W.T.B. Financial Corporation - Class B (WTBFB) Exchange: PINK
Data as of May 3, 2024
$264.50 ($-8.73) -3.20%
W.T.B. Financial Corporation - Class B - Daily Information
Click for more stock information on W.T.B. Financial Corporation - Class B.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $258.26 |
| Previous Close | $264.50 |
| High | $273.60 |
| Low | $258.02 |
| Adjusted Open | $258.26 |
| Previous Adjusted Close | $264.50 |
| Adjusted High | $273.60 |
| Adjusted Low | $258.02 |
About W.T.B. Financial Corporation - Class B (WTBFB)
No Description Available
Invest in W.T.B. Financial Corporation - Class B (WTBFB)
Historical Stock Data for W.T.B. Financial Corporation - Class B (WTBFB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $258.26 | $273.60 | $258.02 | $264.50 | $264.50 | 1,049 |
| 2024-05-02 | $273.23 | $273.23 | $273.23 | $273.23 | $273.23 | 0 |
| 2024-05-01 | $265.50 | $273.23 | $258.00 | $273.23 | $273.23 | 40 |
| 2024-04-30 | $274.49 | $274.49 | $274.49 | $274.49 | $274.49 | 2 |
| 2024-04-29 | $274.98 | $274.98 | $274.98 | $274.98 | $274.98 | 0 |
| 2024-04-26 | $266.50 | $274.98 | $266.50 | $274.98 | $274.98 | 56 |
| 2024-04-25 | $268.76 | $268.76 | $268.76 | $268.76 | $268.76 | 0 |
| 2024-04-24 | $268.76 | $268.76 | $268.76 | $268.76 | $268.76 | 0 |
| 2024-04-23 | $268.76 | $268.76 | $268.76 | $268.76 | $268.76 | 1 |
| 2024-04-22 | $260.25 | $268.76 | $260.25 | $268.76 | $268.76 | 232 |
| 2024-04-19 | $260.25 | $268.76 | $260.25 | $268.76 | $268.76 | 10 |
| 2024-04-18 | $258.05 | $263.25 | $258.05 | $263.25 | $263.25 | 58 |
| 2024-04-17 | $258.05 | $268.97 | $258.01 | $268.76 | $268.76 | 263 |
| 2024-04-16 | $269.00 | $269.00 | $269.00 | $269.00 | $269.00 | 0 |
| 2024-04-15 | $266.50 | $269.00 | $258.00 | $269.00 | $269.00 | 58 |
| 2024-04-12 | $262.00 | $268.45 | $262.00 | $268.45 | $268.45 | 62 |
| 2024-04-11 | $262.00 | $269.00 | $262.00 | $268.45 | $268.45 | 116 |
| 2024-04-10 | $267.98 | $272.00 | $261.25 | $269.50 | $269.50 | 409 |
| 2024-04-09 | $267.98 | $276.00 | $267.98 | $267.98 | $267.98 | 1 |
| 2024-04-08 | $267.90 | $267.90 | $267.90 | $267.90 | $267.90 | 470 |
| 2024-04-05 | $268.00 | $268.00 | $264.01 | $267.90 | $267.90 | 470 |
| 2024-04-04 | $270.00 | $276.00 | $260.01 | $276.00 | $276.00 | 3 |
| 2024-04-03 | $276.10 | $276.10 | $276.00 | $276.00 | $276.00 | 3 |
| 2024-04-02 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 0 |
| 2024-04-01 | $280.20 | $284.00 | $280.00 | $280.00 | $280.00 | 124 |
| 2024-03-28 | $284.00 | $284.00 | $282.00 | $282.00 | $282.00 | 57 |
| 2024-03-27 | $284.00 | $284.00 | $284.00 | $284.00 | $284.00 | 12 |
| 2024-03-26 | $284.00 | $284.00 | $275.00 | $284.00 | $284.00 | 303 |
| 2024-03-25 | $279.00 | $286.25 | $277.64 | $285.00 | $285.00 | 338 |
| 2024-03-22 | $276.00 | $282.00 | $270.00 | $282.00 | $282.00 | 19,493 |
| 2024-03-21 | $279.98 | $279.98 | $277.77 | $277.77 | $277.77 | 12 |
| 2024-03-20 | $275.00 | $280.00 | $266.00 | $280.00 | $280.00 | 118 |
| 2024-03-19 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 0 |
| 2024-03-18 | $280.00 | $280.50 | $270.00 | $280.00 | $280.00 | 218 |
| 2024-03-15 | $280.00 | $287.00 | $280.00 | $281.99 | $281.99 | 79 |
| 2024-03-14 | $279.00 | $282.49 | $279.00 | $280.00 | $280.00 | 11 |
| 2024-03-13 | $282.95 | $282.95 | $282.95 | $282.95 | $282.95 | 0 |
| 2024-03-12 | $279.01 | $282.95 | $279.00 | $282.95 | $282.95 | 333 |
| 2024-03-11 | $283.00 | $283.00 | $283.00 | $283.00 | $283.00 | 0 |
| 2024-03-08 | $280.53 | $283.00 | $276.12 | $283.00 | $283.00 | 169 |
| 2024-03-07 | $280.53 | $284.00 | $280.53 | $284.00 | $284.00 | 6 |
| 2024-03-06 | $281.00 | $287.00 | $280.88 | $287.00 | $285.14 | 352 |
| 2024-03-05 | $287.00 | $287.00 | $287.00 | $287.00 | $285.14 | 0 |
| 2024-03-04 | $283.00 | $287.00 | $283.00 | $287.00 | $285.14 | 51 |
| 2024-03-01 | $286.50 | $286.50 | $285.00 | $285.00 | $283.16 | 12 |
| 2024-02-29 | $287.00 | $287.00 | $287.00 | $287.00 | $285.14 | 0 |
| 2024-02-28 | $285.00 | $287.00 | $285.00 | $287.00 | $285.14 | 76 |
| 2024-02-27 | $288.99 | $288.99 | $288.99 | $288.99 | $287.12 | 0 |
| 2024-02-26 | $288.99 | $288.99 | $288.99 | $288.99 | $287.12 | 0 |
| 2024-02-23 | $288.99 | $288.99 | $288.99 | $288.99 | $288.99 | 0 |
| 2024-02-22 | $281.05 | $288.99 | $281.05 | $288.99 | $288.99 | 50 |
| 2024-02-21 | $285.00 | $289.00 | $281.24 | $285.00 | $285.00 | 160 |
| 2024-02-20 | $288.00 | $288.00 | $288.00 | $288.00 | $288.00 | 0 |
| 2024-02-16 | $286.00 | $288.00 | $284.00 | $288.00 | $288.00 | 24 |
| 2024-02-15 | $285.00 | $291.00 | $282.00 | $290.50 | $290.50 | 177 |
| 2024-02-14 | $285.00 | $285.00 | $281.00 | $281.00 | $281.00 | 22 |
| 2024-02-13 | $290.00 | $290.00 | $288.00 | $288.00 | $288.00 | 8 |
| 2024-02-12 | $290.00 | $290.00 | $288.00 | $288.00 | $288.00 | 94 |
| 2024-02-09 | $284.50 | $290.00 | $284.00 | $284.00 | $284.00 | 35 |
| 2024-02-08 | $288.50 | $295.00 | $278.02 | $278.02 | $278.02 | 869 |
| 2024-02-07 | $291.00 | $291.00 | $291.00 | $291.00 | $291.00 | 160 |
| 2024-02-06 | $294.95 | $300.00 | $291.00 | $291.00 | $291.00 | 1,003 |
| 2024-02-05 | $293.00 | $294.99 | $293.00 | $294.99 | $294.99 | 15 |
| 2024-02-02 | $295.99 | $295.99 | $293.00 | $295.99 | $295.99 | 95 |
| 2024-02-01 | $294.00 | $296.00 | $293.00 | $295.99 | $295.99 | 342 |
| 2024-01-31 | $295.99 | $295.99 | $295.00 | $295.00 | $295.00 | 18 |
| 2024-01-30 | $297.99 | $297.99 | $293.23 | $295.95 | $295.95 | 698 |
| 2024-01-29 | $297.99 | $297.99 | $297.99 | $297.99 | $297.99 | 330 |
| 2024-01-26 | $297.99 | $297.99 | $293.51 | $297.00 | $297.00 | 337 |
| 2024-01-25 | $299.00 | $299.00 | $292.65 | $299.00 | $299.00 | 513 |
| 2024-01-24 | $300.00 | $300.00 | $292.01 | $298.00 | $298.00 | 2,998 |
| 2024-01-23 | $291.07 | $302.00 | $291.07 | $300.10 | $300.10 | 1,943 |
| 2024-01-22 | $298.00 | $304.99 | $291.05 | $304.99 | $304.99 | 43 |
| 2024-01-19 | $299.00 | $299.00 | $298.00 | $298.00 | $298.00 | 22 |
| 2024-01-18 | $299.00 | $299.00 | $299.00 | $299.00 | $299.00 | 0 |
| 2024-01-17 | $291.05 | $299.00 | $291.05 | $299.00 | $299.00 | 282 |
| 2024-01-16 | $293.00 | $300.00 | $293.00 | $300.00 | $300.00 | 31 |
| 2024-01-12 | $300.00 | $300.00 | $293.00 | $300.00 | $300.00 | 165 |
| 2024-01-11 | $295.50 | $300.00 | $294.99 | $300.00 | $300.00 | 185 |
| 2024-01-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2024-01-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2024-01-08 | $298.00 | $302.00 | $286.01 | $301.00 | $301.00 | 1,401 |
| 2024-01-05 | $300.00 | $303.49 | $299.50 | $300.00 | $300.00 | 172 |
| 2024-01-04 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 0 |
| 2024-01-03 | $295.04 | $300.00 | $294.51 | $300.00 | $300.00 | 172 |
| 2024-01-02 | $300.02 | $309.74 | $295.00 | $309.74 | $309.74 | 523 |
| 2023-12-29 | $306.00 | $306.00 | $306.00 | $306.00 | $306.00 | 75 |
| 2023-12-28 | $300.00 | $306.00 | $300.00 | $304.99 | $304.99 | 375 |
| 2023-12-27 | $295.00 | $304.99 | $294.99 | $304.99 | $304.99 | 375 |
| 2023-12-26 | $295.00 | $295.00 | $290.00 | $294.99 | $294.99 | 16 |
| 2023-12-22 | $283.01 | $297.00 | $283.00 | $297.00 | $297.00 | 251 |
| 2023-12-21 | $290.00 | $290.00 | $290.00 | $290.00 | $290.00 | 0 |
| 2023-12-20 | $282.04 | $300.00 | $282.04 | $290.00 | $290.00 | 11 |
| 2023-12-19 | $280.00 | $305.20 | $280.00 | $305.00 | $305.00 | 1,018 |
| 2023-12-18 | $280.20 | $283.00 | $263.00 | $275.00 | $275.00 | 200 |
| 2023-12-15 | $282.50 | $286.90 | $282.00 | $286.90 | $286.90 | 32 |
| 2023-12-14 | $279.00 | $292.00 | $278.80 | $286.90 | $286.90 | 2,411 |
| 2023-12-13 | $265.00 | $276.00 | $265.00 | $276.00 | $276.00 | 362 |
| 2023-12-12 | $265.00 | $265.00 | $260.20 | $265.00 | $265.00 | 7 |
| 2023-12-11 | $263.00 | $265.00 | $262.00 | $265.00 | $265.00 | 139 |
| 2023-12-08 | $270.00 | $270.00 | $259.00 | $264.00 | $264.00 | 121 |
| 2023-12-07 | $260.25 | $269.50 | $260.25 | $269.50 | $269.50 | 55 |
| 2023-12-06 | $268.99 | $275.00 | $258.06 | $269.50 | $269.50 | 174 |
| 2023-12-05 | $270.00 | $275.00 | $258.00 | $267.00 | $267.00 | 791 |
| 2023-12-04 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | 0 |
| 2023-12-01 | $265.00 | $270.00 | $259.95 | $270.00 | $270.00 | 303 |
| 2023-11-30 | $265.00 | $266.00 | $265.00 | $266.00 | $266.00 | 22 |
| 2023-11-29 | $260.50 | $265.00 | $260.00 | $265.00 | $263.17 | 276 |
| 2023-11-28 | $260.41 | $260.41 | $260.41 | $260.41 | $258.61 | 0 |
| 2023-11-27 | $262.00 | $262.00 | $251.60 | $260.41 | $258.61 | 165 |
| 2023-11-24 | $261.50 | $261.50 | $261.50 | $261.50 | $261.50 | 1 |
| 2023-11-22 | $261.00 | $261.00 | $261.00 | $261.00 | $261.00 | 10 |
| 2023-11-21 | $261.99 | $262.00 | $261.99 | $262.00 | $262.00 | 20 |
| 2023-11-20 | $260.00 | $262.00 | $260.00 | $262.00 | $262.00 | 275 |
| 2023-11-17 | $264.00 | $264.00 | $245.00 | $262.00 | $262.00 | 1,193 |
| 2023-11-16 | $264.00 | $264.00 | $264.00 | $264.00 | $264.00 | 0 |
| 2023-11-15 | $260.00 | $264.00 | $260.00 | $264.00 | $264.00 | 102 |
| 2023-11-14 | $253.30 | $265.00 | $253.30 | $265.00 | $265.00 | 524 |
| 2023-11-13 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 0 |
| 2023-11-10 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 0 |
| 2023-11-09 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 114 |
| 2023-11-08 | $250.00 | $253.30 | $246.11 | $253.00 | $253.00 | 402 |
| 2023-11-07 | $251.50 | $252.48 | $251.50 | $252.48 | $252.48 | 20 |
| 2023-11-06 | $253.50 | $253.50 | $253.50 | $253.50 | $253.50 | 0 |
| 2023-11-03 | $253.00 | $253.50 | $253.00 | $253.50 | $253.50 | 150 |
| 2023-11-02 | $250.00 | $253.00 | $245.07 | $253.00 | $253.00 | 284 |
| 2023-11-01 | $246.50 | $253.00 | $242.56 | $253.00 | $253.00 | 346 |
| 2023-10-31 | $249.25 | $253.95 | $242.00 | $253.95 | $253.95 | 971 |
| 2023-10-30 | $249.00 | $254.00 | $249.00 | $254.00 | $254.00 | 69 |
| 2023-10-27 | $250.25 | $255.00 | $245.25 | $255.00 | $255.00 | 194 |
| 2023-10-26 | $252.05 | $252.15 | $251.99 | $251.99 | $251.99 | 214 |
| 2023-10-25 | $256.80 | $256.80 | $253.00 | $254.00 | $254.00 | 153 |
| 2023-10-24 | $258.70 | $258.70 | $257.00 | $257.00 | $257.00 | 101 |
| 2023-10-23 | $258.01 | $258.01 | $258.01 | $258.01 | $258.01 | 12 |
| 2023-10-20 | $253.25 | $259.07 | $252.00 | $259.07 | $259.07 | 971 |
| 2023-10-19 | $261.05 | $261.05 | $246.00 | $258.00 | $258.00 | 3,630 |
| 2023-10-18 | $262.00 | $268.00 | $262.00 | $268.00 | $268.00 | 767 |
| 2023-10-17 | $261.50 | $269.50 | $261.50 | $269.50 | $269.50 | 777 |
| 2023-10-16 | $269.80 | $269.80 | $269.80 | $269.80 | $269.80 | 0 |
| 2023-10-13 | $266.00 | $269.80 | $264.50 | $269.80 | $269.80 | 22,647 |
| 2023-10-12 | $264.00 | $269.50 | $264.00 | $269.50 | $269.50 | 141 |
| 2023-10-11 | $268.17 | $269.50 | $268.17 | $268.17 | $268.17 | 101 |
| 2023-10-10 | $255.32 | $267.00 | $255.32 | $267.00 | $267.00 | 1,106 |
| 2023-10-09 | $257.00 | $257.00 | $257.00 | $257.00 | $257.00 | 0 |
| 2023-10-06 | $255.15 | $257.00 | $255.15 | $257.00 | $257.00 | 50 |
| 2023-10-05 | $255.15 | $260.00 | $255.15 | $260.00 | $260.00 | 55 |
| 2023-10-04 | $263.00 | $263.00 | $263.00 | $263.00 | $263.00 | 0 |
| 2023-10-03 | $262.50 | $263.00 | $255.10 | $263.00 | $263.00 | 67 |
| 2023-10-02 | $268.85 | $268.85 | $268.85 | $268.85 | $268.85 | 0 |
| 2023-09-29 | $268.85 | $268.85 | $268.85 | $268.85 | $268.85 | 0 |
| 2023-09-28 | $261.50 | $269.95 | $258.01 | $268.85 | $268.85 | 16 |
| 2023-09-27 | $261.54 | $269.95 | $255.54 | $261.50 | $261.50 | 257 |
| 2023-09-26 | $269.99 | $269.99 | $269.99 | $269.99 | $269.99 | 0 |
| 2023-09-25 | $263.54 | $269.99 | $261.55 | $269.99 | $269.99 | 44 |
| 2023-09-22 | $270.85 | $270.85 | $270.85 | $270.85 | $270.85 | 0 |
| 2023-09-21 | $263.91 | $270.97 | $263.54 | $270.85 | $270.85 | 69 |
| 2023-09-20 | $267.99 | $270.98 | $267.00 | $270.98 | $270.98 | 115 |
| 2023-09-19 | $263.51 | $270.00 | $263.51 | $270.00 | $270.00 | 6 |
| 2023-09-18 | $274.99 | $274.99 | $260.01 | $272.00 | $272.00 | 21 |
| 2023-09-15 | $270.00 | $278.99 | $264.00 | $270.00 | $270.00 | 37 |
| 2023-09-14 | $266.50 | $269.00 | $266.50 | $269.00 | $269.00 | 211 |
| 2023-09-13 | $266.95 | $266.95 | $266.95 | $266.95 | $266.95 | 382 |
| 2023-09-12 | $264.00 | $267.00 | $264.00 | $267.00 | $267.00 | 360 |
| 2023-09-11 | $263.00 | $264.00 | $263.00 | $264.00 | $264.00 | 190 |
| 2023-09-08 | $264.00 | $264.00 | $260.00 | $262.50 | $262.50 | 129 |
| 2023-09-07 | $256.00 | $264.89 | $256.00 | $264.89 | $264.89 | 310 |
| 2023-09-06 | $260.00 | $260.00 | $256.80 | $258.00 | $256.21 | 143 |
| 2023-09-05 | $260.98 | $260.98 | $259.00 | $260.00 | $258.20 | 76 |
| 2023-09-01 | $265.00 | $265.00 | $265.00 | $265.00 | $263.16 | 0 |
| 2023-08-31 | $263.50 | $265.00 | $256.80 | $265.00 | $263.16 | 163 |
| 2023-08-30 | $263.50 | $265.45 | $263.50 | $265.45 | $263.61 | 2 |
| 2023-08-29 | $262.50 | $266.50 | $262.50 | $266.50 | $264.65 | 20 |
| 2023-08-28 | $259.75 | $262.50 | $256.61 | $262.50 | $260.68 | 284 |
| 2023-08-25 | $263.00 | $263.00 | $257.56 | $259.00 | $257.20 | 172 |
| 2023-08-24 | $260.50 | $264.00 | $260.50 | $264.00 | $262.17 | 66 |
| 2023-08-23 | $265.00 | $265.00 | $261.07 | $265.00 | $263.16 | 9 |
| 2023-08-22 | $262.16 | $265.00 | $258.00 | $265.00 | $263.16 | 22 |
| 2023-08-21 | $269.50 | $270.00 | $261.60 | $262.16 | $262.16 | 856 |
| 2023-08-18 | $273.00 | $273.00 | $261.00 | $270.00 | $270.00 | 155 |
| 2023-08-17 | $275.02 | $275.02 | $271.00 | $273.48 | $273.48 | 212 |
| 2023-08-16 | $276.51 | $278.00 | $275.02 | $278.00 | $278.00 | 4 |
| 2023-08-15 | $278.99 | $278.99 | $278.99 | $278.99 | $278.99 | 0 |
| 2023-08-14 | $278.99 | $278.99 | $273.49 | $278.99 | $278.99 | 121 |
| 2023-08-11 | $279.00 | $279.00 | $277.00 | $278.99 | $278.99 | 72 |
| 2023-08-10 | $279.98 | $283.24 | $273.01 | $278.99 | $278.99 | 969 |
| 2023-08-09 | $279.04 | $279.98 | $279.00 | $279.75 | $279.75 | 1,461 |
| 2023-08-08 | $276.00 | $280.00 | $274.89 | $279.00 | $279.00 | 212 |
| 2023-08-07 | $279.98 | $279.98 | $273.00 | $273.00 | $273.00 | 960 |
| 2023-08-04 | $256.05 | $270.00 | $253.00 | $269.80 | $269.80 | 29,033 |
| 2023-08-03 | $264.07 | $266.00 | $256.05 | $256.35 | $256.35 | 2,151 |
| 2023-08-02 | $267.00 | $267.00 | $265.06 | $266.00 | $266.00 | 42 |
| 2023-08-01 | $270.50 | $270.50 | $266.00 | $268.00 | $268.00 | 736 |
| 2023-07-31 | $272.00 | $272.00 | $272.00 | $272.00 | $272.00 | 100 |
| 2023-07-28 | $270.59 | $271.95 | $270.59 | $271.95 | $271.95 | 6 |
| 2023-07-27 | $272.10 | $272.10 | $272.05 | $272.05 | $272.05 | 11 |
| 2023-07-26 | $271.97 | $272.10 | $271.97 | $272.05 | $272.05 | 543 |
| 2023-07-25 | $267.00 | $272.00 | $267.00 | $272.00 | $272.00 | 3 |
| 2023-07-24 | $266.05 | $271.90 | $266.05 | $271.90 | $271.90 | 37 |
| 2023-07-21 | $271.94 | $271.94 | $271.94 | $271.94 | $271.94 | 2 |
| 2023-07-20 | $272.00 | $272.00 | $267.00 | $269.95 | $269.95 | 117 |
| 2023-07-19 | $272.00 | $272.00 | $271.99 | $272.00 | $272.00 | 1,050 |
| 2023-07-18 | $272.00 | $272.00 | $270.00 | $272.00 | $272.00 | 178 |
| 2023-07-17 | $271.89 | $271.89 | $271.89 | $271.89 | $271.89 | 0 |
| 2023-07-14 | $272.94 | $272.94 | $271.89 | $271.89 | $271.89 | 99 |
| 2023-07-13 | $270.44 | $271.00 | $270.44 | $271.00 | $271.00 | 25 |
| 2023-07-12 | $268.00 | $270.00 | $265.07 | $270.00 | $270.00 | 904 |
| 2023-07-11 | $272.96 | $272.96 | $268.00 | $269.49 | $269.49 | 433 |
| 2023-07-10 | $273.00 | $273.00 | $272.00 | $272.00 | $272.00 | 4,934 |
| 2023-07-07 | $273.00 | $273.00 | $273.00 | $273.00 | $273.00 | 131 |
| 2023-07-06 | $275.05 | $275.05 | $272.50 | $273.00 | $273.00 | 1,575 |
| 2023-07-05 | $277.99 | $277.99 | $275.05 | $277.90 | $277.90 | 340 |
| 2023-07-03 | $278.00 | $278.00 | $277.25 | $277.28 | $277.28 | 51 |
| 2023-06-30 | $278.00 | $278.00 | $278.00 | $278.00 | $278.00 | 20 |
| 2023-06-29 | $277.01 | $279.00 | $277.01 | $279.00 | $279.00 | 584 |
| 2023-06-28 | $278.99 | $278.99 | $278.99 | $278.99 | $278.99 | 15 |
| 2023-06-27 | $279.00 | $279.00 | $279.00 | $279.00 | $279.00 | 0 |
| 2023-06-26 | $275.10 | $280.00 | $275.10 | $279.00 | $279.00 | 106 |
| 2023-06-23 | $275.05 | $279.00 | $275.05 | $279.00 | $279.00 | 58 |
| 2023-06-22 | $282.00 | $282.00 | $275.01 | $278.00 | $278.00 | 1,756 |
| 2023-06-21 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | 242 |
| 2023-06-20 | $281.55 | $282.00 | $281.50 | $282.00 | $282.00 | 581 |
| 2023-06-16 | $291.00 | $291.00 | $281.60 | $282.99 | $282.99 | 1,646 |
| 2023-06-15 | $293.00 | $293.75 | $293.00 | $293.58 | $293.58 | 519 |
| 2023-06-14 | $293.80 | $293.80 | $293.80 | $293.80 | $293.80 | 0 |
| 2023-06-13 | $294.00 | $294.00 | $289.80 | $293.80 | $293.80 | 601 |
| 2023-06-12 | $294.95 | $294.95 | $285.00 | $294.00 | $294.00 | 1,396 |
| 2023-06-09 | $295.00 | $295.00 | $294.98 | $294.98 | $294.98 | 656 |
| 2023-06-08 | $296.84 | $296.98 | $293.00 | $294.00 | $294.00 | 1,489 |
| 2023-06-07 | $296.90 | $296.90 | $296.85 | $296.85 | $296.85 | 115 |
| 2023-06-06 | $296.99 | $296.99 | $292.60 | $296.89 | $296.89 | 1,331 |
| 2023-06-05 | $292.00 | $296.99 | $290.60 | $294.00 | $294.00 | 1,324 |
| 2023-06-02 | $296.99 | $296.99 | $296.99 | $296.99 | $296.99 | 3 |
| 2023-06-01 | $289.25 | $297.00 | $285.75 | $292.00 | $292.00 | 1,315 |
| 2023-05-31 | $292.50 | $296.00 | $291.50 | $295.60 | $293.74 | 1,606 |
| 2023-05-30 | $296.00 | $298.00 | $290.05 | $297.95 | $296.07 | 369 |
| 2023-05-26 | $297.25 | $298.25 | $284.00 | $297.80 | $297.80 | 4,242 |
| 2023-05-25 | $298.00 | $298.00 | $298.00 | $298.00 | $298.00 | 0 |
| 2023-05-24 | $296.00 | $298.50 | $290.50 | $298.00 | $298.00 | 267 |
| 2023-05-23 | $298.00 | $298.00 | $290.00 | $296.00 | $296.00 | 4,589 |
| 2023-05-22 | $292.00 | $298.00 | $290.60 | $298.00 | $298.00 | 164 |
| 2023-05-19 | $300.00 | $300.00 | $292.00 | $300.00 | $300.00 | 538 |
| 2023-05-18 | $305.11 | $305.11 | $299.99 | $300.00 | $300.00 | 65 |
| 2023-05-17 | $300.00 | $305.25 | $298.06 | $300.00 | $300.00 | 445 |
| 2023-05-16 | $303.99 | $303.99 | $303.99 | $303.99 | $303.99 | 1 |
| 2023-05-15 | $300.01 | $304.00 | $297.52 | $303.99 | $303.99 | 103 |
| 2023-05-12 | $304.00 | $304.00 | $304.00 | $304.00 | $304.00 | 0 |
| 2023-05-11 | $300.01 | $304.00 | $300.01 | $304.00 | $304.00 | 10 |
| 2023-05-10 | $304.00 | $304.00 | $304.00 | $304.00 | $304.00 | 0 |
| 2023-05-09 | $305.00 | $305.00 | $297.55 | $304.00 | $304.00 | 29 |
| 2023-05-08 | $298.00 | $305.00 | $297.51 | $304.80 | $304.80 | 1,104 |
| 2023-05-05 | $295.10 | $304.00 | $295.05 | $304.00 | $304.00 | 104 |
| 2023-05-04 | $299.99 | $301.39 | $289.75 | $301.18 | $301.18 | 894 |
| 2023-05-03 | $301.20 | $313.68 | $295.26 | $305.00 | $305.00 | 570 |
| 2023-05-02 | $315.75 | $315.75 | $305.00 | $305.00 | $305.00 | 1,294 |
| 2023-05-01 | $312.00 | $313.00 | $310.05 | $313.00 | $313.00 | 437 |
| 2023-04-28 | $315.70 | $315.75 | $315.00 | $315.00 | $315.00 | 497 |
| 2023-04-27 | $317.10 | $318.00 | $315.10 | $315.99 | $315.99 | 1,577 |
| 2023-04-26 | $320.00 | $320.00 | $320.00 | $320.00 | $320.00 | 18 |
| 2023-04-25 | $320.00 | $323.99 | $317.10 | $323.99 | $323.99 | 112 |
| 2023-04-24 | $324.20 | $324.21 | $324.15 | $324.15 | $324.15 | 87 |
