | $33.65 | $33.75 | $33.55 | $33.75 | $33.75 | 920 |
| 2024-12-03 | $33.99 | $34.00 | $33.99 | $34.00 | $34.00 | 902 |
| 2024-12-02 | $33.84 | $33.88 | $33.84 | $33.84 | $33.84 | 1,600 |
| 2024-11-27 | $33.72 | $33.82 | $33.72 | $33.82 | $33.82 | 500 |
| 2024-11-26 | $33.40 | $33.40 | $32.66 | $33.40 | $33.40 | 800 |
| 2024-11-25 | $33.00 | $33.39 | $33.00 | $33.38 | $33.38 | 3,713 |
| 2024-11-22 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2024-11-21 | $33.00 | $33.20 | $32.20 | $33.20 | $33.20 | 1,202 |
| 2024-11-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 200 |
| 2024-11-19 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2024-11-18 | $33.37 | $33.40 | $31.16 | $32.56 | $32.56 | 1,600 |
| 2024-11-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-11-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-11-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 101 |
| 2024-11-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 800 |
| 2024-11-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 120 |
| 2024-11-08 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 220 |
| 2024-11-07 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 100 |
| 2024-11-06 | $31.83 | $31.99 | $31.83 | $31.99 | $31.99 | 2,560 |
| 2024-11-05 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2024-11-04 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2024-11-01 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 95 |
| 2024-10-31 | $31.00 | $31.60 | $31.00 | $31.60 | $31.60 | 800 |
| 2024-10-30 | $31.40 | $31.40 | $31.00 | $31.00 | $31.00 | 720 |
| 2024-10-29 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1,000 |
| 2024-10-28 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 200 |
| 2024-10-25 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 100 |
| 2024-10-24 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-10-23 | $31.00 | $31.20 | $31.00 | $31.20 | $31.20 | 2,506 |
| 2024-10-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 732 |
| 2024-10-21 | $30.00 | $30.50 | $30.00 | $30.50 | $30.50 | 3,050 |
| 2024-10-18 | $30.70 | $30.70 | $30.50 | $30.50 | $30.50 | 1,350 |
| 2024-10-17 | $30.30 | $31.50 | $30.30 | $31.00 | $31.00 | 1,528 |
| 2024-10-16 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 200 |
| 2024-10-15 | $29.00 | $30.09 | $29.00 | $30.09 | $30.09 | 2,127 |
| 2024-10-14 | $28.50 | $28.74 | $28.06 | $28.60 | $28.60 | 1,101 |
| 2024-10-11 | $28.50 | $28.65 | $28.50 | $28.65 | $28.65 | 7,625 |
| 2024-10-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-10-01 | $28.05 | $28.50 | $28.05 | $28.50 | $28.50 | 260 |
| 2024-09-30 | $28.00 | $28.50 | $27.91 | $28.50 | $28.50 | 9,695 |
| 2024-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-09-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-09-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-09-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-09-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-09-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 105 |
| 2024-09-18 | $27.52 | $28.00 | $27.52 | $28.00 | $28.00 | 720 |
| 2024-09-17 | $27.50 | $28.50 | $27.50 | $28.00 | $28.00 | 6,950 |
| 2024-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10 |
| 2024-09-13 | $27.70 | $28.25 | $26.50 | $28.00 | $28.00 | 10,623 |
| 2024-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 3 |
| 2024-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 201 |
| 2024-09-10 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 42 |
| 2024-09-09 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 1 |
| 2024-09-06 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 20 |
| 2024-09-05 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 11 |
| 2024-09-04 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 0 |
| 2024-09-03 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 11 |
| 2024-08-30 | $56.00 | $56.88 | $56.00 | $56.02 | $56.02 | 7,485 |
| 2024-08-29 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-28 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-27 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-26 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-23 | $55.80 | $55.85 | $55.80 | $55.85 | $55.85 | 1,300 |
| 2024-08-22 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 150 |
| 2024-08-21 | $55.33 | $55.33 | $55.25 | $55.30 | $55.30 | 1,409 |
| 2024-08-20 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2024-08-19 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2024-08-16 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 2 |
| 2024-08-15 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 999 |
| 2024-08-14 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 2 |
| 2024-08-13 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 0 |
| 2024-08-12 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 1,400 |
| 2024-08-09 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-08 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-07 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-06 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 1 |
| 2024-08-05 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 96 |
| 2024-08-02 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-01 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 142 |
| 2024-07-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-07-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 142 |
| 2024-07-29 | $56.65 | $56.85 | $56.25 | $56.25 | $56.25 | 3,218 |
| 2024-07-26 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 0 |
| 2024-07-25 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 0 |
| 2024-07-24 | $55.08 | $56.90 | $55.08 | $56.90 | $56.90 | 914 |
| 2024-07-23 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 1 |
| 2024-07-22 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 17 |
| 2024-07-19 | $55.75 | $56.00 | $55.22 | $55.22 | $55.22 | 1,981 |
| 2024-07-18 | $55.61 | $56.00 | $55.60 | $56.00 | $56.00 | 2,854 |
| 2024-07-17 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2024-07-16 | $54.85 | $55.50 | $54.85 | $55.50 | $55.50 | 2,731 |
| 2024-07-15 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 445 |
| 2024-07-12 | $53.90 | $54.00 | $53.75 | $53.90 | $53.90 | 9,660 |
| 2024-07-11 | $53.50 | $53.75 | $53.50 | $53.75 | $53.75 | 1,200 |
| 2024-07-10 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2024-07-09 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 100 |
| 2024-07-08 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2024-07-05 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 100 |
| 2024-07-03 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 0 |
| 2024-07-02 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 115 |
| 2024-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 100 |
| 2024-06-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 94 |
| 2024-06-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-06-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-06-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-06-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-06-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 164 |
| 2024-06-20 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-18 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-17 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-14 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-13 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-12 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 1,000 |
| 2024-06-11 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-10 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-07 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-06 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 1,800 |
| 2024-06-05 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2024-06-04 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 100 |
| 2024-06-03 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-05-31 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 50 |
| 2024-05-30 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-05-29 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-05-28 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-05-24 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-05-23 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-05-22 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 100 |
| 2024-05-21 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 10 |
| 2024-05-20 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2024-05-17 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2024-05-16 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2024-05-15 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2024-05-14 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 145 |
| 2024-05-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-05-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-05-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-05-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-05-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-05-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-05-03 | $54.05 | $54.05 | $54.00 | $54.00 | $54.00 | 200 |
| 2024-05-02 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 80 |
| 2024-05-01 | $55.29 | $55.29 | $55.00 | $55.00 | $55.00 | 500 |
| 2024-04-30 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 100 |
| 2024-04-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2024-04-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2024-04-25 | $56.97 | $56.97 | $56.00 | $56.00 | $56.00 | 600 |
| 2024-04-24 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 199 |
| 2024-04-23 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 500 |
| 2024-04-22 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2024-04-19 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2024-04-18 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2024-04-17 | $57.11 | $57.11 | $57.00 | $57.00 | $57.00 | 395 |
