British American Tobacco Plc (BTAFF) Exchange: PINK
Data as of April 24, 2024
$28.46 ($-0.31) -1.08%
British American Tobacco Plc - Daily Information
Click for more stock information on British American Tobacco Plc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $29.00 |
| Previous Close | $28.46 |
| High | $29.01 |
| Low | $28.46 |
| Adjusted Open | $29.00 |
| Previous Adjusted Close | $28.46 |
| Adjusted High | $29.01 |
| Adjusted Low | $28.46 |
About British American Tobacco Plc (BTAFF)
British American Tobacco p.l.c. manufactures and sells tobacco products. It provides cigarettes, roll-your-own tobacco, cigars, and snus, as well as other nicotine products, and electronic cigarettes. The company offers its products under the Dunhill, Kent, Rothmans, Lucky Strike, Pall Mall, State Express 555, Vogue, Viceroy, Kool, Peter Stuyvesant, Craven A, Benson & Hedges, and John Player Gold Leaf brands. British American Tobacco p.l.c. sells its products in the Asia-Pacific, the Americas, Eastern and Western Europe, Africa, and the Middle East. The company was founded in 1902 and is based in London, the United Kingdom.
Invest in British American Tobacco Plc (BTAFF)
Historical Stock Data for British American Tobacco Plc (BTAFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $29.00 | $29.01 | $28.46 | $28.46 | $28.46 | 5,147 |
| 2024-04-11 | $28.93 | $28.93 | $28.77 | $28.77 | $28.77 | 1,591 |
| 2024-04-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 2,797 |
| 2024-04-09 | $29.39 | $29.84 | $29.14 | $29.14 | $29.14 | 2,855 |
| 2024-04-08 | $30.41 | $30.44 | $29.25 | $30.43 | $30.43 | 1,645 |
| 2024-04-05 | $30.43 | $30.43 | $28.92 | $30.00 | $30.00 | 1,970 |
| 2024-04-04 | $30.44 | $30.45 | $30.00 | $30.00 | $30.00 | 1,970 |
| 2024-04-03 | $30.49 | $30.49 | $29.96 | $30.00 | $30.00 | 550 |
| 2024-04-02 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 3,593 |
| 2024-04-01 | $30.60 | $30.60 | $29.40 | $30.20 | $30.20 | 3,593 |
| 2024-03-28 | $31.00 | $31.00 | $30.71 | $30.71 | $30.71 | 792 |
| 2024-03-27 | $29.56 | $30.40 | $29.56 | $29.87 | $29.87 | 1,600 |
| 2024-03-26 | $29.57 | $29.57 | $29.38 | $29.38 | $29.38 | 2,007 |
| 2024-03-25 | $30.33 | $30.35 | $29.74 | $30.35 | $30.35 | 2,860 |
| 2024-03-22 | $29.72 | $30.68 | $29.72 | $30.06 | $30.06 | 1,535 |
| 2024-03-21 | $30.00 | $30.00 | $29.66 | $29.66 | $29.66 | 4,558 |
| 2024-03-20 | $31.21 | $31.21 | $31.21 | $31.21 | $30.44 | 555 |
| 2024-03-19 | $30.80 | $31.14 | $30.80 | $31.14 | $30.37 | 917 |
| 2024-03-18 | $30.74 | $31.25 | $30.63 | $30.63 | $30.63 | 1,545 |
| 2024-03-15 | $30.06 | $30.59 | $30.06 | $30.25 | $30.25 | 1,368 |
| 2024-03-14 | $31.05 | $31.05 | $30.21 | $30.65 | $30.65 | 747 |
| 2024-03-13 | $30.30 | $31.09 | $30.30 | $30.32 | $30.32 | 1,731 |
| 2024-03-12 | $31.05 | $31.05 | $30.32 | $30.32 | $30.32 | 1,731 |
| 2024-03-11 | $29.58 | $29.97 | $29.42 | $29.42 | $29.42 | 2,545 |
| 2024-03-08 | $29.81 | $29.85 | $29.16 | $29.53 | $29.53 | 2,844 |
| 2024-03-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 2,093 |
| 2024-03-06 | $29.59 | $29.66 | $29.06 | $29.66 | $29.66 | 1,570 |
| 2024-03-05 | $28.81 | $29.24 | $28.81 | $29.24 | $29.24 | 1,594 |
| 2024-03-04 | $29.66 | $29.66 | $28.93 | $29.37 | $29.37 | 4,268 |
| 2024-03-01 | $29.31 | $29.74 | $29.31 | $29.70 | $29.70 | 2,459 |
| 2024-02-29 | $30.33 | $30.33 | $29.59 | $29.62 | $29.62 | 1,571 |
| 2024-02-28 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 901 |
| 2024-02-27 | $29.65 | $30.01 | $29.57 | $29.57 | $29.57 | 1,906 |
| 2024-02-26 | $30.68 | $30.68 | $29.94 | $30.54 | $30.54 | 3,530 |
| 2024-02-23 | $30.48 | $30.48 | $29.97 | $29.97 | $29.97 | 1,639 |
| 2024-02-22 | $29.69 | $30.33 | $29.69 | $29.69 | $29.69 | 2,309 |
| 2024-02-21 | $30.15 | $30.23 | $29.82 | $29.82 | $29.82 | 4,123 |
| 2024-02-20 | $30.49 | $30.63 | $29.64 | $30.15 | $30.15 | 6,724 |
| 2024-02-16 | $29.97 | $30.70 | $29.74 | $29.96 | $29.96 | 7,885 |
| 2024-02-15 | $29.79 | $31.00 | $29.79 | $30.25 | $30.25 | 1,148 |
| 2024-02-14 | $30.58 | $30.58 | $29.79 | $30.19 | $30.19 | 10,135 |
| 2024-02-13 | $30.50 | $30.82 | $30.11 | $30.78 | $30.78 | 1,746 |
| 2024-02-12 | $31.09 | $31.12 | $30.50 | $30.61 | $30.61 | 3,559 |
| 2024-02-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3,456 |
| 2024-02-08 | $31.76 | $31.76 | $30.73 | $31.22 | $31.22 | 5,792 |
| 2024-02-07 | $29.28 | $29.61 | $29.18 | $29.38 | $29.38 | 489,144 |
| 2024-02-06 | $29.38 | $30.49 | $29.34 | $29.34 | $29.34 | 6,845 |
| 2024-02-05 | $29.54 | $30.15 | $29.47 | $29.92 | $29.92 | 11,438 |
| 2024-02-02 | $30.51 | $30.51 | $29.76 | $30.32 | $30.32 | 3,982 |
| 2024-02-01 | $29.22 | $30.10 | $29.14 | $29.54 | $29.54 | 3,686 |
| 2024-01-31 | $29.69 | $30.24 | $29.45 | $29.45 | $29.45 | 3,660 |
| 2024-01-30 | $29.55 | $30.21 | $29.54 | $29.77 | $29.77 | 4,174 |
| 2024-01-29 | $29.71 | $30.32 | $29.39 | $29.44 | $29.44 | 15,210 |
| 2024-01-26 | $29.42 | $30.09 | $29.26 | $29.26 | $29.26 | 15,522 |
| 2024-01-25 | $29.25 | $29.46 | $28.60 | $29.00 | $29.00 | 20,317 |
| 2024-01-24 | $29.59 | $30.03 | $29.25 | $30.03 | $30.03 | 6,114 |
| 2024-01-23 | $29.49 | $29.63 | $28.71 | $29.63 | $29.63 | 312,628 |
| 2024-01-22 | $30.11 | $30.18 | $29.15 | $30.18 | $30.18 | 43,027 |
| 2024-01-19 | $29.24 | $29.67 | $28.78 | $29.44 | $29.44 | 26,327 |
| 2024-01-18 | $29.09 | $30.22 | $28.92 | $29.45 | $29.45 | 22,043 |
| 2024-01-17 | $29.09 | $29.87 | $28.73 | $29.43 | $29.43 | 5,621 |
| 2024-01-16 | $29.33 | $30.23 | $29.33 | $29.75 | $29.75 | 72,019 |
| 2024-01-12 | $29.85 | $30.50 | $29.84 | $30.45 | $30.45 | 22,103 |
| 2024-01-11 | $29.74 | $30.42 | $29.56 | $29.56 | $29.56 | 18,624 |
| 2024-01-10 | $29.77 | $30.46 | $29.60 | $29.60 | $29.60 | 3,155 |
| 2024-01-09 | $29.99 | $30.61 | $29.96 | $30.61 | $30.61 | 1,879 |
| 2024-01-08 | $30.39 | $30.77 | $29.90 | $30.31 | $30.31 | 55,876 |
| 2024-01-05 | $30.36 | $30.51 | $29.64 | $29.66 | $29.66 | 30,956 |
| 2024-01-04 | $29.52 | $30.45 | $29.31 | $29.98 | $29.98 | 12,649 |
| 2024-01-03 | $29.20 | $30.01 | $29.20 | $29.99 | $29.99 | 8,890 |
| 2024-01-02 | $29.23 | $30.15 | $29.22 | $29.55 | $29.55 | 33,477 |
| 2023-12-29 | $28.56 | $29.65 | $28.56 | $29.28 | $29.28 | 12,363 |
| 2023-12-28 | $29.33 | $29.40 | $28.81 | $29.30 | $29.30 | 53,512 |
| 2023-12-27 | $28.79 | $29.73 | $28.64 | $28.90 | $28.90 | 15,557 |
| 2023-12-26 | $29.46 | $30.40 | $28.98 | $30.12 | $30.12 | 39,462 |
| 2023-12-22 | $28.22 | $29.93 | $28.22 | $29.30 | $29.30 | 26,535 |
| 2023-12-21 | $28.70 | $29.88 | $28.42 | $28.42 | $28.42 | 23,414 |
| 2023-12-20 | $29.48 | $29.83 | $29.15 | $29.74 | $29.00 | 31,550 |
| 2023-12-19 | $29.35 | $30.05 | $29.14 | $29.86 | $29.11 | 31,573 |
| 2023-12-18 | $29.85 | $29.91 | $29.17 | $29.39 | $28.66 | 35,525 |
| 2023-12-15 | $29.78 | $29.78 | $28.90 | $29.39 | $28.65 | 41,091 |
| 2023-12-14 | $29.50 | $30.26 | $29.50 | $29.91 | $29.16 | 67,205 |
| 2023-12-13 | $28.35 | $29.14 | $28.35 | $28.75 | $28.03 | 27,619 |
| 2023-12-12 | $29.23 | $29.25 | $28.28 | $29.20 | $28.47 | 49,689 |
| 2023-12-11 | $29.34 | $29.34 | $28.33 | $28.53 | $27.81 | 31,975 |
| 2023-12-08 | $28.76 | $29.32 | $28.68 | $28.68 | $27.96 | 29,478 |
| 2023-12-07 | $28.67 | $29.56 | $28.48 | $28.65 | $27.93 | 82,780 |
| 2023-12-06 | $28.79 | $29.42 | $28.12 | $29.04 | $28.31 | 33,162 |
| 2023-12-05 | $31.11 | $31.86 | $31.06 | $31.14 | $30.36 | 33,176 |
| 2023-12-04 | $32.21 | $32.60 | $31.53 | $31.55 | $30.76 | 29,686 |
| 2023-12-01 | $32.38 | $32.55 | $31.30 | $31.39 | $30.60 | 17,238 |
| 2023-11-30 | $32.52 | $32.53 | $31.54 | $31.54 | $30.75 | 8,099 |
| 2023-11-29 | $32.12 | $32.96 | $31.78 | $31.85 | $31.06 | 8,013 |
| 2023-11-28 | $32.01 | $33.12 | $32.01 | $32.13 | $31.33 | 9,140 |
| 2023-11-27 | $32.11 | $32.97 | $31.86 | $32.21 | $31.40 | 24,715 |
| 2023-11-24 | $32.03 | $32.68 | $32.03 | $32.62 | $31.80 | 15,302 |
| 2023-11-22 | $31.73 | $32.53 | $31.59 | $31.67 | $30.88 | 6,645 |
| 2023-11-21 | $31.67 | $32.44 | $31.48 | $31.71 | $30.92 | 21,107 |
| 2023-11-20 | $31.35 | $32.27 | $31.35 | $32.27 | $31.47 | 40,001 |
| 2023-11-17 | $30.55 | $32.36 | $30.10 | $30.90 | $30.90 | 13,246 |
| 2023-11-16 | $31.12 | $32.03 | $30.51 | $30.90 | $30.90 | 13,246 |
| 2023-11-15 | $31.42 | $32.29 | $30.99 | $31.00 | $31.00 | 19,247 |
| 2023-11-14 | $31.27 | $32.17 | $31.00 | $31.26 | $31.26 | 15,091 |
| 2023-11-13 | $30.81 | $31.65 | $30.81 | $30.91 | $30.91 | 14,431 |
| 2023-11-10 | $30.49 | $31.33 | $30.19 | $30.31 | $30.31 | 15,587 |
| 2023-11-09 | $30.91 | $31.67 | $30.79 | $30.79 | $30.79 | 7,471 |
| 2023-11-08 | $31.13 | $32.03 | $30.61 | $31.64 | $31.64 | 7,757 |
| 2023-11-07 | $30.90 | $31.75 | $30.83 | $31.29 | $31.29 | 6,956 |
| 2023-11-06 | $31.98 | $31.98 | $30.75 | $30.88 | $30.88 | 28,492 |
| 2023-11-03 | $31.14 | $31.96 | $30.83 | $30.83 | $30.83 | 6,984 |
| 2023-11-02 | $30.13 | $31.09 | $30.13 | $30.41 | $30.41 | 13,505 |
| 2023-11-01 | $30.03 | $31.05 | $29.48 | $29.80 | $29.80 | 22,803 |
| 2023-10-31 | $29.65 | $30.61 | $29.45 | $30.59 | $30.59 | 9,857 |
| 2023-10-30 | $29.65 | $30.63 | $29.57 | $29.57 | $29.57 | 14,319 |
| 2023-10-27 | $29.33 | $30.42 | $29.32 | $30.02 | $30.02 | 15,831 |
| 2023-10-26 | $29.75 | $30.61 | $29.51 | $29.56 | $29.56 | 17,744 |
| 2023-10-25 | $29.56 | $29.88 | $29.48 | $29.48 | $29.48 | 7,482 |
| 2023-10-24 | $29.55 | $30.44 | $29.45 | $29.46 | $29.46 | 18,419 |
| 2023-10-23 | $29.59 | $30.34 | $29.59 | $29.69 | $29.69 | 22,518 |
| 2023-10-20 | $29.56 | $30.11 | $29.51 | $29.92 | $29.92 | 8,165 |
| 2023-10-19 | $30.57 | $30.57 | $29.60 | $29.60 | $29.60 | 14,609 |
| 2023-10-18 | $30.07 | $30.77 | $30.07 | $30.77 | $30.77 | 8,861 |
| 2023-10-17 | $30.83 | $30.84 | $30.35 | $30.35 | $30.35 | 12,067 |
| 2023-10-16 | $30.03 | $30.53 | $30.03 | $30.28 | $30.28 | 13,545 |
| 2023-10-13 | $30.09 | $30.09 | $29.69 | $29.77 | $29.77 | 3,645 |
| 2023-10-12 | $31.71 | $31.71 | $30.34 | $31.44 | $31.44 | 5,652 |
| 2023-10-11 | $31.21 | $31.71 | $30.86 | $30.92 | $30.92 | 10,217 |
| 2023-10-10 | $31.00 | $31.00 | $30.70 | $30.92 | $30.92 | 5,213 |
| 2023-10-09 | $30.53 | $31.02 | $30.53 | $30.53 | $30.53 | 12,532 |
| 2023-10-06 | $30.25 | $30.80 | $30.00 | $30.23 | $30.23 | 10,851 |
| 2023-10-05 | $30.50 | $30.88 | $30.22 | $30.25 | $30.25 | 16,324 |
| 2023-10-04 | $30.10 | $30.32 | $30.00 | $30.06 | $30.06 | 6,741 |
| 2023-10-03 | $30.54 | $30.54 | $29.93 | $29.93 | $29.93 | 6,857 |
| 2023-10-02 | $31.03 | $31.64 | $30.40 | $30.58 | $30.58 | 6,963 |
| 2023-09-29 | $31.52 | $31.89 | $31.50 | $31.87 | $31.87 | 4,614 |
| 2023-09-28 | $31.71 | $31.85 | $31.16 | $31.26 | $31.26 | 16,018 |
| 2023-09-27 | $31.97 | $32.44 | $31.76 | $31.76 | $31.19 | 10,049 |
| 2023-09-26 | $33.16 | $33.16 | $32.04 | $32.60 | $32.01 | 10,157 |
| 2023-09-25 | $31.85 | $32.94 | $31.85 | $32.94 | $32.34 | 9,699 |
| 2023-09-22 | $33.30 | $33.90 | $32.91 | $32.91 | $32.32 | 6,227 |
| 2023-09-21 | $34.27 | $34.28 | $33.31 | $33.31 | $32.71 | 3,703 |
| 2023-09-20 | $33.71 | $34.48 | $33.69 | $33.69 | $33.08 | 3,716 |
| 2023-09-19 | $33.83 | $34.47 | $33.23 | $34.17 | $33.55 | 6,301 |
| 2023-09-18 | $34.50 | $34.50 | $33.20 | $34.00 | $33.39 | 19,283 |
| 2023-09-15 | $33.56 | $34.42 | $33.00 | $33.65 | $33.04 | 3,995 |
| 2023-09-14 | $33.55 | $34.39 | $33.39 | $33.39 | $32.78 | 10,655 |
| 2023-09-13 | $33.22 | $33.47 | $33.03 | $33.42 | $32.81 | 3,853 |
| 2023-09-12 | $33.20 | $33.46 | $33.19 | $33.19 | $32.59 | 5,045 |
| 2023-09-11 | $32.88 | $33.74 | $32.88 | $33.39 | $32.78 | 6,705 |
| 2023-09-08 | $32.74 | $32.84 | $32.07 | $32.84 | $32.25 | 8,680 |
| 2023-09-07 | $32.77 | $32.80 | $31.98 | $32.74 | $32.15 | 4,992 |
| 2023-09-06 | $32.30 | $33.26 | $32.15 | $33.22 | $32.62 | 4,386 |
| 2023-09-05 | $33.13 | $33.47 | $32.05 | $32.41 | $31.82 | 6,320 |
| 2023-09-01 | $33.92 | $33.92 | $32.44 | $32.76 | $32.17 | 3,610 |
| 2023-08-31 | $33.08 | $34.16 | $32.94 | $32.94 | $32.34 | 3,771 |
| 2023-08-30 | $33.25 | $34.16 | $33.25 | $33.36 | $32.76 | 4,937 |
| 2023-08-29 | $33.04 | $33.04 | $32.54 | $33.01 | $32.41 | 22,405 |
| 2023-08-28 | $33.57 | $33.57 | $32.41 | $33.01 | $32.41 | 12,097 |
| 2023-08-25 | $33.51 | $33.67 | $32.35 | $33.40 | $32.79 | 4,062 |
| 2023-08-24 | $32.91 | $33.07 | $32.15 | $33.07 | $32.47 | 10,802 |
| 2023-08-23 | $32.24 | $33.15 | $32.24 | $33.15 | $32.55 | 14,783 |
| 2023-08-22 | $32.12 | $32.71 | $32.12 | $32.27 | $31.68 | 4,774 |
| 2023-08-21 | $31.98 | $33.00 | $31.98 | $32.09 | $31.51 | 5,518 |
| 2023-08-18 | $31.83 | $32.55 | $31.83 | $31.87 | $31.30 | 7,102 |
| 2023-08-17 | $32.61 | $32.61 | $31.50 | $31.78 | $31.20 | 11,663 |
| 2023-08-16 | $31.73 | $32.41 | $31.51 | $31.77 | $31.19 | 6,228 |
| 2023-08-15 | $32.00 | $32.58 | $31.77 | $31.77 | $31.19 | 2,931 |
| 2023-08-14 | $32.78 | $33.26 | $32.30 | $32.31 | $31.73 | 13,476 |
| 2023-08-11 | $33.22 | $33.26 | $32.11 | $32.15 | $31.57 | 6,717 |
| 2023-08-10 | $33.68 | $33.78 | $32.83 | $33.78 | $33.17 | 2,395 |
| 2023-08-09 | $32.71 | $33.53 | $32.71 | $33.53 | $32.92 | 2,197 |
| 2023-08-08 | $32.50 | $32.90 | $32.42 | $32.90 | $32.30 | 6,878 |
| 2023-08-07 | $33.32 | $33.66 | $32.33 | $33.66 | $33.05 | 7,257 |
| 2023-08-04 | $32.51 | $33.12 | $32.51 | $32.64 | $32.05 | 7,112 |