| 2023-04-21 | $322.23 | $324.99 | $317.11 | $324.20 | $324.20 | 4,417 |
| 2023-04-20 | $324.97 | $324.97 | $324.97 | $324.97 | $324.97 | 0 |
| 2023-04-19 | $317.00 | $324.97 | $317.00 | $324.97 | $324.97 | 106 |
| 2023-04-18 | $320.00 | $324.90 | $317.80 | $324.90 | $324.90 | 255 |
| 2023-04-17 | $324.99 | $324.99 | $320.00 | $323.80 | $323.80 | 90 |
| 2023-04-14 | $323.50 | $323.50 | $323.00 | $323.00 | $323.00 | 10 |
| 2023-04-13 | $315.21 | $326.99 | $315.01 | $320.00 | $320.00 | 153 |
| 2023-04-12 | $318.00 | $318.00 | $315.00 | $315.00 | $315.00 | 469 |
| 2023-04-11 | $318.75 | $318.75 | $318.75 | $318.75 | $318.75 | 0 |
| 2023-04-10 | $315.46 | $320.00 | $315.00 | $318.75 | $318.75 | 16 |
| 2023-04-06 | $322.00 | $322.00 | $315.26 | $320.00 | $320.00 | 40 |
| 2023-04-05 | $318.00 | $325.00 | $318.00 | $321.80 | $321.80 | 21 |
| 2023-04-04 | $339.84 | $339.84 | $315.00 | $317.70 | $317.70 | 1,526 |
| 2023-04-03 | $318.00 | $339.85 | $315.70 | $339.85 | $339.85 | 231 |
| 2023-03-31 | $316.75 | $340.00 | $315.05 | $322.00 | $322.00 | 1,428 |
| 2023-03-30 | $336.99 | $336.99 | $317.00 | $319.98 | $319.98 | 677 |
| 2023-03-29 | $325.00 | $328.00 | $318.00 | $327.00 | $327.00 | 79 |
| 2023-03-28 | $330.00 | $330.00 | $321.26 | $328.35 | $328.35 | 785 |
| 2023-03-27 | $332.50 | $332.50 | $328.00 | $328.00 | $328.00 | 366 |
| 2023-03-24 | $328.99 | $328.99 | $328.99 | $328.99 | $328.99 | 2 |
| 2023-03-23 | $325.51 | $340.00 | $325.51 | $340.00 | $340.00 | 2 |
| 2023-03-22 | $332.00 | $347.96 | $321.74 | $347.96 | $347.96 | 323 |
| 2023-03-21 | $332.80 | $350.00 | $325.00 | $349.97 | $349.97 | 200 |
| 2023-03-20 | $332.90 | $338.99 | $332.90 | $335.00 | $335.00 | 125 |
| 2023-03-17 | $335.00 | $335.00 | $325.00 | $332.99 | $332.99 | 414 |
| 2023-03-16 | $330.50 | $331.00 | $327.00 | $331.00 | $331.00 | 255 |
| 2023-03-15 | $329.20 | $330.70 | $325.01 | $330.00 | $330.00 | 678 |
| 2023-03-14 | $315.30 | $331.89 | $315.28 | $331.00 | $331.00 | 475 |
| 2023-03-13 | $346.00 | $346.00 | $310.13 | $320.00 | $320.00 | 1,815 |
| 2023-03-10 | $354.00 | $354.00 | $346.00 | $348.49 | $348.49 | 1,457 |
| 2023-03-09 | $363.06 | $363.06 | $355.00 | $363.00 | $363.00 | 281 |
| 2023-03-08 | $365.00 | $365.00 | $363.06 | $364.87 | $363.02 | 161 |
| 2023-03-07 | $367.80 | $368.00 | $365.53 | $365.53 | $363.68 | 63 |
| 2023-03-06 | $367.98 | $368.00 | $363.00 | $368.00 | $366.13 | 1,003 |
| 2023-03-03 | $367.98 | $367.98 | $367.98 | $367.98 | $366.11 | 2 |
| 2023-03-02 | $368.63 | $370.00 | $363.80 | $367.98 | $366.11 | 1,370 |
| 2023-03-01 | $368.00 | $368.00 | $368.00 | $368.00 | $366.13 | 0 |
| 2023-02-28 | $368.00 | $368.00 | $367.98 | $368.00 | $366.13 | 606 |
| 2023-02-27 | $370.45 | $370.45 | $363.00 | $366.75 | $364.89 | 87 |
| 2023-02-24 | $363.00 | $371.99 | $362.80 | $370.00 | $368.12 | 753 |
| 2023-02-23 | $361.99 | $362.99 | $360.00 | $362.99 | $361.15 | 816 |
| 2023-02-22 | $346.00 | $369.99 | $346.00 | $362.00 | $360.16 | 5,171 |
| 2023-02-21 | $349.99 | $349.99 | $345.31 | $349.99 | $348.22 | 381 |
| 2023-02-17 | $345.05 | $349.79 | $345.05 | $349.79 | $348.02 | 44 |
| 2023-02-16 | $344.00 | $346.00 | $344.00 | $346.00 | $344.25 | 98 |
| 2023-02-15 | $349.00 | $349.00 | $345.00 | $349.00 | $347.23 | 923 |
| 2023-02-14 | $347.00 | $349.99 | $347.00 | $349.99 | $348.22 | 48 |
| 2023-02-13 | $347.00 | $347.00 | $347.00 | $347.00 | $345.24 | 51 |
| 2023-02-10 | $347.00 | $347.00 | $347.00 | $347.00 | $345.24 | 1 |
| 2023-02-09 | $347.00 | $347.00 | $347.00 | $347.00 | $345.24 | 0 |
| 2023-02-08 | $347.00 | $347.00 | $345.00 | $347.00 | $345.24 | 7,050 |
| 2023-02-07 | $348.00 | $348.00 | $348.00 | $348.00 | $346.24 | 83 |
| 2023-02-06 | $346.00 | $348.00 | $345.00 | $347.00 | $345.24 | 3,588 |
| 2023-02-03 | $350.00 | $351.00 | $349.00 | $350.00 | $350.00 | 104 |
| 2023-02-02 | $346.95 | $350.00 | $346.95 | $350.00 | $350.00 | 104 |
| 2023-02-01 | $345.01 | $347.00 | $345.01 | $347.00 | $347.00 | 1,022 |
| 2023-01-31 | $348.00 | $348.00 | $345.01 | $347.00 | $347.00 | 505 |
| 2023-01-30 | $348.00 | $348.00 | $347.01 | $348.00 | $348.00 | 1,368 |
| 2023-01-27 | $344.60 | $348.99 | $344.60 | $348.99 | $348.99 | 174 |
| 2023-01-26 | $343.60 | $344.50 | $342.50 | $344.50 | $344.50 | 2,538 |
| 2023-01-25 | $343.50 | $343.50 | $343.50 | $343.50 | $343.50 | 1 |
| 2023-01-24 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 1,316 |
| 2023-01-23 | $344.60 | $344.60 | $344.60 | $344.60 | $344.60 | 250 |
| 2023-01-20 | $344.50 | $344.50 | $344.50 | $344.50 | $344.50 | 0 |
| 2023-01-19 | $341.60 | $344.99 | $341.60 | $344.50 | $344.50 | 662 |
| 2023-01-18 | $344.99 | $344.99 | $344.99 | $344.99 | $344.99 | 0 |
| 2023-01-17 | $344.99 | $344.99 | $344.99 | $344.99 | $344.99 | 0 |
| 2023-01-13 | $341.50 | $345.00 | $341.50 | $344.99 | $344.99 | 3,772 |
| 2023-01-12 | $343.10 | $343.10 | $341.00 | $341.00 | $341.00 | 25 |
| 2023-01-11 | $343.00 | $343.00 | $343.00 | $343.00 | $343.00 | 60 |
| 2023-01-10 | $343.00 | $343.00 | $343.00 | $343.00 | $343.00 | 4 |
| 2023-01-09 | $343.00 | $343.00 | $343.00 | $343.00 | $343.00 | 0 |
| 2023-01-06 | $341.60 | $343.00 | $340.10 | $343.00 | $343.00 | 270 |
| 2023-01-05 | $341.60 | $341.60 | $341.60 | $341.60 | $341.60 | 0 |
| 2023-01-04 | $341.60 | $341.60 | $341.60 | $341.60 | $341.60 | 149 |
| 2023-01-03 | $343.00 | $343.00 | $343.00 | $343.00 | $343.00 | 11 |
| 2022-12-30 | $341.10 | $341.10 | $341.10 | $341.10 | $341.10 | 37 |
| 2022-12-29 | $344.00 | $344.00 | $340.61 | $340.61 | $340.61 | 39 |
| 2022-12-28 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 0 |
| 2022-12-27 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 2 |
| 2022-12-23 | $342.01 | $344.99 | $342.01 | $344.99 | $344.99 | 37 |
| 2022-12-22 | $343.10 | $344.99 | $342.01 | $344.99 | $344.99 | 1,805 |
| 2022-12-21 | $344.99 | $344.99 | $342.60 | $342.60 | $342.60 | 242 |
| 2022-12-20 | $344.01 | $344.99 | $342.60 | $344.99 | $344.99 | 69 |
| 2022-12-19 | $342.60 | $345.00 | $342.60 | $345.00 | $345.00 | 114 |
| 2022-12-16 | $345.00 | $345.00 | $345.00 | $345.00 | $345.00 | 300 |
| 2022-12-15 | $349.99 | $349.99 | $342.60 | $345.00 | $345.00 | 321 |
| 2022-12-14 | $345.00 | $345.00 | $345.00 | $345.00 | $345.00 | 0 |
| 2022-12-13 | $342.60 | $345.00 | $342.60 | $345.00 | $345.00 | 7 |
| 2022-12-12 | $345.00 | $345.00 | $342.60 | $345.00 | $345.00 | 132 |
| 2022-12-09 | $345.00 | $345.00 | $342.01 | $345.00 | $345.00 | 548 |
| 2022-12-08 | $345.00 | $345.00 | $343.00 | $343.00 | $343.00 | 520 |
| 2022-12-07 | $344.79 | $345.00 | $344.79 | $345.00 | $345.00 | 857 |
| 2022-12-06 | $345.50 | $349.99 | $342.01 | $345.00 | $345.00 | 4,731 |
| 2022-12-05 | $345.50 | $345.50 | $345.00 | $345.00 | $345.00 | 2,185 |
| 2022-12-02 | $345.50 | $345.50 | $345.50 | $345.50 | $345.50 | 1 |
| 2022-12-01 | $342.05 | $345.00 | $342.05 | $345.00 | $345.00 | 3,078 |
| 2022-11-30 | $349.00 | $349.01 | $342.02 | $345.00 | $340.22 | 5,611 |
| 2022-11-29 | $349.00 | $349.00 | $349.00 | $349.00 | $344.16 | 0 |
| 2022-11-28 | $349.00 | $349.00 | $349.00 | $349.00 | $344.16 | 5 |
| 2022-11-25 | $349.00 | $349.00 | $346.50 | $349.00 | $344.16 | 4 |
| 2022-11-23 | $343.75 | $344.00 | $343.75 | $344.00 | $339.23 | 801 |
| 2022-11-22 | $343.75 | $343.75 | $343.75 | $343.75 | $338.98 | 0 |
| 2022-11-21 | $342.05 | $343.75 | $340.60 | $343.75 | $338.98 | 5,177 |
| 2022-11-18 | $343.00 | $343.75 | $341.00 | $343.75 | $338.98 | 126 |
| 2022-11-17 | $341.55 | $343.99 | $340.05 | $343.99 | $339.22 | 2,725 |
| 2022-11-16 | $343.75 | $343.75 | $343.75 | $343.75 | $338.98 | 500 |
| 2022-11-15 | $343.80 | $344.00 | $340.60 | $343.75 | $338.98 | 128 |
| 2022-11-14 | $343.75 | $343.75 | $343.75 | $343.75 | $338.98 | 0 |
| 2022-11-11 | $343.75 | $343.75 | $343.75 | $343.75 | $338.98 | 0 |
| 2022-11-10 | $344.98 | $344.98 | $343.75 | $343.75 | $338.98 | 2,721 |
| 2022-11-09 | $344.00 | $344.00 | $344.00 | $344.00 | $339.23 | 0 |
| 2022-11-08 | $345.00 | $345.00 | $344.00 | $344.00 | $339.23 | 13 |
| 2022-11-07 | $345.00 | $345.00 | $345.00 | $345.00 | $340.22 | 0 |
| 2022-11-04 | $345.00 | $345.00 | $345.00 | $345.00 | $340.22 | 0 |
| 2022-11-03 | $345.00 | $345.00 | $345.00 | $345.00 | $340.22 | 0 |
| 2022-11-02 | $345.00 | $345.00 | $345.00 | $345.00 | $340.22 | 0 |
| 2022-11-01 | $344.00 | $345.00 | $344.00 | $345.00 | $340.22 | 2,565 |
| 2022-10-31 | $340.00 | $345.00 | $340.00 | $345.00 | $340.22 | 455 |
| 2022-10-28 | $348.00 | $348.00 | $348.00 | $348.00 | $343.18 | 0 |
| 2022-10-27 | $340.75 | $348.00 | $340.75 | $348.00 | $343.18 | 9 |
| 2022-10-26 | $340.60 | $347.00 | $340.60 | $347.00 | $342.19 | 665 |
| 2022-10-25 | $350.00 | $350.00 | $344.50 | $350.00 | $345.15 | 1,502 |
| 2022-10-24 | $338.50 | $349.99 | $338.50 | $349.99 | $345.14 | 1,476 |
| 2022-10-21 | $348.99 | $348.99 | $348.99 | $348.99 | $344.15 | 2 |
| 2022-10-20 | $340.50 | $348.00 | $336.99 | $340.00 | $335.29 | 1,199 |
| 2022-10-19 | $348.48 | $348.48 | $348.48 | $348.48 | $343.65 | 0 |
| 2022-10-18 | $348.48 | $348.48 | $348.48 | $348.48 | $343.65 | 0 |
| 2022-10-17 | $348.48 | $348.48 | $348.48 | $348.48 | $343.65 | 0 |
| 2022-10-14 | $337.00 | $348.97 | $337.00 | $348.48 | $348.48 | 1,162 |
| 2022-10-13 | $337.00 | $344.90 | $337.00 | $344.90 | $344.90 | 613 |
| 2022-10-12 | $337.60 | $337.60 | $336.99 | $336.99 | $336.99 | 12 |
| 2022-10-11 | $338.00 | $338.00 | $338.00 | $338.00 | $338.00 | 0 |
| 2022-10-10 | $338.00 | $338.00 | $338.00 | $338.00 | $338.00 | 1 |
| 2022-10-07 | $338.00 | $338.00 | $337.60 | $337.60 | $337.60 | 578 |
| 2022-10-06 | $343.00 | $343.00 | $343.00 | $343.00 | $343.00 | 0 |
| 2022-10-05 | $340.60 | $343.00 | $340.00 | $343.00 | $343.00 | 150 |
| 2022-10-04 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 0 |
| 2022-10-03 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 0 |
| 2022-09-30 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 0 |
| 2022-09-29 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 0 |
| 2022-09-28 | $338.60 | $344.00 | $338.60 | $344.00 | $344.00 | 5 |
| 2022-09-27 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 15 |
| 2022-09-26 | $344.00 | $344.00 | $344.00 | $344.00 | $344.00 | 0 |
| 2022-09-23 | $342.02 | $344.94 | $340.02 | $344.00 | $344.00 | 62 |
| 2022-09-22 | $344.98 | $344.98 | $344.98 | $344.98 | $344.98 | 0 |
| 2022-09-21 | $343.50 | $344.98 | $343.50 | $344.98 | $344.98 | 554 |
| 2022-09-20 | $344.98 | $344.98 | $344.98 | $344.98 | $344.98 | 873 |
| 2022-09-19 | $345.00 | $345.00 | $345.00 | $345.00 | $345.00 | 0 |
| 2022-09-16 | $342.01 | $345.00 | $342.01 | $345.00 | $345.00 | 571 |
| 2022-09-15 | $342.00 | $342.00 | $342.00 | $342.00 | $342.00 | 0 |
| 2022-09-14 | $342.00 | $342.00 | $342.00 | $342.00 | $342.00 | 5 |
| 2022-09-13 | $340.71 | $340.71 | $340.71 | $340.71 | $340.71 | 1 |
| 2022-09-12 | $344.26 | $345.00 | $340.60 | $340.60 | $340.60 | 54 |
| 2022-09-09 | $345.00 | $345.00 | $339.50 | $345.00 | $345.00 | 1,492 |
| 2022-09-08 | $345.00 | $345.00 | $345.00 | $345.00 | $345.00 | 0 |
| 2022-09-07 | $340.50 | $345.95 | $340.00 | $345.00 | $345.00 | 678 |
| 2022-09-06 | $345.96 | $345.96 | $345.96 | $345.96 | $345.96 | 0 |
| 2022-09-02 | $342.00 | $345.96 | $340.12 | $345.96 | $345.96 | 3 |
| 2022-09-01 | $342.95 | $342.95 | $342.95 | $342.95 | $342.95 | 1 |
| 2022-08-31 | $345.93 | $345.93 | $340.04 | $340.12 | $338.30 | 371 |
| 2022-08-30 | $340.03 | $345.99 | $338.00 | $345.93 | $344.07 | 2,727 |
| 2022-08-29 | $343.99 | $345.99 | $340.00 | $345.00 | $343.15 | 656 |
| 2022-08-26 | $343.00 | $345.99 | $339.00 | $339.98 | $338.16 | 10,461 |
| 2022-08-25 | $345.99 | $345.99 | $345.99 | $345.99 | $344.13 | 0 |
| 2022-08-24 | $342.00 | $345.99 | $342.00 | $345.99 | $344.13 | 6 |
| 2022-08-23 | $345.00 | $346.00 | $342.00 | $345.99 | $344.13 | 234 |
| 2022-08-22 | $346.00 | $346.00 | $346.00 | $346.00 | $344.14 | 0 |
| 2022-08-19 | $345.03 | $346.00 | $345.00 | $346.00 | $344.14 | 136 |
| 2022-08-18 | $346.00 | $346.00 | $346.00 | $346.00 | $344.14 | 4 |
| 2022-08-17 | $345.00 | $347.00 | $345.00 | $347.00 | $345.14 | 108 |
| 2022-08-16 | $347.00 | $348.00 | $347.00 | $348.00 | $346.13 | 16 |
| 2022-08-15 | $347.00 | $347.00 | $347.00 | $347.00 | $345.14 | 0 |
| 2022-08-12 | $347.00 | $347.00 | $347.00 | $347.00 | $345.14 | 64 |
| 2022-08-11 | $346.49 | $349.00 | $346.49 | $349.00 | $347.13 | 21 |
| 2022-08-10 | $340.00 | $345.93 | $339.00 | $344.99 | $343.14 | 55 |
| 2022-08-09 | $340.01 | $346.49 | $337.52 | $346.49 | $344.63 | 6 |
| 2022-08-08 | $347.94 | $348.00 | $335.00 | $346.00 | $344.14 | 3,996 |
| 2022-08-05 | $332.24 | $349.98 | $332.24 | $347.94 | $346.07 | 5,447 |
| 2022-08-04 | $349.97 | $349.97 | $349.97 | $349.97 | $348.09 | 0 |
| 2022-08-03 | $336.61 | $349.97 | $336.61 | $349.97 | $348.09 | 47 |
| 2022-08-02 | $349.97 | $349.97 | $349.97 | $349.97 | $348.09 | 1 |
| 2022-08-01 | $349.99 | $349.99 | $349.99 | $349.99 | $348.11 | 0 |
| 2022-07-29 | $340.00 | $349.99 | $340.00 | $349.99 | $348.11 | 108 |
| 2022-07-28 | $334.00 | $350.00 | $333.00 | $350.00 | $348.12 | 539 |
| 2022-07-27 | $336.00 | $336.98 | $333.00 | $333.00 | $331.21 | 642 |
| 2022-07-26 | $335.49 | $336.95 | $333.00 | $333.99 | $332.20 | 13,523 |
| 2022-07-25 | $333.60 | $335.50 | $333.60 | $335.50 | $333.70 | 345 |
| 2022-07-22 | $333.00 | $336.00 | $333.00 | $336.00 | $334.20 | 2,804 |
| 2022-07-21 | $336.00 | $336.00 | $336.00 | $336.00 | $334.20 | 0 |
| 2022-07-20 | $332.10 | $336.00 | $332.10 | $336.00 | $334.20 | 120 |
| 2022-07-19 | $331.04 | $334.00 | $330.60 | $332.10 | $330.32 | 272 |
| 2022-07-18 | $331.04 | $336.94 | $331.04 | $336.94 | $335.13 | 43 |
| 2022-07-15 | $332.00 | $336.94 | $332.00 | $336.94 | $335.13 | 15 |
| 2022-07-14 | $336.99 | $336.99 | $336.99 | $336.99 | $335.18 | 0 |
| 2022-07-13 | $336.99 | $336.99 | $336.99 | $336.99 | $335.18 | 0 |
| 2022-07-12 | $331.60 | $336.99 | $331.60 | $336.99 | $335.18 | 164 |
| 2022-07-11 | $331.50 | $336.99 | $331.50 | $336.99 | $335.18 | 303 |
| 2022-07-08 | $335.00 | $338.99 | $334.00 | $334.00 | $332.21 | 64 |
| 2022-07-07 | $331.70 | $334.98 | $331.60 | $334.98 | $333.18 | 325 |
| 2022-07-06 | $337.00 | $340.00 | $332.00 | $338.99 | $337.17 | 364 |
| 2022-07-05 | $333.00 | $337.99 | $333.00 | $337.99 | $336.18 | 7 |
| 2022-07-01 | $331.00 | $339.84 | $331.00 | $339.84 | $338.02 | 13 |
| 2022-06-30 | $335.33 | $339.85 | $335.33 | $339.85 | $338.03 | 3 |
| 2022-06-29 | $342.00 | $345.00 | $328.00 | $330.76 | $328.99 | 2,785 |
| 2022-06-28 | $346.96 | $346.96 | $346.96 | $346.96 | $345.10 | 0 |
| 2022-06-27 | $342.00 | $346.96 | $342.00 | $346.96 | $345.10 | 109 |
| 2022-06-24 | $345.00 | $345.00 | $345.00 | $345.00 | $343.15 | 0 |
| 2022-06-23 | $345.00 | $345.00 | $345.00 | $345.00 | $343.15 | 0 |
| 2022-06-22 | $343.99 | $345.00 | $341.60 | $345.00 | $343.15 | 810 |
| 2022-06-21 | $343.99 | $343.99 | $343.99 | $343.99 | $342.14 | 5 |
| 2022-06-17 | $344.99 | $344.99 | $341.60 | $344.99 | $343.14 | 28 |
| 2022-06-16 | $346.28 | $346.28 | $341.01 | $345.00 | $343.15 | 888 |
| 2022-06-15 | $349.93 | $349.93 | $349.93 | $349.93 | $348.05 | 0 |
| 2022-06-14 | $351.00 | $351.00 | $346.27 | $349.93 | $348.05 | 627 |
| 2022-06-13 | $349.63 | $350.99 | $349.63 | $350.99 | $349.11 | 5 |
| 2022-06-10 | $350.99 | $350.99 | $350.99 | $350.99 | $349.11 | 12 |
| 2022-06-09 | $352.00 | $352.00 | $352.00 | $352.00 | $350.11 | 0 |
| 2022-06-08 | $348.13 | $352.00 | $348.13 | $352.00 | $350.11 | 4,025 |
| 2022-06-07 | $354.95 | $354.95 | $348.12 | $353.00 | $351.11 | 4 |
| 2022-06-06 | $357.99 | $357.99 | $348.00 | $355.00 | $353.10 | 18 |
| 2022-06-03 | $352.00 | $352.00 | $351.00 | $351.00 | $349.12 | 2 |
| 2022-06-02 | $353.00 | $353.00 | $345.07 | $347.00 | $345.14 | 1,073 |
| 2022-06-01 | $356.60 | $356.60 | $352.00 | $352.00 | $348.25 | 119 |
| 2022-05-31 | $358.98 | $358.98 | $353.00 | $358.98 | $355.16 | 30 |
| 2022-05-27 | $359.00 | $359.00 | $359.00 | $359.00 | $355.18 | 0 |
| 2022-05-26 | $359.00 | $359.00 | $359.00 | $359.00 | $355.18 | 0 |
| 2022-05-25 | $355.60 | $359.00 | $355.60 | $359.00 | $355.18 | 151 |
| 2022-05-24 | $350.06 | $359.00 | $350.06 | $359.00 | $355.18 | 136 |
| 2022-05-23 | $353.00 | $360.00 | $353.00 | $360.00 | $356.17 | 711 |
| 2022-05-20 | $360.60 | $364.99 | $355.00 | $364.99 | $361.11 | 585 |
| 2022-05-19 | $365.00 | $365.00 | $365.00 | $365.00 | $361.12 | 0 |
| 2022-05-18 | $365.00 | $365.00 | $365.00 | $365.00 | $361.12 | 0 |
| 2022-05-17 | $365.00 | $365.00 | $365.00 | $365.00 | $361.12 | 2 |
| 2022-05-16 | $365.00 | $365.00 | $365.00 | $365.00 | $361.12 | 0 |
| 2022-05-13 | $365.00 | $365.00 | $365.00 | $365.00 | $361.12 | 0 |
| 2022-05-12 | $362.01 | $365.00 | $359.00 | $365.00 | $361.12 | 589 |
| 2022-05-11 | $362.01 | $368.99 | $362.01 | $368.99 | $365.06 | 73 |
| 2022-05-10 | $368.99 | $368.99 | $368.99 | $368.99 | $365.06 | 0 |
| 2022-05-09 | $368.02 | $368.99 | $365.00 | $368.99 | $365.06 | 283 |
| 2022-05-06 | $369.01 | $369.01 | $368.00 | $368.00 | $364.08 | 233 |
| 2022-05-05 | $371.00 | $371.00 | $371.00 | $371.00 | $367.05 | 88 |
| 2022-05-04 | $370.00 | $374.96 | $369.01 | $374.96 | $370.97 | 12 |
| 2022-05-03 | $374.96 | $374.96 | $374.96 | $374.96 | $370.97 | 0 |
| 2022-05-02 | $374.96 | $374.96 | $374.96 | $374.96 | $370.97 | 12 |
| 2022-04-29 | $372.98 | $372.98 | $371.00 | $371.00 | $367.05 | 2 |
| 2022-04-28 | $372.00 | $374.99 | $372.00 | $374.00 | $370.02 | 61 |
| 2022-04-27 | $370.60 | $374.99 | $370.00 | $374.99 | $371.00 | 66 |
| 2022-04-26 | $374.98 | $374.99 | $371.50 | $374.99 | $371.00 | 41 |
| 2022-04-25 | $374.99 | $374.99 | $374.99 | $374.99 | $371.00 | 41 |
| 2022-04-22 | $372.00 | $372.01 | $371.60 | $371.60 | $367.65 | 121 |
| 2022-04-21 | $374.99 | $374.99 | $371.60 | $374.00 | $370.02 | 216 |
| 2022-04-20 | $375.00 | $375.00 | $375.00 | $375.00 | $371.01 | 85 |
| 2022-04-19 | $375.00 | $375.00 | $375.00 | $375.00 | $371.01 | 0 |
| 2022-04-18 | $373.75 | $375.00 | $373.75 | $375.00 | $371.01 | 85 |
| 2022-04-14 | $375.60 | $375.60 | $373.61 | $373.61 | $369.63 | 522 |
| 2022-04-13 | $375.60 | $377.00 | $370.61 | $377.00 | $372.99 | 1,428 |
| 2022-04-12 | $375.60 | $375.60 | $375.60 | $375.60 | $371.60 | 1 |
| 2022-04-11 | $377.00 | $377.00 | $377.00 | $377.00 | $372.99 | 0 |
| 2022-04-08 | $377.00 | $377.00 | $377.00 | $377.00 | $372.99 | 0 |
| 2022-04-07 | $377.31 | $377.31 | $375.60 | $377.00 | $372.99 | 285 |
| 2022-04-06 | $378.10 | $378.10 | $377.51 | $378.00 | $373.98 | 665 |
| 2022-04-05 | $380.00 | $380.00 | $378.01 | $378.01 | $373.99 | 297 |
| 2022-04-04 | $380.02 | $380.02 | $380.00 | $380.00 | $375.96 | 101 |
| 2022-04-01 | $380.60 | $384.40 | $380.60 | $380.60 | $376.55 | 158 |
| 2022-03-31 | $380.02 | $384.00 | $380.02 | $384.00 | $379.91 | 6 |
| 2022-03-30 | $384.10 | $384.10 | $384.10 | $384.10 | $380.01 | 5 |
| 2022-03-29 | $385.00 | $385.00 | $384.40 | $384.40 | $380.31 | 26 |
| 2022-03-28 | $388.99 | $388.99 | $388.99 | $388.99 | $384.85 | 0 |
| 2022-03-25 | $388.99 | $388.99 | $388.99 | $388.99 | $384.85 | 0 |
| 2022-03-24 | $388.99 | $388.99 | $388.99 | $388.99 | $384.85 | 0 |