| 2024-04-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-15 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-11 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-10 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 29 |
| 2024-04-09 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-08 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-04-01 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-03-28 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 2 |
| 2024-03-27 | $58.50 | $58.50 | $58.00 | $58.00 | $58.00 | 700 |
| 2024-03-26 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-25 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-22 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-21 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-20 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 1 |
| 2024-03-19 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-18 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-15 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2024-03-14 | $58.75 | $58.75 | $58.40 | $58.40 | $58.40 | 465 |
| 2024-03-13 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2024-03-12 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 1 |
| 2024-03-11 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 1 |
| 2024-03-08 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2024-03-07 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2024-03-06 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2024-03-05 | $59.50 | $59.50 | $58.01 | $58.01 | $58.01 | 512 |
| 2024-03-04 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2024-03-01 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 100 |
| 2024-02-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 100 |
| 2024-02-28 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-02-27 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 40 |
| 2024-02-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-02-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 10 |
| 2024-02-22 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-02-21 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-02-20 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 100 |
| 2024-02-16 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 0 |
| 2024-02-15 | $60.89 | $60.89 | $59.50 | $60.10 | $60.10 | 300 |
| 2024-02-14 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-02-13 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 100 |
| 2024-02-12 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 80 |
| 2024-02-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-02-08 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-02-07 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-02-06 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-02-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-02-02 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-02-01 | $61.10 | $62.00 | $61.10 | $62.00 | $62.00 | 400 |
| 2024-01-31 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 100 |
| 2024-01-30 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-01-29 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-01-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-01-25 | $61.50 | $61.50 | $61.00 | $61.00 | $61.00 | 400 |
| 2024-01-24 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 0 |
| 2024-01-23 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 100 |
| 2024-01-22 | $61.73 | $61.73 | $61.50 | $61.50 | $61.50 | 300 |
| 2024-01-19 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 100 |
| 2024-01-18 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-17 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-16 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-12 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-11 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 93 |
| 2024-01-10 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-09 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-08 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 19 |
| 2024-01-05 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-04 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
| 2024-01-03 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 100 |
| 2024-01-02 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 0 |
| 2023-12-29 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 0 |
| 2023-12-28 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 1,323 |
| 2023-12-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,000 |
| 2023-12-26 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-12-22 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,000 |
| 2023-12-21 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 400 |
| 2023-12-20 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 100 |
| 2023-12-19 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-12-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-12-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-12-14 | $59.98 | $60.00 | $59.98 | $60.00 | $60.00 | 913 |
| 2023-12-13 | $59.98 | $59.98 | $59.98 | $59.98 | $59.98 | 125 |
| 2023-12-12 | $59.98 | $59.98 | $59.98 | $59.98 | $59.98 | 100 |
| 2023-12-11 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 0 |
| 2023-12-08 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 189 |
| 2023-12-07 | $58.12 | $58.80 | $58.06 | $58.80 | $58.80 | 1,061 |
| 2023-12-06 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 1 |
| 2023-12-05 | $58.55 | $58.55 | $58.50 | $58.50 | $58.50 | 498 |
| 2023-12-04 | $58.75 | $58.75 | $58.53 | $58.53 | $58.53 | 300 |
| 2023-12-01 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 400 |
| 2023-11-30 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2023-11-29 | $59.20 | $59.20 | $58.01 | $58.01 | $58.01 | 796 |
| 2023-11-28 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 100 |
| 2023-11-27 | $60.10 | $60.10 | $60.00 | $60.00 | $60.00 | 300 |
| 2023-11-24 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-11-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 300 |
| 2023-11-21 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-11-20 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-11-17 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 111 |
| 2023-11-16 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2023-11-15 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2023-11-14 | $62.00 | $62.00 | $61.80 | $61.80 | $61.80 | 200 |
| 2023-11-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-11-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 28 |
| 2023-11-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-11-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-11-07 | $63.10 | $63.10 | $63.00 | $63.00 | $63.00 | 314 |
| 2023-11-06 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2023-11-03 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2023-11-02 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 19 |
| 2023-11-01 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2023-10-31 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 1 |
| 2023-10-30 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2023-10-27 | $63.25 | $63.25 | $63.15 | $63.15 | $63.15 | 210 |
| 2023-10-26 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 11 |
| 2023-10-25 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-24 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 15 |
| 2023-10-23 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-20 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-19 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-18 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 15 |
| 2023-10-17 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-16 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-13 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-12 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-11 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 76 |
| 2023-10-10 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-09 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-06 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-05 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-04 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-10-03 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 300 |
| 2023-10-02 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 17 |
| 2023-09-29 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2023-09-28 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2023-09-27 | $64.50 | $64.50 | $64.00 | $64.20 | $64.20 | 460 |
| 2023-09-26 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 100 |
| 2023-09-25 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-09-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-09-21 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-09-20 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-09-19 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-09-18 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-09-15 | $66.33 | $66.33 | $66.00 | $66.00 | $66.00 | 699 |
| 2023-09-14 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-09-13 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-09-12 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-09-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-09-08 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-09-07 | $67.50 | $68.00 | $67.50 | $68.00 | $68.00 | 1,700 |
| 2023-09-06 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 0 |
| 2023-09-05 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 160 |
| 2023-09-01 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-31 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 300 |
| 2023-08-30 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-29 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 350 |
| 2023-08-28 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 2 |
| 2023-08-25 | $68.97 | $68.98 | $68.97 | $68.98 | $68.98 | 200 |