| 2023-08-03 | $32.51 | $33.53 | $32.51 | $32.82 | $32.23 | 4,916 |
| 2023-08-02 | $33.06 | $33.82 | $32.75 | $33.05 | $32.45 | 5,651 |
| 2023-08-01 | $33.21 | $34.06 | $33.21 | $34.03 | $33.41 | 2,282 |
| 2023-07-31 | $33.76 | $34.10 | $33.24 | $33.74 | $33.13 | 8,295 |
| 2023-07-28 | $34.21 | $34.22 | $33.75 | $34.22 | $33.60 | 6,160 |
| 2023-07-27 | $33.87 | $34.33 | $33.75 | $34.21 | $33.59 | 12,678 |
| 2023-07-26 | $33.87 | $34.21 | $33.87 | $34.21 | $33.59 | 3,216 |
| 2023-07-25 | $33.79 | $34.18 | $33.60 | $33.76 | $33.15 | 3,095 |
| 2023-07-24 | $34.00 | $34.78 | $33.81 | $33.81 | $33.20 | 11,995 |
| 2023-07-21 | $35.02 | $35.02 | $33.86 | $34.34 | $33.72 | 15,026 |
| 2023-07-20 | $34.81 | $34.81 | $34.05 | $34.35 | $33.72 | 7,543 |
| 2023-07-19 | $33.99 | $34.01 | $33.59 | $33.94 | $33.32 | 4,253 |
| 2023-07-18 | $33.13 | $34.50 | $32.88 | $34.26 | $33.64 | 1,993 |
| 2023-07-17 | $33.89 | $33.94 | $32.97 | $33.88 | $33.27 | 12,245 |
| 2023-07-14 | $33.23 | $34.12 | $33.11 | $33.11 | $32.51 | 5,040 |
| 2023-07-13 | $33.97 | $33.97 | $33.11 | $33.11 | $32.51 | 7,264 |
| 2023-07-12 | $33.69 | $33.70 | $33.33 | $33.33 | $32.00 | 4,716 |
| 2023-07-11 | $33.34 | $33.55 | $32.77 | $33.01 | $31.69 | 4,040 |
| 2023-07-10 | $33.53 | $33.70 | $32.68 | $32.68 | $31.38 | 8,782 |
| 2023-07-07 | $33.17 | $33.35 | $32.73 | $33.05 | $31.73 | 2,348 |
| 2023-07-06 | $33.95 | $33.95 | $32.60 | $32.60 | $31.30 | 4,986 |
| 2023-07-05 | $33.95 | $33.95 | $33.31 | $33.82 | $32.47 | 5,923 |
| 2023-07-03 | $33.45 | $33.86 | $33.29 | $33.82 | $32.47 | 13,515 |
| 2023-06-30 | $33.68 | $33.70 | $33.02 | $33.27 | $31.94 | 6,046 |
| 2023-06-29 | $32.54 | $33.39 | $32.54 | $33.39 | $32.06 | 6,018 |
| 2023-06-28 | $33.48 | $33.73 | $32.59 | $33.47 | $32.14 | 3,541 |
| 2023-06-27 | $33.19 | $34.21 | $33.17 | $33.17 | $31.85 | 2,982 |
| 2023-06-26 | $33.73 | $33.92 | $32.90 | $33.15 | $31.83 | 10,686 |
| 2023-06-23 | $32.82 | $33.77 | $32.82 | $33.74 | $32.39 | 4,662 |
| 2023-06-22 | $33.05 | $33.48 | $32.73 | $33.47 | $32.14 | 3,435 |
| 2023-06-21 | $32.70 | $33.37 | $32.62 | $33.37 | $32.04 | 9,553 |
| 2023-06-20 | $32.85 | $33.68 | $32.74 | $33.21 | $31.89 | 12,462 |
| 2023-06-16 | $33.42 | $33.52 | $32.83 | $32.90 | $31.59 | 18,989 |
| 2023-06-15 | $33.34 | $33.47 | $32.54 | $33.26 | $31.93 | 8,865 |
| 2023-06-14 | $32.71 | $33.15 | $32.60 | $32.60 | $31.30 | 8,221 |
| 2023-06-13 | $32.38 | $32.63 | $32.38 | $32.63 | $31.33 | 4,389 |
| 2023-06-12 | $32.71 | $32.71 | $32.26 | $32.50 | $31.20 | 32,832 |
| 2023-06-09 | $32.38 | $32.71 | $32.38 | $32.71 | $31.41 | 8,611 |
| 2023-06-08 | $32.56 | $32.64 | $32.30 | $32.64 | $31.34 | 21,950 |
| 2023-06-07 | $32.15 | $32.54 | $32.14 | $32.14 | $30.86 | 5,398 |
| 2023-06-06 | $32.11 | $32.55 | $31.92 | $32.55 | $31.25 | 3,692 |
| 2023-06-05 | $32.56 | $32.58 | $31.97 | $32.20 | $30.92 | 8,264 |
| 2023-06-02 | $32.41 | $32.48 | $31.81 | $32.48 | $31.19 | 6,354 |
| 2023-06-01 | $32.64 | $32.64 | $31.96 | $31.97 | $30.70 | 4,049 |
| 2023-05-31 | $31.73 | $32.27 | $31.73 | $31.92 | $30.65 | 4,268 |
| 2023-05-30 | $32.52 | $32.86 | $31.72 | $31.72 | $30.46 | 12,614 |
| 2023-05-26 | $32.87 | $33.44 | $32.77 | $33.06 | $31.74 | 2,729 |
| 2023-05-25 | $33.55 | $33.55 | $32.39 | $33.26 | $31.93 | 32,067 |
| 2023-05-24 | $33.58 | $34.20 | $33.58 | $33.58 | $32.24 | 3,425 |
| 2023-05-23 | $33.81 | $34.41 | $33.80 | $33.87 | $32.52 | 3,932 |
| 2023-05-22 | $33.67 | $33.73 | $33.00 | $33.00 | $31.68 | 7,113 |
| 2023-05-19 | $33.59 | $33.67 | $33.03 | $33.61 | $33.61 | 5,560 |
| 2023-05-18 | $33.82 | $33.82 | $32.51 | $33.74 | $33.74 | 5,374 |
| 2023-05-17 | $33.70 | $33.70 | $33.35 | $33.39 | $33.39 | 6,026 |
| 2023-05-16 | $33.90 | $34.46 | $33.89 | $34.46 | $34.46 | 3,775 |
| 2023-05-15 | $34.50 | $34.50 | $33.70 | $33.70 | $33.70 | 11,397 |
| 2023-05-12 | $34.36 | $34.36 | $33.70 | $34.24 | $34.24 | 20,695 |
| 2023-05-11 | $34.60 | $34.60 | $34.00 | $34.05 | $34.05 | 4,845 |
| 2023-05-10 | $35.25 | $35.38 | $34.55 | $35.22 | $35.22 | 7,013 |
| 2023-05-09 | $35.21 | $35.85 | $35.21 | $35.40 | $35.40 | 4,280 |
| 2023-05-08 | $36.27 | $36.27 | $35.50 | $36.27 | $36.27 | 4,684 |
| 2023-05-05 | $35.79 | $35.98 | $35.29 | $35.90 | $35.90 | 7,187 |
| 2023-05-04 | $35.93 | $36.29 | $35.15 | $35.77 | $35.77 | 6,199 |
| 2023-05-03 | $36.12 | $36.73 | $36.12 | $36.73 | $36.73 | 3,384 |
| 2023-05-02 | $36.42 | $37.20 | $36.06 | $36.22 | $36.22 | 3,871 |
| 2023-05-01 | $37.18 | $37.50 | $35.91 | $37.30 | $37.30 | 4,650 |
| 2023-04-28 | $36.96 | $37.25 | $36.50 | $36.50 | $36.50 | 2,494 |
| 2023-04-27 | $36.95 | $37.42 | $36.78 | $37.36 | $37.36 | 2,538 |
| 2023-04-26 | $37.57 | $37.69 | $37.15 | $37.15 | $37.15 | 3,015 |
| 2023-04-25 | $35.97 | $37.31 | $35.97 | $37.31 | $37.31 | 5,011 |
| 2023-04-24 | $36.50 | $37.10 | $36.25 | $36.36 | $36.36 | 11,578 |
| 2023-04-21 | $36.27 | $36.86 | $35.99 | $35.99 | $35.99 | 19,069 |
| 2023-04-20 | $36.23 | $37.22 | $36.19 | $36.19 | $36.19 | 2,552 |
| 2023-04-19 | $36.34 | $37.30 | $36.34 | $36.47 | $36.47 | 3,097 |
| 2023-04-18 | $35.03 | $35.12 | $34.89 | $35.12 | $35.12 | 1,877 |
| 2023-04-17 | $35.29 | $36.20 | $35.29 | $35.69 | $35.69 | 10,333 |
| 2023-04-14 | $36.55 | $36.59 | $35.41 | $36.32 | $36.32 | 4,817 |
| 2023-04-13 | $35.76 | $35.76 | $35.18 | $35.40 | $35.40 | 2,431 |
| 2023-04-12 | $35.32 | $36.09 | $35.14 | $36.09 | $36.09 | 3,369 |
| 2023-04-11 | $35.43 | $36.42 | $35.29 | $35.69 | $35.69 | 2,426 |
| 2023-04-10 | $36.38 | $36.38 | $35.19 | $35.46 | $35.46 | 5,880 |
| 2023-04-06 | $35.97 | $36.03 | $35.09 | $36.03 | $36.03 | 3,099 |
| 2023-04-05 | $34.89 | $35.40 | $34.80 | $34.94 | $34.94 | 3,007 |
| 2023-04-04 | $35.23 | $35.70 | $35.02 | $35.50 | $35.50 | 14,453 |
| 2023-04-03 | $35.24 | $36.11 | $35.24 | $36.11 | $36.11 | 6,589 |
| 2023-03-31 | $35.13 | $35.46 | $34.93 | $35.46 | $35.46 | 2,217 |
| 2023-03-30 | $35.69 | $35.73 | $35.26 | $35.73 | $35.73 | 3,471 |
| 2023-03-29 | $35.39 | $35.39 | $35.33 | $35.33 | $35.33 | 1,707 |
| 2023-03-28 | $35.36 | $36.04 | $35.30 | $36.00 | $36.00 | 3,017 |
| 2023-03-27 | $35.63 | $35.95 | $35.33 | $35.39 | $35.39 | 3,196 |
| 2023-03-24 | $35.19 | $35.90 | $35.19 | $35.90 | $35.90 | 3,739 |
| 2023-03-23 | $35.24 | $35.35 | $34.75 | $35.19 | $35.19 | 3,787 |
| 2023-03-22 | $36.76 | $36.78 | $36.31 | $36.75 | $36.02 | 6,342 |
| 2023-03-21 | $36.51 | $36.51 | $36.39 | $36.43 | $35.71 | 2,891 |
| 2023-03-20 | $36.41 | $36.88 | $35.88 | $36.19 | $35.48 | 3,916 |
| 2023-03-17 | $36.29 | $36.50 | $35.36 | $36.50 | $35.78 | 4,314 |
| 2023-03-16 | $36.16 | $36.64 | $35.81 | $36.64 | $35.92 | 1,824 |
| 2023-03-15 | $36.10 | $36.26 | $35.66 | $35.85 | $35.14 | 10,678 |
| 2023-03-14 | $36.47 | $37.05 | $36.35 | $36.38 | $35.67 | 4,402 |
| 2023-03-13 | $37.07 | $37.45 | $36.82 | $37.20 | $36.47 | 6,246 |
| 2023-03-10 | $37.24 | $38.07 | $37.24 | $37.41 | $36.67 | 1,588 |
| 2023-03-09 | $37.29 | $37.83 | $37.29 | $37.36 | $36.63 | 3,201 |
| 2023-03-08 | $37.21 | $37.62 | $37.21 | $37.29 | $36.56 | 2,599 |
| 2023-03-07 | $37.72 | $37.81 | $37.07 | $37.81 | $37.06 | 4,163 |
| 2023-03-06 | $38.21 | $38.44 | $37.51 | $38.26 | $37.50 | 3,527 |
| 2023-03-03 | $37.41 | $38.34 | $37.41 | $37.55 | $36.81 | 3,036 |
| 2023-03-02 | $37.29 | $38.24 | $37.29 | $38.24 | $37.48 | 7,660 |
| 2023-03-01 | $38.00 | $38.19 | $37.57 | $37.57 | $36.83 | 7,258 |
| 2023-02-28 | $38.14 | $38.14 | $38.12 | $38.13 | $37.38 | 2,544 |
| 2023-02-27 | $38.98 | $39.19 | $38.39 | $39.15 | $38.38 | 4,288 |
| 2023-02-24 | $38.12 | $38.98 | $38.12 | $38.98 | $38.98 | 2,596 |
| 2023-02-23 | $38.17 | $39.11 | $38.17 | $39.10 | $39.10 | 1,571 |
| 2023-02-22 | $38.18 | $38.73 | $38.00 | $38.71 | $38.71 | 2,220 |
| 2023-02-21 | $38.03 | $39.05 | $38.03 | $38.81 | $38.81 | 2,766 |
| 2023-02-17 | $38.38 | $38.42 | $37.67 | $38.02 | $38.02 | 8,526 |
| 2023-02-16 | $37.41 | $37.94 | $37.32 | $37.79 | $37.79 | 4,849 |
| 2023-02-15 | $38.65 | $38.65 | $37.84 | $37.94 | $37.94 | 2,131 |
| 2023-02-14 | $37.80 | $38.24 | $37.80 | $38.17 | $38.17 | 2,935 |
| 2023-02-13 | $37.91 | $38.16 | $37.35 | $37.66 | $37.66 | 3,476 |
| 2023-02-10 | $37.03 | $38.04 | $36.71 | $37.35 | $37.35 | 5,705 |
| 2023-02-09 | $36.50 | $36.94 | $36.46 | $36.77 | $36.77 | 14,393 |
| 2023-02-08 | $37.20 | $37.72 | $37.11 | $37.44 | $37.44 | 1,853 |
| 2023-02-07 | $37.65 | $37.65 | $36.92 | $37.64 | $37.64 | 3,322 |
| 2023-02-06 | $37.52 | $37.52 | $37.14 | $37.38 | $37.38 | 2,933 |
| 2023-02-03 | $37.82 | $38.73 | $37.80 | $38.50 | $38.50 | 3,228 |
| 2023-02-02 | $38.42 | $38.85 | $38.09 | $38.11 | $38.11 | 4,736 |
| 2023-02-01 | $38.37 | $39.01 | $38.37 | $38.96 | $38.96 | 4,297 |
| 2023-01-31 | $38.29 | $38.29 | $38.23 | $38.23 | $38.23 | 652 |
| 2023-01-30 | $37.44 | $38.07 | $37.44 | $38.07 | $38.07 | 3,209 |
| 2023-01-27 | $37.43 | $38.37 | $37.39 | $37.39 | $37.39 | 2,624 |
| 2023-01-26 | $37.54 | $38.11 | $37.29 | $37.33 | $37.33 | 3,867 |
| 2023-01-25 | $37.36 | $37.83 | $37.36 | $37.70 | $37.70 | 5,471 |
| 2023-01-24 | $38.70 | $38.70 | $37.83 | $37.83 | $37.83 | 978 |
| 2023-01-23 | $38.56 | $39.17 | $38.40 | $38.46 | $38.46 | 8,177 |
| 2023-01-20 | $38.84 | $38.86 | $38.46 | $38.46 | $38.46 | 8,177 |
| 2023-01-19 | $38.37 | $39.12 | $38.26 | $38.26 | $38.26 | 5,198 |
| 2023-01-18 | $37.91 | $38.43 | $37.82 | $38.43 | $38.43 | 5,640 |
| 2023-01-17 | $38.66 | $39.35 | $38.32 | $38.32 | $38.32 | 24,389 |
| 2023-01-13 | $38.64 | $38.78 | $38.04 | $38.04 | $38.04 | 3,235 |
| 2023-01-12 | $38.39 | $39.64 | $38.38 | $39.01 | $39.01 | 2,686 |
| 2023-01-11 | $38.24 | $38.53 | $37.70 | $38.03 | $38.03 | 2,845 |
| 2023-01-10 | $39.33 | $39.33 | $38.40 | $39.33 | $39.33 | 2,237 |
| 2023-01-09 | $40.64 | $40.64 | $39.78 | $40.22 | $40.22 | 5,057 |
| 2023-01-06 | $40.13 | $41.15 | $39.90 | $41.15 | $41.15 | 1,841 |
| 2023-01-05 | $40.41 | $40.41 | $39.62 | $40.36 | $40.36 | 3,369 |
| 2023-01-04 | $40.26 | $41.05 | $40.06 | $40.06 | $40.06 | 2,432 |
| 2023-01-03 | $39.65 | $40.61 | $39.65 | $39.85 | $39.85 | 2,860 |
| 2022-12-30 | $40.65 | $40.65 | $38.93 | $40.14 | $40.14 | 7,024 |
| 2022-12-29 | $40.38 | $40.38 | $39.60 | $39.67 | $39.67 | 5,197 |
| 2022-12-28 | $40.23 | $40.88 | $40.02 | $40.84 | $40.84 | 2,074 |
| 2022-12-27 | $39.68 | $41.09 | $39.68 | $39.97 | $39.97 | 17,889 |
| 2022-12-23 | $40.34 | $40.35 | $39.10 | $39.46 | $39.46 | 2,959 |
| 2022-12-22 | $40.15 | $40.46 | $39.56 | $39.56 | $39.56 | 3,032 |
| 2022-12-21 | $40.58 | $41.47 | $40.48 | $40.48 | $39.82 | 3,500 |
| 2022-12-20 | $41.25 | $41.25 | $40.23 | $40.39 | $39.72 | 227,967 |
| 2022-12-19 | $40.47 | $41.29 | $40.33 | $41.23 | $41.23 | 17,681 |
| 2022-12-16 | $39.63 | $40.47 | $39.63 | $39.97 | $39.97 | 6,574 |
| 2022-12-15 | $40.44 | $41.01 | $40.04 | $40.25 | $40.25 | 11,895 |
| 2022-12-14 | $40.58 | $40.92 | $40.31 | $40.50 | $40.50 | 9,841 |
| 2022-12-13 | $40.21 | $40.80 | $39.73 | $39.73 | $39.73 | 6,282 |
| 2022-12-12 | $40.77 | $40.92 | $40.05 | $40.05 | $40.05 | 8,636 |
| 2022-12-09 | $41.14 | $41.51 | $40.69 | $41.01 | $41.01 | 3,197 |
| 2022-12-08 | $40.94 | $41.24 | $40.16 | $40.23 | $40.23 | 15,421 |
| 2022-12-07 | $41.94 | $43.21 | $41.83 | $41.83 | $41.83 | 4,384 |
| 2022-12-06 | $41.99 | $42.93 | $41.76 | $41.76 | $41.76 | 1,606 |
| 2022-12-05 | $41.80 | $42.32 | $41.64 | $41.80 | $41.80 | 10,344 |
| 2022-12-02 | $41.44 | $42.08 | $41.44 | $41.71 | $41.71 | 4,030 |
| 2022-12-01 | $41.48 | $42.33 | $41.34 | $41.58 | $41.58 | 4,691 |
| 2022-11-30 | $40.80 | $41.30 | $40.80 | $41.10 | $41.10 | 1,427 |
| 2022-11-29 | $40.03 | $40.65 | $39.99 | $39.99 | $39.99 | 1,374 |
| 2022-11-28 | $40.25 | $41.13 | $40.25 | $40.96 | $40.96 | 5,881 |
| 2022-11-25 | $41.02 | $41.02 | $40.29 | $40.48 | $40.48 | 4,147 |
| 2022-11-23 | $40.16 | $41.06 | $40.16 | $40.36 | $40.36 | 4,920 |
| 2022-11-22 | $39.62 | $40.21 | $39.51 | $39.72 | $39.72 | 2,766 |
| 2022-11-21 | $40.05 | $40.05 | $39.43 | $39.43 | $39.43 | 4,992 |
| 2022-11-18 | $39.81 | $39.81 | $39.22 | $39.23 | $39.23 | 3,756 |
| 2022-11-17 | $38.59 | $39.38 | $38.59 | $38.83 | $38.83 | 4,649 |
| 2022-11-16 | $38.54 | $39.08 | $38.52 | $38.70 | $38.70 | 4,786 |
| 2022-11-15 | $38.71 | $38.91 | $38.07 | $38.09 | $38.09 | 1,725 |
| 2022-11-14 | $39.02 | $39.05 | $38.19 | $38.27 | $38.27 | 5,442 |
| 2022-11-11 | $37.69 | $38.96 | $37.28 | $37.76 | $37.76 | 7,872 |
| 2022-11-10 | $38.68 | $40.40 | $38.25 | $38.30 | $38.30 | 2,436 |
| 2022-11-09 | $38.68 | $39.67 | $38.24 | $38.60 | $38.60 | 4,904 |
| 2022-11-08 | $38.49 | $38.76 | $38.45 | $38.71 | $38.71 | 1,375 |
| 2022-11-07 | $38.63 | $39.38 | $38.58 | $38.80 | $38.80 | 20,153 |
| 2022-11-04 | $38.01 | $38.78 | $37.89 | $37.89 | $37.89 | 4,740 |
| 2022-11-03 | $37.10 | $38.19 | $37.10 | $37.48 | $37.48 | 7,573 |
| 2022-11-02 | $39.05 | $39.05 | $37.59 | $37.59 | $37.59 | 5,572 |
| 2022-11-01 | $39.99 | $40.75 | $39.56 | $39.69 | $39.69 | 1,908 |
| 2022-10-31 | $39.38 | $40.26 | $39.22 | $39.22 | $39.22 | 8,503 |
| 2022-10-28 | $39.44 | $40.68 | $39.44 | $40.68 | $40.68 | 8,555 |
| 2022-10-27 | $39.50 | $40.24 | $39.19 | $39.19 | $39.19 | 7,571 |
| 2022-10-26 | $39.29 | $39.64 | $39.29 | $39.38 | $39.38 | 2,733 |
| 2022-10-25 | $38.64 | $39.13 | $38.50 | $38.50 | $38.50 | 1,746 |