| 2022-03-23 | $380.00 | $388.99 | $377.00 | $388.99 | $384.85 | 348 |
| 2022-03-22 | $377.15 | $388.99 | $377.15 | $388.99 | $384.85 | 3,283 |
| 2022-03-21 | $382.50 | $388.99 | $378.15 | $380.60 | $376.55 | 37 |
| 2022-03-18 | $384.00 | $389.99 | $380.60 | $380.60 | $376.55 | 37 |
| 2022-03-17 | $382.00 | $385.00 | $380.68 | $384.00 | $379.91 | 259 |
| 2022-03-16 | $382.00 | $389.99 | $380.68 | $385.00 | $380.90 | 64 |
| 2022-03-15 | $383.35 | $383.35 | $383.35 | $383.35 | $379.27 | 0 |
| 2022-03-14 | $383.35 | $383.35 | $383.35 | $383.35 | $379.27 | 5 |
| 2022-03-11 | $380.66 | $389.99 | $380.66 | $389.99 | $385.84 | 101 |
| 2022-03-10 | $388.98 | $388.98 | $388.98 | $388.98 | $384.84 | 5 |
| 2022-03-09 | $388.98 | $388.98 | $388.98 | $388.98 | $383.02 | 10 |
| 2022-03-08 | $383.06 | $385.00 | $382.00 | $385.00 | $379.10 | 1,488 |
| 2022-03-07 | $389.50 | $390.00 | $386.61 | $387.00 | $381.07 | 153 |
| 2022-03-04 | $385.00 | $390.00 | $383.02 | $389.95 | $383.97 | 271 |
| 2022-03-03 | $390.50 | $390.50 | $390.50 | $390.50 | $384.52 | 0 |
| 2022-03-02 | $385.00 | $390.50 | $384.50 | $390.50 | $384.52 | 3,021 |
| 2022-03-01 | $390.00 | $391.99 | $390.00 | $391.99 | $385.98 | 25 |
| 2022-02-28 | $390.00 | $390.00 | $382.00 | $382.00 | $376.15 | 10 |
| 2022-02-25 | $392.00 | $392.00 | $392.00 | $392.00 | $385.99 | 0 |
| 2022-02-24 | $392.00 | $392.00 | $392.00 | $392.00 | $385.99 | 45 |
| 2022-02-23 | $388.95 | $393.95 | $382.00 | $391.00 | $385.01 | 254 |
| 2022-02-22 | $390.00 | $393.95 | $381.00 | $381.00 | $375.16 | 2,204 |
| 2022-02-18 | $394.98 | $394.98 | $394.98 | $394.98 | $388.93 | 0 |
| 2022-02-17 | $394.98 | $394.98 | $394.98 | $394.98 | $388.93 | 0 |
| 2022-02-16 | $394.98 | $394.98 | $394.98 | $394.98 | $388.93 | 0 |
| 2022-02-15 | $394.98 | $394.98 | $394.98 | $394.98 | $388.93 | 0 |
| 2022-02-14 | $392.50 | $394.98 | $392.50 | $394.98 | $388.93 | 513 |
| 2022-02-11 | $389.00 | $392.50 | $389.00 | $392.50 | $386.49 | 153 |
| 2022-02-10 | $389.01 | $395.00 | $389.01 | $394.00 | $387.96 | 190 |
| 2022-02-09 | $394.00 | $395.00 | $394.00 | $395.00 | $388.95 | 65 |
| 2022-02-08 | $390.00 | $396.00 | $389.00 | $396.00 | $389.93 | 532 |
| 2022-02-07 | $391.00 | $396.00 | $391.00 | $396.00 | $389.93 | 11 |
| 2022-02-04 | $396.00 | $396.00 | $396.00 | $396.00 | $389.93 | 0 |
| 2022-02-03 | $392.00 | $396.00 | $389.83 | $396.00 | $389.93 | 316 |
| 2022-02-02 | $388.52 | $391.99 | $388.52 | $391.99 | $385.98 | 170 |
| 2022-02-01 | $391.00 | $395.00 | $386.01 | $392.00 | $385.99 | 4,756 |
| 2022-01-31 | $391.00 | $394.99 | $391.00 | $394.99 | $388.94 | 126 |
| 2022-01-28 | $393.00 | $394.99 | $392.00 | $394.99 | $388.94 | 298 |
| 2022-01-27 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 0 |
| 2022-01-26 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 0 |
| 2022-01-25 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 0 |
| 2022-01-24 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 0 |
| 2022-01-21 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 3 |
| 2022-01-20 | $390.00 | $394.00 | $390.00 | $392.00 | $385.99 | 2,432 |
| 2022-01-19 | $393.00 | $394.00 | $393.00 | $393.00 | $386.98 | 23 |
| 2022-01-18 | $396.00 | $396.00 | $396.00 | $396.00 | $389.93 | 0 |
| 2022-01-14 | $396.00 | $396.00 | $396.00 | $396.00 | $389.93 | 0 |
| 2022-01-13 | $396.00 | $396.00 | $396.00 | $396.00 | $389.93 | 0 |
| 2022-01-12 | $396.00 | $396.00 | $396.00 | $396.00 | $389.93 | 0 |
| 2022-01-11 | $397.98 | $397.98 | $397.98 | $397.98 | $391.88 | 501 |
| 2022-01-10 | $397.98 | $397.98 | $397.98 | $397.98 | $391.88 | 0 |
| 2022-01-07 | $397.98 | $397.98 | $397.98 | $397.98 | $391.88 | 0 |
| 2022-01-06 | $390.00 | $397.98 | $390.00 | $397.98 | $391.88 | 501 |
| 2022-01-05 | $387.52 | $394.00 | $387.52 | $390.00 | $384.02 | 165 |
| 2022-01-04 | $385.00 | $393.00 | $385.00 | $393.00 | $386.98 | 43 |
| 2022-01-03 | $387.00 | $388.00 | $386.57 | $386.57 | $380.65 | 9 |
| 2021-12-31 | $380.00 | $385.00 | $380.00 | $385.00 | $379.10 | 1,245 |
| 2021-12-30 | $382.00 | $382.00 | $382.00 | $382.00 | $376.15 | 750 |
| 2021-12-29 | $382.00 | $382.50 | $380.00 | $382.50 | $376.64 | 216 |
| 2021-12-28 | $385.00 | $385.00 | $385.00 | $385.00 | $379.10 | 30 |
| 2021-12-27 | $376.01 | $385.00 | $376.00 | $381.00 | $375.16 | 10,111 |
| 2021-12-23 | $383.00 | $383.00 | $383.00 | $383.00 | $377.13 | 200 |
| 2021-12-22 | $378.00 | $382.00 | $378.00 | $382.00 | $376.15 | 19 |
| 2021-12-21 | $385.00 | $385.00 | $380.00 | $383.00 | $377.13 | 48 |
| 2021-12-20 | $382.00 | $382.00 | $382.00 | $382.00 | $376.15 | 1,298 |
| 2021-12-17 | $385.00 | $385.00 | $382.00 | $382.00 | $376.15 | 382 |
| 2021-12-16 | $385.00 | $385.00 | $385.00 | $385.00 | $379.10 | 0 |
| 2021-12-15 | $385.00 | $385.00 | $385.00 | $385.00 | $379.10 | 0 |
| 2021-12-14 | $385.00 | $385.00 | $382.00 | $385.00 | $379.10 | 4,871 |
| 2021-12-13 | $384.99 | $385.00 | $380.00 | $385.00 | $379.10 | 177 |
| 2021-12-10 | $385.00 | $385.00 | $385.00 | $385.00 | $379.10 | 125 |
| 2021-12-09 | $390.00 | $390.00 | $390.00 | $390.00 | $384.02 | 0 |
| 2021-12-08 | $385.00 | $390.00 | $385.00 | $390.00 | $384.02 | 468 |
| 2021-12-07 | $393.00 | $393.00 | $385.00 | $390.00 | $384.02 | 1,149 |
| 2021-12-06 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 0 |
| 2021-12-03 | $395.00 | $395.00 | $395.00 | $395.00 | $388.95 | 5 |
| 2021-12-02 | $399.00 | $399.00 | $399.00 | $399.00 | $392.89 | 3 |
| 2021-12-01 | $398.99 | $398.99 | $398.99 | $398.99 | $389.12 | 13 |
| 2021-11-30 | $388.75 | $394.00 | $388.75 | $394.00 | $384.25 | 20 |
| 2021-11-29 | $398.99 | $398.99 | $393.00 | $393.00 | $383.28 | 190 |
| 2021-11-26 | $397.00 | $397.00 | $395.00 | $395.00 | $385.23 | 50 |
| 2021-11-24 | $381.00 | $395.00 | $380.00 | $395.00 | $385.23 | 55 |
| 2021-11-23 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-22 | $385.00 | $395.00 | $385.00 | $395.00 | $385.23 | 70 |
| 2021-11-19 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-18 | $389.25 | $395.00 | $389.25 | $395.00 | $385.23 | 251 |
| 2021-11-17 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-16 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-15 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-12 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-11 | $395.00 | $395.00 | $395.00 | $395.00 | $385.23 | 0 |
| 2021-11-10 | $392.00 | $395.00 | $385.00 | $395.00 | $385.23 | 126 |
| 2021-11-09 | $395.00 | $395.00 | $389.00 | $390.00 | $380.35 | 195 |
| 2021-11-08 | $394.50 | $399.00 | $394.50 | $399.00 | $389.13 | 420 |
| 2021-11-05 | $390.00 | $390.00 | $390.00 | $390.00 | $380.35 | 12 |
| 2021-11-04 | $394.50 | $394.50 | $394.50 | $394.50 | $384.74 | 0 |
| 2021-11-03 | $382.25 | $394.50 | $382.25 | $394.50 | $384.74 | 8 |
| 2021-11-02 | $384.00 | $385.00 | $384.00 | $384.80 | $375.28 | 381 |
| 2021-11-01 | $384.79 | $384.80 | $384.79 | $384.80 | $375.28 | 381 |
| 2021-10-29 | $380.00 | $380.00 | $380.00 | $380.00 | $370.60 | 0 |
| 2021-10-28 | $382.50 | $382.50 | $380.00 | $380.00 | $370.60 | 30 |
| 2021-10-27 | $380.00 | $380.00 | $380.00 | $380.00 | $370.60 | 0 |
| 2021-10-26 | $380.00 | $380.00 | $380.00 | $380.00 | $370.60 | 0 |
| 2021-10-25 | $382.00 | $382.00 | $380.00 | $380.00 | $370.60 | 100 |
| 2021-10-22 | $384.84 | $384.84 | $384.00 | $384.00 | $374.50 | 2,734 |
| 2021-10-21 | $381.50 | $381.50 | $380.00 | $380.00 | $370.60 | 10 |
| 2021-10-20 | $380.00 | $380.00 | $380.00 | $380.00 | $370.60 | 0 |
| 2021-10-19 | $380.00 | $380.00 | $380.00 | $380.00 | $370.60 | 100 |
| 2021-10-18 | $380.00 | $380.00 | $380.00 | $380.00 | $370.60 | 1 |
| 2021-10-15 | $382.00 | $382.00 | $379.51 | $379.99 | $370.59 | 206 |
| 2021-10-14 | $382.50 | $382.50 | $381.00 | $381.00 | $371.58 | 55 |
| 2021-10-13 | $381.00 | $381.00 | $381.00 | $381.00 | $371.58 | 942 |
| 2021-10-12 | $383.00 | $383.00 | $381.00 | $381.00 | $371.58 | 10 |
| 2021-10-11 | $382.00 | $382.00 | $382.00 | $382.00 | $372.55 | 0 |
| 2021-10-08 | $380.00 | $382.00 | $380.00 | $382.00 | $372.55 | 2,912 |
| 2021-10-07 | $379.00 | $381.00 | $379.00 | $381.00 | $371.58 | 645 |
| 2021-10-06 | $375.60 | $377.11 | $375.60 | $377.11 | $367.78 | 103 |
| 2021-10-05 | $375.60 | $375.60 | $375.60 | $375.60 | $366.31 | 1 |
| 2021-10-04 | $375.15 | $375.15 | $375.15 | $375.15 | $365.87 | 5 |
| 2021-10-01 | $377.00 | $377.00 | $375.00 | $375.00 | $365.72 | 22 |
| 2021-09-30 | $377.10 | $377.10 | $377.10 | $377.10 | $367.77 | 49 |
| 2021-09-29 | $382.00 | $382.00 | $382.00 | $382.00 | $372.55 | 0 |
| 2021-09-28 | $377.00 | $382.00 | $377.00 | $382.00 | $372.55 | 844 |
| 2021-09-27 | $383.00 | $383.00 | $383.00 | $383.00 | $373.53 | 0 |
| 2021-09-24 | $383.00 | $383.00 | $383.00 | $383.00 | $373.53 | 0 |
| 2021-09-23 | $383.00 | $383.00 | $383.00 | $383.00 | $373.53 | 2 |
| 2021-09-22 | $377.00 | $382.00 | $377.00 | $382.00 | $372.55 | 4,002 |
| 2021-09-21 | $380.30 | $380.30 | $380.30 | $380.30 | $370.89 | 0 |
| 2021-09-20 | $380.30 | $380.30 | $380.30 | $380.30 | $370.89 | 0 |
| 2021-09-17 | $381.00 | $381.00 | $380.30 | $380.30 | $370.89 | 154 |
| 2021-09-16 | $382.96 | $382.96 | $382.96 | $382.96 | $373.49 | 0 |
| 2021-09-15 | $382.96 | $382.96 | $382.96 | $382.96 | $373.49 | 0 |
| 2021-09-14 | $382.96 | $382.96 | $382.96 | $382.96 | $373.49 | 0 |
| 2021-09-13 | $381.30 | $382.96 | $381.30 | $382.96 | $373.49 | 502 |
| 2021-09-10 | $385.00 | $385.00 | $381.00 | $385.00 | $375.48 | 28 |
| 2021-09-09 | $382.00 | $382.00 | $382.00 | $382.00 | $372.55 | 50 |
| 2021-09-08 | $383.00 | $383.00 | $383.00 | $383.00 | $373.53 | 5 |
| 2021-09-07 | $382.50 | $385.00 | $381.75 | $385.00 | $375.48 | 30 |
| 2021-09-03 | $381.00 | $381.00 | $381.00 | $381.00 | $371.58 | 186 |
| 2021-09-02 | $385.00 | $385.00 | $385.00 | $385.00 | $375.48 | 1 |
| 2021-09-01 | $381.00 | $381.00 | $381.00 | $381.00 | $369.80 | 0 |
| 2021-08-31 | $383.00 | $383.00 | $381.00 | $381.00 | $369.80 | 858 |
| 2021-08-30 | $383.00 | $387.00 | $383.00 | $385.00 | $373.68 | 5,007 |
| 2021-08-27 | $385.00 | $388.00 | $383.00 | $388.00 | $376.59 | 26 |
| 2021-08-26 | $388.00 | $388.00 | $388.00 | $388.00 | $376.59 | 0 |
| 2021-08-25 | $390.00 | $390.00 | $388.00 | $388.00 | $376.59 | 61 |
| 2021-08-24 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-08-23 | $385.00 | $390.00 | $385.00 | $390.00 | $378.53 | 662 |
| 2021-08-20 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-08-19 | $394.49 | $394.49 | $390.00 | $390.00 | $378.53 | 3,693 |
| 2021-08-18 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 365 |
| 2021-08-17 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-08-16 | $385.00 | $390.00 | $385.00 | $390.00 | $378.53 | 130 |
| 2021-08-13 | $392.00 | $392.00 | $392.00 | $392.00 | $380.48 | 0 |
| 2021-08-12 | $394.49 | $394.49 | $388.00 | $392.00 | $380.48 | 6,033 |
| 2021-08-11 | $388.00 | $388.00 | $388.00 | $388.00 | $376.59 | 301 |
| 2021-08-10 | $382.50 | $382.50 | $382.50 | $382.50 | $371.26 | 0 |
| 2021-08-09 | $386.00 | $386.00 | $380.00 | $382.50 | $371.26 | 505 |
| 2021-08-06 | $388.00 | $388.00 | $388.00 | $388.00 | $376.59 | 0 |
| 2021-08-05 | $388.00 | $388.00 | $388.00 | $388.00 | $376.59 | 0 |
| 2021-08-04 | $388.00 | $388.00 | $388.00 | $388.00 | $376.59 | 0 |
| 2021-08-03 | $388.00 | $388.00 | $388.00 | $388.00 | $376.59 | 179 |
| 2021-08-02 | $386.00 | $386.00 | $386.00 | $386.00 | $374.65 | 79 |
| 2021-07-30 | $389.00 | $389.00 | $389.00 | $389.00 | $377.56 | 0 |
| 2021-07-29 | $389.00 | $389.00 | $389.00 | $389.00 | $377.56 | 0 |
| 2021-07-28 | $389.00 | $389.00 | $389.00 | $389.00 | $377.56 | 5 |
| 2021-07-27 | $388.00 | $388.00 | $386.60 | $386.60 | $375.23 | 500 |
| 2021-07-26 | $390.00 | $390.00 | $388.00 | $388.00 | $376.59 | 331 |
| 2021-07-23 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-07-22 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 1,340 |
| 2021-07-21 | $390.00 | $390.00 | $389.99 | $390.00 | $378.53 | 2,243 |
| 2021-07-20 | $388.50 | $388.50 | $386.60 | $386.60 | $375.23 | 205 |
| 2021-07-19 | $386.60 | $390.00 | $386.60 | $386.60 | $375.23 | 550 |
| 2021-07-16 | $390.99 | $393.00 | $386.60 | $386.60 | $375.23 | 110 |
| 2021-07-15 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-07-14 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-07-13 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 500 |
| 2021-07-12 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 0 |
| 2021-07-09 | $390.00 | $390.00 | $386.60 | $390.00 | $378.53 | 1,200 |
| 2021-07-08 | $390.98 | $390.98 | $390.98 | $390.98 | $379.49 | 5 |
| 2021-07-07 | $388.60 | $388.60 | $388.60 | $388.60 | $377.18 | 0 |
| 2021-07-06 | $388.60 | $388.60 | $388.60 | $388.60 | $377.18 | 0 |
| 2021-07-02 | $390.60 | $390.60 | $388.60 | $388.60 | $377.18 | 660 |
| 2021-07-01 | $390.60 | $390.60 | $390.00 | $390.00 | $378.53 | 679 |
| 2021-06-30 | $391.00 | $393.00 | $390.00 | $390.00 | $378.53 | 791 |
| 2021-06-29 | $391.00 | $391.00 | $391.00 | $391.00 | $379.51 | 0 |
| 2021-06-28 | $391.00 | $391.00 | $391.00 | $391.00 | $379.51 | 0 |
| 2021-06-25 | $391.00 | $391.00 | $391.00 | $391.00 | $379.51 | 0 |
| 2021-06-24 | $391.00 | $391.00 | $391.00 | $391.00 | $379.51 | 0 |
| 2021-06-23 | $391.00 | $391.00 | $391.00 | $391.00 | $379.51 | 0 |
| 2021-06-22 | $391.00 | $391.00 | $391.00 | $391.00 | $379.51 | 227 |
| 2021-06-21 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 89 |
| 2021-06-18 | $390.00 | $390.00 | $390.00 | $390.00 | $378.53 | 300 |
| 2021-06-17 | $390.60 | $391.00 | $388.15 | $391.00 | $379.51 | 499 |
| 2021-06-16 | $390.35 | $393.00 | $390.35 | $393.00 | $381.45 | 3 |
| 2021-06-15 | $390.35 | $390.35 | $390.35 | $390.35 | $378.87 | 1 |
| 2021-06-14 | $394.50 | $394.50 | $390.35 | $390.35 | $378.87 | 312 |
| 2021-06-11 | $394.50 | $394.50 | $390.30 | $390.30 | $378.83 | 203 |
| 2021-06-10 | $394.50 | $394.50 | $394.50 | $394.50 | $382.90 | 0 |
| 2021-06-09 | $394.50 | $394.50 | $394.50 | $394.50 | $382.90 | 50 |
| 2021-06-08 | $394.50 | $394.50 | $394.50 | $394.50 | $382.90 | 1 |
| 2021-06-07 | $390.10 | $390.20 | $390.10 | $390.20 | $378.73 | 100 |
| 2021-06-04 | $391.60 | $393.00 | $391.55 | $393.00 | $381.45 | 34 |
| 2021-06-03 | $391.60 | $393.00 | $391.60 | $393.00 | $379.66 | 135 |
| 2021-06-02 | $391.60 | $391.60 | $391.60 | $391.60 | $378.31 | 530 |
| 2021-06-01 | $395.99 | $395.99 | $395.99 | $395.99 | $382.55 | 1 |
| 2021-05-28 | $390.80 | $390.80 | $390.00 | $390.00 | $376.76 | 1,887 |
| 2021-05-27 | $390.60 | $390.60 | $390.60 | $390.60 | $377.34 | 0 |
| 2021-05-26 | $386.00 | $390.60 | $386.00 | $390.60 | $377.34 | 40 |
| 2021-05-25 | $392.30 | $392.30 | $392.00 | $392.00 | $378.69 | 350 |
| 2021-05-24 | $393.00 | $393.00 | $393.00 | $393.00 | $379.66 | 8 |
| 2021-05-21 | $393.00 | $393.00 | $392.00 | $392.11 | $378.80 | 21 |
| 2021-05-20 | $393.00 | $393.00 | $393.00 | $393.00 | $379.66 | 0 |
| 2021-05-19 | $390.10 | $393.00 | $390.10 | $393.00 | $379.66 | 314 |
| 2021-05-18 | $390.00 | $390.00 | $390.00 | $390.00 | $376.76 | 0 |
| 2021-05-17 | $390.00 | $390.01 | $390.00 | $390.00 | $376.76 | 215 |
| 2021-05-14 | $389.00 | $389.00 | $389.00 | $389.00 | $375.80 | 308 |
| 2021-05-13 | $389.00 | $389.00 | $389.00 | $389.00 | $375.80 | 32 |
| 2021-05-12 | $387.00 | $389.00 | $386.61 | $389.00 | $375.80 | 3,022 |
| 2021-05-11 | $391.00 | $391.00 | $391.00 | $391.00 | $377.73 | 0 |
| 2021-05-10 | $390.00 | $391.00 | $390.00 | $391.00 | $377.73 | 1,368 |
| 2021-05-07 | $390.00 | $390.00 | $390.00 | $390.00 | $376.76 | 4,602 |
| 2021-05-06 | $386.00 | $386.00 | $386.00 | $386.00 | $372.90 | 1 |
| 2021-05-05 | $390.00 | $390.00 | $390.00 | $390.00 | $376.76 | 159 |
| 2021-05-04 | $397.99 | $397.99 | $386.10 | $386.10 | $372.99 | 266 |
| 2021-05-03 | $393.00 | $393.00 | $386.00 | $388.00 | $374.83 | 1,305 |
| 2021-04-30 | $395.00 | $395.00 | $390.60 | $390.60 | $377.34 | 6 |
| 2021-04-29 | $397.00 | $397.00 | $397.00 | $397.00 | $383.52 | 5 |
| 2021-04-28 | $396.65 | $396.65 | $396.65 | $396.65 | $383.19 | 0 |
| 2021-04-27 | $396.65 | $396.65 | $396.65 | $396.65 | $383.19 | 0 |
| 2021-04-26 | $396.66 | $396.66 | $396.65 | $396.65 | $383.19 | 2 |
| 2021-04-23 | $400.00 | $400.00 | $400.00 | $400.00 | $386.42 | 0 |
| 2021-04-22 | $400.00 | $400.00 | $400.00 | $400.00 | $386.42 | 0 |
| 2021-04-21 | $402.00 | $402.00 | $400.00 | $400.00 | $386.42 | 200 |
| 2021-04-20 | $396.61 | $399.00 | $396.61 | $396.61 | $383.15 | 205 |
| 2021-04-19 | $399.01 | $399.01 | $399.01 | $399.01 | $385.47 | 1 |
| 2021-04-16 | $399.01 | $399.01 | $399.01 | $399.01 | $385.47 | 0 |
| 2021-04-15 | $399.01 | $399.01 | $399.01 | $399.01 | $385.47 | 0 |
| 2021-04-14 | $399.01 | $399.01 | $399.01 | $399.01 | $385.47 | 0 |
| 2021-04-13 | $399.01 | $399.01 | $399.01 | $399.01 | $385.47 | 0 |
| 2021-04-12 | $395.00 | $399.01 | $395.00 | $399.01 | $385.47 | 60 |
| 2021-04-09 | $395.00 | $395.00 | $395.00 | $395.00 | $381.59 | 1 |
| 2021-04-08 | $402.00 | $402.00 | $402.00 | $402.00 | $388.35 | 0 |
| 2021-04-07 | $399.97 | $402.00 | $399.97 | $402.00 | $388.35 | 12 |
| 2021-04-06 | $393.00 | $393.00 | $393.00 | $393.00 | $379.66 | 180 |
| 2021-04-05 | $393.00 | $393.00 | $392.00 | $392.00 | $378.69 | 9 |
| 2021-04-01 | $399.98 | $399.98 | $386.00 | $386.00 | $372.90 | 21 |
| 2021-03-31 | $384.00 | $399.98 | $384.00 | $385.00 | $371.93 | 2,636 |
| 2021-03-30 | $396.00 | $399.00 | $396.00 | $399.00 | $385.46 | 4 |
| 2021-03-29 | $402.00 | $402.00 | $402.00 | $402.00 | $388.35 | 0 |
| 2021-03-26 | $405.00 | $405.00 | $391.00 | $402.00 | $388.35 | 55 |
| 2021-03-25 | $407.50 | $407.50 | $406.00 | $406.00 | $392.22 | 153 |
| 2021-03-24 | $406.00 | $406.00 | $406.00 | $406.00 | $392.22 | 0 |
| 2021-03-23 | $406.00 | $406.00 | $406.00 | $406.00 | $392.22 | 0 |
| 2021-03-22 | $406.00 | $406.00 | $406.00 | $406.00 | $392.22 | 0 |
| 2021-03-19 | $407.99 | $407.99 | $406.00 | $406.00 | $392.22 | 9 |
| 2021-03-18 | $407.99 | $407.99 | $402.00 | $406.00 | $392.22 | 7 |
| 2021-03-17 | $408.00 | $408.00 | $402.00 | $403.00 | $389.32 | 1,647 |
| 2021-03-16 | $403.00 | $403.00 | $403.00 | $403.00 | $389.32 | 1,565 |
| 2021-03-15 | $403.00 | $403.00 | $403.00 | $403.00 | $389.32 | 3,425 |
| 2021-03-12 | $405.00 | $405.00 | $405.00 | $405.00 | $391.25 | 1 |
| 2021-03-11 | $405.00 | $405.00 | $405.00 | $405.00 | $391.25 | 200 |
| 2021-03-10 | $405.00 | $410.00 | $400.00 | $410.00 | $396.08 | 685 |
| 2021-03-09 | $400.00 | $407.50 | $400.00 | $407.50 | $393.67 | 5,130 |
| 2021-03-08 | $390.00 | $400.00 | $390.00 | $400.00 | $386.42 | 414 |
| 2021-03-05 | $385.00 | $390.00 | $385.00 | $390.00 | $376.76 | 12 |
| 2021-03-04 | $383.00 | $385.00 | $370.00 | $370.00 | $355.75 | 835 |
| 2021-03-03 | $380.00 | $380.00 | $380.00 | $380.00 | $365.37 | 0 |
| 2021-03-02 | $380.00 | $380.00 | $375.00 | $380.00 | $365.37 | 2,540 |
| 2021-03-01 | $366.50 | $382.00 | $366.50 | $382.00 | $367.29 | 1,301 |
| 2021-02-26 | $366.50 | $366.50 | $366.50 | $366.50 | $352.39 | 791 |
| 2021-02-25 | $366.60 | $366.60 | $362.01 | $366.50 | $352.39 | 791 |
| 2021-02-24 | $375.00 | $375.00 | $375.00 | $375.00 | $360.56 | 26 |
| 2021-02-23 | $375.00 | $375.00 | $375.00 | $375.00 | $360.56 | 0 |