| 2023-08-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 150 |
| 2023-08-23 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-22 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-21 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 1 |
| 2023-08-18 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-17 | $68.05 | $68.05 | $68.00 | $68.00 | $68.00 | 1,350 |
| 2023-08-16 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 0 |
| 2023-08-15 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 0 |
| 2023-08-14 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 0 |
| 2023-08-11 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 0 |
| 2023-08-10 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 0 |
| 2023-08-09 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 50 |
| 2023-08-08 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 100 |
| 2023-08-07 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 0 |
| 2023-08-04 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 24 |
| 2023-08-03 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 0 |
| 2023-08-02 | $68.11 | $68.16 | $68.11 | $68.16 | $68.16 | 330 |
| 2023-08-01 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 300 |
| 2023-07-31 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 0 |
| 2023-07-28 | $68.50 | $68.50 | $68.00 | $68.15 | $68.15 | 1,950 |
| 2023-07-27 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 0 |
| 2023-07-26 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 0 |
| 2023-07-25 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 0 |
| 2023-07-24 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 0 |
| 2023-07-21 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 100 |
| 2023-07-20 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2023-07-19 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 200 |
| 2023-07-18 | $68.50 | $68.50 | $68.00 | $68.00 | $68.00 | 645 |
| 2023-07-17 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2023-07-14 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 100 |
| 2023-07-13 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-12 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-11 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-10 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-07 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-06 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-05 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-07-03 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-06-30 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2023-06-29 | $68.51 | $68.51 | $68.50 | $68.50 | $68.50 | 360 |
| 2023-06-28 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2023-06-27 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2023-06-26 | $68.99 | $69.00 | $68.99 | $69.00 | $69.00 | 1,692 |
| 2023-06-23 | $66.43 | $66.43 | $66.43 | $66.43 | $66.43 | 0 |
| 2023-06-22 | $66.43 | $66.43 | $66.43 | $66.43 | $66.43 | 0 |
| 2023-06-21 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-20 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-16 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-15 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-14 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-13 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-12 | $66.43 | $66.43 | $66.43 | $66.43 | $65.44 | 0 |
| 2023-06-09 | $66.12 | $66.43 | $66.12 | $66.43 | $65.44 | 1,420 |
| 2023-06-08 | $69.00 | $69.00 | $69.00 | $69.00 | $67.98 | 0 |
| 2023-06-07 | $69.00 | $69.00 | $69.00 | $69.00 | $67.98 | 0 |
| 2023-06-06 | $69.00 | $69.00 | $69.00 | $69.00 | $67.98 | 0 |
| 2023-06-05 | $69.00 | $69.00 | $69.00 | $69.00 | $67.98 | 0 |
| 2023-06-02 | $69.00 | $69.00 | $69.00 | $69.00 | $67.98 | 0 |
| 2023-06-01 | $69.00 | $69.00 | $69.00 | $69.00 | $67.98 | 0 |
| 2023-05-31 | $66.31 | $69.00 | $66.00 | $69.00 | $67.98 | 400 |
| 2023-05-30 | $71.88 | $71.88 | $71.88 | $71.88 | $70.81 | 0 |
| 2023-05-26 | $71.88 | $71.88 | $71.88 | $71.88 | $70.81 | 0 |
| 2023-05-25 | $71.50 | $72.00 | $71.50 | $71.88 | $70.81 | 1,100 |
| 2023-05-24 | $61.00 | $69.00 | $61.00 | $67.00 | $66.01 | 1,549 |
| 2023-05-23 | $61.00 | $61.00 | $60.00 | $60.00 | $59.11 | 750 |
| 2023-05-22 | $62.50 | $62.50 | $62.50 | $62.50 | $61.57 | 0 |
| 2023-05-19 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 100 |
| 2023-05-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 50 |
| 2023-05-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2023-05-10 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 300 |
| 2023-05-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-05-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-05-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-05-04 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-05-03 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-05-02 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2023-05-01 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 200 |
| 2023-04-28 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 25 |
| 2023-04-27 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-04-26 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 200 |
| 2023-04-25 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-04-24 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-04-21 | $66.10 | $66.10 | $66.00 | $66.00 | $66.00 | 250 |
| 2023-04-20 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 0 |
| 2023-04-19 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 0 |
| 2023-04-18 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 0 |
| 2023-04-17 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 0 |
| 2023-04-14 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 200 |
| 2023-04-13 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 300 |
| 2023-04-12 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 100 |
| 2023-04-11 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 0 |
| 2023-04-10 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 500 |
| 2023-04-06 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 0 |
| 2023-04-05 | $67.50 | $67.50 | $67.40 | $67.40 | $67.40 | 1,000 |
| 2023-04-04 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-04-03 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 250 |
| 2023-03-31 | $68.00 | $69.00 | $68.00 | $69.00 | $69.00 | 681 |
| 2023-03-30 | $69.60 | $69.60 | $69.00 | $69.00 | $69.00 | 200 |
| 2023-03-29 | $71.11 | $71.11 | $71.11 | $71.11 | $71.11 | 100 |
| 2023-03-28 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 0 |
| 2023-03-27 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 0 |
| 2023-03-24 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 0 |
| 2023-03-23 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 100 |
| 2023-03-22 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2023-03-21 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2023-03-20 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2023-03-17 | $72.25 | $72.25 | $72.00 | $72.00 | $72.00 | 600 |
| 2023-03-16 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 100 |
| 2023-03-15 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2023-03-14 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2023-03-13 | $75.70 | $75.70 | $72.00 | $72.00 | $72.00 | 351 |
| 2023-03-10 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2023-03-09 | $78.01 | $78.01 | $75.60 | $75.60 | $75.60 | 490 |
| 2023-03-08 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-03-07 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-03-06 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-03-03 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-03-02 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-03-01 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-02-28 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-02-27 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 49 |
| 2023-02-24 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2023-02-23 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 175 |
| 2023-02-22 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 144 |
| 2023-02-21 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 100 |
| 2023-02-17 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-02-16 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-02-15 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 710 |
| 2023-02-14 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-02-13 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-02-10 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-02-09 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-02-08 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-02-07 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-02-06 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 6,900 |
| 2023-02-03 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 220 |
| 2023-02-02 | $77.00 | $78.10 | $77.00 | $78.10 | $78.10 | 6,652 |
| 2023-02-01 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-31 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-30 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-27 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-26 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-25 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-24 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-23 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-01-20 | $77.50 | $77.50 | $77.25 | $77.25 | $77.25 | 1,550 |
| 2023-01-19 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 250 |
| 2023-01-18 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-01-17 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-01-13 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-01-12 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-01-11 | $76.00 | $77.00 | $76.00 | $77.00 | $77.00 | 11,800 |