| 2022-10-24 | $38.31 | $39.67 | $37.79 | $37.92 | $37.92 | 11,658 |
| 2022-10-21 | $35.98 | $37.61 | $35.98 | $37.01 | $37.01 | 5,162 |
| 2022-10-20 | $37.58 | $38.53 | $36.94 | $38.53 | $38.53 | 2,671 |
| 2022-10-19 | $38.34 | $38.34 | $37.16 | $37.16 | $37.16 | 6,846 |
| 2022-10-18 | $37.31 | $37.31 | $37.11 | $37.19 | $37.19 | 4,667 |
| 2022-10-17 | $37.62 | $38.67 | $37.32 | $37.50 | $37.50 | 3,156 |
| 2022-10-14 | $37.24 | $37.64 | $36.71 | $37.40 | $37.40 | 4,809 |
| 2022-10-13 | $36.50 | $38.17 | $36.50 | $37.14 | $37.14 | 3,371 |
| 2022-10-12 | $36.77 | $37.01 | $36.58 | $36.58 | $36.58 | 3,492 |
| 2022-10-11 | $35.60 | $37.56 | $35.60 | $36.36 | $36.36 | 5,343 |
| 2022-10-10 | $36.85 | $37.79 | $36.79 | $37.77 | $37.77 | 5,113 |
| 2022-10-07 | $37.05 | $37.05 | $36.87 | $36.87 | $36.87 | 2,351 |
| 2022-10-06 | $37.86 | $37.86 | $36.13 | $36.26 | $36.26 | 8,512 |
| 2022-10-05 | $36.95 | $37.65 | $36.93 | $37.13 | $37.13 | 8,484 |
| 2022-10-04 | $37.80 | $37.98 | $37.06 | $37.25 | $37.25 | 3,833 |
| 2022-10-03 | $36.44 | $37.20 | $36.44 | $36.91 | $36.91 | 4,543 |
| 2022-09-30 | $36.22 | $37.13 | $35.39 | $35.81 | $35.81 | 6,286 |
| 2022-09-29 | $35.97 | $37.12 | $35.65 | $36.00 | $36.00 | 4,457 |
| 2022-09-28 | $36.33 | $36.72 | $36.33 | $36.68 | $36.09 | 4,945 |
| 2022-09-27 | $36.74 | $37.49 | $36.15 | $36.15 | $35.57 | 5,989 |
| 2022-09-26 | $37.03 | $37.04 | $35.99 | $36.21 | $35.62 | 8,891 |
| 2022-09-23 | $37.82 | $38.02 | $36.49 | $36.49 | $35.90 | 4,253 |
| 2022-09-22 | $39.10 | $39.92 | $38.93 | $39.10 | $38.47 | 2,277 |
| 2022-09-21 | $40.18 | $40.18 | $38.98 | $39.03 | $38.40 | 3,000 |
| 2022-09-20 | $39.96 | $40.71 | $39.63 | $39.63 | $38.98 | 1,978 |
| 2022-09-19 | $40.33 | $40.35 | $38.98 | $39.15 | $38.52 | 5,821 |
| 2022-09-16 | $39.52 | $40.53 | $39.33 | $39.33 | $38.69 | 4,381 |
| 2022-09-15 | $39.61 | $39.93 | $39.31 | $39.90 | $39.26 | 2,811 |
| 2022-09-14 | $39.77 | $39.77 | $39.32 | $39.32 | $38.68 | 3,483 |
| 2022-09-13 | $40.67 | $40.67 | $39.81 | $39.81 | $39.16 | 1,460 |
| 2022-09-12 | $41.34 | $42.16 | $41.02 | $41.02 | $40.35 | 4,795 |
| 2022-09-09 | $40.68 | $41.49 | $40.61 | $41.28 | $40.61 | 3,200 |
| 2022-09-08 | $40.16 | $40.35 | $39.83 | $39.83 | $39.83 | 1,911 |
| 2022-09-07 | $40.58 | $40.62 | $39.64 | $39.64 | $39.64 | 1,200 |
| 2022-09-06 | $41.45 | $41.46 | $41.35 | $41.35 | $41.35 | 7,216 |
| 2022-09-02 | $40.25 | $41.40 | $39.61 | $40.49 | $40.49 | 5,042 |
| 2022-09-01 | $40.87 | $40.87 | $39.48 | $39.60 | $39.60 | 3,217 |
| 2022-08-31 | $40.65 | $41.02 | $39.91 | $39.93 | $39.93 | 55,914 |
| 2022-08-30 | $40.87 | $41.03 | $40.87 | $41.03 | $41.03 | 1,297 |
| 2022-08-29 | $40.64 | $40.99 | $39.87 | $39.87 | $39.87 | 2,832 |
| 2022-08-26 | $41.59 | $41.72 | $40.76 | $40.80 | $40.80 | 3,718 |
| 2022-08-25 | $41.45 | $41.45 | $40.58 | $40.79 | $40.79 | 1,181 |
| 2022-08-24 | $40.78 | $41.46 | $40.75 | $40.75 | $40.75 | 2,167 |
| 2022-08-23 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 30,150 |
| 2022-08-22 | $41.41 | $41.73 | $41.16 | $41.72 | $41.72 | 3,092 |
| 2022-08-19 | $41.20 | $41.21 | $40.82 | $41.07 | $41.07 | 1,779 |
| 2022-08-18 | $41.84 | $41.84 | $41.40 | $41.40 | $41.40 | 987 |
| 2022-08-17 | $41.53 | $41.72 | $40.81 | $41.42 | $41.42 | 6,732 |
| 2022-08-16 | $40.62 | $41.23 | $40.37 | $41.23 | $41.23 | 1,916 |
| 2022-08-15 | $40.37 | $40.76 | $39.86 | $40.76 | $40.76 | 1,921 |
| 2022-08-12 | $40.34 | $40.34 | $39.75 | $40.22 | $40.22 | 1,135 |
| 2022-08-11 | $40.52 | $40.62 | $39.95 | $39.97 | $39.97 | 3,200 |
| 2022-08-10 | $39.44 | $39.44 | $39.10 | $39.10 | $39.10 | 743 |
| 2022-08-09 | $39.64 | $40.02 | $39.19 | $40.02 | $40.02 | 1,743 |
| 2022-08-08 | $40.52 | $40.52 | $39.46 | $39.46 | $39.46 | 2,217 |
| 2022-08-05 | $38.66 | $39.42 | $38.19 | $38.58 | $38.58 | 10,154 |
| 2022-08-04 | $39.43 | $39.43 | $38.40 | $38.40 | $38.40 | 2,426 |
| 2022-08-03 | $39.43 | $39.63 | $39.43 | $39.63 | $39.63 | 2,135 |
| 2022-08-02 | $39.65 | $40.30 | $39.23 | $40.01 | $40.01 | 2,524 |
| 2022-08-01 | $39.46 | $39.48 | $38.86 | $39.24 | $39.24 | 2,297 |
| 2022-07-29 | $38.74 | $39.26 | $38.38 | $39.14 | $39.14 | 16,813 |
| 2022-07-28 | $40.70 | $41.07 | $40.29 | $40.44 | $40.44 | 2,590 |
| 2022-07-27 | $40.58 | $42.03 | $40.58 | $42.03 | $42.03 | 2,357 |
| 2022-07-26 | $41.01 | $41.85 | $41.01 | $41.09 | $41.09 | 1,971 |
| 2022-07-25 | $40.80 | $41.92 | $40.80 | $40.92 | $40.92 | 1,308 |
| 2022-07-22 | $41.23 | $41.24 | $40.52 | $40.68 | $40.68 | 3,434 |
| 2022-07-21 | $40.75 | $41.25 | $40.48 | $41.25 | $41.25 | 1,630 |
| 2022-07-20 | $40.68 | $41.56 | $40.68 | $40.93 | $40.93 | 1,359 |
| 2022-07-19 | $42.82 | $42.82 | $42.11 | $42.41 | $42.41 | 1,446 |
| 2022-07-18 | $42.09 | $42.09 | $41.02 | $41.57 | $41.57 | 10,675 |
| 2022-07-15 | $40.84 | $41.67 | $40.76 | $41.35 | $41.35 | 64,780 |
| 2022-07-14 | $39.45 | $39.45 | $39.04 | $39.35 | $39.35 | 1,095 |
| 2022-07-13 | $39.82 | $40.51 | $39.82 | $39.96 | $39.96 | 3,150 |
| 2022-07-12 | $40.28 | $40.56 | $40.27 | $40.27 | $40.27 | 5,075 |
| 2022-07-11 | $40.38 | $40.38 | $39.80 | $39.80 | $39.80 | 991 |
| 2022-07-08 | $40.91 | $40.91 | $40.21 | $40.21 | $40.21 | 2,818 |
| 2022-07-07 | $40.63 | $40.73 | $40.07 | $40.73 | $40.73 | 2,214 |
| 2022-07-06 | $42.87 | $42.87 | $40.63 | $41.44 | $40.79 | 1,472 |
| 2022-07-05 | $42.25 | $42.25 | $40.25 | $40.25 | $39.62 | 4,268 |
| 2022-07-01 | $41.72 | $43.14 | $41.66 | $43.14 | $42.46 | 4,039 |
| 2022-06-30 | $42.45 | $43.10 | $42.45 | $42.60 | $41.93 | 6,635 |
| 2022-06-29 | $44.08 | $44.08 | $42.84 | $42.84 | $42.16 | 3,680 |
| 2022-06-28 | $44.23 | $44.27 | $42.95 | $44.04 | $43.35 | 2,458 |
| 2022-06-27 | $43.13 | $43.13 | $42.57 | $42.57 | $41.90 | 1,119 |
| 2022-06-24 | $42.85 | $43.46 | $42.24 | $42.80 | $42.12 | 2,041 |
| 2022-06-23 | $42.19 | $42.56 | $41.37 | $41.73 | $41.07 | 4,102 |
| 2022-06-22 | $41.90 | $42.90 | $41.49 | $41.49 | $40.84 | 3,045 |
| 2022-06-21 | $43.01 | $43.01 | $41.82 | $41.99 | $41.33 | 3,447 |
| 2022-06-17 | $41.12 | $41.82 | $40.84 | $40.85 | $40.21 | 5,370 |
| 2022-06-16 | $41.64 | $42.67 | $41.64 | $41.95 | $41.29 | 5,525 |
| 2022-06-15 | $42.66 | $43.78 | $42.02 | $42.42 | $41.75 | 204,757 |
| 2022-06-14 | $42.49 | $42.49 | $41.58 | $41.70 | $41.04 | 11,133 |
| 2022-06-13 | $42.59 | $43.08 | $41.92 | $43.08 | $42.40 | 2,959 |
| 2022-06-10 | $42.19 | $43.02 | $42.06 | $42.06 | $41.40 | 1,689 |
| 2022-06-09 | $43.11 | $44.12 | $43.11 | $43.40 | $42.72 | 351,244 |
| 2022-06-08 | $44.93 | $44.93 | $43.78 | $43.78 | $43.09 | 1,177 |
| 2022-06-07 | $44.81 | $45.03 | $44.81 | $45.03 | $44.32 | 2,101 |
| 2022-06-06 | $44.65 | $44.65 | $43.97 | $43.97 | $43.28 | 3,148 |
| 2022-06-03 | $43.52 | $45.21 | $43.15 | $44.21 | $43.51 | 3,329 |
| 2022-06-02 | $44.78 | $44.87 | $43.97 | $44.00 | $43.31 | 4,302 |
| 2022-06-01 | $44.09 | $44.20 | $43.27 | $44.20 | $43.51 | 1,276 |
| 2022-05-31 | $43.89 | $44.60 | $43.64 | $44.50 | $43.80 | 2,307 |
| 2022-05-27 | $44.20 | $44.73 | $43.98 | $44.73 | $44.03 | 1,578 |
| 2022-05-26 | $45.65 | $45.65 | $43.99 | $44.22 | $43.52 | 6,997 |
| 2022-05-25 | $44.49 | $45.16 | $44.08 | $44.43 | $43.73 | 7,285 |
| 2022-05-24 | $43.48 | $44.20 | $42.86 | $42.90 | $42.23 | 4,075 |
| 2022-05-23 | $43.04 | $44.12 | $42.83 | $43.42 | $42.74 | 6,462 |
| 2022-05-20 | $42.69 | $42.97 | $42.51 | $42.61 | $41.94 | 14,153 |
| 2022-05-19 | $42.68 | $43.38 | $42.58 | $42.74 | $42.06 | 4,287 |
| 2022-05-18 | $43.70 | $43.70 | $42.68 | $42.88 | $42.20 | 3,879 |
| 2022-05-17 | $44.25 | $44.25 | $42.78 | $43.59 | $42.90 | 2,493 |
| 2022-05-16 | $42.16 | $42.66 | $42.16 | $42.49 | $41.82 | 5,187 |
| 2022-05-13 | $41.22 | $42.00 | $41.22 | $41.75 | $41.09 | 68,024 |
| 2022-05-12 | $40.82 | $40.82 | $40.01 | $40.26 | $39.62 | 5,574 |
| 2022-05-11 | $41.53 | $42.06 | $41.17 | $41.58 | $40.92 | 95,949 |
| 2022-05-10 | $41.13 | $41.13 | $40.62 | $40.71 | $40.07 | 7,597 |
| 2022-05-09 | $41.05 | $41.11 | $40.67 | $40.86 | $40.22 | 5,241 |
| 2022-05-06 | $40.78 | $41.12 | $40.64 | $40.64 | $40.00 | 4,508 |
| 2022-05-05 | $41.67 | $41.91 | $40.83 | $41.07 | $40.42 | 3,361 |
| 2022-05-04 | $42.71 | $42.71 | $41.42 | $42.20 | $41.54 | 2,970 |
| 2022-05-03 | $42.41 | $42.73 | $41.61 | $41.61 | $40.96 | 3,191 |
| 2022-05-02 | $41.45 | $42.16 | $40.84 | $41.08 | $40.43 | 4,561 |
| 2022-04-29 | $42.09 | $42.50 | $41.71 | $41.71 | $41.05 | 1,834 |
| 2022-04-28 | $41.50 | $42.09 | $41.42 | $41.42 | $40.77 | 4,091 |
| 2022-04-27 | $42.20 | $42.30 | $41.74 | $41.80 | $41.14 | 2,760 |
| 2022-04-26 | $42.31 | $42.31 | $41.67 | $41.83 | $41.17 | 3,764 |
| 2022-04-25 | $42.15 | $42.47 | $41.62 | $41.83 | $41.17 | 3,764 |
| 2022-04-22 | $43.08 | $43.56 | $42.96 | $42.96 | $42.28 | 2,877 |
| 2022-04-21 | $44.07 | $44.15 | $43.79 | $43.79 | $43.10 | 2,453 |
| 2022-04-20 | $43.65 | $43.91 | $43.25 | $43.25 | $42.57 | 2,735 |
| 2022-04-19 | $43.29 | $43.29 | $42.40 | $43.11 | $42.43 | 4,260 |
| 2022-04-18 | $43.63 | $43.64 | $42.30 | $42.30 | $41.63 | 4,818 |
| 2022-04-14 | $43.33 | $43.36 | $42.51 | $42.74 | $42.07 | 4,613 |
| 2022-04-13 | $43.36 | $43.62 | $42.85 | $43.15 | $42.47 | 3,569 |
| 2022-04-12 | $43.52 | $43.57 | $42.64 | $43.55 | $42.86 | 1,860 |
| 2022-04-11 | $43.57 | $43.70 | $42.90 | $43.70 | $43.01 | 1,293 |
| 2022-04-08 | $43.09 | $43.35 | $42.49 | $42.49 | $41.82 | 2,646 |
| 2022-04-07 | $42.98 | $43.05 | $42.29 | $42.70 | $42.03 | 5,530 |
| 2022-04-06 | $42.83 | $44.15 | $42.83 | $44.15 | $43.46 | 7,898 |
| 2022-04-05 | $42.50 | $42.70 | $42.09 | $42.09 | $41.43 | 2,410 |
| 2022-04-04 | $43.07 | $43.07 | $42.56 | $42.93 | $42.26 | 2,458 |
| 2022-04-01 | $42.37 | $43.34 | $42.37 | $42.59 | $41.92 | 2,127 |
| 2022-03-31 | $43.15 | $43.19 | $42.13 | $42.95 | $42.27 | 1,984 |
| 2022-03-30 | $42.76 | $44.06 | $42.73 | $44.06 | $43.37 | 3,625 |
| 2022-03-29 | $42.38 | $43.83 | $42.18 | $43.41 | $42.73 | 3,650 |
| 2022-03-28 | $44.23 | $44.23 | $43.30 | $43.30 | $42.62 | 1,808 |
| 2022-03-25 | $44.17 | $44.75 | $43.65 | $44.46 | $43.76 | 2,742 |
| 2022-03-24 | $42.67 | $43.86 | $42.62 | $43.86 | $43.17 | 2,365 |
| 2022-03-23 | $42.55 | $43.22 | $42.10 | $43.17 | $41.80 | 2,939 |
| 2022-03-22 | $43.54 | $43.54 | $42.20 | $42.51 | $41.16 | 6,676 |
| 2022-03-21 | $41.90 | $42.51 | $41.51 | $41.84 | $40.52 | 2,797 |
| 2022-03-18 | $41.83 | $41.84 | $41.66 | $41.84 | $40.52 | 2,797 |
| 2022-03-17 | $40.67 | $41.86 | $40.67 | $41.86 | $40.54 | 5,487 |
| 2022-03-16 | $40.30 | $40.50 | $40.07 | $40.13 | $38.86 | 2,539 |
| 2022-03-15 | $40.20 | $40.51 | $40.08 | $40.36 | $39.08 | 10,427 |
| 2022-03-14 | $40.00 | $40.61 | $39.52 | $40.55 | $39.27 | 2,606 |
| 2022-03-11 | $41.65 | $41.89 | $39.80 | $39.92 | $38.66 | 9,029 |
| 2022-03-10 | $41.24 | $41.24 | $40.67 | $41.01 | $39.71 | 3,010 |
| 2022-03-09 | $40.68 | $40.84 | $40.28 | $40.31 | $39.04 | 8,247 |
| 2022-03-08 | $38.98 | $40.21 | $38.98 | $39.23 | $37.99 | 6,568 |
| 2022-03-07 | $40.00 | $40.47 | $38.68 | $38.95 | $37.72 | 4,267 |
| 2022-03-04 | $41.38 | $41.38 | $40.48 | $40.48 | $39.20 | 6,069 |
| 2022-03-03 | $43.75 | $43.75 | $42.33 | $42.42 | $41.08 | 13,950 |
| 2022-03-02 | $43.71 | $44.36 | $43.71 | $44.31 | $42.91 | 2,302 |
| 2022-03-01 | $43.90 | $44.05 | $43.90 | $44.05 | $42.66 | 857 |
| 2022-02-28 | $44.07 | $44.69 | $43.40 | $43.68 | $42.30 | 4,153 |
| 2022-02-25 | $45.22 | $45.69 | $44.94 | $44.94 | $43.52 | 2,814 |
| 2022-02-24 | $44.47 | $44.47 | $42.74 | $43.81 | $42.43 | 4,668 |
| 2022-02-23 | $47.00 | $47.00 | $45.96 | $46.92 | $45.44 | 72,336 |
| 2022-02-22 | $46.40 | $46.96 | $45.38 | $45.92 | $44.47 | 4,935 |
| 2022-02-18 | $47.57 | $47.57 | $46.63 | $47.08 | $45.59 | 2,035 |
| 2022-02-17 | $47.24 | $47.81 | $46.57 | $47.68 | $46.17 | 12,498 |
| 2022-02-16 | $46.40 | $47.28 | $46.40 | $47.28 | $45.78 | 2,523 |
| 2022-02-15 | $47.16 | $47.26 | $47.16 | $47.26 | $45.76 | 2,262 |
| 2022-02-14 | $46.57 | $46.85 | $46.11 | $46.83 | $45.35 | 8,292 |
| 2022-02-11 | $45.42 | $46.23 | $45.38 | $45.38 | $43.95 | 2,239 |
| 2022-02-10 | $45.17 | $45.18 | $44.69 | $45.12 | $43.69 | 2,139 |
| 2022-02-09 | $44.54 | $44.54 | $44.21 | $44.42 | $43.01 | 2,182 |
| 2022-02-08 | $44.12 | $44.67 | $44.12 | $44.67 | $43.26 | 3,451 |
| 2022-02-07 | $43.59 | $43.59 | $43.31 | $43.41 | $42.04 | 3,237 |
| 2022-02-04 | $43.88 | $44.39 | $43.34 | $43.79 | $42.41 | 5,601 |
| 2022-02-03 | $43.63 | $44.38 | $43.53 | $44.08 | $42.68 | 2,195 |
| 2022-02-02 | $43.19 | $43.25 | $42.95 | $43.25 | $41.88 | 6,772 |
| 2022-02-01 | $43.15 | $43.21 | $42.99 | $43.20 | $41.83 | 4,173 |
| 2022-01-31 | $43.25 | $43.25 | $42.44 | $43.16 | $41.79 | 16,540 |
| 2022-01-28 | $43.45 | $43.45 | $42.45 | $43.02 | $41.66 | 3,857 |
| 2022-01-27 | $43.67 | $43.67 | $42.08 | $43.03 | $41.67 | 7,999 |
| 2022-01-26 | $43.36 | $43.55 | $42.75 | $42.94 | $41.58 | 12,788 |
| 2022-01-25 | $43.13 | $43.66 | $42.81 | $42.93 | $41.57 | 7,028 |
| 2022-01-24 | $44.18 | $44.18 | $42.70 | $43.04 | $41.68 | 17,015 |
| 2022-01-21 | $43.17 | $43.44 | $42.60 | $43.28 | $41.91 | 5,493 |
| 2022-01-20 | $42.19 | $43.33 | $42.19 | $43.33 | $41.96 | 14,919 |
| 2022-01-19 | $42.45 | $43.55 | $42.45 | $42.96 | $41.60 | 37,078 |
| 2022-01-18 | $43.00 | $43.73 | $42.69 | $42.96 | $41.60 | 37,078 |