| 2021-02-22 | $375.00 | $375.00 | $375.00 | $375.00 | $360.56 | 0 |
| 2021-02-19 | $370.00 | $375.00 | $365.00 | $375.00 | $360.56 | 26 |
| 2021-02-18 | $365.00 | $372.50 | $365.00 | $372.50 | $358.16 | 25 |
| 2021-02-17 | $356.60 | $375.00 | $356.60 | $365.00 | $350.95 | 1,540 |
| 2021-02-16 | $365.00 | $365.00 | $365.00 | $365.00 | $350.95 | 0 |
| 2021-02-12 | $359.60 | $365.00 | $358.00 | $365.00 | $350.95 | 1,540 |
| 2021-02-11 | $359.00 | $359.00 | $359.00 | $359.00 | $345.18 | 0 |
| 2021-02-10 | $357.50 | $359.00 | $357.50 | $359.00 | $345.18 | 324 |
| 2021-02-09 | $357.00 | $357.00 | $357.00 | $357.00 | $343.25 | 0 |
| 2021-02-08 | $357.00 | $357.00 | $357.00 | $357.00 | $343.25 | 249 |
| 2021-02-05 | $359.00 | $359.00 | $359.00 | $359.00 | $345.18 | 0 |
| 2021-02-04 | $353.00 | $359.00 | $353.00 | $359.00 | $345.18 | 421 |
| 2021-02-03 | $353.00 | $355.00 | $353.00 | $355.00 | $341.33 | 640 |
| 2021-02-02 | $355.00 | $355.00 | $355.00 | $355.00 | $341.33 | 0 |
| 2021-02-01 | $355.00 | $355.00 | $355.00 | $355.00 | $341.33 | 45 |
| 2021-01-29 | $358.00 | $358.00 | $358.00 | $358.00 | $344.21 | 0 |
| 2021-01-28 | $358.00 | $358.00 | $358.00 | $358.00 | $344.21 | 100 |
| 2021-01-27 | $358.00 | $358.00 | $358.00 | $358.00 | $344.21 | 50 |
| 2021-01-26 | $355.00 | $355.00 | $355.00 | $355.00 | $341.33 | 0 |
| 2021-01-25 | $355.00 | $355.00 | $355.00 | $355.00 | $341.33 | 375 |
| 2021-01-22 | $347.00 | $347.00 | $347.00 | $347.00 | $333.64 | 15,372 |
| 2021-01-21 | $350.00 | $350.00 | $350.00 | $350.00 | $336.52 | 40 |
| 2021-01-20 | $350.00 | $350.00 | $350.00 | $350.00 | $336.52 | 19 |
| 2021-01-19 | $348.00 | $348.00 | $347.01 | $347.01 | $333.65 | 225 |
| 2021-01-15 | $347.01 | $347.01 | $347.01 | $347.01 | $333.65 | 0 |
| 2021-01-14 | $347.25 | $347.25 | $347.01 | $347.01 | $333.65 | 225 |
| 2021-01-13 | $346.00 | $346.00 | $346.00 | $346.00 | $332.68 | 0 |
| 2021-01-12 | $346.00 | $346.00 | $346.00 | $346.00 | $332.68 | 20 |
| 2021-01-11 | $346.02 | $346.02 | $346.00 | $346.00 | $332.68 | 275 |
| 2021-01-08 | $345.99 | $345.99 | $345.99 | $345.99 | $332.67 | 0 |
| 2021-01-07 | $345.99 | $345.99 | $345.99 | $345.99 | $332.67 | 0 |
| 2021-01-06 | $345.98 | $345.99 | $345.98 | $345.99 | $332.67 | 2 |
| 2021-01-05 | $340.00 | $340.00 | $340.00 | $340.00 | $326.91 | 104 |
| 2021-01-04 | $334.00 | $334.25 | $334.00 | $334.25 | $321.38 | 123 |
| 2020-12-31 | $332.01 | $334.00 | $332.01 | $334.00 | $321.14 | 1,395 |
| 2020-12-30 | $329.80 | $329.80 | $329.80 | $329.80 | $317.10 | 0 |
| 2020-12-29 | $329.80 | $329.80 | $329.80 | $329.80 | $317.10 | 0 |
| 2020-12-28 | $329.50 | $330.00 | $329.50 | $329.80 | $317.10 | 41 |
| 2020-12-24 | $329.00 | $329.50 | $329.00 | $329.50 | $316.81 | 52 |
| 2020-12-23 | $329.00 | $329.00 | $329.00 | $329.00 | $316.33 | 0 |
| 2020-12-22 | $329.00 | $329.00 | $329.00 | $329.00 | $316.33 | 225 |
| 2020-12-21 | $329.50 | $329.50 | $329.50 | $329.50 | $316.81 | 5 |
| 2020-12-18 | $327.75 | $329.50 | $325.00 | $328.00 | $315.37 | 2,407 |
| 2020-12-17 | $325.50 | $325.50 | $323.00 | $323.00 | $310.56 | 1,608 |
| 2020-12-16 | $322.00 | $325.00 | $322.00 | $325.00 | $312.49 | 484 |
| 2020-12-15 | $328.00 | $328.00 | $328.00 | $328.00 | $315.37 | 738 |
| 2020-12-14 | $328.99 | $328.99 | $327.80 | $328.00 | $315.37 | 678 |
| 2020-12-11 | $329.00 | $329.00 | $323.25 | $323.25 | $310.80 | 52 |
| 2020-12-10 | $323.00 | $323.00 | $323.00 | $323.00 | $310.56 | 64 |
| 2020-12-09 | $317.60 | $317.60 | $317.60 | $317.60 | $305.37 | 17 |
| 2020-12-08 | $320.00 | $320.00 | $317.00 | $317.00 | $304.79 | 41 |
| 2020-12-07 | $320.00 | $320.00 | $317.00 | $317.00 | $304.79 | 101 |
| 2020-12-04 | $315.00 | $320.00 | $315.00 | $317.00 | $304.79 | 8,455 |
| 2020-12-03 | $313.00 | $313.00 | $313.00 | $313.00 | $299.20 | 0 |
| 2020-12-02 | $315.60 | $315.60 | $313.00 | $313.00 | $299.20 | 6,868 |
| 2020-12-01 | $315.20 | $315.20 | $315.00 | $315.00 | $301.11 | 400 |
| 2020-11-30 | $311.01 | $311.01 | $311.01 | $311.01 | $297.30 | 0 |
| 2020-11-27 | $314.95 | $315.00 | $311.01 | $311.01 | $297.30 | 10,572 |
| 2020-11-25 | $312.00 | $312.00 | $310.00 | $310.00 | $296.33 | 35,338 |
| 2020-11-24 | $313.00 | $314.99 | $312.00 | $314.50 | $300.64 | 2,453 |
| 2020-11-23 | $309.00 | $310.00 | $308.00 | $309.40 | $295.76 | 1,707 |
| 2020-11-20 | $306.00 | $309.00 | $306.00 | $309.00 | $295.38 | 1,008 |
| 2020-11-19 | $306.00 | $306.00 | $304.00 | $306.00 | $292.51 | 893 |
| 2020-11-18 | $302.00 | $305.00 | $302.00 | $305.00 | $291.55 | 926 |
| 2020-11-17 | $300.00 | $300.00 | $300.00 | $300.00 | $286.77 | 0 |
| 2020-11-16 | $299.00 | $302.00 | $299.00 | $300.00 | $286.77 | 291 |
| 2020-11-13 | $295.00 | $295.00 | $295.00 | $295.00 | $281.99 | 0 |
| 2020-11-12 | $295.00 | $295.00 | $295.00 | $295.00 | $281.99 | 0 |
| 2020-11-11 | $294.00 | $295.00 | $294.00 | $295.00 | $281.99 | 2 |
| 2020-11-10 | $293.00 | $293.00 | $293.00 | $293.00 | $280.08 | 111 |
| 2020-11-09 | $284.00 | $290.00 | $284.00 | $290.00 | $277.22 | 515 |
| 2020-11-06 | $283.00 | $283.00 | $283.00 | $283.00 | $270.52 | 0 |
| 2020-11-05 | $282.80 | $283.00 | $282.80 | $283.00 | $270.52 | 16 |
| 2020-11-04 | $282.80 | $282.80 | $282.80 | $282.80 | $270.33 | 15 |
| 2020-11-03 | $282.70 | $282.75 | $282.70 | $282.75 | $270.29 | 20 |
| 2020-11-02 | $281.80 | $281.80 | $281.80 | $281.80 | $269.38 | 0 |
| 2020-10-30 | $281.60 | $283.00 | $281.60 | $281.80 | $269.38 | 64 |
| 2020-10-29 | $281.10 | $281.10 | $281.10 | $281.10 | $268.71 | 350 |
| 2020-10-28 | $282.00 | $282.00 | $281.10 | $281.10 | $268.71 | 766 |
| 2020-10-27 | $282.00 | $282.00 | $282.00 | $282.00 | $269.57 | 0 |
| 2020-10-26 | $282.00 | $282.00 | $282.00 | $282.00 | $269.57 | 3 |
| 2020-10-23 | $282.50 | $282.50 | $282.50 | $282.50 | $270.05 | 0 |
| 2020-10-22 | $282.50 | $282.50 | $282.50 | $282.50 | $270.05 | 895 |
| 2020-10-21 | $280.99 | $280.99 | $280.99 | $280.99 | $268.60 | 0 |
| 2020-10-20 | $280.99 | $280.99 | $280.99 | $280.99 | $268.60 | 403 |
| 2020-10-19 | $280.60 | $280.60 | $280.60 | $280.60 | $268.23 | 3 |
| 2020-10-16 | $280.50 | $280.50 | $280.50 | $280.50 | $268.13 | 0 |
| 2020-10-15 | $280.50 | $280.50 | $280.50 | $280.50 | $268.13 | 0 |
| 2020-10-14 | $280.50 | $280.50 | $280.50 | $280.50 | $268.13 | 30 |
| 2020-10-13 | $280.31 | $280.31 | $280.31 | $280.31 | $267.95 | 0 |
| 2020-10-12 | $280.31 | $280.31 | $280.31 | $280.31 | $267.95 | 400 |
| 2020-10-09 | $280.30 | $280.30 | $280.30 | $280.30 | $267.94 | 100 |
| 2020-10-08 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-10-07 | $278.60 | $280.00 | $278.60 | $280.00 | $267.66 | 1,879 |
| 2020-10-06 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-10-05 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-10-02 | $277.60 | $280.00 | $277.00 | $280.00 | $267.66 | 2,079 |
| 2020-10-01 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-30 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-29 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-28 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-25 | $281.99 | $281.99 | $280.00 | $280.00 | $267.66 | 906 |
| 2020-09-24 | $282.49 | $282.49 | $282.49 | $282.49 | $270.04 | 0 |
| 2020-09-23 | $280.00 | $282.49 | $280.00 | $282.49 | $270.04 | 225 |
| 2020-09-22 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 372 |
| 2020-09-21 | $280.00 | $280.00 | $278.30 | $278.30 | $266.03 | 353 |
| 2020-09-18 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-17 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-16 | $280.00 | $280.00 | $280.00 | $280.00 | $267.66 | 0 |
| 2020-09-15 | $277.60 | $280.00 | $277.60 | $280.00 | $267.66 | 6 |
| 2020-09-14 | $283.00 | $283.00 | $276.30 | $282.00 | $269.57 | 18 |
| 2020-09-11 | $275.90 | $283.00 | $275.90 | $283.00 | $270.52 | 116 |
| 2020-09-10 | $275.25 | $275.25 | $275.25 | $275.25 | $263.12 | 550 |
| 2020-09-09 | $275.00 | $275.00 | $275.00 | $275.00 | $262.88 | 0 |
| 2020-09-08 | $275.00 | $275.00 | $275.00 | $275.00 | $262.88 | 199 |
| 2020-09-04 | $275.00 | $275.00 | $275.00 | $275.00 | $262.88 | 55 |
| 2020-09-03 | $275.10 | $275.10 | $275.00 | $275.00 | $262.88 | 791 |
| 2020-09-02 | $275.00 | $276.00 | $275.00 | $276.00 | $262.07 | 2 |
| 2020-09-01 | $274.75 | $274.75 | $274.75 | $274.75 | $260.88 | 27 |
| 2020-08-31 | $274.75 | $274.75 | $274.75 | $274.75 | $260.88 | 5 |
| 2020-08-28 | $274.75 | $274.75 | $274.75 | $274.75 | $260.88 | 25 |
| 2020-08-27 | $274.00 | $274.00 | $274.00 | $274.00 | $260.17 | 28 |
| 2020-08-26 | $273.60 | $273.60 | $273.60 | $273.60 | $259.79 | 0 |
| 2020-08-25 | $273.60 | $273.60 | $273.60 | $273.60 | $259.79 | 24 |
| 2020-08-24 | $275.00 | $275.00 | $275.00 | $275.00 | $261.12 | 0 |
| 2020-08-21 | $275.00 | $275.00 | $275.00 | $275.00 | $261.12 | 660 |
| 2020-08-20 | $275.00 | $275.00 | $275.00 | $275.00 | $261.12 | 0 |
| 2020-08-19 | $275.00 | $275.00 | $272.50 | $275.00 | $261.12 | 523 |
| 2020-08-18 | $275.60 | $275.60 | $271.60 | $271.60 | $257.89 | 250 |
| 2020-08-17 | $276.00 | $276.00 | $275.60 | $275.60 | $261.69 | 15 |
| 2020-08-14 | $278.75 | $278.75 | $278.50 | $278.75 | $264.68 | 658 |
| 2020-08-13 | $277.50 | $278.00 | $277.50 | $278.00 | $263.97 | 2 |
| 2020-08-12 | $277.00 | $277.50 | $277.00 | $277.50 | $263.49 | 8 |
| 2020-08-11 | $275.00 | $275.11 | $275.00 | $275.10 | $261.21 | 231 |
| 2020-08-10 | $274.10 | $274.10 | $274.10 | $274.10 | $260.27 | 23 |
| 2020-08-07 | $274.00 | $274.00 | $274.00 | $274.00 | $260.17 | 0 |
| 2020-08-06 | $272.00 | $274.00 | $272.00 | $274.00 | $260.17 | 15 |
| 2020-08-05 | $272.01 | $278.00 | $270.00 | $270.00 | $256.37 | 821 |
| 2020-08-04 | $275.00 | $275.00 | $275.00 | $275.00 | $261.12 | 2 |
| 2020-08-03 | $276.00 | $276.00 | $276.00 | $276.00 | $262.07 | 0 |
| 2020-07-31 | $276.00 | $276.00 | $276.00 | $276.00 | $262.07 | 453 |
| 2020-07-30 | $280.50 | $280.50 | $276.00 | $276.00 | $262.07 | 550 |
| 2020-07-29 | $282.49 | $282.49 | $282.49 | $282.49 | $268.23 | 20 |
| 2020-07-28 | $282.49 | $282.49 | $282.49 | $282.49 | $268.23 | 1 |
| 2020-07-27 | $278.50 | $278.50 | $278.50 | $278.50 | $264.44 | 2 |
| 2020-07-24 | $277.00 | $285.00 | $277.00 | $278.50 | $264.44 | 5,600 |
| 2020-07-23 | $278.50 | $278.50 | $278.50 | $278.50 | $264.44 | 325 |
| 2020-07-22 | $278.50 | $278.50 | $278.50 | $278.50 | $264.44 | 0 |
| 2020-07-21 | $278.50 | $278.50 | $278.50 | $278.50 | $264.44 | 346 |
| 2020-07-20 | $272.50 | $272.50 | $272.50 | $272.50 | $258.75 | 0 |
| 2020-07-17 | $272.50 | $272.50 | $272.50 | $272.50 | $258.75 | 0 |
| 2020-07-16 | $272.50 | $272.50 | $272.50 | $272.50 | $258.75 | 0 |
| 2020-07-15 | $272.50 | $272.50 | $272.50 | $272.50 | $258.75 | 1 |
| 2020-07-14 | $278.00 | $278.00 | $275.60 | $275.60 | $261.69 | 61 |
| 2020-07-13 | $279.00 | $279.00 | $278.00 | $278.00 | $263.97 | 40 |
| 2020-07-10 | $279.50 | $279.50 | $279.50 | $279.50 | $265.39 | 100 |
| 2020-07-09 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 0 |
| 2020-07-08 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 0 |
| 2020-07-07 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 0 |
| 2020-07-06 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 0 |
| 2020-07-02 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 0 |
| 2020-07-01 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 0 |
| 2020-06-30 | $279.00 | $279.00 | $279.00 | $279.00 | $264.92 | 10 |
| 2020-06-29 | $276.60 | $276.60 | $276.60 | $276.60 | $262.64 | 0 |
| 2020-06-26 | $280.11 | $280.31 | $276.60 | $276.60 | $262.64 | 425 |
| 2020-06-25 | $282.00 | $282.00 | $279.10 | $279.10 | $265.01 | 1,184 |
| 2020-06-24 | $282.00 | $282.00 | $282.00 | $282.00 | $267.77 | 1 |
| 2020-06-23 | $282.00 | $282.00 | $282.00 | $282.00 | $267.77 | 0 |
| 2020-06-22 | $287.99 | $287.99 | $282.00 | $282.00 | $267.77 | 174 |
| 2020-06-19 | $279.26 | $287.99 | $279.26 | $287.99 | $273.45 | 102 |
| 2020-06-18 | $277.00 | $278.99 | $276.85 | $277.60 | $263.59 | 104 |
| 2020-06-17 | $290.00 | $290.00 | $276.00 | $276.60 | $262.64 | 2,282 |
| 2020-06-16 | $289.99 | $290.00 | $289.99 | $290.00 | $275.36 | 50 |
| 2020-06-15 | $297.00 | $297.00 | $289.99 | $289.99 | $275.35 | 7 |
| 2020-06-12 | $289.00 | $297.00 | $286.00 | $297.00 | $282.01 | 213 |
| 2020-06-11 | $289.00 | $289.00 | $289.00 | $289.00 | $274.41 | 83 |
| 2020-06-10 | $289.00 | $289.00 | $286.00 | $289.00 | $274.41 | 398 |
| 2020-06-09 | $284.00 | $290.00 | $284.00 | $290.00 | $275.36 | 87 |
| 2020-06-08 | $282.00 | $282.00 | $282.00 | $282.00 | $267.77 | 6 |
| 2020-06-05 | $274.98 | $280.00 | $274.98 | $278.00 | $263.97 | 481 |
| 2020-06-04 | $272.00 | $273.60 | $272.00 | $273.60 | $258.07 | 311 |
| 2020-06-03 | $271.79 | $272.00 | $270.60 | $272.00 | $256.56 | 1,030 |
| 2020-06-02 | $268.00 | $268.00 | $268.00 | $268.00 | $252.79 | 0 |
| 2020-06-01 | $268.00 | $268.00 | $268.00 | $268.00 | $252.79 | 20 |
| 2020-05-29 | $270.00 | $270.00 | $270.00 | $270.00 | $254.68 | 24 |
| 2020-05-28 | $266.60 | $270.00 | $266.60 | $270.00 | $254.68 | 330 |
| 2020-05-27 | $263.00 | $266.00 | $263.00 | $266.00 | $250.90 | 803 |
| 2020-05-26 | $263.00 | $263.00 | $263.00 | $263.00 | $248.07 | 1,040 |
| 2020-05-22 | $260.00 | $260.00 | $260.00 | $260.00 | $245.25 | 0 |
| 2020-05-21 | $260.00 | $260.00 | $260.00 | $260.00 | $245.25 | 0 |
| 2020-05-20 | $263.10 | $263.10 | $260.00 | $260.00 | $245.25 | 2,061 |
| 2020-05-19 | $262.00 | $262.00 | $262.00 | $262.00 | $247.13 | 40 |
| 2020-05-18 | $258.99 | $262.00 | $258.99 | $262.00 | $247.13 | 1,280 |
| 2020-05-15 | $258.10 | $258.10 | $252.60 | $255.00 | $240.53 | 90 |
| 2020-05-14 | $260.00 | $260.00 | $260.00 | $260.00 | $245.25 | 0 |
| 2020-05-13 | $261.60 | $261.60 | $260.00 | $260.00 | $245.25 | 270 |
| 2020-05-12 | $264.99 | $264.99 | $261.61 | $261.61 | $246.76 | 70 |
| 2020-05-11 | $265.49 | $265.49 | $265.49 | $265.49 | $250.42 | 0 |
| 2020-05-08 | $265.49 | $265.49 | $265.49 | $265.49 | $250.42 | 50 |
| 2020-05-07 | $264.99 | $264.99 | $264.99 | $264.99 | $249.95 | 100 |
| 2020-05-06 | $261.60 | $261.80 | $258.10 | $259.50 | $244.77 | 277 |
| 2020-05-05 | $266.10 | $266.50 | $262.50 | $266.30 | $251.19 | 1,161 |
| 2020-05-04 | $270.00 | $270.00 | $263.00 | $263.00 | $248.07 | 58 |
| 2020-05-01 | $258.00 | $258.00 | $258.00 | $258.00 | $243.36 | 0 |
| 2020-04-30 | $270.00 | $274.99 | $258.00 | $258.00 | $243.36 | 200 |
| 2020-04-29 | $263.00 | $278.00 | $255.02 | $255.02 | $240.55 | 273 |
| 2020-04-28 | $250.31 | $264.99 | $250.31 | $255.00 | $240.53 | 741 |
| 2020-04-27 | $250.00 | $265.00 | $250.00 | $251.00 | $236.76 | 618 |
| 2020-04-24 | $242.00 | $248.00 | $242.00 | $248.00 | $233.93 | 2,600 |
| 2020-04-23 | $240.00 | $250.00 | $240.00 | $248.00 | $233.93 | 118 |
| 2020-04-22 | $236.00 | $236.00 | $236.00 | $236.00 | $222.61 | 225 |
| 2020-04-21 | $233.03 | $235.99 | $233.03 | $233.03 | $219.81 | 4,380 |
| 2020-04-20 | $233.03 | $233.03 | $233.03 | $233.03 | $219.81 | 1,180 |
| 2020-04-17 | $240.00 | $240.00 | $236.00 | $236.00 | $222.61 | 83 |
| 2020-04-16 | $232.00 | $232.00 | $232.00 | $232.00 | $218.83 | 0 |
| 2020-04-15 | $238.00 | $238.00 | $232.00 | $232.00 | $218.83 | 781 |
| 2020-04-14 | $248.98 | $248.98 | $246.00 | $246.00 | $232.04 | 77 |
| 2020-04-13 | $253.00 | $253.00 | $236.60 | $237.25 | $223.79 | 1,878 |
| 2020-04-09 | $239.00 | $252.00 | $238.80 | $252.00 | $237.70 | 145 |
| 2020-04-08 | $239.00 | $239.00 | $239.00 | $239.00 | $225.44 | 20 |
| 2020-04-07 | $228.10 | $228.10 | $228.10 | $228.10 | $215.16 | 0 |
| 2020-04-06 | $231.00 | $233.00 | $228.01 | $228.10 | $215.16 | 2,190 |
| 2020-04-03 | $237.00 | $237.00 | $233.00 | $233.00 | $219.78 | 1,253 |
| 2020-04-02 | $245.00 | $245.00 | $240.00 | $240.00 | $226.38 | 931 |
| 2020-04-01 | $260.50 | $260.50 | $244.00 | $244.00 | $230.15 | 3,053 |
| 2020-03-31 | $274.75 | $274.75 | $260.50 | $260.50 | $245.72 | 1,001 |
| 2020-03-30 | $260.50 | $260.50 | $260.50 | $260.50 | $245.72 | 0 |
| 2020-03-27 | $260.50 | $260.50 | $260.50 | $260.50 | $245.72 | 107 |
| 2020-03-26 | $260.00 | $265.00 | $260.00 | $265.00 | $249.96 | 736 |
| 2020-03-25 | $260.00 | $260.00 | $260.00 | $260.00 | $245.25 | 203 |
| 2020-03-24 | $255.00 | $257.00 | $255.00 | $257.00 | $242.42 | 81 |
| 2020-03-23 | $259.00 | $259.00 | $245.00 | $255.00 | $240.53 | 3,703 |
| 2020-03-20 | $270.00 | $270.00 | $260.05 | $260.05 | $245.29 | 196 |
| 2020-03-19 | $264.00 | $277.00 | $264.00 | $276.99 | $261.27 | 70 |
| 2020-03-18 | $277.50 | $277.50 | $265.00 | $265.00 | $249.96 | 1,316 |
| 2020-03-17 | $279.00 | $279.00 | $279.00 | $279.00 | $263.17 | 288 |
| 2020-03-16 | $300.00 | $300.00 | $278.06 | $279.05 | $263.21 | 765 |
| 2020-03-13 | $299.95 | $300.00 | $275.01 | $300.00 | $282.98 | 1,317 |
| 2020-03-12 | $306.00 | $315.00 | $305.05 | $305.10 | $287.79 | 1,388 |
| 2020-03-11 | $333.00 | $333.00 | $317.00 | $317.00 | $299.01 | 203 |
| 2020-03-10 | $339.75 | $339.75 | $334.00 | $334.00 | $315.05 | 1,890 |
| 2020-03-09 | $348.55 | $348.55 | $345.00 | $345.00 | $325.42 | 2 |
| 2020-03-06 | $363.30 | $363.30 | $363.30 | $363.30 | $342.68 | 1 |
| 2020-03-05 | $368.00 | $368.00 | $364.00 | $364.00 | $341.60 | 224 |
| 2020-03-04 | $378.00 | $378.00 | $378.00 | $378.00 | $354.74 | 0 |
| 2020-03-03 | $378.00 | $378.00 | $378.00 | $378.00 | $354.74 | 0 |
| 2020-03-02 | $375.30 | $378.00 | $366.00 | $378.00 | $354.74 | 113 |
| 2020-02-28 | $381.75 | $381.75 | $381.75 | $381.75 | $358.26 | 0 |
| 2020-02-27 | $382.00 | $382.00 | $381.75 | $381.75 | $358.26 | 16 |
| 2020-02-26 | $377.00 | $377.00 | $377.00 | $377.00 | $353.80 | 0 |
| 2020-02-25 | $377.75 | $377.75 | $377.00 | $377.00 | $353.80 | 53 |
| 2020-02-24 | $380.00 | $380.00 | $378.00 | $378.00 | $354.74 | 2 |
| 2020-02-21 | $380.00 | $381.00 | $378.00 | $381.00 | $357.56 | 3,201 |
| 2020-02-20 | $382.00 | $382.00 | $382.00 | $382.00 | $358.50 | 16 |
| 2020-02-19 | $378.00 | $382.00 | $378.00 | $382.00 | $358.50 | 4,939 |
| 2020-02-18 | $380.00 | $380.00 | $378.00 | $378.00 | $354.74 | 2,496 |
| 2020-02-14 | $381.00 | $381.00 | $380.00 | $380.00 | $356.62 | 2,001 |
| 2020-02-13 | $380.00 | $380.00 | $380.00 | $380.00 | $356.62 | 559 |
| 2020-02-12 | $377.25 | $378.00 | $377.00 | $378.00 | $354.74 | 3,083 |
| 2020-02-11 | $375.31 | $375.31 | $375.31 | $375.31 | $352.22 | 200 |
| 2020-02-10 | $378.00 | $378.00 | $378.00 | $378.00 | $354.74 | 53 |
| 2020-02-07 | $375.31 | $380.00 | $375.31 | $380.00 | $356.62 | 526 |
| 2020-02-06 | $378.00 | $380.00 | $378.00 | $380.00 | $356.62 | 1,881 |
| 2020-02-05 | $378.00 | $378.00 | $378.00 | $378.00 | $354.74 | 10 |
| 2020-02-04 | $378.25 | $380.00 | $378.25 | $380.00 | $356.62 | 2,572 |
| 2020-02-03 | $380.00 | $380.00 | $380.00 | $380.00 | $356.62 | 300 |
| 2020-01-31 | $378.30 | $378.50 | $378.30 | $378.30 | $355.02 | 438 |
| 2020-01-30 | $379.99 | $380.00 | $379.99 | $380.00 | $356.62 | 20 |
| 2020-01-29 | $380.00 | $380.00 | $380.00 | $380.00 | $356.62 | 0 |
| 2020-01-28 | $380.00 | $380.00 | $380.00 | $380.00 | $356.62 | 0 |
| 2020-01-27 | $380.00 | $380.00 | $380.00 | $380.00 | $356.62 | 1,120 |
| 2020-01-24 | $381.00 | $381.00 | $381.00 | $381.00 | $357.56 | 104 |