| 2023-01-10 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2023-01-09 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2023-01-06 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2023-01-05 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2023-01-04 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2023-01-03 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2022-12-30 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 4 |
| 2022-12-29 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2022-12-28 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2022-12-27 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2022-12-23 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 500 |
| 2022-12-22 | $76.70 | $76.70 | $76.25 | $76.25 | $76.25 | 802 |
| 2022-12-21 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 180 |
| 2022-12-20 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 0 |
| 2022-12-19 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 0 |
| 2022-12-16 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 0 |
| 2022-12-15 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 200 |
| 2022-12-14 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 0 |
| 2022-12-13 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 0 |
| 2022-12-12 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 200 |
| 2022-12-09 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2022-12-08 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2022-12-07 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 500 |
| 2022-12-06 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 100 |
| 2022-12-05 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 198 |
| 2022-12-02 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-12-01 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-11-30 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-11-29 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-11-28 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-11-25 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-11-23 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-11-22 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 275 |
| 2022-11-21 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2022-11-18 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2022-11-17 | $79.45 | $79.45 | $79.25 | $79.25 | $79.25 | 900 |
| 2022-11-16 | $79.89 | $79.90 | $79.89 | $79.90 | $79.90 | 300 |
| 2022-11-15 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-14 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-11 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 18 |
| 2022-11-10 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-09 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 96 |
| 2022-11-08 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-07 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-04 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-03 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-02 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-11-01 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-31 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-28 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-27 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-26 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-25 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-24 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-21 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-20 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-19 | $79.54 | $79.54 | $79.40 | $79.40 | $79.40 | 264 |
| 2022-10-18 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-17 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 2,150 |
| 2022-10-14 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-13 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-12 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-11 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-10 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-07 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2022-10-06 | $79.68 | $79.68 | $79.40 | $79.40 | $79.40 | 2,150 |
| 2022-10-05 | $79.27 | $79.95 | $79.27 | $79.95 | $79.95 | 2,115 |
| 2022-10-04 | $79.27 | $79.27 | $79.26 | $79.26 | $79.26 | 900 |
| 2022-10-03 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2022-09-30 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2022-09-29 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2022-09-28 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2022-09-27 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2022-09-26 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 200 |
| 2022-09-23 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2022-09-22 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 300 |
| 2022-09-21 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 300 |
| 2022-09-20 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-09-19 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-09-16 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-09-15 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-09-14 | $79.60 | $82.00 | $79.60 | $82.00 | $82.00 | 705 |
| 2022-09-13 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-09-12 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-09-09 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-09-08 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-09-07 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 5 |
| 2022-09-06 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-09-02 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-09-01 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-31 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-30 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-29 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-26 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-25 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-24 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-23 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-22 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-19 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 0 |
| 2022-08-18 | $79.30 | $79.30 | $79.30 | $79.30 | $79.30 | 208 |
| 2022-08-17 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2022-08-16 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2022-08-15 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2022-08-12 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 1,237 |
| 2022-08-11 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 100 |
| 2022-08-10 | $78.95 | $79.50 | $78.95 | $79.50 | $79.50 | 233 |
| 2022-08-09 | $78.15 | $78.49 | $78.15 | $78.26 | $78.26 | 675 |
| 2022-08-08 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2022-08-05 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2022-08-04 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2022-08-03 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 300 |
| 2022-08-02 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 0 |
| 2022-08-01 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 0 |
| 2022-07-29 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 0 |
| 2022-07-28 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 0 |
| 2022-07-27 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 0 |
| 2022-07-26 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 0 |
| 2022-07-25 | $78.50 | $78.50 | $78.30 | $78.30 | $78.30 | 400 |
| 2022-07-22 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 435 |
| 2022-07-21 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 400 |
| 2022-07-20 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 663 |
| 2022-07-19 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 0 |
| 2022-07-18 | $76.18 | $76.18 | $76.18 | $76.18 | $75.19 | 0 |
| 2022-07-15 | $76.18 | $76.18 | $76.18 | $76.18 | $75.19 | 1,010 |
| 2022-07-14 | $76.20 | $76.20 | $76.20 | $76.20 | $75.21 | 0 |
| 2022-07-13 | $76.20 | $76.20 | $76.20 | $76.20 | $75.21 | 0 |
| 2022-07-12 | $76.20 | $76.20 | $76.20 | $76.20 | $75.21 | 100 |
| 2022-07-11 | $78.00 | $78.00 | $78.00 | $78.00 | $76.99 | 0 |
| 2022-07-08 | $78.00 | $78.00 | $78.00 | $78.00 | $76.99 | 0 |
| 2022-07-07 | $78.00 | $78.00 | $78.00 | $78.00 | $76.99 | 0 |
| 2022-07-06 | $78.00 | $78.00 | $78.00 | $78.00 | $76.99 | 300 |
| 2022-07-05 | $76.11 | $76.11 | $76.11 | $76.11 | $75.12 | 0 |
| 2022-07-01 | $76.11 | $76.11 | $76.11 | $76.11 | $75.12 | 0 |
| 2022-06-30 | $76.11 | $76.11 | $76.11 | $76.11 | $75.12 | 0 |
| 2022-06-29 | $76.11 | $76.11 | $76.11 | $76.11 | $75.12 | 0 |
| 2022-06-28 | $76.11 | $76.11 | $76.11 | $76.11 | $75.12 | 0 |
| 2022-06-27 | $76.10 | $76.11 | $76.10 | $76.11 | $75.12 | 1,110 |
| 2022-06-24 | $78.50 | $78.50 | $78.50 | $78.50 | $77.48 | 840 |
| 2022-06-23 | $78.50 | $78.50 | $78.50 | $78.50 | $77.48 | 160 |
| 2022-06-22 | $79.00 | $79.00 | $79.00 | $79.00 | $77.98 | 0 |
| 2022-06-21 | $79.00 | $79.00 | $79.00 | $79.00 | $77.98 | 0 |
| 2022-06-17 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2022-06-16 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2022-06-15 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2022-06-14 | $79.80 | $79.80 | $79.00 | $79.00 | $79.00 | 400 |
| 2022-06-13 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-06-10 | $79.80 | $79.80 | $79.75 | $79.75 | $79.75 | 400 |
| 2022-06-09 | $79.80 | $79.80 | $79.80 | $79.80 | $79.80 | 0 |
| 2022-06-08 | $79.80 | $79.80 | $79.80 | $79.80 | $79.80 | 200 |
| 2022-06-07 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 200 |
| 2022-06-06 | $80.00 | $80.10 | $80.00 | $80.05 | $80.05 | 1,189 |
| 2022-06-03 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-06-02 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 900 |
| 2022-06-01 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-31 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-27 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-26 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-25 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-24 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 3,000 |