| 2022-01-14 | $41.24 | $42.07 | $41.24 | $41.73 | $40.41 | 16,889 |
| 2022-01-13 | $40.94 | $41.21 | $40.89 | $41.21 | $39.91 | 14,191 |
| 2022-01-12 | $40.11 | $40.29 | $40.01 | $40.29 | $39.01 | 2,943 |
| 2022-01-11 | $39.79 | $39.91 | $39.79 | $39.91 | $38.65 | 2,331 |
| 2022-01-10 | $38.90 | $39.82 | $38.90 | $39.35 | $38.10 | 28,027 |
| 2022-01-07 | $38.47 | $38.72 | $38.10 | $38.72 | $37.49 | 7,072 |
| 2022-01-06 | $38.27 | $38.77 | $38.27 | $38.77 | $37.54 | 23,547 |
| 2022-01-05 | $38.06 | $38.15 | $37.82 | $38.10 | $36.90 | 3,729 |
| 2022-01-04 | $37.45 | $37.96 | $37.45 | $37.79 | $36.60 | 3,550 |
| 2022-01-03 | $37.39 | $37.75 | $37.35 | $37.35 | $36.17 | 39,834 |
| 2021-12-31 | $37.45 | $37.82 | $36.44 | $37.15 | $35.98 | 5,017 |
| 2021-12-30 | $36.75 | $37.45 | $36.67 | $37.42 | $36.23 | 3,494 |
| 2021-12-29 | $36.48 | $37.18 | $36.48 | $36.65 | $35.49 | 7,739 |
| 2021-12-28 | $36.57 | $36.70 | $36.26 | $36.63 | $35.48 | 4,109 |
| 2021-12-27 | $36.75 | $37.51 | $36.11 | $36.27 | $35.12 | 26,845 |
| 2021-12-23 | $36.79 | $37.00 | $36.36 | $36.92 | $35.75 | 13,329 |
| 2021-12-22 | $37.10 | $37.48 | $36.83 | $37.33 | $35.46 | 8,763 |
| 2021-12-21 | $37.57 | $37.57 | $37.00 | $37.10 | $35.24 | 15,985 |
| 2021-12-20 | $36.71 | $36.90 | $36.30 | $36.68 | $34.84 | 17,597 |
| 2021-12-17 | $37.55 | $37.55 | $36.21 | $36.68 | $34.84 | 24,487 |
| 2021-12-16 | $35.44 | $36.10 | $35.30 | $36.10 | $34.29 | 12,819 |
| 2021-12-15 | $36.48 | $36.48 | $35.16 | $35.28 | $33.51 | 14,740 |
| 2021-12-14 | $36.30 | $36.30 | $35.32 | $35.64 | $33.86 | 9,700 |
| 2021-12-13 | $36.35 | $36.46 | $35.97 | $35.97 | $34.17 | 24,299 |
| 2021-12-10 | $36.90 | $36.90 | $35.91 | $36.12 | $34.31 | 14,135 |
| 2021-12-09 | $36.27 | $36.27 | $34.97 | $35.52 | $33.74 | 15,414 |
| 2021-12-08 | $35.63 | $35.63 | $34.97 | $35.50 | $33.72 | 17,252 |
| 2021-12-07 | $36.13 | $36.13 | $34.84 | $35.12 | $33.36 | 7,033 |
| 2021-12-06 | $35.34 | $35.34 | $34.57 | $34.75 | $33.00 | 20,598 |
| 2021-12-03 | $33.53 | $34.40 | $33.51 | $34.40 | $32.68 | 17,466 |
| 2021-12-02 | $34.39 | $34.39 | $33.51 | $34.01 | $32.31 | 23,393 |
| 2021-12-01 | $33.96 | $34.45 | $33.75 | $33.83 | $32.13 | 19,190 |
| 2021-11-30 | $33.86 | $34.23 | $33.26 | $33.34 | $31.67 | 10,511 |
| 2021-11-29 | $34.10 | $34.60 | $34.00 | $34.06 | $32.35 | 4,756 |
| 2021-11-26 | $34.01 | $34.44 | $34.01 | $34.09 | $32.38 | 6,205 |
| 2021-11-24 | $34.74 | $34.77 | $33.85 | $34.14 | $32.43 | 6,492 |
| 2021-11-23 | $34.70 | $34.70 | $34.39 | $34.56 | $32.82 | 120,497 |
| 2021-11-22 | $34.20 | $35.19 | $34.20 | $34.69 | $32.95 | 11,134 |
| 2021-11-19 | $35.15 | $35.15 | $34.31 | $34.35 | $32.63 | 14,378 |
| 2021-11-18 | $34.30 | $35.12 | $34.30 | $34.56 | $32.83 | 7,009 |
| 2021-11-17 | $34.88 | $34.98 | $34.49 | $34.98 | $33.22 | 3,195 |
| 2021-11-16 | $35.38 | $35.38 | $34.38 | $34.61 | $32.87 | 9,245 |
| 2021-11-15 | $35.15 | $35.73 | $35.00 | $35.16 | $33.39 | 7,553 |
| 2021-11-12 | $34.99 | $35.05 | $34.69 | $35.05 | $33.29 | 2,138 |
| 2021-11-11 | $34.45 | $35.06 | $34.45 | $35.03 | $33.27 | 6,399 |
| 2021-11-10 | $34.42 | $35.02 | $34.42 | $34.92 | $33.17 | 5,810 |
| 2021-11-09 | $34.74 | $34.88 | $34.29 | $34.29 | $32.57 | 1,848 |
| 2021-11-08 | $34.96 | $34.96 | $34.10 | $34.27 | $32.55 | 7,406 |
| 2021-11-05 | $34.16 | $34.68 | $34.08 | $34.08 | $32.37 | 4,829 |
| 2021-11-04 | $33.80 | $34.55 | $33.80 | $34.36 | $32.64 | 10,877 |
| 2021-11-03 | $34.57 | $35.00 | $34.27 | $34.39 | $32.67 | 14,302 |
| 2021-11-02 | $34.57 | $34.86 | $34.57 | $34.80 | $33.06 | 8,401 |
| 2021-11-01 | $34.97 | $35.25 | $34.57 | $34.80 | $33.06 | 8,401 |
| 2021-10-29 | $35.20 | $35.67 | $34.74 | $34.74 | $33.00 | 6,862 |
| 2021-10-28 | $36.03 | $36.09 | $35.57 | $35.70 | $33.91 | 6,022 |
| 2021-10-27 | $36.17 | $36.17 | $35.40 | $35.40 | $33.62 | 1,824 |
| 2021-10-26 | $35.24 | $36.19 | $35.24 | $35.81 | $34.02 | 1,896 |
| 2021-10-25 | $36.39 | $36.39 | $35.20 | $35.38 | $33.60 | 4,955 |
| 2021-10-22 | $36.26 | $36.26 | $35.56 | $35.94 | $34.14 | 10,985 |
| 2021-10-21 | $36.57 | $36.57 | $35.70 | $36.20 | $34.39 | 2,017 |
| 2021-10-20 | $36.20 | $36.22 | $35.67 | $36.04 | $34.24 | 3,454 |
| 2021-10-19 | $36.01 | $36.01 | $35.38 | $35.87 | $34.08 | 2,915 |
| 2021-10-18 | $36.27 | $36.27 | $35.34 | $35.34 | $33.57 | 8,266 |
| 2021-10-15 | $36.51 | $36.51 | $35.19 | $35.43 | $33.66 | 6,218 |
| 2021-10-14 | $36.47 | $36.47 | $35.60 | $35.80 | $34.01 | 3,780 |
| 2021-10-13 | $34.88 | $35.35 | $34.76 | $35.35 | $33.58 | 3,958 |
| 2021-10-12 | $34.39 | $34.65 | $34.05 | $34.65 | $32.91 | 2,949 |
| 2021-10-11 | $34.55 | $35.00 | $34.51 | $35.00 | $33.25 | 8,745 |
| 2021-10-08 | $34.74 | $34.89 | $34.48 | $34.56 | $32.82 | 7,661 |
| 2021-10-07 | $34.59 | $35.12 | $34.38 | $34.38 | $32.66 | 2,185 |
| 2021-10-06 | $34.66 | $34.76 | $34.18 | $34.76 | $33.02 | 3,076 |
| 2021-10-05 | $35.05 | $35.20 | $34.45 | $34.66 | $32.93 | 4,139 |
| 2021-10-04 | $35.41 | $35.54 | $34.84 | $35.17 | $33.41 | 10,303 |
| 2021-10-01 | $34.95 | $34.95 | $34.23 | $34.57 | $32.84 | 111,832 |
| 2021-09-30 | $36.02 | $36.02 | $34.98 | $34.98 | $33.23 | 6,601 |
| 2021-09-29 | $37.42 | $37.42 | $36.57 | $36.85 | $34.29 | 4,208 |
| 2021-09-28 | $37.04 | $37.04 | $36.54 | $36.54 | $34.01 | 4,493 |
| 2021-09-27 | $36.04 | $37.25 | $36.04 | $36.66 | $34.12 | 4,418 |
| 2021-09-24 | $36.99 | $36.99 | $36.43 | $36.93 | $34.37 | 2,505 |
| 2021-09-23 | $36.81 | $36.90 | $36.61 | $36.61 | $34.07 | 7,232 |
| 2021-09-22 | $36.98 | $36.98 | $36.52 | $36.52 | $33.98 | 11,889 |
| 2021-09-21 | $36.50 | $36.84 | $36.17 | $36.42 | $33.90 | 7,191 |
| 2021-09-20 | $36.00 | $36.73 | $35.61 | $36.39 | $33.87 | 4,304 |
| 2021-09-17 | $36.52 | $37.19 | $36.32 | $36.32 | $33.80 | 3,114 |
| 2021-09-16 | $37.25 | $37.25 | $36.64 | $36.65 | $34.11 | 4,599 |
| 2021-09-15 | $37.86 | $37.86 | $36.70 | $36.70 | $34.15 | 9,645 |
| 2021-09-14 | $37.66 | $37.66 | $36.63 | $37.50 | $34.90 | 2,237 |
| 2021-09-13 | $37.72 | $37.73 | $36.54 | $37.58 | $34.97 | 104,330 |
| 2021-09-10 | $37.11 | $37.60 | $37.09 | $37.60 | $34.99 | 1,565 |
| 2021-09-09 | $37.70 | $37.75 | $36.72 | $37.74 | $35.12 | 2,859 |
| 2021-09-08 | $38.13 | $38.13 | $37.09 | $38.13 | $35.49 | 3,490 |
| 2021-09-07 | $38.31 | $38.31 | $38.31 | $38.31 | $35.65 | 1,487 |
| 2021-09-03 | $38.29 | $38.29 | $37.20 | $38.25 | $35.60 | 4,134 |
| 2021-09-02 | $38.31 | $38.47 | $37.41 | $37.76 | $35.14 | 2,970 |
| 2021-09-01 | $38.20 | $38.20 | $38.18 | $38.18 | $35.53 | 1,391 |
| 2021-08-31 | $38.30 | $38.30 | $37.82 | $38.30 | $35.64 | 1,641 |
| 2021-08-30 | $37.70 | $37.90 | $37.68 | $37.90 | $35.27 | 1,888 |
| 2021-08-27 | $37.70 | $37.70 | $37.70 | $37.70 | $35.09 | 980 |
| 2021-08-26 | $37.70 | $37.70 | $36.72 | $37.00 | $34.43 | 1,908 |
| 2021-08-25 | $37.55 | $37.55 | $37.50 | $37.55 | $34.95 | 2,322 |
| 2021-08-24 | $37.60 | $37.60 | $36.54 | $37.50 | $34.90 | 1,682 |
| 2021-08-23 | $37.28 | $37.50 | $36.97 | $37.00 | $34.43 | 3,286 |
| 2021-08-20 | $37.50 | $37.50 | $36.69 | $37.50 | $34.90 | 2,079 |
| 2021-08-19 | $37.34 | $37.41 | $36.14 | $37.20 | $34.62 | 6,083 |
| 2021-08-18 | $37.50 | $37.50 | $36.81 | $36.81 | $34.26 | 3,082 |
| 2021-08-17 | $37.50 | $37.50 | $36.68 | $37.50 | $34.90 | 1,651 |
| 2021-08-16 | $37.50 | $37.50 | $37.50 | $37.50 | $34.90 | 2,730 |
| 2021-08-13 | $37.50 | $37.50 | $36.88 | $37.50 | $34.90 | 1,878 |
| 2021-08-12 | $37.50 | $37.50 | $36.72 | $37.50 | $34.90 | 2,125 |
| 2021-08-11 | $37.50 | $37.50 | $36.83 | $36.86 | $34.30 | 1,976 |
| 2021-08-10 | $37.33 | $37.50 | $37.27 | $37.43 | $34.83 | 3,222 |
| 2021-08-09 | $37.50 | $37.50 | $36.53 | $36.53 | $34.00 | 1,125 |
| 2021-08-06 | $37.00 | $37.50 | $36.76 | $37.50 | $34.90 | 2,945 |
| 2021-08-05 | $37.88 | $37.88 | $37.00 | $37.28 | $34.69 | 6,361 |
| 2021-08-04 | $39.13 | $39.13 | $38.50 | $38.50 | $35.83 | 1,908 |
| 2021-08-03 | $38.33 | $38.53 | $37.46 | $37.46 | $34.86 | 3,015 |
| 2021-08-02 | $37.50 | $38.33 | $37.20 | $38.19 | $35.54 | 2,478 |
| 2021-07-30 | $38.26 | $38.26 | $37.00 | $37.50 | $34.90 | 2,603 |
| 2021-07-29 | $38.66 | $38.70 | $38.66 | $38.70 | $36.02 | 1,643 |
| 2021-07-28 | $38.79 | $38.79 | $37.68 | $37.68 | $35.07 | 1,918 |
| 2021-07-27 | $38.74 | $39.15 | $38.23 | $39.15 | $36.43 | 40,221 |
| 2021-07-26 | $39.19 | $39.19 | $37.85 | $38.51 | $35.84 | 3,483 |
| 2021-07-23 | $37.90 | $38.88 | $37.90 | $38.65 | $35.96 | 2,062 |
| 2021-07-22 | $37.27 | $38.40 | $37.27 | $38.40 | $35.74 | 2,787 |
| 2021-07-21 | $37.88 | $38.38 | $37.45 | $38.38 | $35.72 | 2,137 |
| 2021-07-20 | $37.85 | $37.85 | $37.18 | $37.18 | $34.60 | 2,636 |
| 2021-07-19 | $38.23 | $38.32 | $37.41 | $37.91 | $35.28 | 2,962 |
| 2021-07-16 | $39.70 | $39.70 | $38.83 | $38.83 | $36.14 | 3,241 |
| 2021-07-15 | $38.93 | $38.95 | $38.58 | $38.89 | $36.19 | 4,286 |
| 2021-07-14 | $38.88 | $38.93 | $38.81 | $38.93 | $36.23 | 1,277 |
| 2021-07-13 | $39.49 | $39.49 | $38.50 | $38.90 | $36.20 | 5,273 |
| 2021-07-12 | $38.90 | $39.01 | $38.42 | $39.01 | $36.30 | 2,199 |
| 2021-07-09 | $38.60 | $38.78 | $38.35 | $38.46 | $35.79 | 8,990 |
| 2021-07-08 | $38.27 | $38.39 | $38.20 | $38.38 | $35.71 | 2,423 |
| 2021-07-07 | $39.16 | $39.50 | $39.16 | $39.46 | $36.02 | 1,875 |
| 2021-07-06 | $39.48 | $39.48 | $38.89 | $39.16 | $35.75 | 2,178 |
| 2021-07-02 | $39.44 | $39.70 | $38.88 | $39.33 | $35.90 | 2,120 |
| 2021-07-01 | $39.19 | $39.20 | $38.90 | $38.94 | $35.55 | 2,592 |
| 2021-06-30 | $39.31 | $39.31 | $39.27 | $39.27 | $35.85 | 1,229 |
| 2021-06-29 | $39.30 | $40.21 | $39.30 | $39.76 | $36.30 | 3,107 |
| 2021-06-28 | $39.64 | $39.72 | $38.91 | $39.16 | $35.75 | 2,010 |
| 2021-06-25 | $39.23 | $39.26 | $38.81 | $38.81 | $35.43 | 1,859 |
| 2021-06-24 | $39.24 | $39.24 | $39.00 | $39.11 | $35.70 | 4,704 |
| 2021-06-23 | $39.53 | $39.53 | $39.53 | $39.53 | $36.09 | 516 |
| 2021-06-22 | $39.37 | $39.37 | $38.54 | $38.81 | $35.43 | 1,632 |
| 2021-06-21 | $39.22 | $39.68 | $39.22 | $39.68 | $36.23 | 1,348 |
| 2021-06-18 | $39.25 | $39.26 | $38.55 | $38.75 | $35.38 | 3,659 |
| 2021-06-17 | $40.23 | $40.23 | $39.65 | $39.66 | $36.21 | 2,438 |
| 2021-06-16 | $40.50 | $40.50 | $39.97 | $39.97 | $36.49 | 20,080 |
| 2021-06-15 | $40.90 | $40.90 | $40.52 | $40.52 | $36.99 | 363,911 |
| 2021-06-14 | $40.13 | $40.13 | $40.09 | $40.09 | $36.60 | 804 |
| 2021-06-11 | $40.29 | $40.29 | $40.14 | $40.14 | $36.64 | 1,858 |
| 2021-06-10 | $40.45 | $40.51 | $40.45 | $40.45 | $36.93 | 3,805 |
| 2021-06-09 | $40.12 | $40.29 | $40.02 | $40.10 | $36.61 | 1,582 |
| 2021-06-08 | $40.23 | $40.23 | $39.43 | $40.03 | $36.54 | 3,102 |
| 2021-06-07 | $39.80 | $40.20 | $39.00 | $39.40 | $35.97 | 2,445 |
| 2021-06-04 | $39.00 | $39.39 | $39.00 | $39.39 | $35.96 | 2,610 |
| 2021-06-03 | $39.31 | $39.31 | $39.31 | $39.31 | $35.89 | 908 |
| 2021-06-02 | $38.20 | $39.10 | $38.20 | $39.01 | $35.61 | 2,735 |
| 2021-06-01 | $38.73 | $38.73 | $38.33 | $38.60 | $35.24 | 2,192 |
| 2021-05-28 | $39.45 | $39.45 | $38.25 | $38.73 | $35.36 | 3,357 |
| 2021-05-27 | $39.55 | $39.55 | $39.53 | $39.53 | $36.09 | 1,838 |
| 2021-05-26 | $39.30 | $39.96 | $39.30 | $39.83 | $36.36 | 3,426 |
| 2021-05-25 | $39.60 | $39.79 | $39.60 | $39.79 | $36.33 | 3,384 |
| 2021-05-24 | $39.73 | $39.77 | $39.70 | $39.70 | $36.24 | 1,806 |
| 2021-05-21 | $39.90 | $39.90 | $39.78 | $39.82 | $36.35 | 2,490 |
| 2021-05-20 | $39.04 | $39.70 | $39.04 | $39.54 | $36.09 | 1,058 |
| 2021-05-19 | $39.87 | $39.92 | $39.44 | $39.74 | $36.28 | 2,277 |
| 2021-05-18 | $40.56 | $41.30 | $38.89 | $41.30 | $37.70 | 1,532 |
| 2021-05-17 | $40.00 | $40.44 | $39.54 | $40.44 | $36.92 | 3,757 |
| 2021-05-14 | $39.54 | $40.80 | $39.54 | $40.24 | $36.73 | 4,944 |
| 2021-05-13 | $39.51 | $40.28 | $39.51 | $40.00 | $36.52 | 2,982 |
| 2021-05-12 | $40.10 | $40.35 | $39.66 | $40.11 | $36.62 | 2,785 |
| 2021-05-11 | $39.80 | $39.98 | $39.19 | $39.98 | $36.50 | 1,794 |
| 2021-05-10 | $40.00 | $40.52 | $39.66 | $40.52 | $36.99 | 1,058 |
| 2021-05-07 | $39.51 | $39.77 | $39.51 | $39.63 | $36.18 | 4,344 |
| 2021-05-06 | $39.20 | $39.51 | $38.43 | $39.51 | $36.07 | 6,280 |
| 2021-05-05 | $38.21 | $38.38 | $37.80 | $38.38 | $35.04 | 734 |
| 2021-05-04 | $38.30 | $38.40 | $37.60 | $38.18 | $34.85 | 4,215 |
| 2021-05-03 | $37.89 | $38.01 | $37.89 | $37.92 | $34.62 | 2,622 |
| 2021-04-30 | $37.44 | $37.50 | $37.09 | $37.30 | $34.06 | 2,222 |
| 2021-04-29 | $37.10 | $37.10 | $36.85 | $36.85 | $33.64 | 2,393 |
| 2021-04-28 | $37.64 | $37.64 | $37.42 | $37.46 | $34.20 | 2,954 |
| 2021-04-27 | $38.04 | $38.04 | $37.44 | $37.87 | $34.58 | 2,828 |
| 2021-04-26 | $38.00 | $38.00 | $37.50 | $37.94 | $34.64 | 2,037 |
| 2021-04-23 | $38.12 | $38.26 | $38.03 | $38.26 | $34.93 | 1,619 |
| 2021-04-22 | $38.27 | $38.28 | $37.76 | $38.26 | $34.93 | 3,063 |
| 2021-04-21 | $38.29 | $38.73 | $37.86 | $38.51 | $35.16 | 3,127 |
| 2021-04-20 | $38.40 | $38.40 | $37.50 | $37.55 | $34.28 | 2,767 |
| 2021-04-19 | $41.00 | $41.20 | $39.70 | $39.70 | $36.24 | 2,186 |
| 2021-04-16 | $40.01 | $40.42 | $39.86 | $40.42 | $36.90 | 8,325 |
| 2021-04-15 | $39.61 | $39.61 | $39.17 | $39.17 | $35.76 | 989 |
| 2021-04-14 | $38.47 | $38.64 | $38.17 | $38.64 | $35.27 | 2,499 |
| 2021-04-13 | $38.32 | $38.40 | $38.05 | $38.40 | $35.05 | 5,060 |
| 2021-04-12 | $38.75 | $38.75 | $38.51 | $38.51 | $35.15 | 1,278 |