| 2020-01-23 | $378.30 | $378.30 | $378.30 | $378.30 | $355.02 | 0 |
| 2020-01-22 | $378.30 | $378.30 | $378.30 | $378.30 | $355.02 | 50 |
| 2020-01-21 | $378.00 | $378.00 | $378.00 | $378.00 | $354.74 | 0 |
| 2020-01-17 | $378.01 | $378.01 | $378.00 | $378.00 | $354.74 | 80 |
| 2020-01-16 | $380.30 | $380.30 | $379.50 | $380.00 | $356.62 | 10,000 |
| 2020-01-15 | $380.30 | $380.30 | $380.30 | $380.30 | $356.90 | 347 |
| 2020-01-14 | $380.60 | $380.60 | $380.60 | $380.60 | $357.18 | 0 |
| 2020-01-13 | $380.60 | $380.61 | $380.60 | $380.60 | $357.18 | 431 |
| 2020-01-10 | $380.60 | $380.60 | $380.60 | $380.60 | $357.18 | 400 |
| 2020-01-09 | $380.60 | $380.60 | $380.60 | $380.60 | $357.18 | 231 |
| 2020-01-08 | $380.60 | $380.60 | $380.60 | $380.60 | $357.18 | 105 |
| 2020-01-07 | $380.60 | $380.60 | $380.60 | $380.60 | $357.18 | 3 |
| 2020-01-06 | $380.60 | $380.60 | $380.60 | $380.60 | $357.18 | 36 |
| 2020-01-03 | $383.00 | $383.00 | $383.00 | $383.00 | $359.43 | 964 |
| 2020-01-02 | $383.60 | $383.60 | $383.60 | $383.60 | $360.00 | 100 |
| 2019-12-31 | $382.00 | $383.00 | $382.00 | $383.00 | $359.43 | 145 |
| 2019-12-30 | $381.99 | $381.99 | $380.60 | $381.96 | $358.46 | 561 |
| 2019-12-27 | $380.31 | $380.31 | $380.30 | $380.30 | $356.90 | 98 |
| 2019-12-26 | $383.00 | $383.00 | $383.00 | $383.00 | $359.43 | 0 |
| 2019-12-24 | $383.00 | $383.00 | $383.00 | $383.00 | $359.43 | 0 |
| 2019-12-23 | $383.00 | $383.00 | $383.00 | $383.00 | $359.43 | 0 |
| 2019-12-20 | $383.00 | $383.00 | $383.00 | $383.00 | $359.43 | 100 |
| 2019-12-19 | $383.00 | $383.00 | $383.00 | $383.00 | $359.43 | 459 |
| 2019-12-18 | $380.30 | $380.30 | $380.30 | $380.30 | $356.90 | 22 |
| 2019-12-17 | $378.00 | $378.00 | $378.00 | $378.00 | $354.74 | 1 |
| 2019-12-16 | $384.99 | $384.99 | $380.00 | $380.00 | $356.62 | 727 |
| 2019-12-13 | $380.30 | $384.00 | $380.00 | $380.00 | $356.62 | 21,169 |
| 2019-12-12 | $385.00 | $385.30 | $385.00 | $385.30 | $361.59 | 404 |
| 2019-12-11 | $382.00 | $385.00 | $382.00 | $385.00 | $361.31 | 476 |
| 2019-12-10 | $382.00 | $382.00 | $382.00 | $382.00 | $358.50 | 60 |
| 2019-12-09 | $382.00 | $382.00 | $382.00 | $382.00 | $358.50 | 50 |
| 2019-12-06 | $381.96 | $381.96 | $381.96 | $381.96 | $358.46 | 5 |
| 2019-12-05 | $379.00 | $379.00 | $379.00 | $379.00 | $354.06 | 0 |
| 2019-12-04 | $379.00 | $379.00 | $379.00 | $379.00 | $354.06 | 359 |
| 2019-12-03 | $376.00 | $376.00 | $376.00 | $376.00 | $351.26 | 2,400 |
| 2019-12-02 | $378.00 | $378.00 | $377.00 | $377.00 | $352.19 | 103 |
| 2019-11-29 | $381.00 | $381.00 | $381.00 | $381.00 | $355.93 | 0 |
| 2019-11-27 | $378.50 | $381.00 | $376.00 | $381.00 | $355.93 | 123 |
| 2019-11-26 | $372.00 | $386.00 | $372.00 | $380.00 | $354.99 | 1,289 |
| 2019-11-25 | $366.15 | $369.00 | $366.15 | $368.00 | $343.78 | 1,167 |
| 2019-11-22 | $366.50 | $369.00 | $366.50 | $369.00 | $344.72 | 200 |
| 2019-11-21 | $369.00 | $369.00 | $369.00 | $369.00 | $344.72 | 50 |
| 2019-11-20 | $363.02 | $363.02 | $363.02 | $363.02 | $339.13 | 55 |
| 2019-11-19 | $368.00 | $368.00 | $368.00 | $368.00 | $343.78 | 20 |
| 2019-11-18 | $362.00 | $368.00 | $362.00 | $368.00 | $343.78 | 1,074 |
| 2019-11-15 | $361.00 | $361.00 | $361.00 | $361.00 | $337.24 | 0 |
| 2019-11-14 | $361.30 | $361.30 | $361.00 | $361.00 | $337.24 | 166 |
| 2019-11-13 | $364.50 | $364.50 | $364.49 | $364.49 | $340.50 | 5 |
| 2019-11-12 | $367.00 | $367.00 | $367.00 | $367.00 | $342.85 | 0 |
| 2019-11-11 | $367.00 | $367.00 | $367.00 | $367.00 | $342.85 | 0 |
| 2019-11-08 | $360.61 | $367.00 | $360.61 | $367.00 | $342.85 | 75 |
| 2019-11-07 | $367.50 | $367.50 | $367.00 | $367.50 | $343.32 | 430 |
| 2019-11-06 | $358.50 | $358.50 | $358.50 | $358.50 | $334.91 | 0 |
| 2019-11-05 | $358.50 | $358.50 | $358.50 | $358.50 | $334.91 | 0 |
| 2019-11-04 | $358.50 | $358.50 | $358.50 | $358.50 | $334.91 | 31 |
| 2019-11-01 | $367.00 | $367.00 | $358.00 | $358.00 | $334.44 | 4,708 |
| 2019-10-31 | $362.00 | $362.10 | $357.60 | $359.05 | $335.42 | 1,965 |
| 2019-10-30 | $362.00 | $362.00 | $362.00 | $362.00 | $338.18 | 6 |
| 2019-10-29 | $362.00 | $362.00 | $362.00 | $362.00 | $338.18 | 402 |
| 2019-10-28 | $362.00 | $362.00 | $362.00 | $362.00 | $338.18 | 310 |
| 2019-10-25 | $361.30 | $361.30 | $361.30 | $361.30 | $337.52 | 0 |
| 2019-10-24 | $361.30 | $361.30 | $361.30 | $361.30 | $337.52 | 0 |
| 2019-10-23 | $358.00 | $361.30 | $358.00 | $361.30 | $337.52 | 611 |
| 2019-10-22 | $358.00 | $358.00 | $358.00 | $358.00 | $334.44 | 318 |
| 2019-10-21 | $356.00 | $356.00 | $356.00 | $356.00 | $332.57 | 49 |
| 2019-10-18 | $355.00 | $355.00 | $355.00 | $355.00 | $331.64 | 0 |
| 2019-10-17 | $355.00 | $355.00 | $355.00 | $355.00 | $331.64 | 234 |
| 2019-10-16 | $353.55 | $353.55 | $353.55 | $353.55 | $330.28 | 0 |
| 2019-10-15 | $353.55 | $353.55 | $353.55 | $353.55 | $330.28 | 1 |
| 2019-10-14 | $356.00 | $356.00 | $356.00 | $356.00 | $332.57 | 0 |
| 2019-10-11 | $353.55 | $355.00 | $353.55 | $355.00 | $331.64 | 1,102 |
| 2019-10-10 | $356.00 | $356.00 | $356.00 | $356.00 | $332.57 | 0 |
| 2019-10-09 | $353.50 | $356.00 | $353.50 | $356.00 | $332.57 | 630 |
| 2019-10-08 | $355.00 | $355.00 | $355.00 | $355.00 | $331.64 | 425 |
| 2019-10-07 | $355.00 | $357.00 | $355.00 | $357.00 | $333.51 | 103 |
| 2019-10-04 | $354.00 | $354.00 | $352.00 | $352.00 | $328.84 | 600 |
| 2019-10-03 | $357.00 | $357.00 | $357.00 | $357.00 | $333.51 | 91 |
| 2019-10-02 | $354.00 | $354.50 | $353.00 | $353.00 | $329.77 | 2,955 |
| 2019-10-01 | $355.00 | $355.00 | $355.00 | $355.00 | $331.64 | 200 |
| 2019-09-30 | $353.00 | $353.00 | $353.00 | $353.00 | $329.77 | 0 |
| 2019-09-27 | $353.00 | $353.00 | $353.00 | $353.00 | $329.77 | 0 |
| 2019-09-26 | $353.00 | $353.00 | $353.00 | $353.00 | $329.77 | 1 |
| 2019-09-25 | $355.00 | $355.00 | $355.00 | $355.00 | $331.64 | 0 |
| 2019-09-24 | $355.00 | $355.00 | $355.00 | $355.00 | $331.64 | 1,001 |
| 2019-09-23 | $351.15 | $351.15 | $351.15 | $351.15 | $328.04 | 2 |
| 2019-09-20 | $354.99 | $354.99 | $354.99 | $354.99 | $331.63 | 2 |
| 2019-09-19 | $351.08 | $351.08 | $351.08 | $351.08 | $327.98 | 30 |
| 2019-09-18 | $351.01 | $351.01 | $351.01 | $351.01 | $327.91 | 150 |
| 2019-09-17 | $351.00 | $351.00 | $351.00 | $351.00 | $327.90 | 0 |
| 2019-09-16 | $349.00 | $351.00 | $349.00 | $351.00 | $327.90 | 77 |
| 2019-09-13 | $347.00 | $349.00 | $346.00 | $349.00 | $326.03 | 703 |
| 2019-09-12 | $345.10 | $345.10 | $345.10 | $345.10 | $322.39 | 910 |
| 2019-09-11 | $347.10 | $347.10 | $347.10 | $347.10 | $324.26 | 0 |
| 2019-09-10 | $351.00 | $351.00 | $343.51 | $347.10 | $324.26 | 531 |
| 2019-09-09 | $352.10 | $352.10 | $352.10 | $352.10 | $328.93 | 0 |
| 2019-09-06 | $352.10 | $352.10 | $352.10 | $352.10 | $328.93 | 0 |
| 2019-09-05 | $352.10 | $352.10 | $352.10 | $352.10 | $327.30 | 0 |
| 2019-09-04 | $352.10 | $352.10 | $352.10 | $352.10 | $327.30 | 0 |
| 2019-09-03 | $353.00 | $353.00 | $352.10 | $352.10 | $327.30 | 1,193 |
| 2019-08-30 | $356.00 | $356.00 | $356.00 | $356.00 | $330.93 | 0 |
| 2019-08-29 | $356.00 | $356.00 | $356.00 | $356.00 | $330.93 | 0 |
| 2019-08-28 | $356.00 | $356.00 | $356.00 | $356.00 | $330.93 | 25 |
| 2019-08-27 | $354.00 | $354.00 | $354.00 | $354.00 | $329.07 | 0 |
| 2019-08-26 | $353.05 | $360.00 | $353.00 | $354.00 | $329.07 | 2,865 |
| 2019-08-23 | $354.00 | $354.00 | $354.00 | $354.00 | $329.07 | 21 |
| 2019-08-22 | $355.00 | $355.00 | $353.05 | $353.05 | $328.19 | 2 |
| 2019-08-21 | $355.00 | $355.00 | $355.00 | $355.00 | $330.00 | 201 |
| 2019-08-20 | $353.99 | $356.00 | $353.05 | $356.00 | $330.93 | 2,080 |
| 2019-08-19 | $354.90 | $355.00 | $353.99 | $354.99 | $329.99 | 596 |
| 2019-08-15 | $356.00 | $356.00 | $355.13 | $355.13 | $330.12 | 200 |
| 2019-08-14 | $356.00 | $356.00 | $355.13 | $355.13 | $330.12 | 200 |
| 2019-08-13 | $356.00 | $356.00 | $355.13 | $355.13 | $330.12 | 244 |
| 2019-08-12 | $354.05 | $354.05 | $354.00 | $354.00 | $329.07 | 500 |
| 2019-08-09 | $356.00 | $359.99 | $356.00 | $359.99 | $334.64 | 26 |
| 2019-08-08 | $354.00 | $356.00 | $354.00 | $356.00 | $330.93 | 74 |
| 2019-08-07 | $354.05 | $354.05 | $354.05 | $354.05 | $329.11 | 1 |
| 2019-08-06 | $356.11 | $356.11 | $356.11 | $356.11 | $331.03 | 3 |
| 2019-08-05 | $357.99 | $357.99 | $355.10 | $356.11 | $331.03 | 291 |
| 2019-08-02 | $359.00 | $359.00 | $358.00 | $358.00 | $332.79 | 3,313 |
| 2019-08-01 | $360.01 | $360.01 | $359.00 | $359.00 | $333.72 | 2,939 |
| 2019-07-31 | $360.01 | $360.01 | $360.01 | $360.01 | $334.65 | 309 |
| 2019-07-30 | $360.01 | $360.01 | $360.01 | $360.01 | $334.65 | 436 |
| 2019-07-29 | $360.60 | $360.60 | $360.00 | $360.00 | $334.65 | 26 |
| 2019-07-26 | $360.61 | $360.61 | $360.61 | $360.61 | $335.21 | 35 |
| 2019-07-25 | $361.10 | $361.10 | $361.10 | $361.10 | $335.67 | 0 |
| 2019-07-24 | $361.15 | $361.15 | $360.65 | $361.10 | $335.67 | 307 |
| 2019-07-23 | $361.15 | $361.15 | $361.15 | $361.15 | $335.71 | 139 |
| 2019-07-22 | $362.00 | $362.00 | $362.00 | $362.00 | $336.50 | 135 |
| 2019-07-19 | $362.90 | $362.90 | $362.90 | $362.90 | $337.34 | 1 |
| 2019-07-18 | $361.99 | $362.90 | $361.99 | $362.90 | $337.34 | 148 |
| 2019-07-17 | $361.99 | $361.99 | $361.99 | $361.99 | $336.50 | 10 |
| 2019-07-16 | $360.61 | $361.99 | $360.61 | $361.99 | $336.50 | 878 |
| 2019-07-15 | $362.50 | $362.50 | $360.61 | $360.61 | $335.21 | 1,028 |
| 2019-07-12 | $362.25 | $362.25 | $362.25 | $362.25 | $336.74 | 0 |
| 2019-07-11 | $362.40 | $362.40 | $362.00 | $362.25 | $336.74 | 71 |
| 2019-07-10 | $361.00 | $362.88 | $360.30 | $360.50 | $335.11 | 752 |
| 2019-07-09 | $362.00 | $362.00 | $360.30 | $360.35 | $334.97 | 362 |
| 2019-07-08 | $362.11 | $362.11 | $362.11 | $362.11 | $336.61 | 0 |
| 2019-07-05 | $362.00 | $362.00 | $362.00 | $362.00 | $336.50 | 1 |
| 2019-07-03 | $362.11 | $362.11 | $362.11 | $362.11 | $336.61 | 0 |
| 2019-07-02 | $363.25 | $363.25 | $362.11 | $362.11 | $336.61 | 232 |
| 2019-07-01 | $366.00 | $366.00 | $363.25 | $363.30 | $337.71 | 803 |
| 2019-06-28 | $362.50 | $366.00 | $362.50 | $366.00 | $340.22 | 1,556 |
| 2019-06-27 | $362.50 | $364.50 | $362.50 | $364.50 | $338.83 | 706 |
| 2019-06-26 | $363.00 | $365.00 | $363.00 | $365.00 | $339.29 | 664 |
| 2019-06-25 | $362.70 | $362.70 | $362.70 | $362.70 | $337.16 | 0 |
| 2019-06-24 | $362.00 | $365.00 | $361.60 | $362.70 | $337.15 | 1,740 |
| 2019-06-21 | $361.00 | $361.00 | $361.00 | $361.00 | $335.58 | 0 |
| 2019-06-19 | $361.00 | $361.00 | $361.00 | $361.00 | $335.58 | 263 |
| 2019-06-18 | $360.75 | $360.75 | $360.75 | $360.75 | $335.34 | 294 |
| 2019-06-17 | $362.00 | $362.00 | $361.00 | $361.00 | $335.58 | 260 |
| 2019-06-14 | $362.00 | $362.00 | $361.00 | $361.00 | $335.58 | 162 |
| 2019-06-13 | $361.30 | $361.30 | $361.00 | $361.00 | $335.58 | 300 |
| 2019-06-12 | $361.30 | $361.30 | $361.30 | $361.30 | $335.85 | 375 |
| 2019-06-11 | $362.00 | $362.00 | $361.30 | $361.30 | $335.85 | 146 |
| 2019-06-10 | $361.30 | $363.00 | $361.30 | $363.00 | $337.43 | 1,175 |
| 2019-06-06 | $364.00 | $364.00 | $364.00 | $364.00 | $338.36 | 0 |
| 2019-06-05 | $364.00 | $364.00 | $364.00 | $364.00 | $338.36 | 0 |
| 2019-06-03 | $364.00 | $364.00 | $364.00 | $364.00 | $338.36 | 0 |
| 2019-05-31 | $364.00 | $364.00 | $364.00 | $364.00 | $338.36 | 400 |
| 2019-05-30 | $361.25 | $361.25 | $361.25 | $361.25 | $335.81 | 0 |
| 2019-05-29 | $361.25 | $361.25 | $361.25 | $361.25 | $335.81 | 0 |
| 2019-05-28 | $361.25 | $361.25 | $361.25 | $361.25 | $335.81 | 0 |
| 2019-05-24 | $361.25 | $361.25 | $361.25 | $361.25 | $335.81 | 0 |
| 2019-05-23 | $361.25 | $362.00 | $361.25 | $361.25 | $335.81 | 1,057 |
| 2019-05-22 | $361.25 | $361.25 | $361.25 | $361.25 | $335.81 | 0 |
| 2019-05-21 | $361.25 | $361.25 | $361.25 | $361.25 | $335.81 | 0 |
| 2019-05-20 | $366.00 | $366.00 | $361.25 | $361.25 | $335.81 | 227 |
| 2019-05-17 | $361.00 | $361.00 | $361.00 | $361.00 | $335.58 | 0 |
| 2019-05-16 | $361.00 | $361.00 | $361.00 | $361.00 | $335.58 | 0 |
| 2019-05-15 | $361.00 | $361.00 | $361.00 | $361.00 | $335.58 | 113 |
| 2019-05-14 | $362.75 | $362.75 | $362.75 | $362.75 | $337.20 | 0 |
| 2019-05-13 | $366.60 | $366.60 | $362.75 | $362.75 | $337.20 | 440 |
| 2019-05-10 | $370.00 | $370.00 | $370.00 | $370.00 | $343.94 | 25 |
| 2019-05-09 | $366.60 | $366.60 | $366.60 | $366.60 | $340.78 | 10 |
| 2019-05-08 | $370.60 | $370.60 | $370.60 | $370.60 | $344.50 | 0 |
| 2019-05-07 | $370.60 | $370.60 | $370.60 | $370.60 | $344.50 | 0 |
| 2019-05-06 | $370.60 | $370.60 | $370.60 | $370.60 | $344.50 | 1 |
| 2019-05-03 | $370.00 | $370.60 | $370.00 | $370.60 | $344.50 | 155 |
| 2019-05-02 | $370.30 | $370.30 | $370.30 | $370.30 | $344.22 | 250 |
| 2019-05-01 | $373.00 | $373.00 | $373.00 | $373.00 | $346.73 | 50 |
| 2019-04-30 | $372.01 | $372.01 | $372.01 | $372.01 | $345.81 | 0 |
| 2019-04-29 | $372.01 | $372.01 | $372.01 | $372.01 | $345.81 | 0 |
| 2019-04-25 | $372.01 | $372.01 | $372.01 | $372.01 | $345.81 | 0 |
| 2019-04-24 | $372.00 | $372.01 | $372.00 | $372.01 | $345.81 | 195 |
| 2019-04-23 | $373.00 | $373.00 | $372.00 | $372.00 | $345.80 | 1,040 |
| 2019-04-22 | $374.00 | $374.00 | $373.00 | $373.00 | $346.73 | 28 |
| 2019-04-18 | $370.00 | $374.00 | $370.00 | $374.00 | $347.66 | 675 |
| 2019-04-17 | $363.10 | $373.00 | $363.10 | $373.00 | $346.73 | 7 |
| 2019-04-16 | $373.00 | $373.00 | $362.62 | $362.62 | $337.08 | 2 |
| 2019-04-15 | $361.00 | $361.00 | $361.00 | $361.00 | $335.58 | 2 |
| 2019-04-12 | $362.00 | $362.00 | $361.00 | $361.00 | $335.58 | 111 |
| 2019-04-11 | $358.98 | $362.00 | $358.97 | $362.00 | $336.50 | 108 |
| 2019-04-10 | $358.98 | $358.98 | $358.97 | $358.97 | $333.69 | 63 |
| 2019-04-09 | $353.98 | $353.98 | $353.98 | $353.98 | $329.05 | 0 |
| 2019-04-08 | $352.00 | $353.98 | $352.00 | $353.98 | $329.05 | 382 |
| 2019-04-05 | $355.00 | $355.00 | $355.00 | $355.00 | $330.00 | 0 |
| 2019-04-04 | $355.00 | $355.00 | $355.00 | $355.00 | $330.00 | 774 |
| 2019-04-03 | $351.62 | $351.62 | $351.61 | $351.61 | $326.85 | 400 |
| 2019-04-02 | $356.60 | $356.60 | $351.61 | $351.61 | $326.85 | 1,478 |
| 2019-04-01 | $355.00 | $369.99 | $353.50 | $369.00 | $343.01 | 582 |
| 2019-03-29 | $356.60 | $356.60 | $353.26 | $353.26 | $328.38 | 950 |
| 2019-03-28 | $362.25 | $362.25 | $360.00 | $360.00 | $334.65 | 3,653 |
| 2019-03-27 | $363.30 | $364.00 | $363.30 | $364.00 | $338.36 | 629 |
| 2019-03-26 | $365.00 | $365.00 | $365.00 | $365.00 | $339.29 | 300 |
| 2019-03-25 | $368.50 | $368.50 | $365.25 | $365.25 | $339.53 | 572 |
| 2019-03-22 | $373.55 | $373.55 | $370.00 | $370.50 | $344.41 | 119 |
| 2019-03-21 | $375.25 | $375.25 | $375.00 | $375.25 | $348.82 | 458 |
| 2019-03-20 | $375.50 | $375.50 | $373.55 | $373.55 | $347.24 | 405 |
| 2019-03-19 | $374.75 | $375.50 | $374.75 | $375.00 | $348.59 | 316 |
| 2019-03-18 | $374.75 | $375.50 | $374.75 | $374.75 | $348.36 | 379 |
| 2019-03-15 | $375.00 | $376.00 | $375.00 | $375.00 | $348.59 | 105 |
| 2019-03-14 | $375.00 | $376.00 | $374.75 | $375.00 | $348.59 | 2,159 |
| 2019-03-13 | $375.00 | $375.00 | $375.00 | $375.00 | $348.59 | 200 |
| 2019-03-12 | $377.00 | $377.00 | $377.00 | $377.00 | $350.45 | 190 |
| 2019-03-11 | $374.50 | $374.50 | $374.50 | $374.50 | $348.12 | 53 |
| 2019-03-08 | $375.00 | $376.00 | $375.00 | $376.00 | $349.52 | 3,172 |
| 2019-03-07 | $375.00 | $375.00 | $375.00 | $375.00 | $346.97 | 450 |
| 2019-03-06 | $374.00 | $377.00 | $374.00 | $375.00 | $346.97 | 522 |
| 2019-03-05 | $375.00 | $375.00 | $375.00 | $375.00 | $346.97 | 0 |
| 2019-03-04 | $375.00 | $375.00 | $375.00 | $375.00 | $346.97 | 0 |
| 2019-03-01 | $374.00 | $375.00 | $373.25 | $375.00 | $346.97 | 450 |
| 2019-02-28 | $375.00 | $375.00 | $375.00 | $375.00 | $346.97 | 1,948 |
| 2019-02-27 | $375.00 | $375.00 | $372.00 | $375.00 | $346.97 | 1,889 |
| 2019-02-26 | $372.00 | $372.00 | $372.00 | $372.00 | $344.20 | 30 |
| 2019-02-22 | $371.50 | $371.50 | $371.50 | $371.50 | $343.74 | 217 |
| 2019-02-21 | $371.50 | $372.00 | $371.50 | $372.00 | $344.20 | 307 |
| 2019-02-20 | $377.00 | $377.00 | $370.00 | $370.00 | $342.35 | 645 |
| 2019-02-15 | $375.00 | $375.00 | $375.00 | $375.00 | $346.97 | 210 |
| 2019-02-14 | $374.80 | $374.80 | $374.80 | $374.80 | $346.79 | 0 |
| 2019-02-13 | $372.50 | $374.95 | $372.50 | $374.80 | $346.79 | 4,087 |
| 2019-02-12 | $373.00 | $373.00 | $373.00 | $373.00 | $345.12 | 100 |
| 2019-02-11 | $373.00 | $374.00 | $367.00 | $374.00 | $346.05 | 715 |
| 2019-02-08 | $365.00 | $365.00 | $365.00 | $365.00 | $337.72 | 0 |
| 2019-02-07 | $362.00 | $365.00 | $362.00 | $365.00 | $337.72 | 87 |
| 2019-02-06 | $360.00 | $360.00 | $360.00 | $360.00 | $333.10 | 0 |
| 2019-02-05 | $359.00 | $361.00 | $355.00 | $360.00 | $333.10 | 8,004 |
| 2019-02-04 | $362.00 | $362.00 | $362.00 | $362.00 | $334.95 | 773 |
| 2019-02-01 | $360.00 | $360.00 | $360.00 | $360.00 | $333.10 | 0 |
| 2019-01-31 | $360.00 | $360.00 | $360.00 | $360.00 | $333.10 | 1,056 |
| 2019-01-30 | $359.75 | $374.00 | $359.75 | $360.00 | $333.10 | 198 |
| 2019-01-29 | $349.75 | $356.17 | $349.75 | $356.17 | $329.55 | 103 |
| 2019-01-28 | $341.75 | $346.11 | $333.01 | $346.11 | $320.24 | 132 |
| 2019-01-25 | $333.00 | $342.00 | $333.00 | $341.95 | $316.39 | 1,287 |
| 2019-01-24 | $345.00 | $350.00 | $345.00 | $345.00 | $319.22 | 71 |
| 2019-01-23 | $332.30 | $345.00 | $332.30 | $345.00 | $319.22 | 205 |
| 2019-01-22 | $331.30 | $337.99 | $330.30 | $337.99 | $312.73 | 103 |
| 2019-01-18 | $331.30 | $333.00 | $331.30 | $331.30 | $306.54 | 699 |
| 2019-01-17 | $333.00 | $335.00 | $333.00 | $334.00 | $309.04 | 149 |
| 2019-01-16 | $330.00 | $330.00 | $330.00 | $330.00 | $305.34 | 0 |
| 2019-01-15 | $330.00 | $330.00 | $330.00 | $330.00 | $305.34 | 188 |
| 2019-01-14 | $323.02 | $325.00 | $323.02 | $324.10 | $299.88 | 1,042 |
| 2019-01-11 | $323.00 | $323.00 | $323.00 | $323.00 | $298.86 | 1 |
| 2019-01-10 | $332.00 | $332.00 | $323.00 | $323.00 | $298.86 | 167 |
| 2019-01-09 | $324.00 | $325.00 | $323.00 | $325.00 | $300.71 | 96 |
| 2019-01-08 | $324.80 | $324.80 | $324.80 | $324.80 | $300.53 | 0 |
| 2019-01-07 | $322.00 | $325.00 | $322.00 | $324.80 | $300.53 | 18 |
| 2019-01-04 | $314.85 | $322.00 | $314.85 | $322.00 | $297.94 | 101 |
| 2019-01-03 | $313.00 | $313.85 | $313.00 | $313.85 | $290.39 | 6 |
| 2019-01-02 | $313.00 | $313.00 | $311.30 | $311.30 | $288.03 | 460 |
| 2018-12-31 | $314.85 | $314.85 | $314.85 | $314.85 | $291.32 | 1 |
| 2018-12-28 | $314.85 | $314.85 | $314.85 | $314.85 | $291.32 | 6 |
| 2018-12-27 | $317.00 | $317.00 | $315.00 | $315.00 | $291.46 | 3,720 |
| 2018-12-26 | $320.00 | $320.00 | $320.00 | $320.00 | $296.08 | 0 |
| 2018-12-24 | $320.00 | $320.00 | $320.00 | $320.00 | $296.08 | 1 |
| 2018-12-21 | $325.00 | $325.00 | $320.00 | $320.00 | $296.08 | 519 |
| 2018-12-20 | $330.00 | $330.00 | $330.00 | $330.00 | $305.34 | 100 |
| 2018-12-19 | $330.00 | $330.00 | $330.00 | $330.00 | $305.34 | 67 |
| 2018-12-18 | $333.25 | $335.00 | $333.25 | $335.00 | $309.96 | 231 |
| 2018-12-17 | $344.00 | $344.00 | $329.60 | $335.00 | $309.96 | 237 |
| 2018-12-14 | $340.00 | $340.00 | $340.00 | $340.00 | $314.59 | 4,994 |