| 2022-05-23 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-20 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 100 |
| 2022-05-19 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-05-18 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 100 |
| 2022-05-17 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-05-16 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 300 |
| 2022-05-13 | $80.00 | $80.15 | $80.00 | $80.15 | $80.15 | 6,000 |
| 2022-05-12 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 328 |
| 2022-05-11 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 0 |
| 2022-05-10 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 0 |
| 2022-05-09 | $79.55 | $79.99 | $79.25 | $79.99 | $79.99 | 10,777 |
| 2022-05-06 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 100 |
| 2022-05-05 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 200 |
| 2022-05-04 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 500 |
| 2022-05-03 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-05-02 | $79.50 | $80.00 | $79.50 | $80.00 | $80.00 | 500 |
| 2022-04-29 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 100 |
| 2022-04-28 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 0 |
| 2022-04-27 | $79.00 | $79.20 | $79.00 | $79.20 | $79.20 | 4,000 |
| 2022-04-26 | $80.50 | $80.50 | $79.00 | $79.00 | $79.00 | 500 |
| 2022-04-25 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2022-04-22 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2022-04-21 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2022-04-20 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2022-04-19 | $80.50 | $80.99 | $80.50 | $80.99 | $80.99 | 695 |
| 2022-04-18 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-04-14 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 200 |
| 2022-04-13 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-04-12 | $80.30 | $80.65 | $80.00 | $80.00 | $80.00 | 1,500 |
| 2022-04-11 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 200 |
| 2022-04-08 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 1,400 |
| 2022-04-07 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-04-06 | $81.50 | $81.50 | $81.00 | $81.00 | $81.00 | 1,400 |
| 2022-04-05 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 100 |
| 2022-04-04 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-04-01 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-03-31 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 100 |
| 2022-03-30 | $80.47 | $80.47 | $80.47 | $80.47 | $80.47 | 0 |
| 2022-03-29 | $80.47 | $80.47 | $80.47 | $80.47 | $80.47 | 200 |
| 2022-03-28 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-03-25 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-03-24 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-03-23 | $79.70 | $80.00 | $79.70 | $80.00 | $80.00 | 460 |
| 2022-03-22 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-03-21 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-03-18 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-03-17 | $79.00 | $80.00 | $79.00 | $80.00 | $80.00 | 600 |
| 2022-03-16 | $78.58 | $78.58 | $78.58 | $78.58 | $78.58 | 0 |
| 2022-03-15 | $78.51 | $78.58 | $78.51 | $78.58 | $78.58 | 700 |
| 2022-03-14 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 315 |
| 2022-03-11 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-03-10 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-03-09 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-03-08 | $78.00 | $80.50 | $78.00 | $80.50 | $80.50 | 350 |
| 2022-03-07 | $79.60 | $79.60 | $78.00 | $78.00 | $78.00 | 561 |
| 2022-03-04 | $79.51 | $79.51 | $79.51 | $79.51 | $79.51 | 0 |
| 2022-03-03 | $80.99 | $80.99 | $79.51 | $79.51 | $79.51 | 500 |
| 2022-03-02 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 100 |
| 2022-03-01 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 103 |
| 2022-02-28 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-02-25 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-02-24 | $82.45 | $82.45 | $81.00 | $81.00 | $81.00 | 1,003 |
| 2022-02-23 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 0 |
| 2022-02-22 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 0 |
| 2022-02-18 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 0 |
| 2022-02-17 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 146 |
| 2022-02-16 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-02-15 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-02-14 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-02-11 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-02-10 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-02-09 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-02-08 | $81.82 | $82.00 | $81.82 | $82.00 | $82.00 | 300 |
| 2022-02-07 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 0 |
| 2022-02-04 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 0 |
| 2022-02-03 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 0 |
| 2022-02-02 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 0 |
| 2022-02-01 | $82.10 | $82.10 | $81.66 | $81.66 | $81.66 | 500 |
| 2022-01-31 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 1,860 |
| 2022-01-28 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-27 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-26 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-25 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-24 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-21 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-20 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-19 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-18 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 236 |
| 2022-01-14 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-13 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2022-01-12 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 236 |
| 2022-01-11 | $81.93 | $81.93 | $81.71 | $81.71 | $81.71 | 315 |
| 2022-01-10 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 25 |
| 2022-01-07 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2022-01-06 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 172 |
| 2022-01-05 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 0 |
| 2022-01-04 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 300 |
| 2022-01-03 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-31 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-30 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-29 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-28 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-27 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-23 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-22 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-21 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-20 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-17 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2021-12-16 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 400 |
| 2021-12-15 | $80.65 | $81.00 | $80.65 | $81.00 | $81.00 | 4,500 |
| 2021-12-14 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 0 |
| 2021-12-13 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 153 |
| 2021-12-10 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2021-12-09 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2021-12-08 | $80.50 | $82.00 | $80.00 | $82.00 | $82.00 | 3,442 |
| 2021-12-07 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2021-12-06 | $81.00 | $81.00 | $80.00 | $80.00 | $80.00 | 2,883 |
| 2021-12-03 | $81.25 | $81.25 | $80.60 | $80.60 | $80.60 | 2,093 |
| 2021-12-02 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 100 |
| 2021-12-01 | $80.00 | $80.00 | $79.00 | $79.00 | $79.00 | 2,043 |
| 2021-11-30 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 500 |
| 2021-11-29 | $80.11 | $80.11 | $80.01 | $80.01 | $80.01 | 700 |
| 2021-11-26 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 100 |
| 2021-11-24 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-23 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-22 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 38 |
| 2021-11-19 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 38 |
| 2021-11-18 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-17 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-16 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-15 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-12 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 6 |
| 2021-11-11 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-10 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-09 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-08 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 6 |
| 2021-11-05 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-04 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-03 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 65 |
| 2021-11-02 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-11-01 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-29 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-28 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-27 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-26 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-25 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-22 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2021-10-21 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 100 |
| 2021-10-20 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 15 |
| 2021-10-19 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2021-10-18 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2021-10-15 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2021-10-14 | $81.00 | $82.74 | $80.01 | $80.01 | $80.01 | 560 |
| 2021-10-13 | $80.10 | $80.10 | $80.10 | $80.10 | $80.10 | 195 |