| 2021-04-09 | $38.95 | $38.95 | $38.58 | $38.64 | $35.27 | 4,174 |
| 2021-04-08 | $39.43 | $39.56 | $39.02 | $39.56 | $36.12 | 3,490 |
| 2021-04-07 | $38.70 | $38.70 | $38.30 | $38.70 | $35.33 | 5,827 |
| 2021-04-06 | $38.66 | $38.66 | $38.30 | $38.30 | $34.97 | 1,773 |
| 2021-04-05 | $38.78 | $38.78 | $37.95 | $38.78 | $35.41 | 1,699 |
| 2021-04-01 | $38.07 | $38.18 | $37.52 | $37.52 | $34.26 | 5,513 |
| 2021-03-31 | $38.12 | $38.73 | $38.12 | $38.71 | $35.34 | 3,354 |
| 2021-03-30 | $38.42 | $38.74 | $38.05 | $38.61 | $35.25 | 2,734 |
| 2021-03-29 | $38.14 | $39.41 | $38.14 | $39.40 | $35.97 | 1,493 |
| 2021-03-26 | $38.61 | $38.78 | $38.14 | $38.78 | $35.41 | 2,186 |
| 2021-03-25 | $38.50 | $38.58 | $37.64 | $37.64 | $34.36 | 3,667 |
| 2021-03-24 | $39.45 | $39.54 | $39.38 | $39.44 | $35.31 | 1,707 |
| 2021-03-23 | $39.92 | $40.00 | $39.82 | $39.82 | $35.65 | 3,199 |
| 2021-03-22 | $39.13 | $39.13 | $39.13 | $39.13 | $35.04 | 1,439 |
| 2021-03-19 | $38.99 | $39.23 | $38.99 | $39.23 | $35.13 | 2,749 |
| 2021-03-18 | $38.81 | $38.81 | $38.56 | $38.56 | $34.52 | 2,938 |
| 2021-03-17 | $37.89 | $38.50 | $37.89 | $38.49 | $34.46 | 7,834 |
| 2021-03-16 | $37.95 | $37.95 | $37.43 | $37.68 | $33.73 | 4,172 |
| 2021-03-15 | $36.90 | $37.52 | $36.90 | $37.52 | $33.59 | 1,575 |
| 2021-03-12 | $36.91 | $36.91 | $36.53 | $36.83 | $32.97 | 4,302 |
| 2021-03-11 | $36.85 | $37.11 | $36.85 | $37.11 | $33.23 | 1,444 |
| 2021-03-10 | $36.66 | $36.80 | $36.47 | $36.49 | $32.67 | 2,001 |
| 2021-03-09 | $36.78 | $36.78 | $36.11 | $36.62 | $32.79 | 3,129 |
| 2021-03-08 | $35.90 | $36.70 | $35.90 | $36.52 | $32.70 | 3,195 |
| 2021-03-05 | $36.53 | $36.53 | $35.93 | $36.36 | $32.55 | 2,188 |
| 2021-03-04 | $35.35 | $36.65 | $35.35 | $36.22 | $32.43 | 5,539 |
| 2021-03-03 | $35.52 | $36.10 | $35.52 | $36.10 | $32.32 | 2,896 |
| 2021-03-02 | $35.48 | $36.12 | $35.48 | $35.52 | $31.80 | 2,959 |
| 2021-03-01 | $35.68 | $35.90 | $35.23 | $35.90 | $32.14 | 3,567 |
| 2021-02-26 | $35.72 | $35.72 | $34.88 | $34.98 | $31.32 | 3,056 |
| 2021-02-25 | $36.42 | $36.51 | $35.58 | $35.96 | $32.20 | 2,288 |
| 2021-02-24 | $36.67 | $37.04 | $36.67 | $37.04 | $33.17 | 2,356 |
| 2021-02-23 | $36.55 | $37.16 | $36.29 | $36.29 | $32.49 | 3,173 |
| 2021-02-22 | $35.37 | $36.71 | $35.37 | $36.71 | $32.87 | 3,998 |
| 2021-02-19 | $36.30 | $36.60 | $36.29 | $36.34 | $32.53 | 3,713 |
| 2021-02-18 | $36.36 | $36.83 | $36.00 | $36.36 | $32.55 | 4,617 |
| 2021-02-17 | $37.47 | $37.47 | $36.36 | $36.36 | $32.56 | 4,617 |
| 2021-02-16 | $38.62 | $38.66 | $38.04 | $38.04 | $34.06 | 2,546 |
| 2021-02-12 | $37.64 | $38.02 | $37.14 | $38.02 | $34.04 | 2,732 |
| 2021-02-11 | $37.15 | $37.70 | $37.15 | $37.58 | $33.65 | 3,442 |
| 2021-02-10 | $37.49 | $37.74 | $37.49 | $37.74 | $33.79 | 2,055 |
| 2021-02-09 | $36.70 | $38.22 | $36.70 | $37.99 | $34.02 | 3,028 |
| 2021-02-08 | $37.33 | $37.33 | $36.48 | $37.33 | $33.42 | 4,972 |
| 2021-02-05 | $36.81 | $37.05 | $36.42 | $37.05 | $33.17 | 2,299 |
| 2021-02-04 | $37.01 | $37.01 | $36.34 | $36.80 | $32.95 | 2,455 |
| 2021-02-03 | $37.75 | $37.75 | $36.41 | $36.41 | $32.60 | 4,506 |
| 2021-02-02 | $37.36 | $37.37 | $36.16 | $36.16 | $32.38 | 3,540 |
| 2021-02-01 | $36.95 | $37.20 | $36.91 | $37.19 | $33.29 | 3,053 |
| 2021-01-29 | $36.70 | $38.28 | $36.70 | $36.91 | $33.05 | 3,396 |
| 2021-01-28 | $38.05 | $38.09 | $37.10 | $37.97 | $34.00 | 5,011 |
| 2021-01-27 | $38.77 | $38.77 | $37.71 | $38.14 | $34.15 | 2,258 |
| 2021-01-26 | $37.95 | $37.95 | $37.13 | $37.85 | $33.89 | 2,951 |
| 2021-01-25 | $36.20 | $37.57 | $36.20 | $36.97 | $33.10 | 4,693 |
| 2021-01-22 | $37.80 | $38.01 | $37.69 | $37.99 | $34.02 | 3,913 |
| 2021-01-21 | $38.14 | $38.14 | $37.60 | $38.08 | $34.10 | 2,299 |
| 2021-01-20 | $37.84 | $38.19 | $36.90 | $38.18 | $34.18 | 3,875 |
| 2021-01-19 | $36.80 | $38.08 | $36.80 | $38.08 | $34.10 | 8,669 |
| 2021-01-15 | $38.13 | $38.36 | $37.65 | $38.32 | $34.31 | 2,417 |
| 2021-01-14 | $37.35 | $38.78 | $37.35 | $38.34 | $34.33 | 5,008 |
| 2021-01-13 | $38.18 | $38.29 | $38.18 | $38.29 | $34.28 | 1,538 |
| 2021-01-12 | $38.05 | $38.05 | $36.57 | $36.57 | $32.74 | 43,419 |
| 2021-01-11 | $37.97 | $38.25 | $37.92 | $38.25 | $34.25 | 5,319 |
| 2021-01-08 | $38.65 | $38.75 | $37.46 | $37.46 | $33.54 | 4,234 |
| 2021-01-07 | $38.55 | $38.85 | $37.41 | $38.85 | $34.78 | 2,594 |
| 2021-01-06 | $37.76 | $38.97 | $37.52 | $38.97 | $34.89 | 2,388 |
| 2021-01-05 | $38.58 | $38.58 | $37.22 | $38.58 | $34.54 | 2,586 |
| 2021-01-04 | $36.96 | $38.45 | $36.77 | $38.01 | $34.03 | 22,498 |
| 2020-12-31 | $38.45 | $38.45 | $36.20 | $38.45 | $34.42 | 2,255 |
| 2020-12-30 | $37.20 | $38.55 | $36.80 | $38.55 | $34.51 | 3,588 |
| 2020-12-29 | $38.15 | $38.75 | $37.20 | $37.20 | $33.31 | 2,227 |
| 2020-12-28 | $36.00 | $38.39 | $35.40 | $38.16 | $34.17 | 8,639 |
| 2020-12-24 | $38.60 | $38.60 | $35.40 | $38.45 | $34.43 | 2,506 |
| 2020-12-23 | $36.50 | $37.16 | $35.90 | $37.12 | $33.24 | 3,228 |
| 2020-12-22 | $35.85 | $37.04 | $35.82 | $35.82 | $32.07 | 1,527 |
| 2020-12-21 | $36.10 | $37.00 | $35.29 | $35.29 | $31.60 | 2,213 |
| 2020-12-18 | $38.45 | $38.45 | $37.10 | $37.10 | $33.22 | 4,033 |
| 2020-12-17 | $38.00 | $38.85 | $37.10 | $37.10 | $33.22 | 6,737 |
| 2020-12-16 | $38.17 | $39.02 | $38.00 | $38.00 | $33.38 | 5,138 |
| 2020-12-15 | $37.61 | $38.80 | $37.61 | $37.80 | $33.21 | 9,314 |
| 2020-12-14 | $39.08 | $39.08 | $37.87 | $39.00 | $34.26 | 7,740 |
| 2020-12-11 | $38.62 | $39.10 | $38.03 | $38.03 | $33.41 | 3,361 |
| 2020-12-10 | $39.70 | $39.70 | $39.15 | $39.62 | $34.81 | 4,170 |
| 2020-12-09 | $39.01 | $39.28 | $38.39 | $38.57 | $33.88 | 7,745 |
| 2020-12-08 | $38.71 | $38.71 | $37.85 | $38.04 | $33.42 | 2,726 |
| 2020-12-07 | $37.00 | $38.61 | $37.00 | $37.19 | $32.67 | 7,395 |
| 2020-12-04 | $36.01 | $37.36 | $36.01 | $36.39 | $31.97 | 5,587 |
| 2020-12-03 | $36.98 | $37.15 | $35.70 | $35.70 | $31.36 | 18,248 |
| 2020-12-02 | $36.24 | $36.24 | $35.18 | $35.54 | $31.22 | 3,107 |
| 2020-12-01 | $36.10 | $36.10 | $35.05 | $35.11 | $30.85 | 3,417 |
| 2020-11-30 | $36.08 | $36.08 | $34.47 | $34.47 | $30.28 | 5,677 |
| 2020-11-27 | $35.85 | $35.85 | $35.85 | $35.85 | $31.50 | 521 |
| 2020-11-25 | $36.15 | $36.15 | $35.00 | $35.06 | $30.80 | 4,479 |
| 2020-11-24 | $35.14 | $36.65 | $35.14 | $35.29 | $31.00 | 2,347 |
| 2020-11-23 | $35.92 | $36.84 | $35.39 | $35.39 | $31.09 | 9,501 |
| 2020-11-20 | $37.45 | $37.56 | $36.46 | $36.79 | $32.32 | 5,076 |
| 2020-11-19 | $36.48 | $37.56 | $36.13 | $37.56 | $33.00 | 3,517 |
| 2020-11-18 | $37.07 | $39.01 | $37.07 | $37.57 | $33.01 | 15,833 |
| 2020-11-17 | $36.55 | $38.40 | $36.55 | $36.99 | $32.50 | 6,839 |
| 2020-11-16 | $37.76 | $38.31 | $36.76 | $36.93 | $32.44 | 4,143 |
| 2020-11-13 | $37.41 | $37.56 | $36.18 | $36.18 | $31.79 | 19,054 |
| 2020-11-12 | $37.16 | $37.16 | $36.08 | $36.96 | $32.47 | 1,818 |
| 2020-11-11 | $35.57 | $37.36 | $35.57 | $37.35 | $32.81 | 7,783 |
| 2020-11-10 | $35.50 | $36.21 | $34.93 | $35.57 | $31.25 | 5,825 |
| 2020-11-09 | $34.68 | $34.68 | $34.47 | $34.47 | $30.28 | 2,468 |
| 2020-11-06 | $33.31 | $33.31 | $31.97 | $33.25 | $29.21 | 1,238 |
| 2020-11-05 | $33.81 | $33.81 | $32.15 | $32.15 | $28.25 | 4,347 |
| 2020-11-04 | $32.60 | $33.77 | $32.58 | $32.58 | $28.62 | 4,557 |
| 2020-11-03 | $32.91 | $33.26 | $31.69 | $31.85 | $27.98 | 3,203 |
| 2020-11-02 | $31.21 | $32.31 | $31.21 | $32.31 | $28.39 | 2,474 |
| 2020-10-30 | $31.50 | $32.40 | $31.03 | $31.24 | $27.45 | 2,402 |
| 2020-10-29 | $31.54 | $32.61 | $31.50 | $32.61 | $28.65 | 9,241 |
| 2020-10-28 | $32.24 | $32.24 | $30.98 | $31.01 | $27.24 | 2,041 |
| 2020-10-27 | $33.15 | $33.69 | $32.14 | $32.14 | $28.24 | 4,982 |
| 2020-10-26 | $34.12 | $34.12 | $33.09 | $33.30 | $29.26 | 9,162 |
| 2020-10-23 | $34.36 | $34.36 | $33.21 | $33.21 | $29.18 | 1,050 |
| 2020-10-22 | $33.58 | $33.58 | $33.56 | $33.56 | $29.48 | 838 |
| 2020-10-21 | $33.50 | $34.01 | $33.50 | $34.01 | $29.88 | 5,648 |
| 2020-10-20 | $33.72 | $33.72 | $33.54 | $33.54 | $29.47 | 1,568 |
| 2020-10-19 | $34.45 | $34.54 | $33.54 | $34.54 | $30.35 | 1,831 |
| 2020-10-16 | $34.45 | $34.80 | $33.52 | $33.52 | $29.45 | 2,946 |
| 2020-10-15 | $34.28 | $34.42 | $33.54 | $33.98 | $29.85 | 2,672 |
| 2020-10-14 | $34.50 | $34.61 | $34.50 | $34.61 | $30.41 | 582 |
| 2020-10-13 | $34.76 | $35.95 | $34.54 | $34.54 | $30.35 | 2,024 |
| 2020-10-12 | $35.91 | $36.07 | $35.84 | $36.07 | $31.69 | 1,309 |
| 2020-10-09 | $36.01 | $36.01 | $34.59 | $35.91 | $31.55 | 2,974 |
| 2020-10-08 | $34.71 | $34.82 | $34.71 | $34.82 | $30.59 | 2,006 |
| 2020-10-07 | $35.45 | $35.60 | $34.73 | $34.73 | $30.51 | 13,464 |
| 2020-10-06 | $35.49 | $36.50 | $35.49 | $36.50 | $32.07 | 4,153 |
| 2020-10-05 | $36.50 | $36.50 | $35.76 | $36.50 | $32.07 | 1,559 |
| 2020-10-02 | $35.95 | $36.13 | $35.49 | $36.13 | $31.74 | 3,858 |
| 2020-10-01 | $35.80 | $35.80 | $35.51 | $35.68 | $31.35 | 4,786 |
| 2020-09-30 | $36.54 | $36.54 | $36.19 | $36.19 | $31.20 | 8,988 |
| 2020-09-29 | $35.51 | $35.84 | $35.51 | $35.84 | $30.90 | 1,419 |
| 2020-09-28 | $37.14 | $37.14 | $36.61 | $36.61 | $31.56 | 926 |
| 2020-09-25 | $36.39 | $36.39 | $35.57 | $35.57 | $30.67 | 2,627 |
| 2020-09-24 | $36.31 | $36.41 | $35.18 | $35.18 | $30.33 | 3,994 |
| 2020-09-23 | $35.50 | $36.17 | $35.28 | $36.17 | $31.18 | 5,616 |
| 2020-09-22 | $34.04 | $35.36 | $34.01 | $34.01 | $29.32 | 723 |
| 2020-09-21 | $34.21 | $34.21 | $34.21 | $34.21 | $29.49 | 724 |
| 2020-09-18 | $34.34 | $35.21 | $33.90 | $35.21 | $30.36 | 2,708 |
| 2020-09-17 | $35.41 | $35.46 | $34.38 | $34.38 | $29.64 | 1,530 |
| 2020-09-16 | $35.23 | $35.50 | $35.23 | $35.46 | $30.57 | 4,016 |
| 2020-09-15 | $34.83 | $35.46 | $34.83 | $34.84 | $30.04 | 2,829 |
| 2020-09-14 | $34.70 | $34.80 | $33.35 | $34.80 | $30.00 | 6,275 |
| 2020-09-11 | $33.09 | $34.66 | $33.09 | $33.10 | $28.54 | 2,215 |
| 2020-09-10 | $34.44 | $34.44 | $34.29 | $34.29 | $29.56 | 1,242 |
| 2020-09-09 | $34.22 | $35.46 | $33.95 | $34.19 | $29.48 | 5,274 |
| 2020-09-08 | $34.14 | $34.20 | $33.87 | $34.20 | $29.48 | 5,021 |
| 2020-09-04 | $33.19 | $34.21 | $33.09 | $34.21 | $29.49 | 3,110 |
| 2020-09-03 | $33.64 | $34.61 | $33.04 | $33.09 | $28.53 | 1,601 |
| 2020-09-02 | $34.00 | $34.76 | $33.45 | $34.76 | $29.97 | 4,158 |
| 2020-09-01 | $33.96 | $34.00 | $33.04 | $34.00 | $29.31 | 10,671 |
| 2020-08-31 | $33.96 | $33.96 | $33.74 | $33.78 | $29.12 | 1,319 |
| 2020-08-28 | $33.96 | $33.96 | $33.78 | $33.96 | $29.28 | 2,641 |
| 2020-08-27 | $34.00 | $34.00 | $33.74 | $33.74 | $29.09 | 3,123 |
| 2020-08-26 | $34.19 | $34.25 | $33.74 | $33.74 | $29.09 | 2,872 |
| 2020-08-25 | $34.04 | $34.35 | $34.04 | $34.35 | $29.61 | 3,974 |
| 2020-08-24 | $33.70 | $34.95 | $33.70 | $34.00 | $29.31 | 4,955 |
| 2020-08-21 | $33.66 | $33.75 | $33.04 | $33.70 | $29.05 | 3,633 |
| 2020-08-20 | $33.86 | $34.00 | $33.00 | $34.00 | $29.31 | 3,022 |
| 2020-08-19 | $34.46 | $34.61 | $33.04 | $33.04 | $28.48 | 2,242 |
| 2020-08-18 | $34.15 | $34.41 | $32.85 | $33.19 | $28.61 | 7,799 |
| 2020-08-17 | $34.11 | $34.11 | $32.79 | $32.79 | $28.27 | 2,142 |
| 2020-08-14 | $33.84 | $33.84 | $32.58 | $33.81 | $29.15 | 1,118 |
| 2020-08-13 | $34.92 | $34.92 | $33.60 | $34.06 | $29.36 | 5,577 |
| 2020-08-12 | $35.13 | $35.13 | $33.49 | $33.63 | $28.99 | 3,525 |
| 2020-08-11 | $34.51 | $34.51 | $33.24 | $33.24 | $28.66 | 2,041 |
| 2020-08-10 | $33.59 | $33.90 | $33.22 | $33.40 | $28.79 | 6,032 |
| 2020-08-07 | $32.48 | $33.25 | $32.17 | $33.16 | $28.59 | 5,443 |
| 2020-08-06 | $33.28 | $33.78 | $32.43 | $32.43 | $27.96 | 12,281 |
| 2020-08-05 | $34.06 | $34.13 | $32.96 | $34.11 | $29.41 | 988 |
| 2020-08-04 | $32.70 | $33.67 | $32.69 | $32.69 | $28.18 | 1,468 |
| 2020-08-03 | $33.76 | $33.76 | $33.76 | $33.76 | $29.11 | 541 |
| 2020-07-31 | $34.63 | $34.63 | $32.69 | $32.73 | $28.22 | 3,458 |
| 2020-07-30 | $34.22 | $35.36 | $34.22 | $35.36 | $30.48 | 2,051 |
| 2020-07-29 | $35.76 | $35.76 | $35.76 | $35.76 | $30.83 | 474 |
| 2020-07-28 | $35.70 | $36.06 | $35.70 | $36.06 | $31.09 | 799 |
| 2020-07-27 | $35.18 | $35.18 | $33.90 | $34.01 | $29.32 | 2,573 |
| 2020-07-24 | $34.03 | $35.13 | $33.75 | $33.75 | $29.10 | 1,469 |
| 2020-07-23 | $33.98 | $35.24 | $33.98 | $34.03 | $29.34 | 984 |
| 2020-07-22 | $34.68 | $34.91 | $33.87 | $34.91 | $30.10 | 1,932 |
| 2020-07-21 | $33.60 | $35.11 | $33.60 | $34.60 | $29.83 | 2,338 |
| 2020-07-20 | $34.76 | $34.86 | $33.40 | $34.86 | $30.05 | 2,361 |
| 2020-07-17 | $35.84 | $35.84 | $34.82 | $35.75 | $30.82 | 3,008 |
| 2020-07-16 | $34.64 | $35.26 | $34.64 | $35.26 | $30.40 | 600 |
| 2020-07-15 | $36.19 | $37.20 | $35.74 | $37.06 | $31.95 | 11,667 |
| 2020-07-14 | $36.76 | $36.76 | $36.04 | $36.04 | $31.07 | 2,202 |
| 2020-07-13 | $36.45 | $37.29 | $35.69 | $35.69 | $30.77 | 3,628 |
| 2020-07-10 | $36.81 | $36.85 | $35.50 | $35.50 | $30.61 | 3,520 |
| 2020-07-09 | $37.80 | $37.80 | $37.08 | $37.08 | $31.97 | 8,875 |
| 2020-07-08 | $37.87 | $38.56 | $37.84 | $38.26 | $32.41 | 1,064 |
| 2020-07-07 | $37.84 | $39.00 | $37.84 | $39.00 | $33.03 | 2,291 |
| 2020-07-06 | $39.30 | $39.30 | $38.03 | $38.16 | $32.32 | 12,750 |
| 2020-07-02 | $38.42 | $39.56 | $38.09 | $38.09 | $32.26 | 11,323 |