| 2018-12-13 | $351.00 | $351.00 | $351.00 | $351.00 | $324.77 | 1 |
| 2018-12-12 | $354.85 | $354.85 | $348.00 | $351.00 | $324.77 | 8,643 |
| 2018-12-11 | $352.50 | $352.50 | $352.50 | $352.50 | $326.16 | 189 |
| 2018-12-10 | $352.25 | $352.25 | $352.25 | $352.25 | $325.92 | 0 |
| 2018-12-07 | $353.00 | $353.00 | $351.00 | $352.25 | $325.92 | 300 |
| 2018-12-06 | $356.00 | $356.00 | $356.00 | $356.00 | $328.32 | 200 |
| 2018-12-04 | $357.00 | $357.00 | $356.00 | $356.00 | $328.32 | 1,420 |
| 2018-12-03 | $358.00 | $358.00 | $358.00 | $358.00 | $330.17 | 0 |
| 2018-11-30 | $358.00 | $358.00 | $358.00 | $358.00 | $330.17 | 103 |
| 2018-11-29 | $357.00 | $357.00 | $357.00 | $357.00 | $329.24 | 0 |
| 2018-11-28 | $357.00 | $357.00 | $357.00 | $357.00 | $329.24 | 198 |
| 2018-11-27 | $356.00 | $358.00 | $352.50 | $358.00 | $330.17 | 213 |
| 2018-11-26 | $356.00 | $356.00 | $356.00 | $356.00 | $328.32 | 0 |
| 2018-11-23 | $356.00 | $356.00 | $356.00 | $356.00 | $328.32 | 699 |
| 2018-11-21 | $356.50 | $357.00 | $356.00 | $357.00 | $329.24 | 4,209 |
| 2018-11-20 | $356.00 | $356.00 | $356.00 | $356.00 | $328.32 | 30 |
| 2018-11-19 | $358.00 | $358.00 | $358.00 | $358.00 | $330.17 | 0 |
| 2018-11-16 | $358.00 | $358.00 | $358.00 | $358.00 | $330.17 | 35 |
| 2018-11-15 | $355.00 | $355.00 | $355.00 | $355.00 | $327.40 | 0 |
| 2018-11-14 | $355.00 | $355.00 | $355.00 | $355.00 | $327.40 | 100 |
| 2018-11-13 | $355.00 | $355.00 | $355.00 | $355.00 | $327.40 | 0 |
| 2018-11-12 | $355.00 | $355.00 | $355.00 | $355.00 | $327.40 | 4,000 |
| 2018-11-09 | $353.00 | $355.00 | $353.00 | $355.00 | $327.40 | 1,229 |
| 2018-11-08 | $353.00 | $353.50 | $353.00 | $353.00 | $325.56 | 3,558 |
| 2018-11-07 | $353.00 | $353.00 | $353.00 | $353.00 | $325.56 | 0 |
| 2018-11-06 | $351.00 | $353.00 | $350.00 | $353.00 | $325.56 | 737 |
| 2018-11-05 | $356.00 | $356.00 | $356.00 | $356.00 | $328.32 | 134 |
| 2018-11-02 | $358.00 | $358.00 | $358.00 | $358.00 | $330.17 | 336 |
| 2018-11-01 | $362.00 | $362.00 | $362.00 | $362.00 | $333.86 | 113 |
| 2018-10-31 | $352.00 | $362.00 | $352.00 | $362.00 | $333.86 | 109 |
| 2018-10-30 | $360.00 | $360.00 | $360.00 | $360.00 | $332.01 | 0 |
| 2018-10-29 | $360.00 | $360.00 | $360.00 | $360.00 | $332.01 | 0 |
| 2018-10-26 | $350.00 | $360.00 | $347.00 | $360.00 | $332.01 | 115 |
| 2018-10-25 | $354.00 | $360.00 | $341.00 | $360.00 | $332.01 | 325 |
| 2018-10-24 | $362.00 | $362.00 | $356.75 | $356.75 | $329.01 | 531 |
| 2018-10-23 | $367.60 | $367.60 | $357.00 | $362.00 | $333.86 | 699 |
| 2018-10-22 | $375.00 | $375.00 | $375.00 | $375.00 | $345.85 | 177 |
| 2018-10-19 | $375.00 | $375.00 | $375.00 | $375.00 | $345.85 | 0 |
| 2018-10-18 | $375.00 | $375.00 | $375.00 | $375.00 | $345.85 | 0 |
| 2018-10-17 | $375.00 | $375.00 | $375.00 | $375.00 | $345.85 | 0 |
| 2018-10-16 | $375.00 | $375.00 | $375.00 | $375.00 | $345.85 | 0 |
| 2018-10-15 | $375.00 | $375.00 | $375.00 | $375.00 | $345.85 | 0 |
| 2018-10-12 | $361.00 | $375.00 | $357.00 | $375.00 | $345.85 | 2,371 |
| 2018-10-11 | $366.60 | $366.60 | $366.60 | $366.60 | $338.10 | 220 |
| 2018-10-10 | $373.00 | $373.00 | $370.00 | $370.00 | $341.23 | 1,045 |
| 2018-10-09 | $374.50 | $374.50 | $374.50 | $374.50 | $345.38 | 1 |
| 2018-10-08 | $375.50 | $375.50 | $375.50 | $375.50 | $346.31 | 0 |
| 2018-10-05 | $375.50 | $375.50 | $375.50 | $375.50 | $346.31 | 179 |
| 2018-10-04 | $379.00 | $379.00 | $375.00 | $375.00 | $345.85 | 109 |
| 2018-10-03 | $379.00 | $379.00 | $379.00 | $379.00 | $349.53 | 8 |
| 2018-10-02 | $381.60 | $381.60 | $381.60 | $381.60 | $351.93 | 0 |
| 2018-10-01 | $381.60 | $381.60 | $381.60 | $381.60 | $351.93 | 100 |
| 2018-09-28 | $387.00 | $387.00 | $382.00 | $382.00 | $352.30 | 196 |
| 2018-09-27 | $385.00 | $389.00 | $383.60 | $383.60 | $353.78 | 3,100 |
| 2018-09-26 | $390.00 | $390.00 | $390.00 | $390.00 | $359.68 | 0 |
| 2018-09-25 | $390.00 | $390.00 | $390.00 | $390.00 | $359.68 | 0 |
| 2018-09-24 | $390.00 | $390.00 | $390.00 | $390.00 | $359.68 | 0 |
| 2018-09-21 | $390.00 | $390.00 | $390.00 | $390.00 | $359.68 | 0 |
| 2018-09-20 | $390.00 | $390.00 | $390.00 | $390.00 | $359.68 | 0 |
| 2018-09-19 | $390.00 | $390.00 | $390.00 | $390.00 | $359.68 | 0 |
| 2018-09-18 | $383.00 | $390.00 | $383.00 | $390.00 | $359.68 | 141 |
| 2018-09-17 | $389.99 | $389.99 | $385.50 | $387.00 | $356.91 | 2,002 |
| 2018-09-14 | $383.00 | $383.00 | $383.00 | $383.00 | $353.22 | 1 |
| 2018-09-13 | $383.00 | $383.00 | $383.00 | $383.00 | $353.22 | 0 |
| 2018-09-12 | $383.00 | $383.00 | $383.00 | $383.00 | $353.22 | 0 |
| 2018-09-11 | $382.25 | $383.00 | $382.15 | $383.00 | $353.22 | 6,000 |
| 2018-09-10 | $381.60 | $383.00 | $381.60 | $383.00 | $353.22 | 756 |
| 2018-09-07 | $381.10 | $381.10 | $381.10 | $381.10 | $351.47 | 100 |
| 2018-09-06 | $385.00 | $389.00 | $385.00 | $385.00 | $355.07 | 700 |
| 2018-09-05 | $382.00 | $385.00 | $382.00 | $385.00 | $355.07 | 2,600 |
| 2018-09-04 | $380.00 | $381.50 | $380.00 | $381.50 | $351.84 | 754 |
| 2018-08-31 | $379.00 | $380.00 | $379.00 | $380.00 | $350.46 | 225 |
| 2018-08-30 | $379.95 | $379.95 | $379.95 | $379.95 | $349.35 | 50 |
| 2018-08-29 | $378.50 | $379.05 | $378.50 | $379.05 | $348.53 | 129 |
| 2018-08-28 | $378.05 | $378.05 | $378.05 | $378.05 | $347.61 | 0 |
| 2018-08-27 | $378.05 | $378.05 | $378.05 | $378.05 | $347.61 | 100 |
| 2018-08-24 | $380.00 | $380.00 | $380.00 | $380.00 | $349.40 | 150 |
| 2018-08-23 | $378.00 | $378.00 | $378.00 | $378.00 | $347.56 | 0 |
| 2018-08-22 | $378.10 | $378.10 | $378.00 | $378.00 | $347.56 | 235 |
| 2018-08-21 | $378.00 | $378.00 | $378.00 | $378.00 | $347.56 | 0 |
| 2018-08-20 | $378.00 | $378.00 | $378.00 | $378.00 | $347.56 | 100 |
| 2018-08-17 | $377.60 | $377.60 | $377.60 | $377.60 | $347.19 | 0 |
| 2018-08-16 | $381.00 | $381.00 | $377.60 | $377.60 | $347.19 | 75 |
| 2018-08-15 | $381.50 | $381.50 | $381.00 | $381.00 | $350.32 | 600 |
| 2018-08-14 | $380.00 | $380.00 | $380.00 | $380.00 | $349.40 | 156 |
| 2018-08-13 | $380.00 | $380.00 | $380.00 | $380.00 | $349.40 | 114 |
| 2018-08-10 | $380.00 | $380.00 | $380.00 | $380.00 | $349.40 | 5 |
| 2018-08-09 | $381.10 | $381.10 | $380.00 | $381.10 | $350.41 | 399 |
| 2018-08-08 | $381.10 | $381.10 | $381.10 | $381.10 | $350.41 | 200 |
| 2018-08-07 | $381.10 | $381.10 | $381.10 | $381.10 | $350.41 | 200 |
| 2018-08-06 | $381.10 | $387.00 | $381.10 | $387.00 | $355.84 | 163 |
| 2018-08-03 | $385.00 | $385.00 | $381.10 | $381.10 | $350.41 | 357 |
| 2018-08-02 | $383.00 | $383.00 | $380.80 | $380.80 | $350.13 | 265 |
| 2018-08-01 | $385.50 | $385.50 | $383.00 | $383.00 | $352.16 | 203 |
| 2018-07-31 | $385.50 | $385.55 | $385.50 | $385.50 | $354.46 | 402 |
| 2018-07-30 | $387.25 | $393.00 | $387.25 | $393.00 | $361.35 | 25 |
| 2018-07-27 | $382.60 | $387.00 | $382.60 | $386.50 | $355.38 | 1,532 |
| 2018-07-26 | $382.50 | $382.50 | $382.50 | $382.50 | $351.70 | 0 |
| 2018-07-25 | $382.50 | $382.50 | $382.50 | $382.50 | $351.70 | 1,000 |
| 2018-07-24 | $382.60 | $382.60 | $380.61 | $380.61 | $349.96 | 356 |
| 2018-07-23 | $383.00 | $383.00 | $382.00 | $382.00 | $351.24 | 515 |
| 2018-07-20 | $382.60 | $382.60 | $382.60 | $382.60 | $351.79 | 308 |
| 2018-07-19 | $381.00 | $382.00 | $381.00 | $382.00 | $351.24 | 17 |
| 2018-07-18 | $382.00 | $382.00 | $382.00 | $382.00 | $351.24 | 66 |
| 2018-07-17 | $382.00 | $382.00 | $382.00 | $382.00 | $351.24 | 0 |
| 2018-07-16 | $381.25 | $382.00 | $381.25 | $382.00 | $351.24 | 406 |
| 2018-07-13 | $382.25 | $382.25 | $382.25 | $382.25 | $351.47 | 1 |
| 2018-07-12 | $380.61 | $382.50 | $380.61 | $382.25 | $351.47 | 1,992 |
| 2018-07-11 | $380.60 | $380.61 | $380.60 | $380.61 | $349.96 | 657 |
| 2018-07-10 | $380.61 | $384.11 | $380.61 | $383.00 | $352.16 | 1,514 |
| 2018-07-09 | $389.00 | $389.00 | $385.00 | $385.00 | $354.00 | 1,200 |
| 2018-07-06 | $381.00 | $389.00 | $381.00 | $389.00 | $357.67 | 147 |
| 2018-07-05 | $380.00 | $380.00 | $380.00 | $380.00 | $349.40 | 0 |
| 2018-07-03 | $378.50 | $378.50 | $378.50 | $378.50 | $348.02 | 0 |
| 2018-07-02 | $378.50 | $378.50 | $378.50 | $378.50 | $348.02 | 0 |
| 2018-06-29 | $380.00 | $380.00 | $380.00 | $380.00 | $349.40 | 3 |
| 2018-06-28 | $378.50 | $378.50 | $378.50 | $378.50 | $348.02 | 102 |
| 2018-06-27 | $377.00 | $380.00 | $377.00 | $380.00 | $349.40 | 100 |
| 2018-06-26 | $376.00 | $376.00 | $376.00 | $376.00 | $345.72 | 0 |
| 2018-06-25 | $376.00 | $376.00 | $376.00 | $376.00 | $345.72 | 0 |
| 2018-06-22 | $375.00 | $376.00 | $375.00 | $376.00 | $345.72 | 574 |
| 2018-06-21 | $372.00 | $374.00 | $372.00 | $374.00 | $343.88 | 745 |
| 2018-06-20 | $375.00 | $375.00 | $375.00 | $375.00 | $344.80 | 0 |
| 2018-06-19 | $375.00 | $375.00 | $375.00 | $375.00 | $344.80 | 1 |
| 2018-06-18 | $375.00 | $375.00 | $375.00 | $375.00 | $344.80 | 147 |
| 2018-06-15 | $373.00 | $373.00 | $373.00 | $373.00 | $342.96 | 600 |
| 2018-06-14 | $373.00 | $373.00 | $373.00 | $373.00 | $342.96 | 100 |
| 2018-06-13 | $372.50 | $372.50 | $372.50 | $372.50 | $342.50 | 1 |
| 2018-06-12 | $372.50 | $372.50 | $372.50 | $372.50 | $342.50 | 0 |
| 2018-06-11 | $372.50 | $372.50 | $372.50 | $372.50 | $342.50 | 200 |
| 2018-06-08 | $371.50 | $371.50 | $371.50 | $371.50 | $341.58 | 0 |
| 2018-06-07 | $371.50 | $371.50 | $371.50 | $371.50 | $341.58 | 100 |
| 2018-06-06 | $370.00 | $371.00 | $370.00 | $371.00 | $341.12 | 760 |
| 2018-06-05 | $369.00 | $369.00 | $369.00 | $369.00 | $339.28 | 200 |
| 2018-06-04 | $371.00 | $371.00 | $370.00 | $370.00 | $340.20 | 400 |
| 2018-06-01 | $370.00 | $370.00 | $369.00 | $369.00 | $338.23 | 353 |
| 2018-05-31 | $368.00 | $371.00 | $368.00 | $371.00 | $340.07 | 400 |
| 2018-05-30 | $365.00 | $365.00 | $365.00 | $365.00 | $334.57 | 17 |
| 2018-05-29 | $364.50 | $364.50 | $364.50 | $364.50 | $334.11 | 0 |
| 2018-05-25 | $364.00 | $364.50 | $364.00 | $364.50 | $334.11 | 113 |
| 2018-05-24 | $362.00 | $362.00 | $362.00 | $362.00 | $331.82 | 231 |
| 2018-05-23 | $364.00 | $364.00 | $362.00 | $362.00 | $331.82 | 106 |
| 2018-05-22 | $360.00 | $360.00 | $360.00 | $360.00 | $329.98 | 0 |
| 2018-05-21 | $360.00 | $360.00 | $360.00 | $360.00 | $329.98 | 130 |
| 2018-05-18 | $360.00 | $360.00 | $360.00 | $360.00 | $329.98 | 0 |
| 2018-05-17 | $359.74 | $360.00 | $359.74 | $360.00 | $329.98 | 11 |
| 2018-05-16 | $358.00 | $358.00 | $358.00 | $358.00 | $328.15 | 100 |
| 2018-05-15 | $358.00 | $358.00 | $358.00 | $358.00 | $328.15 | 400 |
| 2018-05-14 | $357.00 | $358.24 | $357.00 | $357.50 | $327.69 | 2,556 |
| 2018-05-11 | $356.75 | $359.00 | $356.50 | $356.50 | $326.78 | 573 |
| 2018-05-10 | $355.00 | $359.99 | $355.00 | $357.00 | $327.23 | 254 |
| 2018-05-09 | $357.50 | $357.50 | $357.50 | $357.50 | $327.69 | 11 |
| 2018-05-08 | $354.75 | $355.00 | $354.75 | $355.00 | $325.40 | 510 |
| 2018-05-07 | $353.00 | $353.75 | $353.00 | $353.75 | $324.26 | 44 |
| 2018-05-04 | $352.00 | $353.75 | $352.00 | $353.00 | $323.57 | 611 |
| 2018-05-03 | $351.00 | $351.00 | $351.00 | $351.00 | $321.73 | 340 |
| 2018-05-02 | $350.50 | $350.50 | $350.50 | $350.50 | $321.28 | 0 |
| 2018-05-01 | $350.50 | $353.00 | $350.00 | $350.50 | $321.28 | 13,878 |
| 2018-04-30 | $351.60 | $351.60 | $350.10 | $350.50 | $321.28 | 584 |
| 2018-04-27 | $351.90 | $351.90 | $351.80 | $351.80 | $322.47 | 1,400 |
| 2018-04-26 | $350.00 | $352.00 | $350.00 | $351.90 | $322.56 | 9,581 |
| 2018-04-25 | $351.60 | $351.60 | $351.60 | $351.60 | $322.28 | 39 |
| 2018-04-24 | $351.60 | $351.60 | $351.60 | $351.60 | $322.28 | 100 |
| 2018-04-23 | $355.00 | $355.00 | $354.99 | $354.99 | $325.39 | 1,001 |
| 2018-04-20 | $349.00 | $358.00 | $349.00 | $355.00 | $325.40 | 1,956 |
| 2018-04-19 | $349.00 | $349.00 | $349.00 | $349.00 | $319.90 | 2 |
| 2018-04-18 | $344.75 | $349.00 | $344.75 | $349.00 | $319.90 | 306 |
| 2018-04-17 | $344.00 | $344.00 | $344.00 | $344.00 | $315.32 | 100 |
| 2018-04-16 | $344.00 | $344.00 | $344.00 | $344.00 | $315.32 | 6 |
| 2018-04-13 | $340.50 | $344.75 | $340.50 | $344.00 | $315.32 | 1,413 |
| 2018-04-12 | $345.00 | $345.00 | $345.00 | $345.00 | $316.23 | 0 |
| 2018-04-11 | $345.00 | $345.00 | $345.00 | $345.00 | $316.23 | 0 |
| 2018-04-10 | $340.00 | $345.00 | $340.00 | $345.00 | $316.23 | 170 |
| 2018-04-09 | $340.00 | $345.00 | $340.00 | $345.00 | $316.23 | 186 |
| 2018-04-06 | $340.00 | $345.00 | $340.00 | $345.00 | $316.23 | 2,037 |
| 2018-04-05 | $345.00 | $345.00 | $345.00 | $345.00 | $316.23 | 0 |
| 2018-04-04 | $345.00 | $345.00 | $345.00 | $345.00 | $316.23 | 0 |
| 2018-04-03 | $337.00 | $345.00 | $337.00 | $345.00 | $316.23 | 51 |
| 2018-04-02 | $341.00 | $345.00 | $337.00 | $345.00 | $316.23 | 38 |
| 2018-03-29 | $345.00 | $345.00 | $340.00 | $340.00 | $311.65 | 76 |
| 2018-03-28 | $345.00 | $345.00 | $345.00 | $345.00 | $316.23 | 32 |
| 2018-03-27 | $346.10 | $346.10 | $340.01 | $340.01 | $311.66 | 147 |
| 2018-03-26 | $346.10 | $346.10 | $346.10 | $346.10 | $317.24 | 0 |
| 2018-03-23 | $346.10 | $346.10 | $346.10 | $346.10 | $317.24 | 10 |
| 2018-03-22 | $347.60 | $347.60 | $347.60 | $347.60 | $318.62 | 50 |
| 2018-03-21 | $349.99 | $349.99 | $349.99 | $349.99 | $320.81 | 35 |
| 2018-03-20 | $350.00 | $350.00 | $350.00 | $350.00 | $320.82 | 0 |
| 2018-03-19 | $354.00 | $354.00 | $350.00 | $350.00 | $320.82 | 246 |
| 2018-03-16 | $345.30 | $354.00 | $345.30 | $354.00 | $324.48 | 2 |
| 2018-03-15 | $344.50 | $344.50 | $344.50 | $344.50 | $315.78 | 0 |
| 2018-03-14 | $344.50 | $344.50 | $344.50 | $344.50 | $315.78 | 2 |
| 2018-03-13 | $349.00 | $350.10 | $344.50 | $344.50 | $315.78 | 801 |
| 2018-03-12 | $354.50 | $354.50 | $354.50 | $354.50 | $324.94 | 75 |
| 2018-03-09 | $350.00 | $350.00 | $350.00 | $350.00 | $320.82 | 0 |
| 2018-03-08 | $350.00 | $350.00 | $350.00 | $350.00 | $320.82 | 0 |
| 2018-03-07 | $350.00 | $350.00 | $350.00 | $350.00 | $320.82 | 100 |
| 2018-03-06 | $355.00 | $355.00 | $355.00 | $355.00 | $325.40 | 0 |
| 2018-03-05 | $355.00 | $355.00 | $355.00 | $355.00 | $325.40 | 50 |
| 2018-03-02 | $350.00 | $350.00 | $350.00 | $350.00 | $320.82 | 5 |
| 2018-03-01 | $352.00 | $352.00 | $352.00 | $352.00 | $321.59 | 35 |
| 2018-02-28 | $355.00 | $355.00 | $352.00 | $352.00 | $321.59 | 16 |
| 2018-02-27 | $352.00 | $352.00 | $352.00 | $352.00 | $321.59 | 9 |
| 2018-02-26 | $352.50 | $352.50 | $340.05 | $345.00 | $315.20 | 999 |
| 2018-02-23 | $355.65 | $355.65 | $352.60 | $352.60 | $322.14 | 362 |
| 2018-02-22 | $358.00 | $358.00 | $358.00 | $358.00 | $327.08 | 0 |
| 2018-02-21 | $360.30 | $361.50 | $358.00 | $358.00 | $327.08 | 455 |
| 2018-02-20 | $368.50 | $368.50 | $360.00 | $364.05 | $332.60 | 638 |
| 2018-02-16 | $370.00 | $370.00 | $369.25 | $369.25 | $337.35 | 2 |
| 2018-02-15 | $370.00 | $370.00 | $370.00 | $370.00 | $338.04 | 55 |
| 2018-02-14 | $370.00 | $370.00 | $370.00 | $370.00 | $338.04 | 0 |
| 2018-02-13 | $373.00 | $373.00 | $370.00 | $370.00 | $338.04 | 227 |
| 2018-02-12 | $379.35 | $379.35 | $379.35 | $379.35 | $346.58 | 0 |
| 2018-02-09 | $379.35 | $379.35 | $379.35 | $379.35 | $346.58 | 0 |
| 2018-02-08 | $372.00 | $379.35 | $372.00 | $379.35 | $346.58 | 546 |
| 2018-02-07 | $378.95 | $379.45 | $378.95 | $379.45 | $346.67 | 435 |
| 2018-02-06 | $372.90 | $375.00 | $372.90 | $375.00 | $342.61 | 572 |
| 2018-02-05 | $373.95 | $373.95 | $371.00 | $371.12 | $339.06 | 9,369 |
| 2018-02-02 | $371.00 | $371.00 | $371.00 | $371.00 | $338.95 | 0 |
| 2018-02-01 | $365.00 | $371.00 | $365.00 | $371.00 | $338.95 | 2,354 |
| 2018-01-31 | $366.00 | $366.00 | $365.00 | $365.00 | $333.47 | 40 |
| 2018-01-30 | $364.25 | $375.00 | $364.25 | $368.00 | $336.21 | 3,708 |
| 2018-01-29 | $363.00 | $363.00 | $363.00 | $363.00 | $331.64 | 0 |
| 2018-01-26 | $363.00 | $363.00 | $363.00 | $363.00 | $331.64 | 0 |
| 2018-01-25 | $363.00 | $363.00 | $363.00 | $363.00 | $331.64 | 0 |
| 2018-01-24 | $363.00 | $363.00 | $363.00 | $363.00 | $331.64 | 0 |
| 2018-01-23 | $363.00 | $363.00 | $363.00 | $363.00 | $331.64 | 0 |
| 2018-01-22 | $363.00 | $363.00 | $363.00 | $363.00 | $331.64 | 0 |
| 2018-01-19 | $360.00 | $363.00 | $360.00 | $363.00 | $331.64 | 487 |
| 2018-01-18 | $358.00 | $358.00 | $358.00 | $358.00 | $327.08 | 0 |
| 2018-01-17 | $356.00 | $358.00 | $356.00 | $358.00 | $327.08 | 402 |
| 2018-01-16 | $357.00 | $357.00 | $357.00 | $357.00 | $326.16 | 100 |
| 2018-01-12 | $366.00 | $366.00 | $366.00 | $366.00 | $334.39 | 10 |
| 2018-01-11 | $360.00 | $365.00 | $356.00 | $365.00 | $333.47 | 446 |
| 2018-01-10 | $355.00 | $355.00 | $355.00 | $355.00 | $324.34 | 150 |
| 2018-01-09 | $360.00 | $360.00 | $355.00 | $355.00 | $324.34 | 238 |
| 2018-01-08 | $355.00 | $355.00 | $355.00 | $355.00 | $324.34 | 140 |
| 2018-01-05 | $362.00 | $362.00 | $362.00 | $362.00 | $330.73 | 34 |
| 2018-01-04 | $356.00 | $365.00 | $356.00 | $359.75 | $328.67 | 4,981 |
| 2018-01-03 | $356.00 | $356.00 | $356.00 | $356.00 | $325.25 | 93 |
| 2018-01-02 | $353.00 | $353.00 | $353.00 | $353.00 | $322.51 | 32 |
| 2017-12-29 | $350.00 | $354.00 | $348.00 | $354.00 | $323.42 | 150 |
| 2017-12-28 | $355.00 | $355.00 | $355.00 | $355.00 | $324.34 | 0 |
| 2017-12-27 | $355.00 | $355.00 | $355.00 | $355.00 | $324.34 | 105 |
| 2017-12-26 | $355.00 | $355.00 | $355.00 | $355.00 | $324.34 | 0 |
| 2017-12-22 | $355.00 | $355.00 | $355.00 | $355.00 | $324.34 | 100 |
| 2017-12-21 | $352.00 | $352.00 | $352.00 | $352.00 | $321.59 | 400 |
| 2017-12-20 | $354.00 | $354.00 | $352.00 | $352.00 | $321.59 | 200 |
| 2017-12-19 | $349.00 | $365.00 | $349.00 | $356.00 | $325.25 | 2,773 |
| 2017-12-18 | $334.00 | $334.00 | $334.00 | $334.00 | $305.15 | 0 |
| 2017-12-15 | $358.00 | $358.00 | $334.00 | $334.00 | $305.15 | 79 |
| 2017-12-14 | $343.00 | $347.55 | $343.00 | $347.55 | $317.53 | 179 |
| 2017-12-13 | $344.95 | $369.99 | $331.00 | $331.00 | $302.41 | 1,821 |
| 2017-12-12 | $329.00 | $330.00 | $329.00 | $330.00 | $301.49 | 1,274 |
| 2017-12-11 | $329.75 | $329.75 | $329.75 | $329.75 | $301.27 | 0 |
| 2017-12-08 | $329.75 | $329.75 | $329.75 | $329.75 | $301.27 | 0 |
| 2017-12-07 | $329.75 | $329.75 | $329.75 | $329.75 | $301.27 | 0 |
| 2017-12-06 | $329.75 | $329.75 | $329.75 | $329.75 | $301.27 | 0 |
| 2017-12-05 | $329.75 | $329.75 | $329.75 | $329.75 | $301.27 | 100 |
| 2017-12-04 | $325.00 | $329.75 | $325.00 | $329.75 | $301.27 | 600 |
| 2017-12-01 | $325.00 | $325.00 | $325.00 | $325.00 | $296.17 | 5,500 |
| 2017-11-30 | $321.99 | $325.00 | $321.99 | $325.00 | $296.17 | 2,198 |
| 2017-11-29 | $320.75 | $321.50 | $320.75 | $321.50 | $292.98 | 5,657 |
| 2017-11-28 | $318.00 | $320.00 | $318.00 | $320.00 | $291.62 | 3,082 |
| 2017-11-27 | $320.00 | $320.00 | $320.00 | $320.00 | $291.62 | 1,229 |
| 2017-11-24 | $320.00 | $320.00 | $320.00 | $320.00 | $291.62 | 0 |
| 2017-11-22 | $320.00 | $320.00 | $320.00 | $320.00 | $291.62 | 52 |
| 2017-11-21 | $320.00 | $320.00 | $320.00 | $320.00 | $291.62 | 100 |
| 2017-11-20 | $318.00 | $318.00 | $318.00 | $318.00 | $289.79 | 75 |
| 2017-11-17 | $318.00 | $318.00 | $318.00 | $318.00 | $289.79 | 0 |
| 2017-11-16 | $318.00 | $318.00 | $318.00 | $318.00 | $289.79 | 0 |
| 2017-11-15 | $320.00 | $320.00 | $318.00 | $318.00 | $289.79 | 378 |