| 2021-10-12 | $79.94 | $80.00 | $79.94 | $79.95 | $79.95 | 660 |
| 2021-10-11 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2021-10-08 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2021-10-07 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2021-10-06 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2021-10-05 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 100 |
| 2021-10-04 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-10-01 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-30 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-29 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-28 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-27 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-24 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-23 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-22 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2021-09-21 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 100 |
| 2021-09-20 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 75 |
| 2021-09-17 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2021-09-16 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 3 |
| 2021-09-15 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 0 |
| 2021-09-14 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 1,000 |
| 2021-09-13 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 0 |
| 2021-09-10 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 0 |
| 2021-09-09 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 305 |
| 2021-09-08 | $79.00 | $79.00 | $77.60 | $77.60 | $77.60 | 2,117 |
| 2021-09-07 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 100 |
| 2021-09-03 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2021-09-02 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 88 |
| 2021-09-01 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2021-08-31 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2021-08-30 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2021-08-27 | $78.00 | $78.25 | $78.00 | $78.25 | $78.25 | 201 |
| 2021-08-26 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-25 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-24 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-23 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-20 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-19 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-18 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 200 |
| 2021-08-17 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-16 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-13 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 0 |
| 2021-08-12 | $78.00 | $78.00 | $77.65 | $77.65 | $77.65 | 308 |
| 2021-08-11 | $77.65 | $77.65 | $77.65 | $77.65 | $77.15 | 0 |
| 2021-08-10 | $77.65 | $77.65 | $77.65 | $77.65 | $77.15 | 0 |
| 2021-08-09 | $77.65 | $77.65 | $77.65 | $77.65 | $77.15 | 0 |
| 2021-08-06 | $79.00 | $80.00 | $77.65 | $77.65 | $77.15 | 400 |
| 2021-08-05 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-08-04 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-08-03 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 300 |
| 2021-08-02 | $78.50 | $78.50 | $78.50 | $78.50 | $78.00 | 0 |
| 2021-07-30 | $78.50 | $78.50 | $78.50 | $78.50 | $78.00 | 0 |
| 2021-07-29 | $78.50 | $78.50 | $78.50 | $78.50 | $78.00 | 0 |
| 2021-07-28 | $78.50 | $78.50 | $78.50 | $78.50 | $78.00 | 200 |
| 2021-07-27 | $78.50 | $78.50 | $78.50 | $78.50 | $78.00 | 1,410 |
| 2021-07-26 | $78.20 | $78.20 | $78.10 | $78.10 | $77.60 | 2,100 |
| 2021-07-23 | $80.25 | $80.25 | $78.10 | $78.10 | $77.60 | 1,227 |
| 2021-07-22 | $80.25 | $80.25 | $80.25 | $80.25 | $79.74 | 200 |
| 2021-07-21 | $80.26 | $80.26 | $80.26 | $80.26 | $79.75 | 0 |
| 2021-07-20 | $80.25 | $80.26 | $80.25 | $80.26 | $79.75 | 525 |
| 2021-07-19 | $80.00 | $80.00 | $79.50 | $80.00 | $79.49 | 700 |
| 2021-07-16 | $80.00 | $80.00 | $80.00 | $80.00 | $79.49 | 110 |
| 2021-07-15 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-07-14 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-07-13 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-07-12 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-07-09 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-07-08 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 0 |
| 2021-07-07 | $79.00 | $79.00 | $79.00 | $79.00 | $78.49 | 100 |
| 2021-07-06 | $78.00 | $78.00 | $78.00 | $78.00 | $77.50 | 57 |
| 2021-07-02 | $78.00 | $78.00 | $78.00 | $78.00 | $77.50 | 0 |
| 2021-07-01 | $78.00 | $78.00 | $78.00 | $78.00 | $77.50 | 0 |
| 2021-06-30 | $78.00 | $78.00 | $78.00 | $78.00 | $77.50 | 134 |
| 2021-06-29 | $78.10 | $78.10 | $78.10 | $78.10 | $77.60 | 0 |
| 2021-06-28 | $78.10 | $78.10 | $78.10 | $78.10 | $77.60 | 0 |
| 2021-06-25 | $78.10 | $78.10 | $78.10 | $78.10 | $77.60 | 0 |
| 2021-06-24 | $78.10 | $78.10 | $78.10 | $78.10 | $77.60 | 0 |
| 2021-06-23 | $78.10 | $78.10 | $78.10 | $78.10 | $77.60 | 0 |
| 2021-06-22 | $78.10 | $78.10 | $78.10 | $78.10 | $77.60 | 100 |
| 2021-06-21 | $75.00 | $77.80 | $75.00 | $77.80 | $77.30 | 1,116 |
| 2021-06-18 | $76.00 | $76.00 | $76.00 | $76.00 | $75.51 | 200 |
| 2021-06-17 | $77.00 | $77.00 | $77.00 | $77.00 | $76.51 | 250 |
| 2021-06-16 | $76.00 | $76.00 | $76.00 | $76.00 | $75.51 | 515 |
| 2021-06-15 | $76.00 | $76.00 | $76.00 | $76.00 | $75.51 | 0 |
| 2021-06-14 | $74.00 | $76.00 | $74.00 | $76.00 | $75.51 | 515 |
| 2021-06-11 | $72.50 | $72.50 | $72.50 | $72.50 | $72.04 | 200 |
| 2021-06-10 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-09 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-08 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-07 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-04 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-03 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-02 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-06-01 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 0 |
| 2021-05-28 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 275 |
| 2021-05-27 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 0 |
| 2021-05-26 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 0 |
| 2021-05-25 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 0 |
| 2021-05-24 | $68.75 | $72.00 | $68.75 | $72.00 | $71.54 | 15,338 |
| 2021-05-21 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 200 |
| 2021-05-20 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 0 |
| 2021-05-19 | $70.00 | $72.00 | $69.99 | $72.00 | $71.54 | 1,000 |
| 2021-05-18 | $68.76 | $68.76 | $68.76 | $68.76 | $68.32 | 0 |
| 2021-05-17 | $68.76 | $68.76 | $68.76 | $68.76 | $68.32 | 0 |
| 2021-05-14 | $68.76 | $68.76 | $68.76 | $68.76 | $68.32 | 0 |
| 2021-05-13 | $68.76 | $68.76 | $68.76 | $68.76 | $68.32 | 0 |
| 2021-05-12 | $68.76 | $68.76 | $68.76 | $68.76 | $68.32 | 0 |
| 2021-05-11 | $68.76 | $68.76 | $68.76 | $68.76 | $68.32 | 100 |
| 2021-05-10 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 0 |
| 2021-05-07 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 0 |
| 2021-05-06 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 0 |
| 2021-05-05 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 101 |
| 2021-05-04 | $69.52 | $69.52 | $69.52 | $69.52 | $69.08 | 0 |
| 2021-05-03 | $69.52 | $69.52 | $69.52 | $69.52 | $69.08 | 0 |
| 2021-04-30 | $69.52 | $69.52 | $69.52 | $69.52 | $69.08 | 100 |
| 2021-04-29 | $68.52 | $69.52 | $68.50 | $68.50 | $68.06 | 1,000 |
| 2021-04-28 | $70.00 | $70.00 | $70.00 | $70.00 | $69.55 | 29 |
| 2021-04-27 | $69.50 | $70.00 | $69.50 | $70.00 | $69.55 | 200 |
| 2021-04-26 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 0 |
| 2021-04-23 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 0 |
| 2021-04-22 | $68.50 | $68.50 | $68.50 | $68.50 | $68.06 | 690 |
| 2021-04-21 | $67.69 | $67.69 | $67.69 | $67.69 | $67.26 | 0 |
| 2021-04-20 | $67.69 | $67.69 | $67.69 | $67.69 | $67.26 | 0 |
| 2021-04-19 | $67.66 | $67.69 | $67.66 | $67.69 | $67.26 | 1,052 |
| 2021-04-16 | $70.00 | $70.00 | $70.00 | $70.00 | $69.55 | 0 |
| 2021-04-15 | $70.00 | $70.00 | $70.00 | $70.00 | $69.55 | 100 |
| 2021-04-14 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-13 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-12 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-09 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-08 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-07 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-06 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-05 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-04-01 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-31 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-30 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-29 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-26 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-25 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-24 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 0 |
| 2021-03-23 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 100 |
| 2021-03-22 | $67.47 | $67.47 | $67.47 | $67.47 | $67.04 | 0 |
| 2021-03-19 | $67.47 | $67.47 | $67.47 | $67.47 | $67.04 | 200 |
| 2021-03-18 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 0 |
| 2021-03-17 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 0 |
| 2021-03-16 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 0 |
| 2021-03-15 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 0 |
| 2021-03-12 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 33 |
| 2021-03-11 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 1,600 |
| 2021-03-10 | $67.50 | $67.50 | $67.50 | $67.50 | $67.07 | 0 |
| 2021-03-09 | $67.50 | $67.50 | $67.50 | $67.50 | $67.07 | 100 |
| 2021-03-08 | $67.50 | $67.50 | $67.50 | $67.50 | $67.07 | 0 |
| 2021-03-05 | $67.50 | $67.50 | $67.50 | $67.50 | $67.07 | 100 |
| 2021-03-04 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 0 |