| 2020-07-01 | $37.59 | $39.66 | $37.59 | $39.66 | $33.59 | 1,179 |
| 2020-06-30 | $39.31 | $39.31 | $37.94 | $39.31 | $33.29 | 1,424 |
| 2020-06-29 | $38.86 | $38.86 | $37.69 | $37.69 | $31.92 | 1,420 |
| 2020-06-26 | $39.41 | $39.41 | $38.01 | $39.11 | $33.13 | 1,969 |
| 2020-06-25 | $38.00 | $39.54 | $37.29 | $39.54 | $33.49 | 1,534 |
| 2020-06-24 | $39.21 | $39.21 | $37.09 | $37.10 | $31.42 | 1,770 |
| 2020-06-23 | $40.46 | $40.46 | $40.21 | $40.21 | $34.06 | 2,173 |
| 2020-06-22 | $38.49 | $39.91 | $38.49 | $39.91 | $33.80 | 1,696 |
| 2020-06-19 | $39.42 | $39.61 | $38.29 | $39.61 | $33.55 | 3,597 |
| 2020-06-18 | $39.46 | $39.61 | $37.94 | $39.61 | $33.55 | 864 |
| 2020-06-17 | $40.06 | $40.06 | $38.10 | $38.10 | $32.27 | 5,138 |
| 2020-06-16 | $38.54 | $39.71 | $38.34 | $38.34 | $32.47 | 1,846 |
| 2020-06-15 | $37.86 | $38.63 | $36.79 | $38.63 | $32.72 | 5,781 |
| 2020-06-12 | $38.21 | $38.21 | $36.50 | $37.96 | $32.15 | 7,079 |
| 2020-06-11 | $38.06 | $38.40 | $37.93 | $38.02 | $32.20 | 9,202 |
| 2020-06-10 | $38.99 | $40.51 | $38.99 | $40.51 | $34.31 | 1,791 |
| 2020-06-09 | $38.40 | $39.23 | $38.06 | $39.23 | $33.23 | 4,665 |
| 2020-06-08 | $40.46 | $40.46 | $38.97 | $40.26 | $34.10 | 4,445 |
| 2020-06-05 | $40.04 | $41.40 | $40.04 | $41.40 | $35.06 | 6,874 |
| 2020-06-04 | $41.14 | $41.14 | $40.19 | $41.00 | $34.73 | 1,804 |
| 2020-06-03 | $40.89 | $41.70 | $40.31 | $41.66 | $35.29 | 4,835 |
| 2020-06-02 | $40.85 | $40.85 | $39.35 | $40.84 | $34.59 | 3,073 |
| 2020-06-01 | $39.04 | $40.85 | $39.04 | $39.25 | $33.24 | 3,443 |
| 2020-05-29 | $40.17 | $40.17 | $39.39 | $39.39 | $33.36 | 1,747 |
| 2020-05-28 | $40.85 | $40.85 | $40.85 | $40.85 | $34.60 | 513 |
| 2020-05-27 | $39.22 | $40.79 | $39.22 | $40.79 | $34.55 | 610 |
| 2020-05-26 | $38.31 | $38.31 | $38.31 | $38.31 | $32.45 | 180 |
| 2020-05-22 | $36.85 | $36.85 | $36.85 | $36.85 | $31.21 | 76 |
| 2020-05-21 | $36.85 | $36.85 | $36.85 | $36.85 | $31.21 | 104 |
| 2020-05-20 | $37.60 | $37.60 | $36.85 | $36.85 | $31.21 | 534 |
| 2020-05-19 | $37.16 | $37.16 | $37.16 | $37.16 | $31.47 | 37 |
| 2020-05-18 | $37.16 | $37.16 | $37.16 | $37.16 | $31.47 | 114 |
| 2020-05-15 | $37.00 | $37.00 | $37.00 | $37.00 | $31.34 | 19 |
| 2020-05-14 | $37.06 | $37.06 | $37.00 | $37.00 | $31.34 | 765 |
| 2020-05-13 | $37.59 | $37.59 | $37.59 | $37.59 | $31.84 | 517 |
| 2020-05-12 | $38.71 | $39.00 | $38.71 | $39.00 | $33.03 | 396 |
| 2020-05-11 | $36.26 | $37.95 | $36.26 | $36.26 | $30.71 | 1,052 |
| 2020-05-08 | $37.75 | $37.75 | $37.75 | $37.75 | $31.97 | 200 |
| 2020-05-07 | $37.42 | $37.42 | $37.42 | $37.42 | $31.69 | 511 |
| 2020-05-06 | $36.63 | $36.63 | $36.63 | $36.63 | $31.02 | 10,674 |
| 2020-05-05 | $37.42 | $37.42 | $37.42 | $37.42 | $31.69 | 100 |
| 2020-05-04 | $36.58 | $36.58 | $36.58 | $36.58 | $30.98 | 132 |
| 2020-05-01 | $36.08 | $36.08 | $36.00 | $36.00 | $30.49 | 200 |
| 2020-04-30 | $37.87 | $37.87 | $37.87 | $37.87 | $32.07 | 692 |
| 2020-04-29 | $38.44 | $38.44 | $38.44 | $38.44 | $32.56 | 265 |
| 2020-04-28 | $39.02 | $39.02 | $39.00 | $39.00 | $33.03 | 293 |
| 2020-04-27 | $36.50 | $37.00 | $36.50 | $37.00 | $31.34 | 339 |
| 2020-04-24 | $35.50 | $37.00 | $35.50 | $37.00 | $31.34 | 604 |
| 2020-04-23 | $37.01 | $37.03 | $35.53 | $35.53 | $30.09 | 6,612 |
| 2020-04-22 | $34.78 | $34.78 | $34.78 | $34.78 | $29.46 | 410 |
| 2020-04-21 | $34.50 | $35.21 | $34.50 | $35.21 | $29.82 | 1,158 |
| 2020-04-20 | $36.80 | $36.80 | $36.33 | $36.39 | $30.82 | 1,098 |
| 2020-04-17 | $37.00 | $37.00 | $35.99 | $35.99 | $30.48 | 1,588 |
| 2020-04-16 | $36.97 | $36.97 | $36.97 | $36.97 | $31.31 | 238 |
| 2020-04-15 | $36.62 | $36.82 | $36.62 | $36.82 | $31.19 | 1,117 |
| 2020-04-14 | $35.60 | $37.88 | $35.60 | $35.86 | $30.37 | 2,109 |
| 2020-04-13 | $37.96 | $37.96 | $37.96 | $37.96 | $32.15 | 330 |
| 2020-04-09 | $36.70 | $36.95 | $36.70 | $36.95 | $31.30 | 1,186 |
| 2020-04-08 | $36.35 | $36.35 | $36.35 | $36.35 | $30.79 | 60 |
| 2020-04-07 | $36.19 | $36.35 | $36.00 | $36.35 | $30.79 | 1,803 |
| 2020-04-06 | $35.01 | $37.04 | $35.01 | $37.04 | $31.37 | 6,648 |
| 2020-04-03 | $36.69 | $36.69 | $35.01 | $35.90 | $30.41 | 3,800 |
| 2020-04-02 | $36.73 | $36.73 | $35.35 | $36.00 | $30.49 | 7,504 |
| 2020-04-01 | $36.28 | $37.04 | $34.08 | $34.55 | $29.26 | 6,404 |
| 2020-03-31 | $34.41 | $34.70 | $34.41 | $34.70 | $29.39 | 3,300 |
| 2020-03-30 | $31.36 | $32.55 | $31.36 | $32.55 | $27.57 | 1,085 |
| 2020-03-27 | $32.36 | $32.36 | $32.14 | $32.14 | $27.22 | 1,356 |
| 2020-03-26 | $31.78 | $32.09 | $31.78 | $32.09 | $27.18 | 445 |
| 2020-03-25 | $29.64 | $29.64 | $29.64 | $29.64 | $24.62 | 237 |
| 2020-03-24 | $28.48 | $29.20 | $28.48 | $29.20 | $24.26 | 1,567 |
| 2020-03-23 | $29.00 | $29.00 | $26.75 | $26.95 | $22.39 | 7,421 |
| 2020-03-20 | $30.11 | $30.11 | $30.11 | $30.11 | $25.02 | 1,088 |
| 2020-03-19 | $30.91 | $30.91 | $28.81 | $28.81 | $23.94 | 2,833 |
| 2020-03-18 | $33.28 | $33.28 | $31.00 | $31.00 | $25.75 | 6,386 |
| 2020-03-17 | $32.99 | $32.99 | $32.99 | $32.99 | $27.41 | 7,118 |
| 2020-03-16 | $32.60 | $32.60 | $27.90 | $31.94 | $26.54 | 514,909 |
| 2020-03-13 | $32.17 | $32.17 | $32.17 | $32.17 | $26.73 | 45 |
| 2020-03-12 | $37.01 | $37.01 | $32.17 | $32.17 | $26.73 | 2,895 |
| 2020-03-11 | $37.58 | $37.58 | $37.40 | $37.40 | $31.07 | 403 |
| 2020-03-10 | $37.57 | $37.57 | $37.57 | $37.57 | $31.21 | 217 |
| 2020-03-09 | $39.63 | $39.63 | $39.63 | $39.63 | $32.92 | 20 |
| 2020-03-06 | $39.63 | $39.63 | $39.63 | $39.63 | $32.92 | 315 |
| 2020-03-05 | $40.64 | $40.64 | $40.64 | $40.64 | $33.76 | 83 |
| 2020-03-04 | $41.06 | $41.60 | $40.64 | $40.64 | $33.76 | 777 |
| 2020-03-03 | $38.40 | $38.40 | $38.40 | $38.40 | $31.90 | 125 |
| 2020-03-02 | $38.50 | $39.10 | $38.50 | $39.10 | $32.48 | 300 |
| 2020-02-28 | $40.05 | $40.05 | $39.08 | $39.08 | $32.47 | 2,614 |
| 2020-02-27 | $42.00 | $42.00 | $41.00 | $41.25 | $34.27 | 1,524 |
| 2020-02-26 | $41.01 | $41.88 | $41.01 | $41.88 | $34.79 | 3,838 |
| 2020-02-25 | $41.01 | $41.01 | $41.01 | $41.01 | $34.07 | 300 |
| 2020-02-24 | $42.10 | $42.10 | $42.10 | $42.10 | $34.98 | 117 |
| 2020-02-21 | $43.50 | $43.50 | $43.50 | $43.50 | $36.14 | 100 |
| 2020-02-20 | $43.54 | $43.54 | $43.31 | $43.31 | $35.98 | 2,480 |
| 2020-02-19 | $44.17 | $44.17 | $44.17 | $44.17 | $36.70 | 0 |
| 2020-02-18 | $44.17 | $44.17 | $44.17 | $44.17 | $36.70 | 13 |
| 2020-02-14 | $44.17 | $44.17 | $44.17 | $44.17 | $36.70 | 50 |
| 2020-02-13 | $44.17 | $44.17 | $44.17 | $44.17 | $36.69 | 2,231 |
| 2020-02-12 | $43.94 | $44.17 | $43.94 | $44.17 | $36.70 | 640 |
| 2020-02-11 | $44.68 | $44.68 | $44.68 | $44.68 | $37.12 | 351 |
| 2020-02-10 | $44.34 | $44.35 | $44.34 | $44.35 | $36.85 | 467 |
| 2020-02-07 | $44.96 | $44.96 | $44.96 | $44.96 | $37.35 | 50 |
| 2020-02-06 | $44.96 | $44.96 | $44.96 | $44.96 | $37.35 | 38 |
| 2020-02-04 | $44.96 | $44.96 | $44.96 | $44.96 | $37.35 | 462 |
| 2020-02-03 | $44.56 | $44.56 | $44.56 | $44.56 | $37.02 | 0 |
| 2020-01-31 | $44.56 | $44.56 | $44.56 | $44.56 | $37.02 | 564 |
| 2020-01-29 | $43.93 | $43.93 | $43.93 | $43.93 | $36.50 | 246 |
| 2020-01-28 | $43.93 | $43.93 | $43.93 | $43.93 | $36.50 | 7 |
| 2020-01-27 | $43.93 | $43.93 | $43.93 | $43.93 | $36.50 | 561 |
| 2020-01-24 | $44.50 | $44.50 | $44.50 | $44.50 | $36.97 | 0 |
| 2020-01-23 | $44.50 | $44.50 | $44.50 | $44.50 | $36.97 | 0 |
| 2020-01-22 | $44.40 | $44.50 | $44.40 | $44.50 | $36.97 | 1,116 |
| 2020-01-21 | $44.39 | $44.39 | $44.39 | $44.39 | $36.88 | 4 |
| 2020-01-17 | $44.39 | $44.39 | $44.39 | $44.39 | $36.88 | 50 |
| 2020-01-16 | $45.52 | $45.52 | $44.39 | $44.39 | $36.88 | 739 |
| 2020-01-15 | $45.95 | $45.95 | $45.95 | $45.95 | $38.18 | 73 |
| 2020-01-14 | $45.95 | $45.95 | $45.95 | $45.95 | $38.18 | 6 |
| 2020-01-13 | $44.51 | $45.95 | $44.51 | $45.95 | $38.18 | 694 |
| 2020-01-10 | $44.91 | $44.91 | $44.88 | $44.88 | $37.29 | 1,302 |
| 2020-01-09 | $45.47 | $45.47 | $45.45 | $45.45 | $37.76 | 8,302 |
| 2020-01-08 | $43.83 | $43.83 | $43.83 | $43.83 | $36.41 | 0 |
| 2020-01-07 | $43.83 | $43.83 | $43.83 | $43.83 | $36.41 | 20 |
| 2020-01-06 | $43.71 | $43.83 | $43.71 | $43.83 | $36.41 | 833 |
| 2020-01-03 | $42.70 | $42.70 | $42.70 | $42.70 | $35.47 | 185 |
| 2020-01-02 | $42.70 | $42.70 | $42.70 | $42.70 | $35.47 | 1,000 |
| 2019-12-31 | $42.10 | $42.10 | $42.10 | $42.10 | $34.98 | 75 |
| 2019-12-30 | $42.46 | $42.65 | $42.10 | $42.10 | $34.98 | 2,515 |
| 2019-12-27 | $41.85 | $41.85 | $41.73 | $41.73 | $34.67 | 600 |
| 2019-12-26 | $42.03 | $42.03 | $42.03 | $42.03 | $34.92 | 300 |
| 2019-12-24 | $42.00 | $42.00 | $41.95 | $41.95 | $34.85 | 400 |
| 2019-12-23 | $42.55 | $42.55 | $42.55 | $42.55 | $34.28 | 461 |
| 2019-12-20 | $41.75 | $41.75 | $41.75 | $41.75 | $33.63 | 25 |
| 2019-12-19 | $41.75 | $41.75 | $41.75 | $41.75 | $33.63 | 0 |
| 2019-12-18 | $41.75 | $41.75 | $41.75 | $41.75 | $33.63 | 118 |
| 2019-12-17 | $41.04 | $41.75 | $41.03 | $41.75 | $33.63 | 1,054 |
| 2019-12-16 | $40.02 | $40.02 | $40.02 | $40.02 | $32.24 | 2 |
| 2019-12-13 | $40.02 | $40.02 | $40.02 | $40.02 | $32.24 | 3,400 |
| 2019-12-12 | $38.89 | $39.18 | $38.89 | $39.18 | $31.56 | 8,861 |
| 2019-12-11 | $38.45 | $39.71 | $38.45 | $38.71 | $31.18 | 33,276 |
| 2019-12-10 | $39.39 | $39.39 | $39.39 | $39.39 | $31.73 | 25,010 |
| 2019-12-09 | $39.39 | $39.39 | $39.39 | $39.39 | $31.73 | 871 |
| 2019-12-06 | $38.20 | $38.20 | $38.20 | $38.20 | $30.77 | 50 |
| 2019-12-05 | $38.20 | $38.20 | $38.20 | $38.20 | $30.77 | 175 |
| 2019-12-04 | $38.64 | $38.64 | $38.64 | $38.64 | $31.13 | 417 |
| 2019-12-03 | $39.45 | $39.45 | $39.45 | $39.45 | $31.78 | 0 |
| 2019-12-02 | $39.45 | $39.45 | $39.45 | $39.45 | $31.78 | 150 |
| 2019-11-29 | $39.25 | $39.25 | $39.25 | $39.25 | $31.62 | 0 |
| 2019-11-27 | $39.25 | $39.25 | $39.25 | $39.25 | $31.62 | 822 |
| 2019-11-26 | $37.73 | $38.09 | $37.73 | $38.09 | $30.68 | 1,420 |
| 2019-11-25 | $37.96 | $37.96 | $37.90 | $37.90 | $30.53 | 9,493 |
| 2019-11-22 | $37.51 | $37.51 | $37.51 | $37.51 | $30.22 | 52 |
| 2019-11-21 | $37.57 | $37.57 | $37.51 | $37.51 | $30.22 | 4,001 |
| 2019-11-20 | $37.48 | $38.84 | $37.48 | $38.84 | $31.29 | 1,300 |
| 2019-11-19 | $37.38 | $37.38 | $37.38 | $37.38 | $30.11 | 144 |
| 2019-11-18 | $37.38 | $37.38 | $37.38 | $37.38 | $30.11 | 1 |
| 2019-11-15 | $37.38 | $37.38 | $37.38 | $37.38 | $30.11 | 2 |
| 2019-11-14 | $37.38 | $37.38 | $37.38 | $37.38 | $30.11 | 0 |
| 2019-11-13 | $37.38 | $37.38 | $37.38 | $37.38 | $30.11 | 100 |
| 2019-11-12 | $37.56 | $37.56 | $37.56 | $37.56 | $30.26 | 109 |
| 2019-11-11 | $37.00 | $37.00 | $37.00 | $37.00 | $29.81 | 100 |
| 2019-11-08 | $36.29 | $36.29 | $36.29 | $36.29 | $29.23 | 100 |
| 2019-11-07 | $36.28 | $36.62 | $36.28 | $36.62 | $29.50 | 5,285 |
| 2019-11-06 | $35.59 | $35.59 | $35.59 | $35.59 | $28.67 | 1,780 |
| 2019-11-05 | $35.59 | $35.59 | $35.59 | $35.59 | $28.67 | 100 |
| 2019-11-04 | $35.07 | $35.59 | $35.03 | $35.59 | $28.67 | 2,963 |
| 2019-11-01 | $35.33 | $35.45 | $35.33 | $35.45 | $28.55 | 1,698 |
| 2019-10-31 | $34.56 | $34.56 | $34.56 | $34.56 | $27.84 | 0 |
| 2019-10-30 | $34.56 | $34.56 | $34.56 | $34.56 | $27.84 | 0 |
| 2019-10-29 | $34.73 | $34.73 | $34.56 | $34.56 | $27.84 | 1,010 |
| 2019-10-28 | $34.85 | $34.85 | $34.85 | $34.85 | $28.07 | 382 |
| 2019-10-25 | $35.10 | $35.10 | $34.85 | $34.85 | $28.07 | 76,301 |
| 2019-10-24 | $34.86 | $34.86 | $34.86 | $34.86 | $28.08 | 900 |
| 2019-10-23 | $34.95 | $35.02 | $34.86 | $34.86 | $28.08 | 1,821 |
| 2019-10-22 | $34.60 | $34.60 | $34.60 | $34.60 | $27.87 | 100 |
| 2019-10-21 | $34.58 | $34.58 | $34.58 | $34.58 | $27.86 | 0 |
| 2019-10-18 | $34.58 | $34.58 | $34.58 | $34.58 | $27.86 | 0 |
| 2019-10-17 | $34.50 | $34.58 | $34.50 | $34.58 | $27.86 | 3,694 |
| 2019-10-16 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 0 |
| 2019-10-15 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 41 |
| 2019-10-14 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 0 |
| 2019-10-11 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 0 |
| 2019-10-10 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 217 |
| 2019-10-09 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 30 |
| 2019-10-08 | $34.10 | $34.10 | $34.10 | $34.10 | $27.47 | 141 |
| 2019-10-07 | $34.75 | $34.75 | $34.75 | $34.75 | $27.99 | 177 |
| 2019-10-04 | $34.41 | $34.41 | $34.41 | $34.41 | $27.72 | 160 |
| 2019-10-03 | $34.41 | $34.41 | $34.41 | $34.41 | $27.72 | 192 |
| 2019-10-02 | $36.41 | $36.41 | $36.41 | $36.41 | $28.81 | 50 |
| 2019-10-01 | $36.25 | $36.83 | $36.25 | $36.41 | $28.81 | 1,589 |
| 2019-09-30 | $36.35 | $36.35 | $36.35 | $36.35 | $28.76 | 0 |
| 2019-09-27 | $36.35 | $36.35 | $36.35 | $36.35 | $28.76 | 0 |
| 2019-09-26 | $36.35 | $36.35 | $36.35 | $36.35 | $28.76 | 0 |
| 2019-09-25 | $35.35 | $36.35 | $35.35 | $36.35 | $28.76 | 232 |
| 2019-09-24 | $35.76 | $35.76 | $35.76 | $35.76 | $28.29 | 3,017 |
| 2019-09-23 | $35.76 | $35.76 | $35.76 | $35.76 | $28.29 | 0 |
| 2019-09-20 | $36.75 | $36.75 | $35.76 | $35.76 | $28.29 | 8,516 |
| 2019-09-19 | $36.40 | $36.40 | $36.40 | $36.40 | $28.80 | 628 |
| 2019-09-18 | $36.17 | $36.17 | $36.17 | $36.17 | $28.62 | 0 |
| 2019-09-17 | $36.17 | $36.17 | $36.17 | $36.17 | $28.62 | 4,040 |