| 2017-11-14 | $319.00 | $320.00 | $319.00 | $320.00 | $291.62 | 451 |
| 2017-11-13 | $319.00 | $319.00 | $319.00 | $319.00 | $290.70 | 57 |
| 2017-11-10 | $316.50 | $316.50 | $316.50 | $316.50 | $288.43 | 0 |
| 2017-11-09 | $316.50 | $316.50 | $316.50 | $316.50 | $288.43 | 0 |
| 2017-11-08 | $316.50 | $316.50 | $316.50 | $316.50 | $288.43 | 0 |
| 2017-11-07 | $315.50 | $316.50 | $315.50 | $316.50 | $288.43 | 130 |
| 2017-11-06 | $315.50 | $315.50 | $315.50 | $315.50 | $287.51 | 131 |
| 2017-11-03 | $315.00 | $315.00 | $315.00 | $315.00 | $287.06 | 0 |
| 2017-11-02 | $315.00 | $315.00 | $315.00 | $315.00 | $287.06 | 100 |
| 2017-11-01 | $318.00 | $320.00 | $318.00 | $320.00 | $291.62 | 190 |
| 2017-10-31 | $318.00 | $320.00 | $315.00 | $316.00 | $287.97 | 4,572 |
| 2017-10-30 | $312.00 | $312.00 | $312.00 | $312.00 | $284.33 | 0 |
| 2017-10-27 | $312.00 | $312.00 | $312.00 | $312.00 | $284.33 | 100 |
| 2017-10-26 | $315.00 | $320.00 | $315.00 | $320.00 | $291.62 | 202 |
| 2017-10-25 | $315.00 | $315.00 | $314.00 | $314.00 | $286.15 | 1,851 |
| 2017-10-24 | $310.00 | $318.00 | $310.00 | $318.00 | $289.79 | 1,375 |
| 2017-10-23 | $310.00 | $311.00 | $310.00 | $310.00 | $282.50 | 1,600 |
| 2017-10-20 | $300.00 | $320.00 | $300.00 | $320.00 | $291.62 | 99 |
| 2017-10-19 | $294.00 | $300.00 | $294.00 | $300.00 | $273.39 | 55 |
| 2017-10-18 | $293.00 | $293.00 | $293.00 | $293.00 | $267.01 | 559 |
| 2017-10-17 | $293.00 | $293.00 | $293.00 | $293.00 | $267.01 | 1,300 |
| 2017-10-16 | $289.00 | $293.00 | $289.00 | $293.00 | $267.01 | 686 |
| 2017-10-13 | $294.00 | $294.00 | $294.00 | $294.00 | $267.92 | 0 |
| 2017-10-12 | $286.10 | $294.00 | $286.10 | $294.00 | $267.92 | 2,600 |
| 2017-10-11 | $288.50 | $295.00 | $288.50 | $295.00 | $268.83 | 485 |
| 2017-10-10 | $297.00 | $297.00 | $297.00 | $297.00 | $270.66 | 0 |
| 2017-10-09 | $297.00 | $297.00 | $297.00 | $297.00 | $270.66 | 0 |
| 2017-10-06 | $297.00 | $297.00 | $297.00 | $297.00 | $270.66 | 0 |
| 2017-10-05 | $297.00 | $297.00 | $297.00 | $297.00 | $270.66 | 0 |
| 2017-10-04 | $286.00 | $297.00 | $286.00 | $297.00 | $270.66 | 131 |
| 2017-10-03 | $297.00 | $297.00 | $297.00 | $297.00 | $270.66 | 0 |
| 2017-10-02 | $294.95 | $297.00 | $287.00 | $297.00 | $270.66 | 692 |
| 2017-09-29 | $295.00 | $297.00 | $294.94 | $297.00 | $270.66 | 209 |
| 2017-09-28 | $291.00 | $300.00 | $290.00 | $300.00 | $273.39 | 300 |
| 2017-09-27 | $295.00 | $295.00 | $295.00 | $295.00 | $268.83 | 0 |
| 2017-09-26 | $295.00 | $295.00 | $295.00 | $295.00 | $268.83 | 100 |
| 2017-09-25 | $295.00 | $296.95 | $295.00 | $296.95 | $270.61 | 86 |
| 2017-09-22 | $291.00 | $291.00 | $291.00 | $291.00 | $265.19 | 0 |
| 2017-09-21 | $291.00 | $291.00 | $291.00 | $291.00 | $265.19 | 0 |
| 2017-09-20 | $291.00 | $291.00 | $291.00 | $291.00 | $265.19 | 0 |
| 2017-09-19 | $291.00 | $291.00 | $291.00 | $291.00 | $265.19 | 3 |
| 2017-09-18 | $286.16 | $291.00 | $286.16 | $291.00 | $265.19 | 200 |
| 2017-09-15 | $292.00 | $296.00 | $288.05 | $295.00 | $268.83 | 300 |
| 2017-09-14 | $288.05 | $291.00 | $288.05 | $290.00 | $264.28 | 3,045 |
| 2017-09-13 | $288.05 | $288.05 | $288.05 | $288.05 | $262.50 | 0 |
| 2017-09-12 | $288.05 | $288.05 | $288.05 | $288.05 | $262.50 | 0 |
| 2017-09-11 | $288.05 | $288.05 | $288.05 | $288.05 | $262.50 | 0 |
| 2017-09-08 | $288.05 | $288.05 | $288.05 | $288.05 | $262.50 | 100 |
| 2017-09-07 | $289.50 | $289.50 | $289.50 | $289.50 | $263.82 | 100 |
| 2017-09-06 | $289.50 | $289.50 | $289.50 | $289.50 | $263.82 | 0 |
| 2017-09-05 | $289.50 | $291.00 | $288.10 | $289.50 | $263.82 | 10,919 |
| 2017-09-01 | $290.00 | $290.00 | $290.00 | $290.00 | $264.28 | 0 |
| 2017-08-31 | $290.00 | $290.00 | $290.00 | $290.00 | $264.28 | 0 |
| 2017-08-30 | $289.50 | $292.00 | $289.50 | $290.00 | $263.51 | 26,431 |
| 2017-08-29 | $290.00 | $290.00 | $290.00 | $290.00 | $263.51 | 0 |
| 2017-08-28 | $289.00 | $290.00 | $289.00 | $290.00 | $263.51 | 793 |
| 2017-08-25 | $289.00 | $289.00 | $289.00 | $289.00 | $262.60 | 0 |
| 2017-08-24 | $289.00 | $289.00 | $289.00 | $289.00 | $262.60 | 2,000 |
| 2017-08-23 | $289.00 | $289.00 | $289.00 | $289.00 | $262.60 | 800 |
| 2017-08-22 | $292.00 | $292.00 | $292.00 | $292.00 | $265.33 | 0 |
| 2017-08-21 | $292.00 | $292.00 | $292.00 | $292.00 | $265.33 | 0 |
| 2017-08-18 | $287.00 | $292.00 | $287.00 | $292.00 | $265.33 | 424 |
| 2017-08-17 | $287.40 | $294.75 | $287.40 | $294.75 | $267.83 | 100 |
| 2017-08-16 | $286.40 | $286.40 | $286.40 | $286.40 | $260.24 | 0 |
| 2017-08-15 | $286.40 | $286.40 | $286.40 | $286.40 | $260.24 | 0 |
| 2017-08-14 | $286.40 | $286.40 | $286.40 | $286.40 | $260.24 | 0 |
| 2017-08-11 | $286.40 | $286.40 | $286.40 | $286.40 | $260.24 | 0 |
| 2017-08-10 | $286.40 | $286.40 | $286.40 | $286.40 | $260.24 | 0 |
| 2017-08-09 | $286.40 | $286.40 | $286.40 | $286.40 | $260.24 | 0 |
| 2017-08-08 | $286.00 | $286.40 | $286.00 | $286.40 | $260.24 | 21 |
| 2017-08-07 | $286.00 | $286.00 | $286.00 | $286.00 | $259.88 | 0 |
| 2017-08-04 | $287.25 | $287.25 | $284.00 | $286.00 | $259.88 | 6,134 |
| 2017-08-03 | $291.00 | $291.00 | $287.25 | $287.25 | $261.01 | 200 |
| 2017-08-02 | $297.00 | $297.00 | $297.00 | $297.00 | $269.87 | 0 |
| 2017-08-01 | $297.00 | $297.00 | $297.00 | $297.00 | $269.87 | 0 |
| 2017-07-31 | $297.00 | $297.00 | $297.00 | $297.00 | $269.87 | 100 |
| 2017-07-28 | $290.00 | $291.00 | $290.00 | $291.00 | $264.42 | 1,200 |
| 2017-07-27 | $287.00 | $287.00 | $287.00 | $287.00 | $260.79 | 76 |
| 2017-07-26 | $286.05 | $286.05 | $286.05 | $286.05 | $259.92 | 21 |
| 2017-07-25 | $287.00 | $287.00 | $287.00 | $287.00 | $260.79 | 35 |
| 2017-07-24 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 135 |
| 2017-07-21 | $286.25 | $286.25 | $285.00 | $285.00 | $258.97 | 559 |
| 2017-07-20 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 200 |
| 2017-07-19 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 100 |
| 2017-07-18 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 0 |
| 2017-07-17 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 0 |
| 2017-07-14 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 300 |
| 2017-07-13 | $285.75 | $285.75 | $285.75 | $285.75 | $259.65 | 0 |
| 2017-07-12 | $285.75 | $285.75 | $285.75 | $285.75 | $259.65 | 0 |
| 2017-07-11 | $285.75 | $285.75 | $285.75 | $285.75 | $259.65 | 0 |
| 2017-07-10 | $286.00 | $286.00 | $285.75 | $285.75 | $259.65 | 5,225 |
| 2017-07-07 | $285.75 | $285.75 | $285.75 | $285.75 | $259.65 | 500 |
| 2017-07-06 | $285.50 | $286.00 | $285.00 | $286.00 | $259.88 | 3,702 |
| 2017-07-05 | $287.00 | $287.00 | $286.00 | $286.00 | $259.88 | 520 |
| 2017-07-03 | $285.50 | $285.50 | $285.00 | $285.00 | $258.97 | 398 |
| 2017-06-30 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 0 |
| 2017-06-29 | $285.00 | $285.00 | $285.00 | $285.00 | $258.97 | 0 |
| 2017-06-28 | $285.10 | $285.10 | $285.00 | $285.00 | $258.97 | 225 |
| 2017-06-27 | $287.00 | $287.00 | $287.00 | $287.00 | $260.79 | 0 |
| 2017-06-26 | $285.00 | $287.00 | $285.00 | $287.00 | $260.79 | 8 |
| 2017-06-23 | $287.49 | $287.50 | $285.00 | $285.00 | $258.97 | 125 |
| 2017-06-22 | $285.00 | $285.00 | $284.81 | $284.81 | $258.80 | 51 |
| 2017-06-21 | $284.81 | $284.81 | $284.81 | $284.81 | $258.80 | 0 |
| 2017-06-20 | $284.81 | $284.81 | $284.81 | $284.81 | $258.80 | 50 |
| 2017-06-19 | $284.81 | $284.81 | $284.81 | $284.81 | $258.80 | 1,013 |
| 2017-06-16 | $284.75 | $285.98 | $284.75 | $285.98 | $259.86 | 601 |
| 2017-06-15 | $285.98 | $285.98 | $285.98 | $285.98 | $259.86 | 5 |
| 2017-06-14 | $284.00 | $284.99 | $284.00 | $284.55 | $258.56 | 2,143 |
| 2017-06-13 | $285.00 | $288.00 | $283.00 | $286.00 | $259.88 | 26,146 |
| 2017-06-12 | $293.00 | $293.00 | $293.00 | $293.00 | $266.24 | 0 |
| 2017-06-09 | $293.00 | $293.00 | $293.00 | $293.00 | $266.24 | 0 |
| 2017-06-08 | $290.10 | $293.00 | $290.00 | $293.00 | $266.24 | 149 |
| 2017-06-07 | $293.00 | $293.00 | $293.00 | $293.00 | $266.24 | 0 |
| 2017-06-06 | $290.00 | $293.00 | $282.00 | $293.00 | $266.24 | 500 |
| 2017-06-05 | $294.00 | $294.00 | $293.50 | $293.55 | $266.74 | 10,000 |
| 2017-06-02 | $290.00 | $290.00 | $290.00 | $290.00 | $263.51 | 200 |
| 2017-06-01 | $286.00 | $290.00 | $286.00 | $290.00 | $262.75 | 100 |
| 2017-05-31 | $281.50 | $281.50 | $281.50 | $281.50 | $255.05 | 0 |
| 2017-05-30 | $281.50 | $281.50 | $281.50 | $281.50 | $255.05 | 0 |
| 2017-05-26 | $281.50 | $281.50 | $281.50 | $281.50 | $255.05 | 0 |
| 2017-05-25 | $281.50 | $281.50 | $281.50 | $281.50 | $255.05 | 100 |
| 2017-05-24 | $281.50 | $281.50 | $281.50 | $281.50 | $255.05 | 100 |
| 2017-05-23 | $281.50 | $281.50 | $281.50 | $281.50 | $255.05 | 200 |
| 2017-05-22 | $281.00 | $281.00 | $281.00 | $281.00 | $254.60 | 0 |
| 2017-05-19 | $281.00 | $281.00 | $281.00 | $281.00 | $254.60 | 200 |
| 2017-05-18 | $280.00 | $281.00 | $280.00 | $281.00 | $254.60 | 319 |
| 2017-05-17 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 0 |
| 2017-05-16 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 200 |
| 2017-05-15 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 0 |
| 2017-05-12 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 0 |
| 2017-05-11 | $288.75 | $290.00 | $280.00 | $280.00 | $253.69 | 100 |
| 2017-05-10 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 0 |
| 2017-05-09 | $276.25 | $280.00 | $276.25 | $280.00 | $253.69 | 370 |
| 2017-05-08 | $275.25 | $275.25 | $275.25 | $275.25 | $249.39 | 0 |
| 2017-05-05 | $275.25 | $275.25 | $275.25 | $275.25 | $249.39 | 0 |
| 2017-05-04 | $275.25 | $275.25 | $275.25 | $275.25 | $249.39 | 0 |
| 2017-05-03 | $275.25 | $275.25 | $275.25 | $275.25 | $249.39 | 0 |
| 2017-05-02 | $275.00 | $275.25 | $275.00 | $275.25 | $249.39 | 3,501 |
| 2017-05-01 | $275.00 | $275.25 | $274.00 | $275.25 | $249.39 | 12,151 |
| 2017-04-28 | $275.05 | $275.05 | $273.06 | $273.06 | $247.40 | 10 |
| 2017-04-27 | $275.05 | $275.05 | $275.05 | $275.05 | $249.21 | 10 |
| 2017-04-26 | $276.00 | $276.00 | $276.00 | $276.00 | $250.07 | 1 |
| 2017-04-25 | $273.05 | $276.00 | $273.05 | $276.00 | $250.07 | 475 |
| 2017-04-24 | $275.00 | $277.00 | $271.00 | $277.00 | $250.97 | 1,725 |
| 2017-04-21 | $276.00 | $276.00 | $276.00 | $276.00 | $250.07 | 0 |
| 2017-04-20 | $271.00 | $276.00 | $271.00 | $276.00 | $250.07 | 180 |
| 2017-04-19 | $276.00 | $276.00 | $276.00 | $276.00 | $250.07 | 0 |
| 2017-04-18 | $276.00 | $276.00 | $276.00 | $276.00 | $250.07 | 0 |
| 2017-04-17 | $270.00 | $276.00 | $270.00 | $276.00 | $250.07 | 200 |
| 2017-04-13 | $270.00 | $277.00 | $270.00 | $277.00 | $250.97 | 215 |
| 2017-04-12 | $276.00 | $276.00 | $276.00 | $276.00 | $250.07 | 0 |
| 2017-04-11 | $276.00 | $276.00 | $276.00 | $276.00 | $250.07 | 0 |
| 2017-04-10 | $270.00 | $276.00 | $267.20 | $276.00 | $250.07 | 200 |
| 2017-04-07 | $275.00 | $275.00 | $275.00 | $275.00 | $249.16 | 0 |
| 2017-04-06 | $265.55 | $275.00 | $265.55 | $275.00 | $249.16 | 250 |
| 2017-04-05 | $275.00 | $275.00 | $275.00 | $275.00 | $249.16 | 250 |
| 2017-04-04 | $275.00 | $276.00 | $265.55 | $276.00 | $250.07 | 750 |
| 2017-04-03 | $277.00 | $277.00 | $277.00 | $277.00 | $250.97 | 80 |
| 2017-03-31 | $275.00 | $275.00 | $275.00 | $275.00 | $249.16 | 100 |
| 2017-03-30 | $275.00 | $275.00 | $275.00 | $275.00 | $249.16 | 0 |
| 2017-03-29 | $270.00 | $275.00 | $270.00 | $275.00 | $249.16 | 425 |
| 2017-03-28 | $268.00 | $268.00 | $268.00 | $268.00 | $242.82 | 325 |
| 2017-03-27 | $270.06 | $270.06 | $265.00 | $265.50 | $240.55 | 637 |
| 2017-03-24 | $272.00 | $272.00 | $272.00 | $272.00 | $246.44 | 0 |
| 2017-03-23 | $272.00 | $272.00 | $272.00 | $272.00 | $246.44 | 100 |
| 2017-03-22 | $273.00 | $273.00 | $273.00 | $273.00 | $247.35 | 1,002 |
| 2017-03-21 | $275.00 | $275.00 | $270.06 | $270.06 | $244.69 | 449 |
| 2017-03-20 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 0 |
| 2017-03-17 | $280.00 | $280.00 | $280.00 | $280.00 | $253.69 | 100 |
| 2017-03-16 | $285.00 | $285.00 | $275.00 | $279.00 | $252.79 | 19,087 |
| 2017-03-15 | $285.01 | $285.01 | $285.01 | $285.01 | $258.23 | 0 |
| 2017-03-14 | $278.00 | $285.01 | $278.00 | $285.01 | $258.23 | 2,036 |
| 2017-03-13 | $275.00 | $275.00 | $275.00 | $275.00 | $249.16 | 40 |
| 2017-03-10 | $273.00 | $273.00 | $273.00 | $273.00 | $247.35 | 0 |
| 2017-03-09 | $273.00 | $273.00 | $273.00 | $273.00 | $247.35 | 0 |
| 2017-03-08 | $273.00 | $273.00 | $273.00 | $273.00 | $247.35 | 1 |
| 2017-03-07 | $273.00 | $273.00 | $273.00 | $273.00 | $247.35 | 0 |
| 2017-03-06 | $273.00 | $273.00 | $273.00 | $273.00 | $247.35 | 0 |
| 2017-03-03 | $290.00 | $290.00 | $270.05 | $273.00 | $247.35 | 400 |
| 2017-03-02 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 1 |
| 2017-03-01 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-28 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-27 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-24 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-23 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 100 |
| 2017-02-22 | $276.00 | $276.00 | $276.00 | $276.00 | $249.30 | 500 |
| 2017-02-21 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 200 |
| 2017-02-17 | $274.75 | $274.75 | $274.75 | $274.75 | $248.17 | 0 |
| 2017-02-16 | $275.00 | $275.00 | $274.75 | $274.75 | $248.17 | 301 |
| 2017-02-15 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 400 |
| 2017-02-14 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 400 |
| 2017-02-13 | $270.00 | $275.00 | $269.99 | $270.00 | $243.88 | 461 |
| 2017-02-10 | $269.90 | $269.90 | $269.90 | $269.90 | $243.79 | 98 |
| 2017-02-09 | $265.00 | $265.00 | $265.00 | $265.00 | $239.36 | 100 |
| 2017-02-08 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-07 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-06 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-03 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-02 | $275.00 | $275.00 | $275.00 | $275.00 | $248.40 | 0 |
| 2017-02-01 | $267.00 | $275.00 | $265.00 | $275.00 | $248.40 | 500 |
| 2017-01-31 | $300.00 | $300.00 | $300.00 | $300.00 | $270.98 | 0 |
| 2017-01-30 | $300.00 | $300.00 | $300.00 | $300.00 | $270.98 | 0 |
| 2017-01-27 | $300.00 | $300.00 | $300.00 | $300.00 | $270.98 | 0 |
| 2017-01-26 | $270.00 | $320.00 | $270.00 | $300.00 | $270.98 | 31 |
| 2017-01-25 | $261.00 | $261.00 | $261.00 | $261.00 | $235.75 | 0 |
| 2017-01-24 | $261.00 | $261.00 | $261.00 | $261.00 | $235.75 | 0 |
| 2017-01-23 | $261.00 | $261.00 | $261.00 | $261.00 | $235.75 | 5 |
| 2017-01-20 | $264.00 | $264.00 | $264.00 | $264.00 | $238.46 | 5 |
| 2017-01-19 | $258.00 | $262.00 | $258.00 | $262.00 | $236.65 | 84 |
| 2017-01-18 | $256.00 | $256.00 | $256.00 | $256.00 | $231.24 | 50 |
| 2017-01-17 | $260.00 | $260.00 | $256.10 | $256.10 | $231.33 | 50 |
| 2017-01-13 | $254.00 | $254.00 | $254.00 | $254.00 | $229.43 | 0 |
| 2017-01-12 | $254.00 | $254.00 | $254.00 | $254.00 | $229.43 | 0 |
| 2017-01-11 | $252.00 | $254.00 | $252.00 | $254.00 | $229.43 | 500 |
| 2017-01-10 | $254.00 | $254.00 | $254.00 | $254.00 | $229.43 | 0 |
| 2017-01-09 | $254.00 | $254.00 | $254.00 | $254.00 | $229.43 | 0 |
| 2017-01-06 | $254.00 | $254.00 | $254.00 | $254.00 | $229.43 | 0 |
| 2017-01-05 | $254.00 | $254.00 | $254.00 | $254.00 | $229.43 | 0 |
| 2017-01-04 | $256.00 | $256.00 | $250.00 | $254.00 | $229.43 | 684 |
| 2017-01-03 | $255.00 | $255.00 | $255.00 | $255.00 | $230.33 | 500 |
| 2016-12-30 | $255.00 | $255.00 | $255.00 | $255.00 | $230.33 | 3 |
| 2016-12-29 | $245.01 | $260.00 | $245.01 | $260.00 | $234.85 | 110 |
| 2016-12-28 | $244.00 | $244.00 | $244.00 | $244.00 | $220.40 | 100 |
| 2016-12-27 | $240.00 | $240.00 | $240.00 | $240.00 | $216.78 | 0 |
| 2016-12-23 | $240.00 | $240.00 | $240.00 | $240.00 | $216.78 | 0 |
| 2016-12-22 | $240.00 | $240.00 | $240.00 | $240.00 | $216.78 | 40 |
| 2016-12-21 | $244.00 | $244.00 | $244.00 | $244.00 | $220.40 | 10 |
| 2016-12-20 | $244.00 | $244.00 | $244.00 | $244.00 | $220.40 | 0 |
| 2016-12-19 | $244.00 | $244.00 | $244.00 | $244.00 | $220.40 | 0 |
| 2016-12-16 | $244.00 | $244.00 | $244.00 | $244.00 | $220.40 | 1 |
| 2016-12-15 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 10 |
| 2016-12-14 | $239.00 | $239.00 | $239.00 | $239.00 | $215.88 | 0 |
| 2016-12-13 | $230.00 | $239.00 | $230.00 | $239.00 | $215.88 | 295 |
| 2016-12-12 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 76 |
| 2016-12-09 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 0 |
| 2016-12-08 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 0 |
| 2016-12-07 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 51 |
| 2016-12-06 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 0 |
| 2016-12-05 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 0 |
| 2016-12-02 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 0 |
| 2016-12-01 | $230.00 | $230.00 | $230.00 | $230.00 | $207.75 | 0 |
| 2016-11-30 | $230.00 | $230.00 | $230.00 | $230.00 | $207.08 | 393 |
| 2016-11-29 | $221.00 | $221.00 | $221.00 | $221.00 | $198.97 | 0 |
| 2016-11-28 | $221.00 | $221.00 | $221.00 | $221.00 | $198.97 | 0 |
| 2016-11-25 | $221.00 | $221.00 | $221.00 | $221.00 | $198.97 | 270 |
| 2016-11-23 | $222.00 | $222.00 | $222.00 | $222.00 | $199.87 | 0 |
| 2016-11-22 | $222.00 | $222.00 | $222.00 | $222.00 | $199.87 | 280 |
| 2016-11-21 | $226.00 | $226.00 | $220.00 | $222.00 | $199.87 | 48 |
| 2016-11-18 | $235.00 | $235.00 | $235.00 | $235.00 | $211.58 | 0 |
| 2016-11-17 | $235.00 | $235.00 | $235.00 | $235.00 | $211.58 | 0 |
| 2016-11-16 | $235.00 | $235.00 | $235.00 | $235.00 | $211.58 | 0 |
| 2016-11-15 | $235.00 | $235.00 | $235.00 | $235.00 | $211.58 | 0 |
| 2016-11-14 | $225.00 | $235.00 | $225.00 | $235.00 | $211.58 | 328 |
| 2016-11-11 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-11-10 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 1,648 |
| 2016-11-09 | $214.00 | $216.99 | $214.00 | $216.00 | $194.47 | 2,455 |
| 2016-11-08 | $210.50 | $210.50 | $210.50 | $210.50 | $189.52 | 0 |
| 2016-11-07 | $212.51 | $212.51 | $210.50 | $210.50 | $189.52 | 102 |
| 2016-11-04 | $212.50 | $212.50 | $212.50 | $212.50 | $191.32 | 0 |
| 2016-11-03 | $212.50 | $212.50 | $212.50 | $212.50 | $191.32 | 0 |
| 2016-11-02 | $210.00 | $212.50 | $210.00 | $212.50 | $191.32 | 473 |
| 2016-11-01 | $214.95 | $214.95 | $214.95 | $214.95 | $193.53 | 0 |
| 2016-10-31 | $214.95 | $214.95 | $214.95 | $214.95 | $193.53 | 0 |
| 2016-10-28 | $214.50 | $215.00 | $214.50 | $214.95 | $193.53 | 43 |
| 2016-10-27 | $209.00 | $209.01 | $207.00 | $209.01 | $188.18 | 64 |
| 2016-10-26 | $210.00 | $214.50 | $210.00 | $214.50 | $193.12 | 150 |
| 2016-10-25 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-24 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-21 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-20 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-19 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-18 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-17 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 48 |