| 2021-03-03 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 0 |
| 2021-03-02 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 100 |
| 2021-03-01 | $65.03 | $65.03 | $65.03 | $65.03 | $64.61 | 0 |
| 2021-02-26 | $65.03 | $65.03 | $65.03 | $65.03 | $64.61 | 0 |
| 2021-02-25 | $65.03 | $65.03 | $65.03 | $65.03 | $64.61 | 425 |
| 2021-02-24 | $64.74 | $67.50 | $64.74 | $67.50 | $67.07 | 2,208 |
| 2021-02-23 | $64.75 | $64.75 | $64.75 | $64.75 | $64.34 | 0 |
| 2021-02-22 | $64.75 | $64.75 | $64.75 | $64.75 | $64.34 | 0 |
| 2021-02-19 | $64.75 | $64.75 | $64.75 | $64.75 | $64.34 | 0 |
| 2021-02-18 | $64.75 | $64.75 | $64.75 | $64.75 | $64.34 | 0 |
| 2021-02-17 | $64.75 | $64.75 | $64.75 | $64.75 | $64.34 | 0 |
| 2021-02-16 | $64.75 | $64.75 | $64.75 | $64.75 | $64.34 | 200 |
| 2021-02-12 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 368 |
| 2021-02-11 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-02-10 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-02-09 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-02-08 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 1 |
| 2021-02-05 | $64.00 | $64.00 | $63.00 | $63.00 | $62.60 | 300 |
| 2021-02-04 | $62.66 | $62.66 | $62.66 | $62.66 | $62.26 | 0 |
| 2021-02-03 | $62.66 | $62.66 | $62.66 | $62.66 | $62.26 | 200 |
| 2021-02-02 | $62.66 | $62.66 | $62.66 | $62.66 | $62.26 | 0 |
| 2021-02-01 | $62.66 | $62.66 | $62.66 | $62.66 | $62.26 | 0 |
| 2021-01-29 | $62.66 | $62.66 | $62.66 | $62.66 | $62.26 | 200 |
| 2021-01-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-27 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 1 |
| 2021-01-26 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-25 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-22 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-21 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-20 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-19 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 0 |
| 2021-01-15 | $63.50 | $63.50 | $63.50 | $63.50 | $63.09 | 57 |
| 2021-01-14 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 900 |
| 2021-01-13 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-01-12 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-01-11 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-01-08 | $63.00 | $63.00 | $63.00 | $63.00 | $62.60 | 0 |
| 2021-01-07 | $61.90 | $63.00 | $61.90 | $63.00 | $62.60 | 900 |
| 2021-01-06 | $61.65 | $61.65 | $61.65 | $61.65 | $61.26 | 0 |
| 2021-01-05 | $61.65 | $61.65 | $61.65 | $61.65 | $61.26 | 0 |
| 2021-01-04 | $61.65 | $61.65 | $61.65 | $61.65 | $61.26 | 0 |
| 2020-12-31 | $61.65 | $61.65 | $61.65 | $61.65 | $61.26 | 0 |
| 2020-12-30 | $62.00 | $62.00 | $61.65 | $61.65 | $61.26 | 2,400 |
| 2020-12-29 | $61.45 | $61.50 | $61.45 | $61.50 | $61.11 | 200 |
| 2020-12-28 | $61.00 | $61.00 | $61.00 | $61.00 | $60.61 | 1,200 |
| 2020-12-24 | $61.00 | $61.00 | $61.00 | $61.00 | $60.61 | 100 |
| 2020-12-23 | $61.00 | $61.00 | $61.00 | $61.00 | $60.61 | 350 |
| 2020-12-22 | $61.00 | $61.00 | $61.00 | $61.00 | $60.61 | 700 |
| 2020-12-21 | $61.00 | $61.24 | $61.00 | $61.10 | $60.71 | 1,600 |
| 2020-12-18 | $60.11 | $61.00 | $60.11 | $60.18 | $59.79 | 1,500 |
| 2020-12-17 | $61.00 | $61.00 | $59.50 | $60.00 | $59.62 | 4,034 |
| 2020-12-16 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2020-12-15 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2020-12-14 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2020-12-11 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 30 |
| 2020-12-10 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2020-12-09 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2020-12-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 100 |
| 2020-12-07 | $62.00 | $62.00 | $62.00 | $62.00 | $61.60 | 0 |
| 2020-12-04 | $62.00 | $62.00 | $62.00 | $62.00 | $61.60 | 0 |
| 2020-12-03 | $62.00 | $62.00 | $62.00 | $62.00 | $61.60 | 2 |
| 2020-12-02 | $62.00 | $62.00 | $62.00 | $62.00 | $61.60 | 100 |
| 2020-12-01 | $61.00 | $61.00 | $61.00 | $61.00 | $60.61 | 0 |
| 2020-11-30 | $60.00 | $61.00 | $60.00 | $61.00 | $60.61 | 200 |
| 2020-11-27 | $58.00 | $60.00 | $58.00 | $60.00 | $59.62 | 500 |
| 2020-11-25 | $56.99 | $56.99 | $56.99 | $56.99 | $56.63 | 100 |
| 2020-11-24 | $55.00 | $55.00 | $55.00 | $55.00 | $54.65 | 0 |
| 2020-11-23 | $55.00 | $55.00 | $55.00 | $55.00 | $54.65 | 0 |
| 2020-11-20 | $55.00 | $55.00 | $55.00 | $55.00 | $54.65 | 0 |
| 2020-11-19 | $55.00 | $55.00 | $55.00 | $55.00 | $54.65 | 100 |
| 2020-11-18 | $53.00 | $53.00 | $53.00 | $53.00 | $52.66 | 0 |
| 2020-11-17 | $53.00 | $53.00 | $53.00 | $53.00 | $52.66 | 100 |
| 2020-11-16 | $51.00 | $51.00 | $51.00 | $51.00 | $50.67 | 0 |
| 2020-11-13 | $51.00 | $51.00 | $51.00 | $51.00 | $50.67 | 0 |
| 2020-11-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.67 | 0 |
| 2020-11-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.67 | 0 |
| 2020-11-10 | $50.00 | $51.00 | $50.00 | $51.00 | $50.67 | 210 |
| 2020-11-09 | $48.75 | $48.75 | $48.75 | $48.75 | $48.44 | 100 |
| 2020-11-06 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 0 |
| 2020-11-05 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 200 |
| 2020-11-04 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-11-03 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-11-02 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-10-30 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-10-29 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-10-28 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 100 |
| 2020-10-27 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-10-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 100 |
| 2020-10-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-10-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 100 |
| 2020-10-21 | $47.66 | $47.66 | $47.66 | $47.66 | $47.36 | 0 |
| 2020-10-20 | $47.66 | $47.66 | $47.66 | $47.66 | $47.36 | 0 |
| 2020-10-19 | $47.62 | $47.66 | $47.62 | $47.66 | $47.36 | 416 |
| 2020-10-16 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 32,585 |
| 2020-10-15 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-14 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-13 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-12 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-09 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-08 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-07 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 200 |
| 2020-10-06 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-05 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-02 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-10-01 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-09-30 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-09-29 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-09-28 | $47.55 | $47.55 | $47.55 | $47.55 | $47.25 | 0 |
| 2020-09-25 | $48.00 | $48.00 | $47.55 | $47.55 | $47.25 | 1,066 |
| 2020-09-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-09-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-09-21 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-09-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 100 |
| 2020-09-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 1,507 |
| 2020-09-16 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 0 |
| 2020-09-15 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 0 |
| 2020-09-14 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 0 |
| 2020-09-11 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 0 |
| 2020-09-10 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 0 |
| 2020-09-09 | $49.00 | $49.00 | $48.50 | $48.50 | $48.19 | 1,695 |
| 2020-09-08 | $48.85 | $48.85 | $48.85 | $48.85 | $48.54 | 0 |
| 2020-09-04 | $48.85 | $48.85 | $48.85 | $48.85 | $48.54 | 0 |
| 2020-09-03 | $48.85 | $48.85 | $48.85 | $48.85 | $48.54 | 100 |
| 2020-09-02 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-09-01 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 600 |
| 2020-08-31 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-28 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-27 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-26 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-25 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-24 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-21 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-20 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-19 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-18 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 0 |
| 2020-08-17 | $48.01 | $48.01 | $48.01 | $48.01 | $47.70 | 100 |
| 2020-08-14 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 750 |
| 2020-08-13 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-12 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-11 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-05 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 2 |
| 2020-08-04 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-31 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-30 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-29 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-28 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-27 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 200 |
| 2020-07-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-07-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 200 |
| 2020-07-15 | $47.75 | $47.75 | $47.75 | $47.75 | $47.44 | 10 |
| 2020-07-09 | $49.75 | $49.75 | $47.75 | $47.75 | $47.44 | 303 |
| 2020-07-01 | $49.00 | $50.00 | $49.00 | $50.00 | $49.68 | 485 |
| 2020-06-26 | $48.00 | $48.00 | $47.52 | $47.52 | $47.22 | 500 |
| 2020-06-23 | $49.80 | $50.00 | $48.00 | $48.00 | $47.69 | 943 |
| 2020-06-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.69 | 100 |
| 2020-06-11 | $48.50 | $48.50 | $48.50 | $48.50 | $48.19 | 322 |
| 2020-06-10 | $49.00 | $49.00 | $49.00 | $49.00 | $48.69 | 874 |