| 2019-09-16 | $36.17 | $36.17 | $36.17 | $36.17 | $28.62 | 0 |
| 2019-09-13 | $36.68 | $36.68 | $36.17 | $36.17 | $28.62 | 1,626 |
| 2019-09-12 | $37.51 | $37.51 | $37.09 | $37.09 | $29.35 | 633 |
| 2019-09-11 | $36.41 | $36.41 | $36.41 | $36.41 | $28.81 | 0 |
| 2019-09-10 | $36.00 | $36.41 | $36.00 | $36.41 | $28.81 | 550 |
| 2019-09-09 | $35.29 | $35.29 | $35.29 | $35.29 | $27.92 | 1 |
| 2019-09-06 | $35.29 | $35.29 | $35.29 | $35.29 | $27.92 | 750 |
| 2019-09-05 | $34.45 | $34.45 | $34.45 | $34.45 | $27.26 | 0 |
| 2019-09-04 | $34.45 | $34.45 | $34.45 | $34.45 | $27.26 | 0 |
| 2019-09-03 | $34.45 | $34.45 | $34.45 | $34.45 | $27.26 | 0 |
| 2019-08-30 | $34.45 | $34.45 | $34.45 | $34.45 | $27.26 | 168 |
| 2019-08-29 | $35.06 | $35.06 | $35.06 | $35.06 | $27.74 | 100 |
| 2019-08-28 | $35.80 | $35.80 | $35.80 | $35.80 | $28.33 | 0 |
| 2019-08-27 | $35.80 | $35.80 | $35.80 | $35.80 | $28.33 | 7 |
| 2019-08-26 | $35.80 | $35.80 | $35.80 | $35.80 | $28.33 | 0 |
| 2019-08-23 | $35.80 | $35.80 | $35.80 | $35.80 | $28.33 | 100 |
| 2019-08-22 | $36.11 | $36.11 | $36.11 | $36.11 | $28.57 | 0 |
| 2019-08-21 | $36.11 | $36.11 | $36.11 | $36.11 | $28.57 | 0 |
| 2019-08-20 | $36.11 | $36.11 | $36.11 | $36.11 | $28.57 | 0 |
| 2019-08-19 | $36.11 | $36.11 | $36.11 | $36.11 | $28.57 | 310 |
| 2019-08-16 | $36.12 | $36.12 | $36.12 | $36.12 | $28.58 | 350 |
| 2019-08-15 | $36.75 | $37.00 | $36.75 | $37.00 | $29.28 | 250 |
| 2019-08-14 | $36.80 | $36.80 | $36.80 | $36.80 | $29.12 | 25,900 |
| 2019-08-13 | $36.80 | $36.80 | $36.80 | $36.80 | $29.12 | 25,855 |
| 2019-08-12 | $36.93 | $36.93 | $36.93 | $36.93 | $29.22 | 0 |
| 2019-08-09 | $36.38 | $36.38 | $36.38 | $36.38 | $28.79 | 500 |
| 2019-08-08 | $36.93 | $36.93 | $36.93 | $36.93 | $29.22 | 100 |
| 2019-08-07 | $36.20 | $36.20 | $35.87 | $35.87 | $28.38 | 9,900 |
| 2019-08-06 | $36.20 | $36.20 | $35.87 | $35.87 | $28.38 | 9,900 |
| 2019-08-05 | $36.20 | $36.20 | $35.87 | $35.87 | $28.38 | 9,853 |
| 2019-08-02 | $37.61 | $37.70 | $37.61 | $37.70 | $29.83 | 600 |
| 2019-08-01 | $37.61 | $37.70 | $37.61 | $37.70 | $29.83 | 550 |
| 2019-07-31 | $37.32 | $37.32 | $37.32 | $37.32 | $29.53 | 2 |
| 2019-07-30 | $38.00 | $38.00 | $37.32 | $37.32 | $29.53 | 1,200 |
| 2019-07-29 | $38.00 | $38.00 | $37.32 | $37.32 | $29.53 | 1,219 |
| 2019-07-26 | $37.24 | $37.24 | $37.24 | $37.24 | $29.47 | 2 |
| 2019-07-25 | $37.24 | $37.24 | $37.24 | $37.24 | $29.47 | 1,889 |
| 2019-07-24 | $37.55 | $37.55 | $37.55 | $37.55 | $29.71 | 0 |
| 2019-07-23 | $37.55 | $37.55 | $37.55 | $37.55 | $29.71 | 0 |
| 2019-07-22 | $37.55 | $37.55 | $37.55 | $37.55 | $29.71 | 100 |
| 2019-07-19 | $38.71 | $39.14 | $38.71 | $39.14 | $30.97 | 955 |
| 2019-07-18 | $38.85 | $38.99 | $38.84 | $38.84 | $30.73 | 743 |
| 2019-07-17 | $35.99 | $35.99 | $35.99 | $35.99 | $28.48 | 100 |
| 2019-07-16 | $36.13 | $36.13 | $36.13 | $36.13 | $28.59 | 275 |
| 2019-07-15 | $35.61 | $35.61 | $35.61 | $35.61 | $28.18 | 0 |
| 2019-07-12 | $35.61 | $35.61 | $35.61 | $35.61 | $28.18 | 488 |
| 2019-07-11 | $35.80 | $35.80 | $35.80 | $35.80 | $28.33 | 945 |
| 2019-07-10 | $36.86 | $36.86 | $36.86 | $36.86 | $29.16 | 0 |
| 2019-07-09 | $36.86 | $36.86 | $36.86 | $36.86 | $29.16 | 0 |
| 2019-07-08 | $36.86 | $36.86 | $36.86 | $36.86 | $29.16 | 30 |
| 2019-07-05 | $36.86 | $36.86 | $36.86 | $36.86 | $29.16 | 0 |
| 2019-07-03 | $36.86 | $36.86 | $36.86 | $36.86 | $29.16 | 0 |
| 2019-07-02 | $36.86 | $36.86 | $36.86 | $36.86 | $29.16 | 1,221 |
| 2019-07-01 | $36.00 | $36.00 | $36.00 | $36.00 | $28.48 | 100 |
| 2019-06-28 | $34.87 | $34.87 | $34.87 | $34.87 | $27.59 | 25,699 |
| 2019-06-27 | $35.42 | $35.42 | $35.42 | $35.42 | $28.03 | 50 |
| 2019-06-26 | $36.10 | $36.10 | $36.10 | $36.10 | $28.05 | 131 |
| 2019-06-25 | $36.10 | $36.10 | $36.10 | $36.10 | $28.05 | 4,834 |
| 2019-06-24 | $36.10 | $36.10 | $36.10 | $36.10 | $28.05 | 386 |
| 2019-06-21 | $34.73 | $36.15 | $34.73 | $34.73 | $26.99 | 1,050 |
| 2019-06-20 | $35.46 | $35.50 | $35.46 | $35.50 | $27.59 | 600 |
| 2019-06-18 | $35.91 | $35.91 | $35.91 | $35.91 | $27.91 | 500 |
| 2019-06-17 | $35.05 | $35.05 | $35.05 | $35.05 | $27.24 | 500 |
| 2019-06-14 | $37.10 | $37.10 | $37.10 | $37.10 | $28.83 | 100 |
| 2019-06-13 | $38.55 | $38.55 | $38.55 | $38.55 | $29.96 | 2 |
| 2019-06-12 | $38.55 | $38.55 | $38.55 | $38.55 | $29.96 | 0 |
| 2019-06-11 | $38.55 | $38.55 | $38.55 | $38.55 | $29.96 | 1,333 |
| 2019-06-06 | $34.65 | $34.65 | $34.65 | $34.65 | $26.93 | 1 |
| 2019-06-05 | $34.65 | $34.65 | $34.65 | $34.65 | $26.93 | 0 |
| 2019-06-03 | $34.65 | $34.65 | $34.65 | $34.65 | $26.93 | 2,742 |
| 2019-05-31 | $35.10 | $35.10 | $35.10 | $35.10 | $27.28 | 1,000 |
| 2019-05-30 | $35.10 | $35.10 | $35.10 | $35.10 | $27.28 | 0 |
| 2019-05-29 | $35.10 | $35.10 | $35.10 | $35.10 | $27.28 | 108 |
| 2019-05-28 | $37.00 | $37.00 | $35.95 | $36.15 | $28.09 | 8,834 |
| 2019-05-24 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 65 |
| 2019-05-23 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 4 |
| 2019-05-22 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 0 |
| 2019-05-21 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 54 |
| 2019-05-20 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 0 |
| 2019-05-17 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 0 |
| 2019-05-16 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 4 |
| 2019-05-15 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 50 |
| 2019-05-14 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 0 |
| 2019-05-13 | $37.04 | $37.04 | $37.04 | $37.04 | $28.78 | 101 |
| 2019-05-10 | $36.26 | $36.26 | $36.26 | $36.26 | $28.18 | 53 |
| 2019-05-09 | $36.26 | $36.26 | $36.26 | $36.26 | $28.18 | 27 |
| 2019-05-08 | $36.26 | $36.26 | $36.26 | $36.26 | $28.18 | 300 |
| 2019-05-07 | $36.93 | $38.11 | $36.93 | $38.11 | $29.62 | 548 |
| 2019-05-06 | $37.12 | $37.12 | $37.12 | $37.12 | $28.85 | 0 |
| 2019-05-03 | $37.12 | $37.12 | $37.12 | $37.12 | $28.85 | 163 |
| 2019-05-02 | $39.55 | $39.55 | $39.55 | $39.55 | $30.73 | 0 |
| 2019-05-01 | $39.55 | $39.55 | $39.55 | $39.55 | $30.73 | 0 |
| 2019-04-30 | $39.55 | $39.55 | $39.55 | $39.55 | $30.73 | 41 |
| 2019-04-29 | $39.70 | $39.70 | $39.55 | $39.55 | $30.73 | 2,000 |
| 2019-04-26 | $39.47 | $39.47 | $39.47 | $39.47 | $30.67 | 30 |
| 2019-04-25 | $39.47 | $39.47 | $39.47 | $39.47 | $30.67 | 0 |
| 2019-04-24 | $39.47 | $39.47 | $39.47 | $39.47 | $30.67 | 196 |
| 2019-04-23 | $39.28 | $39.28 | $39.28 | $39.28 | $30.52 | 0 |
| 2019-04-22 | $39.28 | $39.28 | $39.28 | $39.28 | $30.52 | 1 |
| 2019-04-18 | $39.28 | $39.28 | $39.28 | $39.28 | $30.52 | 104 |
| 2019-04-17 | $40.25 | $40.25 | $40.25 | $40.25 | $31.28 | 13,393 |
| 2019-04-16 | $41.01 | $41.01 | $41.00 | $41.00 | $31.86 | 350 |
| 2019-04-15 | $40.90 | $40.90 | $40.90 | $40.90 | $31.78 | 250 |
| 2019-04-12 | $40.33 | $40.33 | $40.33 | $40.33 | $31.34 | 549 |
| 2019-04-11 | $39.62 | $39.62 | $39.62 | $39.62 | $30.79 | 100 |
| 2019-04-10 | $40.50 | $40.50 | $40.50 | $40.50 | $31.47 | 1,770 |
| 2019-04-09 | $39.89 | $39.89 | $39.89 | $39.89 | $31.00 | 2,147 |
| 2019-04-08 | $39.89 | $39.89 | $39.89 | $39.89 | $31.00 | 5 |
| 2019-04-05 | $39.89 | $39.89 | $39.89 | $39.89 | $31.00 | 887 |
| 2019-04-04 | $40.16 | $40.16 | $40.16 | $40.16 | $31.21 | 660 |
| 2019-04-03 | $41.05 | $41.05 | $41.05 | $41.05 | $31.90 | 95 |
| 2019-04-02 | $41.05 | $41.05 | $41.05 | $41.05 | $31.90 | 248 |
| 2019-04-01 | $42.10 | $42.10 | $42.10 | $42.10 | $32.72 | 200 |
| 2019-03-29 | $39.98 | $39.98 | $39.98 | $39.98 | $31.07 | 27 |
| 2019-03-28 | $39.98 | $39.98 | $39.98 | $39.98 | $31.07 | 0 |
| 2019-03-27 | $39.98 | $39.98 | $39.98 | $39.98 | $31.07 | 150 |
| 2019-03-26 | $39.89 | $39.89 | $39.89 | $39.89 | $31.00 | 92 |
| 2019-03-25 | $39.89 | $39.89 | $39.89 | $39.89 | $31.00 | 1,593 |
| 2019-03-22 | $40.14 | $40.20 | $40.14 | $40.20 | $31.24 | 4,100 |
| 2019-03-21 | $40.69 | $40.69 | $40.69 | $40.69 | $31.62 | 540 |
| 2019-03-20 | $41.51 | $42.74 | $41.25 | $42.74 | $32.68 | 1,674 |
| 2019-03-19 | $41.62 | $41.62 | $41.62 | $41.62 | $31.82 | 130 |
| 2019-03-18 | $39.77 | $39.77 | $39.77 | $39.77 | $30.40 | 100 |
| 2019-03-15 | $39.77 | $39.77 | $39.77 | $39.77 | $30.40 | 1,760 |
| 2019-03-14 | $39.03 | $39.03 | $39.03 | $39.03 | $29.84 | 107 |
| 2019-03-13 | $39.42 | $39.42 | $39.42 | $39.42 | $30.14 | 88 |
| 2019-03-12 | $39.42 | $39.42 | $39.42 | $39.42 | $30.14 | 0 |
| 2019-03-11 | $39.42 | $39.42 | $39.42 | $39.42 | $30.14 | 300 |
| 2019-03-08 | $39.39 | $39.39 | $39.39 | $39.39 | $30.11 | 89 |
| 2019-03-07 | $40.20 | $40.20 | $39.39 | $39.39 | $30.11 | 252 |
| 2019-03-06 | $39.28 | $40.46 | $39.28 | $40.46 | $30.93 | 1,983 |
| 2019-03-05 | $37.90 | $37.90 | $37.90 | $37.90 | $28.98 | 1,530 |
| 2019-03-04 | $38.90 | $38.90 | $37.55 | $37.55 | $28.71 | 1,660 |
| 2019-03-01 | $37.00 | $37.00 | $37.00 | $37.00 | $28.29 | 0 |
| 2019-02-28 | $37.00 | $37.00 | $37.00 | $37.00 | $28.29 | 105 |
| 2019-02-27 | $37.31 | $37.31 | $37.31 | $37.31 | $28.52 | 2,663 |
| 2019-02-26 | $37.95 | $37.95 | $37.95 | $37.95 | $29.01 | 3 |
| 2019-02-22 | $37.95 | $37.95 | $37.95 | $37.95 | $29.01 | 6,513 |
| 2019-02-20 | $37.95 | $37.95 | $37.95 | $37.95 | $29.01 | 239 |
| 2019-02-19 | $35.75 | $35.85 | $35.75 | $35.83 | $27.39 | 1,180 |
| 2019-02-15 | $36.50 | $36.50 | $36.00 | $36.00 | $27.52 | 439 |
| 2019-02-14 | $36.00 | $36.00 | $36.00 | $36.00 | $27.52 | 0 |
| 2019-02-13 | $36.00 | $36.00 | $36.00 | $36.00 | $27.52 | 1,495 |
| 2019-02-12 | $35.37 | $35.37 | $35.37 | $35.37 | $27.04 | 0 |
| 2019-02-11 | $35.37 | $35.37 | $35.37 | $35.37 | $27.04 | 22 |
| 2019-02-08 | $35.37 | $35.37 | $35.37 | $35.37 | $27.04 | 0 |
| 2019-02-07 | $35.37 | $35.37 | $35.37 | $35.37 | $27.04 | 0 |
| 2019-02-06 | $35.37 | $35.37 | $35.37 | $35.37 | $27.04 | 1 |
| 2019-02-05 | $35.37 | $35.37 | $35.37 | $35.37 | $27.04 | 1,747 |
| 2019-02-04 | $35.60 | $35.60 | $35.60 | $35.60 | $27.22 | 160 |
| 2019-02-01 | $34.71 | $35.91 | $34.71 | $35.91 | $27.45 | 330 |
| 2019-01-31 | $35.77 | $36.02 | $35.77 | $35.97 | $27.50 | 665 |
| 2019-01-30 | $33.30 | $34.21 | $33.30 | $34.21 | $26.15 | 1,135 |
| 2019-01-29 | $32.00 | $32.00 | $32.00 | $32.00 | $24.46 | 60 |
| 2019-01-28 | $31.25 | $32.00 | $31.25 | $32.00 | $24.46 | 1,950 |
| 2019-01-25 | $30.86 | $30.86 | $30.86 | $30.86 | $23.59 | 437 |
| 2019-01-24 | $31.56 | $31.56 | $31.56 | $31.56 | $24.13 | 0 |
| 2019-01-23 | $31.66 | $31.66 | $31.56 | $31.56 | $24.13 | 350 |
| 2019-01-22 | $33.30 | $33.30 | $33.30 | $33.30 | $25.46 | 1,223 |
| 2019-01-18 | $32.23 | $33.30 | $32.23 | $33.30 | $25.46 | 616 |
| 2019-01-17 | $31.93 | $31.93 | $31.93 | $31.93 | $24.41 | 0 |
| 2019-01-16 | $31.93 | $31.93 | $31.93 | $31.93 | $24.41 | 170 |
| 2019-01-15 | $31.98 | $31.98 | $31.93 | $31.93 | $24.41 | 25,234 |
| 2019-01-14 | $31.98 | $31.98 | $31.98 | $31.98 | $24.45 | 75 |
| 2019-01-11 | $31.98 | $31.98 | $31.98 | $31.98 | $24.45 | 3,441 |
| 2019-01-10 | $31.38 | $31.38 | $31.38 | $31.38 | $23.99 | 0 |
| 2019-01-09 | $31.38 | $31.38 | $31.38 | $31.38 | $23.99 | 1,262 |
| 2019-01-08 | $32.60 | $32.60 | $32.60 | $32.60 | $24.92 | 100 |
| 2019-01-07 | $32.28 | $32.28 | $32.28 | $32.28 | $24.68 | 0 |
| 2019-01-04 | $32.28 | $32.28 | $32.28 | $32.28 | $24.68 | 132 |
| 2019-01-03 | $32.60 | $32.60 | $32.60 | $32.60 | $24.92 | 315 |
| 2018-12-31 | $32.56 | $32.60 | $31.19 | $32.60 | $24.92 | 828 |
| 2018-12-28 | $32.03 | $32.51 | $32.03 | $32.51 | $24.85 | 10,467 |
| 2018-12-27 | $31.83 | $31.83 | $31.83 | $31.83 | $24.33 | 1,500 |
| 2018-12-26 | $32.77 | $32.77 | $32.77 | $32.77 | $24.58 | 832 |
| 2018-12-24 | $32.70 | $32.70 | $32.65 | $32.65 | $24.49 | 395 |
| 2018-12-21 | $31.34 | $31.34 | $31.34 | $31.34 | $23.50 | 30 |
| 2018-12-20 | $31.34 | $31.34 | $31.34 | $31.34 | $23.50 | 100 |
| 2018-12-19 | $31.34 | $31.34 | $31.34 | $31.34 | $23.50 | 989 |
| 2018-12-18 | $32.60 | $32.60 | $32.50 | $32.50 | $24.37 | 1,500 |
| 2018-12-17 | $32.78 | $32.78 | $32.61 | $32.61 | $24.46 | 895 |
| 2018-12-14 | $33.32 | $33.52 | $32.77 | $32.77 | $24.58 | 371,014 |
| 2018-12-13 | $34.93 | $34.93 | $34.93 | $34.93 | $26.20 | 0 |
| 2018-12-12 | $35.00 | $35.00 | $34.93 | $34.93 | $26.20 | 2,276 |
| 2018-12-11 | $34.35 | $34.35 | $34.35 | $34.35 | $25.76 | 24,955 |
| 2018-12-10 | $34.35 | $34.35 | $34.35 | $34.35 | $25.76 | 18,325 |
| 2018-12-07 | $33.32 | $33.32 | $33.32 | $33.32 | $24.99 | 250 |
| 2018-12-06 | $34.09 | $34.09 | $33.63 | $33.63 | $25.22 | 12,284 |
| 2018-12-04 | $34.38 | $35.00 | $34.38 | $35.00 | $26.25 | 685 |
| 2018-12-03 | $34.80 | $34.80 | $34.69 | $34.69 | $26.02 | 2,800 |
| 2018-11-30 | $35.00 | $35.00 | $34.92 | $34.92 | $26.19 | 317 |
| 2018-11-29 | $34.91 | $34.91 | $34.91 | $34.91 | $26.18 | 0 |
| 2018-11-28 | $34.91 | $34.91 | $34.91 | $34.91 | $26.18 | 244 |
| 2018-11-27 | $35.02 | $35.25 | $35.02 | $35.25 | $26.44 | 4,025 |
| 2018-11-26 | $35.45 | $35.45 | $35.45 | $35.45 | $26.59 | 100 |
| 2018-11-23 | $35.45 | $35.45 | $35.45 | $35.45 | $26.59 | 13,170 |
| 2018-11-21 | $34.68 | $34.68 | $34.68 | $34.68 | $26.01 | 149 |
| 2018-11-20 | $34.38 | $34.38 | $34.33 | $34.33 | $25.75 | 300 |
| 2018-11-19 | $34.92 | $34.92 | $34.32 | $34.32 | $25.74 | 1,992 |
| 2018-11-16 | $33.85 | $35.00 | $33.80 | $35.00 | $26.25 | 1,484 |