| 2016-10-14 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-10-13 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 5 |
| 2016-10-12 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 48 |
| 2016-10-11 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 100 |
| 2016-10-10 | $210.00 | $210.00 | $210.00 | $210.00 | $189.07 | 0 |
| 2016-10-07 | $210.00 | $210.00 | $210.00 | $210.00 | $189.07 | 0 |
| 2016-10-06 | $210.00 | $210.00 | $210.00 | $210.00 | $189.07 | 100 |
| 2016-10-05 | $207.00 | $210.00 | $207.00 | $210.00 | $189.07 | 800 |
| 2016-10-04 | $209.00 | $209.00 | $207.00 | $207.00 | $186.37 | 1,000 |
| 2016-10-03 | $212.50 | $212.50 | $212.50 | $212.50 | $191.32 | 0 |
| 2016-09-30 | $212.50 | $212.50 | $212.50 | $212.50 | $191.32 | 100 |
| 2016-09-29 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-09-28 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-09-27 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-09-26 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-09-23 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 0 |
| 2016-09-22 | $209.00 | $209.00 | $209.00 | $209.00 | $188.17 | 171 |
| 2016-09-21 | $214.99 | $214.99 | $214.99 | $214.99 | $193.56 | 0 |
| 2016-09-20 | $214.99 | $214.99 | $214.99 | $214.99 | $193.56 | 0 |
| 2016-09-19 | $214.99 | $214.99 | $214.99 | $214.99 | $193.56 | 0 |
| 2016-09-16 | $214.99 | $214.99 | $214.99 | $214.99 | $193.56 | 2 |
| 2016-09-15 | $210.00 | $210.00 | $210.00 | $210.00 | $189.07 | 2 |
| 2016-09-14 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-13 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-12 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-09 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-08 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-07 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-06 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-02 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-09-01 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 0 |
| 2016-08-31 | $215.00 | $215.00 | $215.00 | $215.00 | $193.57 | 200 |
| 2016-08-30 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-29 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 220 |
| 2016-08-26 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-25 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-24 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-23 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-22 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-19 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 1,000 |
| 2016-08-18 | $213.00 | $213.00 | $213.00 | $213.00 | $191.10 | 0 |
| 2016-08-17 | $213.00 | $213.00 | $213.00 | $213.00 | $191.10 | 468 |
| 2016-08-16 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-15 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 0 |
| 2016-08-12 | $215.00 | $215.00 | $215.00 | $215.00 | $192.90 | 25 |
| 2016-08-11 | $210.00 | $210.00 | $210.00 | $210.00 | $188.41 | 0 |
| 2016-08-10 | $215.00 | $215.00 | $210.00 | $210.00 | $188.41 | 484 |
| 2016-08-09 | $213.00 | $213.00 | $213.00 | $213.00 | $191.10 | 0 |
| 2016-08-08 | $213.00 | $213.00 | $213.00 | $213.00 | $191.10 | 0 |
| 2016-08-05 | $213.00 | $213.00 | $213.00 | $213.00 | $191.10 | 0 |
| 2016-08-04 | $213.00 | $213.00 | $213.00 | $213.00 | $191.10 | 0 |
| 2016-08-03 | $204.60 | $213.00 | $204.60 | $213.00 | $191.10 | 630 |
| 2016-08-02 | $210.00 | $210.00 | $210.00 | $210.00 | $188.41 | 0 |
| 2016-08-01 | $210.00 | $210.00 | $210.00 | $210.00 | $188.41 | 0 |
| 2016-07-29 | $205.00 | $210.00 | $205.00 | $210.00 | $188.41 | 54 |
| 2016-07-28 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-27 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-26 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-25 | $202.50 | $203.00 | $202.50 | $203.00 | $182.13 | 260 |
| 2016-07-22 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-21 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-20 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-19 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-18 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-15 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 0 |
| 2016-07-14 | $202.50 | $203.00 | $202.50 | $203.00 | $182.13 | 10,000 |
| 2016-07-13 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 200 |
| 2016-07-12 | $203.00 | $203.00 | $203.00 | $203.00 | $182.13 | 250 |
| 2016-07-11 | $202.00 | $202.00 | $202.00 | $202.00 | $181.23 | 100 |
| 2016-07-08 | $201.00 | $201.00 | $201.00 | $201.00 | $180.34 | 0 |
| 2016-07-07 | $201.00 | $201.00 | $201.00 | $201.00 | $180.34 | 0 |
| 2016-07-06 | $201.00 | $201.00 | $201.00 | $201.00 | $180.34 | 0 |
| 2016-07-05 | $201.00 | $201.00 | $201.00 | $201.00 | $180.34 | 0 |
| 2016-07-01 | $201.00 | $201.00 | $201.00 | $201.00 | $180.34 | 0 |
| 2016-06-30 | $201.00 | $201.00 | $201.00 | $201.00 | $180.34 | 0 |
| 2016-06-29 | $202.00 | $202.00 | $201.00 | $201.00 | $180.34 | 500 |
| 2016-06-28 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-27 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-24 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-23 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-22 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-21 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-20 | $202.10 | $202.10 | $202.10 | $202.10 | $181.32 | 0 |
| 2016-06-17 | $205.00 | $205.00 | $202.00 | $202.10 | $181.32 | 25 |
| 2016-06-16 | $202.00 | $202.00 | $202.00 | $202.00 | $181.23 | 0 |
| 2016-06-15 | $202.00 | $202.00 | $202.00 | $202.00 | $181.23 | 0 |
| 2016-06-14 | $202.00 | $202.00 | $202.00 | $202.00 | $181.23 | 0 |
| 2016-06-13 | $202.00 | $202.00 | $202.00 | $202.00 | $181.23 | 200 |
| 2016-06-10 | $202.00 | $202.00 | $202.00 | $202.00 | $181.23 | 0 |
| 2016-06-09 | $205.00 | $205.00 | $202.00 | $202.00 | $181.23 | 50 |
| 2016-06-08 | $202.00 | $204.50 | $202.00 | $202.00 | $181.23 | 453 |
| 2016-06-07 | $204.27 | $204.27 | $204.25 | $204.25 | $183.25 | 401 |
| 2016-06-06 | $205.00 | $205.00 | $204.27 | $204.27 | $183.27 | 60 |
| 2016-06-03 | $205.00 | $205.00 | $205.00 | $205.00 | $183.93 | 0 |
| 2016-06-02 | $205.00 | $205.00 | $205.00 | $205.00 | $183.93 | 0 |
| 2016-06-01 | $205.00 | $205.00 | $205.00 | $205.00 | $183.93 | 0 |
| 2016-05-31 | $205.00 | $205.00 | $205.00 | $205.00 | $183.26 | 100 |
| 2016-05-27 | $202.00 | $202.00 | $202.00 | $202.00 | $180.57 | 0 |
| 2016-05-26 | $202.00 | $202.00 | $202.00 | $202.00 | $180.57 | 0 |
| 2016-05-25 | $202.00 | $202.00 | $202.00 | $202.00 | $180.57 | 0 |
| 2016-05-24 | $202.00 | $202.00 | $202.00 | $202.00 | $180.57 | 0 |
| 2016-05-23 | $202.00 | $202.00 | $202.00 | $202.00 | $180.57 | 1,000 |
| 2016-05-20 | $206.00 | $211.00 | $206.00 | $211.00 | $188.62 | 500 |
| 2016-05-19 | $206.00 | $206.00 | $206.00 | $206.00 | $184.15 | 0 |
| 2016-05-18 | $204.00 | $206.00 | $204.00 | $206.00 | $184.15 | 14 |
| 2016-05-17 | $203.00 | $203.00 | $203.00 | $203.00 | $181.47 | 100 |
| 2016-05-16 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-05-13 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-05-12 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-05-11 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 429 |
| 2016-05-10 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 200 |
| 2016-05-09 | $200.01 | $201.00 | $200.01 | $201.00 | $179.68 | 225 |
| 2016-05-06 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-05-05 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-05-04 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-05-03 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 30 |
| 2016-05-02 | $207.00 | $207.00 | $207.00 | $207.00 | $185.04 | 0 |
| 2016-04-29 | $207.00 | $207.00 | $207.00 | $207.00 | $185.04 | 0 |
| 2016-04-28 | $206.00 | $208.00 | $206.00 | $207.00 | $185.04 | 2,700 |
| 2016-04-27 | $208.00 | $208.00 | $208.00 | $208.00 | $185.94 | 0 |
| 2016-04-26 | $208.00 | $208.00 | $208.00 | $208.00 | $185.94 | 0 |
| 2016-04-25 | $208.00 | $208.00 | $208.00 | $208.00 | $185.94 | 0 |
| 2016-04-22 | $208.00 | $208.00 | $208.00 | $208.00 | $185.94 | 0 |
| 2016-04-21 | $208.00 | $208.00 | $208.00 | $208.00 | $185.94 | 0 |
| 2016-04-20 | $208.00 | $208.00 | $208.00 | $208.00 | $185.94 | 2 |
| 2016-04-19 | $209.00 | $209.00 | $209.00 | $209.00 | $186.83 | 0 |
| 2016-04-18 | $209.00 | $209.00 | $209.00 | $209.00 | $186.83 | 1 |
| 2016-04-15 | $205.00 | $205.00 | $205.00 | $205.00 | $183.26 | 0 |
| 2016-04-14 | $205.00 | $205.00 | $205.00 | $205.00 | $183.26 | 0 |
| 2016-04-13 | $204.99 | $205.00 | $204.99 | $205.00 | $183.26 | 9 |
| 2016-04-12 | $204.95 | $204.99 | $195.00 | $200.00 | $178.79 | 110 |
| 2016-04-11 | $200.00 | $200.00 | $200.00 | $200.00 | $178.79 | 0 |
| 2016-04-08 | $207.00 | $209.99 | $200.00 | $200.00 | $178.79 | 515 |
| 2016-04-07 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 1 |
| 2016-04-06 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-04-05 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 0 |
| 2016-04-04 | $201.00 | $201.00 | $201.00 | $201.00 | $179.68 | 97 |
| 2016-04-01 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 1 |
| 2016-03-31 | $219.00 | $221.00 | $219.00 | $221.00 | $197.56 | 24 |
| 2016-03-30 | $213.15 | $213.15 | $213.15 | $213.15 | $190.54 | 1 |
| 2016-03-29 | $203.00 | $211.00 | $203.00 | $211.00 | $188.62 | 363 |
| 2016-03-28 | $200.00 | $201.00 | $200.00 | $201.00 | $179.68 | 315 |
| 2016-03-24 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-23 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-22 | $199.00 | $210.00 | $199.00 | $210.00 | $187.72 | 351 |
| 2016-03-21 | $198.99 | $199.00 | $198.99 | $199.00 | $177.89 | 368 |
| 2016-03-18 | $198.99 | $198.99 | $198.99 | $198.99 | $177.88 | 2 |
| 2016-03-17 | $199.00 | $199.00 | $199.00 | $199.00 | $177.89 | 0 |
| 2016-03-16 | $199.00 | $199.00 | $199.00 | $199.00 | $177.89 | 0 |
| 2016-03-15 | $199.00 | $199.00 | $199.00 | $199.00 | $177.89 | 0 |
| 2016-03-14 | $199.00 | $199.00 | $199.00 | $199.00 | $177.89 | 0 |
| 2016-03-11 | $199.00 | $199.00 | $199.00 | $199.00 | $177.89 | 130 |
| 2016-03-10 | $202.00 | $202.00 | $199.00 | $199.00 | $177.89 | 770 |
| 2016-03-09 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-08 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-07 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-04 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-03 | $210.00 | $210.00 | $210.00 | $210.00 | $187.72 | 0 |
| 2016-03-02 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 0 |
| 2016-03-01 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 0 |
| 2016-02-29 | $205.00 | $210.00 | $205.00 | $210.00 | $187.06 | 228 |
| 2016-02-26 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 0 |
| 2016-02-25 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 0 |
| 2016-02-24 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 0 |
| 2016-02-23 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 0 |
| 2016-02-22 | $210.00 | $210.00 | $210.00 | $210.00 | $187.06 | 12 |
| 2016-02-19 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-18 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-17 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-16 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-12 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-11 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-10 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-09 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-08 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-05 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 0 |
| 2016-02-04 | $218.00 | $218.00 | $218.00 | $218.00 | $194.18 | 45 |
| 2016-02-03 | $224.50 | $224.50 | $224.50 | $224.50 | $199.97 | 0 |
| 2016-02-02 | $224.50 | $224.50 | $224.50 | $224.50 | $199.97 | 14 |
| 2016-02-01 | $219.00 | $219.00 | $219.00 | $219.00 | $195.07 | 2 |
| 2016-01-29 | $195.00 | $200.00 | $195.00 | $199.00 | $177.26 | 172 |
| 2016-01-28 | $195.00 | $195.00 | $195.00 | $195.00 | $173.70 | 0 |
| 2016-01-27 | $195.00 | $195.00 | $195.00 | $195.00 | $173.70 | 0 |
| 2016-01-26 | $195.00 | $195.00 | $195.00 | $195.00 | $173.70 | 0 |
| 2016-01-25 | $192.00 | $195.00 | $192.00 | $195.00 | $173.70 | 1,100 |
| 2016-01-22 | $187.00 | $190.50 | $187.00 | $190.25 | $169.46 | 1,325 |
| 2016-01-21 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 0 |
| 2016-01-20 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 148 |
| 2016-01-19 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 25 |
| 2016-01-15 | $188.00 | $188.00 | $187.00 | $187.00 | $166.57 | 52 |
| 2016-01-14 | $186.00 | $186.25 | $186.00 | $186.25 | $165.90 | 1,000 |
| 2016-01-13 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 225 |
| 2016-01-12 | $187.00 | $187.00 | $187.00 | $187.00 | $166.57 | 300 |
| 2016-01-11 | $195.00 | $195.00 | $195.00 | $195.00 | $173.70 | 42 |
| 2016-01-08 | $195.00 | $195.00 | $195.00 | $195.00 | $173.70 | 0 |
| 2016-01-07 | $195.00 | $195.00 | $195.00 | $195.00 | $173.70 | 0 |
| 2016-01-06 | $187.00 | $195.00 | $187.00 | $195.00 | $173.70 | 244 |
| 2016-01-05 | $198.00 | $198.00 | $198.00 | $198.00 | $176.37 | 0 |
| 2016-01-04 | $198.00 | $198.00 | $198.00 | $198.00 | $176.37 | 0 |
| 2015-12-31 | $198.00 | $198.00 | $198.00 | $198.00 | $176.37 | 14 |
| 2015-12-30 | $189.00 | $189.00 | $189.00 | $189.00 | $168.35 | 0 |
| 2015-12-29 | $189.00 | $189.00 | $189.00 | $189.00 | $168.35 | 0 |
| 2015-12-28 | $189.00 | $189.00 | $189.00 | $189.00 | $168.35 | 15 |
| 2015-12-24 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-23 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-22 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-21 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-18 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-17 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 510 |
| 2015-12-16 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-15 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-14 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-11 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 0 |
| 2015-12-10 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 10 |
| 2015-12-09 | $188.50 | $188.50 | $188.50 | $188.50 | $167.91 | 610 |
| 2015-12-08 | $188.98 | $188.98 | $188.98 | $188.98 | $168.33 | 0 |
| 2015-12-07 | $188.98 | $188.98 | $188.98 | $188.98 | $168.33 | 4 |
| 2015-12-04 | $188.00 | $188.00 | $188.00 | $188.00 | $167.46 | 6 |
| 2015-12-03 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 0 |
| 2015-12-02 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 5 |
| 2015-12-01 | $185.00 | $185.00 | $185.00 | $185.00 | $164.79 | 4,425 |
| 2015-11-30 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 0 |
| 2015-11-27 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 0 |
| 2015-11-25 | $186.00 | $186.00 | $186.00 | $186.00 | $165.68 | 100 |
| 2015-11-24 | $186.75 | $186.75 | $186.75 | $186.75 | $165.74 | 1,000 |
| 2015-11-23 | $189.00 | $189.00 | $189.00 | $189.00 | $167.74 | 0 |
| 2015-11-20 | $189.00 | $189.00 | $189.00 | $189.00 | $167.74 | 0 |
| 2015-11-19 | $189.00 | $189.00 | $189.00 | $189.00 | $167.74 | 0 |
| 2015-11-18 | $189.00 | $189.00 | $189.00 | $189.00 | $167.74 | 167 |
| 2015-11-17 | $189.00 | $189.00 | $189.00 | $189.00 | $167.74 | 0 |
| 2015-11-16 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 167 |
| 2015-11-13 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 165 |
| 2015-11-12 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 500 |
| 2015-11-11 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-10 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-09 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-06 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-05 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-04 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-03 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-11-02 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 0 |
| 2015-10-30 | $188.00 | $189.00 | $188.00 | $189.00 | $167.74 | 101 |
| 2015-10-29 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 104 |
| 2015-10-28 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 0 |
| 2015-10-27 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 0 |
| 2015-10-26 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 0 |
| 2015-10-23 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 0 |
| 2015-10-22 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 100 |
| 2015-10-21 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 100 |
| 2015-10-20 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 0 |
| 2015-10-19 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 600 |
| 2015-10-16 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 150 |
| 2015-10-15 | $185.50 | $185.50 | $185.50 | $185.50 | $164.63 | 0 |
| 2015-10-14 | $186.00 | $186.00 | $185.10 | $185.50 | $164.63 | 1,709 |
| 2015-10-13 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 0 |
| 2015-10-12 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 0 |
| 2015-10-09 | $186.00 | $186.00 | $186.00 | $186.00 | $165.08 | 1,500 |
| 2015-10-08 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-10-07 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-10-06 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-10-05 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-10-02 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-10-01 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-09-30 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 0 |
| 2015-09-29 | $186.00 | $187.00 | $186.00 | $187.00 | $165.96 | 408 |
| 2015-09-28 | $188.00 | $188.00 | $188.00 | $188.00 | $166.85 | 0 |
| 2015-09-25 | $188.00 | $188.00 | $188.00 | $188.00 | $166.85 | 0 |
| 2015-09-24 | $188.00 | $188.00 | $188.00 | $188.00 | $166.85 | 0 |
| 2015-09-23 | $188.00 | $188.00 | $188.00 | $188.00 | $166.85 | 418 |
| 2015-09-22 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 0 |
| 2015-09-21 | $187.00 | $187.00 | $187.00 | $187.00 | $165.96 | 418 |
| 2015-09-18 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-17 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-16 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-15 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-14 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-11 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-10 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-09 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-08 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-04 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-03 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-02 | $185.50 | $187.00 | $185.50 | $187.00 | $165.96 | 0 |
| 2015-09-01 | $185.50 | $187.00 | $185.50 | $187.00 | $165.36 | 0 |
W.T.B. Financial Corporation - Class B (WTBFB) News Headlines
Recent W.T.B. Financial Corporation - Class B (WTBFB) News
Similar Companies to W.T.B. Financial Corporation - Class B (WTBFB) 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 | -- | -- | -- |