| 2020-06-08 | $48.25 | $48.25 | $48.25 | $48.25 | $47.94 | 325 |
| 2020-06-05 | $47.75 | $48.25 | $47.75 | $48.25 | $47.94 | 505 |
| 2020-06-04 | $47.74 | $47.75 | $47.74 | $47.75 | $47.44 | 220 |
| 2020-06-01 | $46.53 | $46.53 | $46.53 | $46.53 | $46.23 | 192 |
| 2020-05-29 | $46.90 | $46.90 | $46.90 | $46.90 | $46.60 | 1 |
| 2020-05-27 | $46.90 | $46.90 | $46.90 | $46.90 | $46.60 | 203 |
| 2020-05-26 | $46.60 | $46.60 | $46.60 | $46.60 | $46.30 | 3 |
| 2020-05-22 | $46.60 | $46.60 | $46.60 | $46.60 | $46.30 | 100 |
| 2020-05-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.20 | 1 |
| 2020-05-18 | $46.25 | $46.50 | $46.25 | $46.50 | $46.20 | 215 |
| 2020-05-14 | $46.60 | $46.60 | $46.25 | $46.50 | $46.20 | 1,105 |
| 2020-05-13 | $47.00 | $47.00 | $47.00 | $47.00 | $46.70 | 200 |
| 2020-05-05 | $47.00 | $47.00 | $47.00 | $47.00 | $46.70 | 350 |
| 2020-04-29 | $47.00 | $47.00 | $47.00 | $47.00 | $46.70 | 100 |
| 2020-04-28 | $47.00 | $47.00 | $47.00 | $47.00 | $46.70 | 110 |
| 2020-04-27 | $47.00 | $47.00 | $47.00 | $47.00 | $46.70 | 3 |
| 2020-04-24 | $50.00 | $50.00 | $47.00 | $47.00 | $46.70 | 700 |
| 2020-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 1 |
| 2020-04-16 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 302 |
| 2020-04-07 | $48.70 | $48.70 | $48.70 | $48.70 | $48.39 | 5 |
| 2020-03-30 | $48.70 | $48.70 | $48.70 | $48.70 | $48.39 | 15 |
| 2020-03-26 | $48.70 | $48.70 | $48.70 | $48.70 | $48.39 | 225 |
| 2020-03-19 | $55.05 | $55.05 | $55.00 | $55.00 | $54.65 | 305 |
| 2020-03-18 | $59.00 | $59.00 | $58.12 | $58.12 | $57.75 | 300 |
| 2020-03-12 | $63.75 | $63.75 | $62.75 | $62.75 | $62.35 | 400 |
| 2020-03-09 | $65.86 | $65.86 | $65.86 | $65.86 | $65.44 | 100 |
| 2020-03-06 | $67.62 | $67.62 | $67.62 | $67.62 | $67.19 | 60 |
| 2020-03-05 | $67.75 | $67.75 | $67.62 | $67.62 | $67.19 | 223 |
| 2020-03-03 | $68.00 | $68.10 | $67.75 | $67.75 | $67.32 | 1,462 |
| 2020-03-02 | $68.00 | $68.00 | $68.00 | $68.00 | $67.56 | 429 |
| 2020-02-28 | $68.49 | $68.49 | $67.75 | $67.75 | $67.32 | 729 |
| 2020-02-27 | $68.00 | $68.10 | $68.00 | $68.10 | $67.66 | 500 |
| 2020-02-26 | $68.00 | $68.10 | $68.00 | $68.10 | $67.66 | 1,895 |
| 2020-02-25 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 5 |
| 2020-02-24 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 100 |
| 2020-02-19 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 100 |
| 2020-02-18 | $69.00 | $69.50 | $68.75 | $68.75 | $68.31 | 1,191 |
| 2020-02-10 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 271 |
| 2020-02-07 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 128 |
| 2020-02-06 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 1,600 |
| 2020-02-04 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 744 |
| 2020-02-03 | $68.75 | $68.75 | $68.75 | $68.75 | $68.31 | 115 |
| 2020-01-24 | $67.75 | $68.79 | $67.75 | $68.79 | $68.35 | 1,690 |
| 2020-01-22 | $67.09 | $67.50 | $67.09 | $67.50 | $67.07 | 729 |
| 2020-01-14 | $67.05 | $67.05 | $67.05 | $67.05 | $66.62 | 1,800 |
| 2020-01-13 | $67.05 | $67.05 | $67.05 | $67.05 | $66.62 | 400 |
| 2020-01-08 | $67.05 | $67.05 | $67.05 | $67.05 | $66.62 | 260 |
| 2020-01-07 | $67.02 | $67.05 | $67.02 | $67.05 | $66.62 | 2,067 |
| 2020-01-02 | $66.90 | $66.90 | $66.90 | $66.90 | $66.47 | 2 |
| 2019-12-20 | $66.90 | $66.90 | $66.90 | $66.90 | $66.47 | 400 |
| 2019-12-19 | $66.87 | $67.00 | $66.87 | $66.90 | $66.47 | 1,734 |
| 2019-12-17 | $66.85 | $66.85 | $66.85 | $66.85 | $66.42 | 153 |
| 2019-12-16 | $66.70 | $66.70 | $66.70 | $66.70 | $66.27 | 200 |
| 2019-12-13 | $66.70 | $66.70 | $66.70 | $66.70 | $66.27 | 250 |
| 2019-12-12 | $66.70 | $66.70 | $66.70 | $66.70 | $66.27 | 5 |
| 2019-12-10 | $66.90 | $66.90 | $66.70 | $66.70 | $66.27 | 1,166 |
| 2019-12-09 | $66.90 | $66.90 | $66.90 | $66.90 | $66.47 | 1,300 |
| 2019-12-06 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 400 |
| 2019-12-05 | $66.90 | $66.90 | $66.90 | $66.90 | $66.47 | 200 |
| 2019-12-04 | $66.61 | $66.61 | $66.61 | $66.61 | $66.18 | 57 |
| 2019-12-02 | $66.61 | $66.61 | $66.61 | $66.61 | $66.18 | 20 |
| 2019-11-27 | $66.70 | $66.70 | $66.61 | $66.61 | $66.18 | 1,100 |
| 2019-11-22 | $66.50 | $66.50 | $66.50 | $66.50 | $66.07 | 500 |
| 2019-11-21 | $66.50 | $66.50 | $66.50 | $66.50 | $66.07 | 700 |
| 2019-11-07 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 458 |
| 2019-11-06 | $66.30 | $66.30 | $66.30 | $66.30 | $65.88 | 150 |
| 2019-11-05 | $66.30 | $66.30 | $66.30 | $66.30 | $65.88 | 27 |
| 2019-11-04 | $66.30 | $66.30 | $66.30 | $66.30 | $65.88 | 250 |
| 2019-10-31 | $66.15 | $66.15 | $66.15 | $66.15 | $65.73 | 100 |
| 2019-10-29 | $66.35 | $66.35 | $66.30 | $66.35 | $65.93 | 409 |
| 2019-10-28 | $66.36 | $66.36 | $66.36 | $66.36 | $65.94 | 38 |
| 2019-10-25 | $66.99 | $67.00 | $66.36 | $66.36 | $65.94 | 4,600 |
| 2019-10-21 | $66.50 | $66.50 | $66.50 | $66.50 | $66.07 | 384 |
| 2019-10-16 | $66.37 | $66.37 | $66.37 | $66.37 | $65.95 | 290 |
| 2019-10-11 | $66.30 | $66.30 | $66.30 | $66.30 | $65.88 | 200 |
| 2019-10-10 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 307 |
| 2019-10-09 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 451 |
| 2019-10-08 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 35 |
| 2019-10-07 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 5 |
| 2019-10-03 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 5 |
| 2019-10-01 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 300 |
| 2019-09-27 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 100 |
| 2019-09-25 | $66.23 | $66.29 | $66.23 | $66.29 | $65.87 | 600 |
| 2019-09-24 | $65.66 | $66.15 | $65.66 | $66.15 | $65.73 | 2,368 |
| 2019-09-18 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 100 |
| 2019-09-17 | $65.45 | $65.50 | $65.45 | $65.50 | $65.08 | 530 |
| 2019-09-12 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 59 |
| 2019-09-10 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 375 |
| 2019-09-09 | $65.00 | $65.20 | $65.00 | $65.00 | $64.58 | 3,200 |
| 2019-09-06 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 100 |
| 2019-09-05 | $65.00 | $65.93 | $64.69 | $65.93 | $65.51 | 2,025 |
| 2019-09-03 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 100 |
| 2019-08-29 | $65.00 | $65.00 | $64.26 | $64.26 | $63.85 | 971 |
| 2019-08-23 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 290 |
| 2019-08-19 | $65.72 | $65.95 | $65.25 | $65.95 | $65.53 | 1,581 |
| 2019-08-15 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 300 |
| 2019-08-14 | $65.72 | $65.72 | $65.72 | $65.72 | $65.30 | 200 |
| 2019-08-08 | $66.00 | $66.00 | $65.73 | $65.73 | $65.31 | 713 |
| 2019-08-07 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 140 |
| 2019-08-06 | $66.25 | $66.25 | $66.25 | $66.25 | $65.83 | 15 |
| 2019-08-05 | $66.25 | $66.40 | $66.25 | $66.25 | $65.83 | 485 |
| 2019-08-01 | $66.00 | $66.00 | $65.72 | $66.00 | $65.58 | 1,595 |
| 2019-07-31 | $66.45 | $66.47 | $65.56 | $66.00 | $65.58 | 715 |
| 2019-07-26 | $65.75 | $65.75 | $65.75 | $65.75 | $65.33 | 10 |
| 2019-07-24 | $65.75 | $65.75 | $65.75 | $65.75 | $65.33 | 408 |
| 2019-07-23 | $65.25 | $65.25 | $65.25 | $65.25 | $64.83 | 250 |
| 2019-07-22 | $65.25 | $65.25 | $65.25 | $65.25 | $64.83 | 230 |
| 2019-07-19 | $66.45 | $66.45 | $66.45 | $66.45 | $66.02 | 400 |
| 2019-07-17 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 200 |
| 2019-07-16 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 315 |
| 2019-07-12 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 100 |
| 2019-07-11 | $66.49 | $66.49 | $66.49 | $66.49 | $66.06 | 100 |
| 2019-07-08 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 38 |
| 2019-07-03 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 630 |
| 2019-06-24 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 201 |
| 2019-06-20 | $64.25 | $64.25 | $64.25 | $64.25 | $63.84 | 230 |
| 2019-06-19 | $64.25 | $64.25 | $64.25 | $64.25 | $63.84 | 1 |
| 2019-06-18 | $64.25 | $64.25 | $64.25 | $64.25 | $63.84 | 120 |
| 2019-06-17 | $66.01 | $66.01 | $66.00 | $66.00 | $65.58 | 345 |
| 2019-06-14 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 30 |
| 2019-06-12 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 150 |
| 2019-06-10 | $67.00 | $67.00 | $67.00 | $67.00 | $66.57 | 200 |
| 2019-06-03 | $71.00 | $71.50 | $70.00 | $71.50 | $71.04 | 5,515 |
| 2019-05-31 | $71.00 | $71.00 | $71.00 | $71.00 | $70.55 | 400 |
| 2019-05-30 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 115 |
| 2019-05-28 | $71.00 | $71.00 | $71.00 | $71.00 | $70.55 | 417 |
| 2019-05-23 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 800 |
| 2019-05-17 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 1,000 |
| 2019-05-15 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 160 |
| 2019-05-14 | $72.00 | $72.00 | $72.00 | $72.00 | $71.54 | 303 |
| 2019-05-13 | $73.00 | $73.00 | $73.00 | $73.00 | $72.53 | 100 |
| 2019-05-06 | $73.00 | $75.00 | $73.00 | $75.00 | $74.52 | 2,300 |
| 2019-05-01 | $75.00 | $75.00 | $74.50 | $74.50 | $74.02 | 2,100 |
| 2019-04-23 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 200 |
| 2019-04-22 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 800 |
| 2019-04-18 | $76.00 | $76.00 | $75.00 | $75.00 | $74.52 | 200 |
| 2019-04-17 | $76.00 | $76.00 | $76.00 | $76.00 | $75.51 | 110 |
| 2019-04-16 | $76.00 | $76.00 | $75.51 | $76.00 | $75.51 | 6,900 |
| 2019-04-15 | $75.00 | $75.00 | $75.00 | $75.00 | $74.52 | 200 |
| 2019-04-12 | $75.00 | $75.00 | $75.00 | $75.00 | $74.52 | 372 |
| 2019-04-09 | $74.00 | $74.00 | $74.00 | $74.00 | $73.53 | 100 |
| 2019-04-04 | $75.00 | $75.00 | $75.00 | $75.00 | $74.52 | 676 |
| 2019-04-03 | $75.00 | $75.00 | $75.00 | $75.00 | $74.52 | 100 |
| 2019-04-02 | $75.75 | $75.75 | $72.05 | $72.25 | $71.79 | 2,468 |
| 2019-03-08 | $76.00 | $76.00 | $75.75 | $75.75 | $75.27 | 2,779 |
| 2019-03-04 | $75.50 | $75.50 | $75.50 | $75.50 | $75.02 | 1,000 |
| 2019-02-28 | $75.50 | $75.50 | $75.50 | $75.50 | $75.02 | 500 |