| 2018-11-15 | $36.11 | $36.11 | $34.62 | $34.62 | $25.96 | 3,737 |
| 2018-11-14 | $36.84 | $36.84 | $36.84 | $36.84 | $27.63 | 100 |
| 2018-11-13 | $38.40 | $38.40 | $37.55 | $38.04 | $28.53 | 704 |
| 2018-11-12 | $39.55 | $39.55 | $37.30 | $39.00 | $29.25 | 5,212 |
| 2018-11-09 | $43.12 | $43.54 | $42.68 | $42.68 | $32.01 | 12,070 |
| 2018-11-08 | $43.61 | $44.15 | $43.61 | $43.65 | $32.74 | 2,787 |
| 2018-11-07 | $44.39 | $44.39 | $44.39 | $44.39 | $33.29 | 260 |
| 2018-11-06 | $43.66 | $43.66 | $43.66 | $43.66 | $32.74 | 3,458 |
| 2018-11-05 | $43.66 | $43.66 | $43.66 | $43.66 | $32.74 | 12,639 |
| 2018-11-02 | $44.06 | $44.06 | $44.06 | $44.06 | $33.04 | 46 |
| 2018-11-01 | $44.06 | $44.06 | $44.06 | $44.06 | $33.04 | 0 |
| 2018-10-31 | $44.06 | $44.06 | $44.06 | $44.06 | $33.04 | 200 |
| 2018-10-30 | $43.31 | $43.31 | $43.31 | $43.31 | $32.48 | 381 |
| 2018-10-29 | $45.27 | $45.27 | $45.26 | $45.27 | $33.95 | 5,190 |
| 2018-10-26 | $46.10 | $46.10 | $46.10 | $46.10 | $34.57 | 181 |
| 2018-10-25 | $45.15 | $45.24 | $45.15 | $45.24 | $33.93 | 488 |
| 2018-10-24 | $44.42 | $44.42 | $44.42 | $44.42 | $33.31 | 2,586 |
| 2018-10-23 | $44.42 | $44.42 | $44.42 | $44.42 | $33.31 | 300 |
| 2018-10-22 | $44.35 | $44.36 | $42.79 | $42.79 | $32.09 | 982 |
| 2018-10-19 | $42.52 | $42.52 | $42.52 | $42.52 | $31.89 | 1,084 |
| 2018-10-18 | $42.15 | $42.15 | $42.15 | $42.15 | $31.61 | 0 |
| 2018-10-17 | $42.15 | $42.15 | $42.15 | $42.15 | $31.61 | 300 |
| 2018-10-16 | $42.47 | $42.75 | $42.00 | $42.00 | $31.50 | 1,400 |
| 2018-10-15 | $42.49 | $42.81 | $42.49 | $42.81 | $32.11 | 395 |
| 2018-10-12 | $43.85 | $43.85 | $43.85 | $43.85 | $32.89 | 2,094 |
| 2018-10-11 | $44.00 | $44.00 | $43.90 | $43.90 | $32.92 | 7,907 |
| 2018-10-10 | $44.75 | $44.75 | $44.75 | $44.75 | $33.56 | 200 |
| 2018-10-09 | $43.64 | $44.67 | $43.64 | $44.67 | $33.50 | 1,537 |
| 2018-10-08 | $44.06 | $44.06 | $44.06 | $44.06 | $33.04 | 183 |
| 2018-10-05 | $44.97 | $44.97 | $44.97 | $44.97 | $33.73 | 860 |
| 2018-10-04 | $45.60 | $45.60 | $45.60 | $45.60 | $34.20 | 4,878 |
| 2018-10-03 | $46.03 | $46.49 | $45.60 | $45.60 | $33.73 | 1,082 |
| 2018-10-02 | $46.00 | $46.00 | $46.00 | $46.00 | $34.03 | 0 |
| 2018-10-01 | $46.00 | $46.00 | $46.00 | $46.00 | $34.03 | 100 |
| 2018-09-28 | $48.03 | $48.03 | $48.03 | $48.03 | $35.53 | 0 |
| 2018-09-27 | $48.00 | $48.03 | $48.00 | $48.03 | $35.53 | 520 |
| 2018-09-26 | $46.31 | $46.80 | $46.31 | $46.80 | $34.62 | 570 |
| 2018-09-25 | $46.32 | $46.32 | $46.32 | $46.32 | $34.26 | 0 |
| 2018-09-24 | $46.32 | $46.32 | $46.32 | $46.32 | $34.26 | 65 |
| 2018-09-21 | $46.10 | $47.12 | $46.10 | $46.32 | $34.26 | 2,255 |
| 2018-09-20 | $46.01 | $46.01 | $46.01 | $46.01 | $34.03 | 0 |
| 2018-09-19 | $46.01 | $46.01 | $46.01 | $46.01 | $34.03 | 200 |
| 2018-09-18 | $46.80 | $47.38 | $46.80 | $47.38 | $35.05 | 2,138 |
| 2018-09-17 | $47.35 | $47.35 | $47.35 | $47.35 | $35.02 | 1,357 |
| 2018-09-14 | $49.25 | $49.25 | $48.52 | $48.57 | $35.93 | 5,300 |
| 2018-09-13 | $49.30 | $49.30 | $49.30 | $49.30 | $36.47 | 100 |
| 2018-09-12 | $46.80 | $49.14 | $46.80 | $46.80 | $34.62 | 61,000 |
| 2018-09-11 | $45.87 | $45.87 | $45.87 | $45.87 | $33.93 | 256 |
| 2018-09-10 | $48.45 | $48.45 | $48.45 | $48.45 | $35.84 | 564 |
| 2018-09-07 | $46.75 | $46.75 | $46.75 | $46.75 | $34.58 | 624 |
| 2018-09-06 | $46.88 | $46.88 | $46.88 | $46.88 | $34.68 | 182 |
| 2018-09-05 | $48.00 | $48.00 | $47.85 | $47.85 | $35.39 | 210 |
| 2018-09-04 | $49.17 | $49.17 | $49.17 | $49.17 | $36.37 | 180 |
| 2018-08-31 | $49.17 | $49.17 | $49.17 | $49.17 | $36.37 | 25 |
| 2018-08-30 | $49.14 | $49.17 | $48.48 | $49.17 | $36.37 | 2,327 |
| 2018-08-29 | $49.11 | $49.14 | $49.11 | $49.14 | $36.35 | 1,008 |
| 2018-08-28 | $50.00 | $50.00 | $49.38 | $49.38 | $36.53 | 7,379 |
| 2018-08-27 | $50.60 | $50.60 | $50.60 | $50.60 | $37.43 | 2,270 |
| 2018-08-24 | $52.65 | $52.65 | $52.65 | $52.65 | $38.95 | 20 |
| 2018-08-23 | $52.65 | $52.65 | $52.65 | $52.65 | $38.95 | 200 |
| 2018-08-22 | $53.09 | $53.09 | $51.85 | $51.85 | $38.35 | 3,600 |
| 2018-08-21 | $53.60 | $53.60 | $53.60 | $53.60 | $39.65 | 0 |
| 2018-08-20 | $53.68 | $53.68 | $53.60 | $53.60 | $39.65 | 2,180 |
| 2018-08-17 | $53.16 | $53.16 | $53.16 | $53.16 | $39.32 | 29 |
| 2018-08-16 | $53.16 | $53.16 | $53.16 | $53.16 | $39.32 | 0 |
| 2018-08-15 | $53.16 | $53.16 | $53.16 | $53.16 | $39.32 | 0 |
| 2018-08-14 | $53.16 | $53.16 | $53.16 | $53.16 | $39.32 | 2,032 |
| 2018-08-13 | $53.04 | $53.04 | $53.04 | $53.04 | $39.23 | 8 |
| 2018-08-10 | $53.04 | $53.04 | $53.04 | $53.04 | $39.23 | 0 |
| 2018-08-09 | $53.04 | $53.04 | $53.04 | $53.04 | $39.23 | 200 |
| 2018-08-08 | $54.13 | $54.13 | $54.13 | $54.13 | $40.04 | 700 |
| 2018-08-07 | $54.90 | $54.90 | $54.90 | $54.90 | $40.61 | 285 |
| 2018-08-06 | $53.98 | $53.98 | $53.98 | $53.98 | $39.93 | 2,184 |
| 2018-08-03 | $53.98 | $53.98 | $53.98 | $53.98 | $39.93 | 0 |
| 2018-08-02 | $53.91 | $53.98 | $53.91 | $53.98 | $39.93 | 426 |
| 2018-08-01 | $55.02 | $55.02 | $55.02 | $55.02 | $40.70 | 130 |
| 2018-07-31 | $55.02 | $55.02 | $55.02 | $55.02 | $40.70 | 100 |
| 2018-07-30 | $55.40 | $55.40 | $55.40 | $55.40 | $40.98 | 1,913 |
| 2018-07-27 | $54.86 | $54.86 | $54.86 | $54.86 | $40.58 | 0 |
| 2018-07-26 | $54.59 | $55.07 | $54.06 | $54.86 | $40.58 | 1,815 |
| 2018-07-25 | $51.40 | $51.40 | $51.40 | $51.40 | $38.02 | 241 |
| 2018-07-24 | $50.99 | $50.99 | $50.99 | $50.99 | $37.72 | 715 |
| 2018-07-23 | $52.00 | $52.00 | $50.99 | $50.99 | $37.72 | 1,200 |
| 2018-07-20 | $51.50 | $51.50 | $51.50 | $51.50 | $38.09 | 983 |
| 2018-07-19 | $49.76 | $49.79 | $49.76 | $49.79 | $36.83 | 269 |
| 2018-07-18 | $51.19 | $51.19 | $51.19 | $51.19 | $37.87 | 4,130 |
| 2018-07-17 | $51.19 | $51.19 | $51.19 | $51.19 | $37.87 | 60 |
| 2018-07-16 | $51.19 | $51.19 | $51.19 | $51.19 | $37.87 | 200 |
| 2018-07-13 | $50.81 | $50.81 | $50.81 | $50.81 | $37.58 | 912 |
| 2018-07-12 | $50.81 | $50.81 | $50.81 | $50.81 | $37.58 | 57 |
| 2018-07-11 | $50.81 | $50.81 | $50.81 | $50.81 | $37.58 | 2,400 |
| 2018-07-10 | $51.00 | $51.00 | $51.00 | $51.00 | $37.72 | 0 |
| 2018-07-09 | $51.00 | $51.00 | $51.00 | $51.00 | $37.72 | 1 |
| 2018-07-06 | $51.00 | $51.00 | $51.00 | $51.00 | $37.72 | 120 |
| 2018-07-05 | $51.20 | $51.24 | $51.20 | $51.24 | $37.90 | 1,298 |
| 2018-07-03 | $51.35 | $51.35 | $50.92 | $50.92 | $37.67 | 5,338 |
| 2018-07-02 | $50.71 | $50.71 | $50.71 | $50.71 | $37.51 | 0 |
| 2018-06-29 | $50.71 | $50.71 | $50.71 | $50.71 | $37.51 | 313 |
| 2018-06-28 | $49.99 | $49.99 | $49.85 | $49.85 | $36.87 | 647 |
| 2018-06-27 | $49.00 | $49.00 | $48.77 | $48.77 | $35.62 | 4,293 |
| 2018-06-26 | $49.88 | $49.88 | $49.88 | $49.88 | $36.43 | 508 |
| 2018-06-25 | $50.70 | $50.70 | $50.70 | $50.70 | $37.03 | 61 |
| 2018-06-22 | $50.60 | $50.70 | $50.60 | $50.70 | $37.03 | 2,370 |
| 2018-06-21 | $49.95 | $50.45 | $49.90 | $49.90 | $36.44 | 6,509 |
| 2018-06-20 | $49.80 | $49.80 | $49.55 | $49.55 | $36.19 | 6,135 |
| 2018-06-19 | $48.15 | $48.20 | $48.15 | $48.20 | $35.20 | 1,286 |
| 2018-06-18 | $49.30 | $49.30 | $47.40 | $47.40 | $34.62 | 782 |
| 2018-06-15 | $49.25 | $49.25 | $48.32 | $48.32 | $35.29 | 1,000 |
| 2018-06-14 | $49.83 | $49.83 | $49.25 | $49.25 | $35.97 | 5,035 |
| 2018-06-13 | $49.49 | $49.49 | $49.49 | $49.49 | $36.14 | 216 |
| 2018-06-12 | $49.49 | $49.49 | $49.49 | $49.49 | $36.14 | 0 |
| 2018-06-11 | $49.49 | $49.49 | $49.49 | $49.49 | $36.14 | 88 |
| 2018-06-08 | $48.22 | $49.49 | $48.22 | $49.49 | $36.14 | 5,977 |
| 2018-06-07 | $49.35 | $49.71 | $49.35 | $49.35 | $36.04 | 99,430 |
| 2018-06-06 | $50.68 | $50.68 | $50.68 | $50.68 | $37.01 | 0 |
| 2018-06-05 | $50.68 | $50.68 | $50.68 | $50.68 | $37.01 | 0 |
| 2018-06-04 | $50.99 | $51.00 | $50.29 | $50.68 | $37.01 | 7,304 |
| 2018-06-01 | $50.80 | $50.80 | $50.80 | $50.80 | $37.10 | 300 |
| 2018-05-31 | $50.80 | $50.80 | $50.80 | $50.80 | $37.10 | 300 |
| 2018-05-30 | $50.04 | $50.04 | $50.04 | $50.04 | $36.54 | 0 |
| 2018-05-29 | $50.04 | $50.04 | $50.04 | $50.04 | $36.54 | 0 |
| 2018-05-25 | $50.04 | $50.04 | $50.04 | $50.04 | $36.54 | 50 |
| 2018-05-24 | $50.04 | $50.04 | $50.04 | $50.04 | $36.54 | 0 |
| 2018-05-23 | $50.04 | $50.04 | $50.04 | $50.04 | $36.54 | 1,100 |
| 2018-05-22 | $50.74 | $50.74 | $50.74 | $50.74 | $37.06 | 1,103 |
| 2018-05-21 | $50.84 | $50.84 | $50.84 | $50.84 | $37.13 | 171 |
| 2018-05-18 | $51.49 | $51.49 | $51.49 | $51.49 | $37.60 | 75 |
| 2018-05-17 | $51.49 | $51.49 | $51.49 | $51.49 | $37.60 | 0 |
| 2018-05-16 | $51.49 | $51.49 | $51.49 | $51.49 | $37.60 | 0 |
| 2018-05-15 | $51.49 | $51.49 | $51.49 | $51.49 | $37.60 | 62 |
| 2018-05-14 | $51.49 | $51.49 | $51.49 | $51.49 | $37.60 | 15 |
| 2018-05-11 | $51.97 | $51.97 | $51.49 | $51.49 | $37.60 | 1,900 |
| 2018-05-10 | $53.16 | $53.16 | $53.16 | $53.16 | $38.82 | 33,553 |
| 2018-05-09 | $52.28 | $52.28 | $52.28 | $52.28 | $38.18 | 285 |
| 2018-05-08 | $51.03 | $51.03 | $51.03 | $51.03 | $37.27 | 373 |
| 2018-05-07 | $51.87 | $51.87 | $51.87 | $51.87 | $37.88 | 229 |
| 2018-05-04 | $53.41 | $53.41 | $53.41 | $53.41 | $39.01 | 100 |
| 2018-05-03 | $53.85 | $53.85 | $52.84 | $52.84 | $38.59 | 1,980 |
| 2018-05-02 | $52.81 | $53.02 | $52.63 | $52.63 | $38.44 | 2,167 |
| 2018-05-01 | $52.20 | $52.20 | $52.15 | $52.15 | $38.09 | 601 |
| 2018-04-30 | $55.80 | $55.80 | $55.80 | $55.80 | $40.75 | 186 |
| 2018-04-27 | $56.10 | $56.10 | $56.10 | $56.10 | $40.97 | 395 |
| 2018-04-26 | $54.03 | $54.03 | $54.03 | $54.03 | $39.46 | 160 |
| 2018-04-25 | $53.80 | $54.03 | $53.38 | $54.03 | $39.46 | 985 |
| 2018-04-24 | $51.78 | $51.78 | $51.78 | $51.78 | $37.81 | 590 |
| 2018-04-23 | $51.79 | $51.79 | $51.79 | $51.79 | $37.82 | 15 |
| 2018-04-20 | $51.79 | $51.79 | $51.79 | $51.79 | $37.82 | 5,020 |
| 2018-04-19 | $51.66 | $52.38 | $50.84 | $52.38 | $38.25 | 10,333 |
| 2018-04-18 | $58.56 | $58.56 | $58.56 | $58.56 | $42.77 | 46 |
| 2018-04-17 | $58.56 | $58.56 | $58.56 | $58.56 | $42.77 | 238 |
| 2018-04-16 | $58.56 | $58.56 | $58.56 | $58.56 | $42.77 | 0 |
| 2018-04-13 | $58.56 | $58.56 | $58.56 | $58.56 | $42.77 | 0 |
| 2018-04-12 | $59.89 | $59.89 | $58.56 | $58.56 | $42.77 | 5,120 |
| 2018-04-11 | $60.18 | $60.18 | $60.18 | $60.18 | $43.95 | 0 |
| 2018-04-10 | $59.64 | $60.18 | $59.60 | $60.18 | $43.95 | 7,341 |
| 2018-04-09 | $59.90 | $59.90 | $59.90 | $59.90 | $43.74 | 0 |
| 2018-04-06 | $59.78 | $61.26 | $59.78 | $59.90 | $43.74 | 502 |
| 2018-04-05 | $59.96 | $59.96 | $59.23 | $59.23 | $43.26 | 6,106 |
| 2018-04-04 | $58.38 | $58.38 | $58.38 | $58.38 | $42.63 | 2,175 |
| 2018-04-03 | $57.74 | $58.30 | $57.74 | $58.30 | $42.58 | 3,055 |
| 2018-04-02 | $57.10 | $58.00 | $57.10 | $58.00 | $42.36 | 1,350 |
| 2018-03-29 | $58.32 | $58.32 | $58.32 | $58.32 | $42.59 | 825 |
| 2018-03-28 | $56.20 | $56.20 | $56.20 | $56.20 | $41.04 | 0 |
| 2018-03-27 | $56.20 | $56.20 | $56.20 | $56.20 | $41.04 | 0 |
| 2018-03-26 | $55.52 | $56.20 | $54.59 | $56.20 | $41.04 | 370 |
| 2018-03-23 | $54.65 | $54.65 | $54.65 | $54.65 | $39.91 | 150 |
| 2018-03-22 | $54.30 | $54.30 | $54.30 | $54.30 | $39.66 | 100 |
| 2018-03-21 | $54.30 | $54.30 | $54.30 | $54.30 | $39.40 | 1,169 |
| 2018-03-20 | $58.00 | $58.00 | $58.00 | $58.00 | $42.09 | 0 |
| 2018-03-19 | $58.00 | $58.00 | $58.00 | $58.00 | $42.09 | 130 |
| 2018-03-16 | $60.10 | $60.10 | $60.10 | $60.10 | $43.61 | 50 |
| 2018-03-15 | $60.10 | $60.10 | $60.10 | $60.10 | $43.61 | 1,400 |
| 2018-03-14 | $59.60 | $59.60 | $58.90 | $58.90 | $42.74 | 3,279 |
| 2018-03-13 | $58.40 | $58.40 | $58.40 | $58.40 | $42.38 | 0 |
| 2018-03-12 | $58.40 | $58.40 | $58.40 | $58.40 | $42.38 | 1,200 |
| 2018-03-09 | $58.25 | $58.25 | $58.25 | $58.25 | $42.27 | 0 |
| 2018-03-08 | $58.25 | $58.25 | $58.25 | $58.25 | $42.27 | 0 |
| 2018-03-07 | $58.25 | $58.25 | $58.25 | $58.25 | $42.27 | 200 |
| 2018-03-06 | $58.18 | $58.18 | $58.18 | $58.18 | $42.22 | 0 |
| 2018-03-05 | $58.18 | $58.18 | $58.18 | $58.18 | $42.22 | 288 |
| 2018-03-02 | $58.18 | $58.18 | $58.18 | $58.18 | $42.22 | 590 |
| 2018-03-01 | $58.89 | $58.89 | $58.89 | $58.89 | $42.73 | 100 |
| 2018-02-28 | $60.35 | $60.35 | $60.35 | $60.35 | $43.79 | 650 |
| 2018-02-27 | $61.73 | $61.73 | $60.40 | $60.40 | $43.83 | 845 |
| 2018-02-26 | $62.90 | $62.90 | $62.90 | $62.90 | $45.64 | 30 |
| 2018-02-23 | $62.90 | $62.90 | $62.90 | $62.90 | $45.64 | 306 |
| 2018-02-22 | $60.24 | $60.24 | $60.24 | $60.24 | $43.71 | 5,620 |
| 2018-02-21 | $62.13 | $62.13 | $62.13 | $62.13 | $45.09 | 100 |
| 2018-02-20 | $61.90 | $61.90 | $61.90 | $61.90 | $44.92 | 1,000 |
| 2018-02-16 | $62.05 | $62.05 | $62.05 | $62.05 | $45.03 | 843 |
| 2018-02-15 | $62.05 | $62.05 | $62.05 | $62.05 | $45.03 | 500 |
| 2018-02-14 | $61.73 | $61.73 | $61.73 | $61.73 | $44.80 | 52 |
| 2018-02-13 | $61.73 | $61.73 | $61.73 | $61.73 | $44.80 | 0 |
| 2018-02-12 | $61.73 | $61.73 | $61.73 | $61.73 | $44.80 | 1,000 |
| 2018-02-09 | $60.85 | $60.85 | $60.85 | $60.85 | $44.16 | 100 |
| 2018-02-08 | $64.60 | $64.60 | $64.60 | $64.60 | $46.88 | 0 |
| 2018-02-07 | $62.54 | $64.60 | $62.54 | $64.60 | $46.88 | 705 |
| 2018-02-06 | $62.00 | $62.00 | $62.00 | $62.00 | $44.99 | 305 |
| 2018-02-05 | $61.21 | $61.21 | $61.21 | $61.21 | $44.42 | 265 |
| 2018-02-02 | $67.14 | $67.14 | $67.14 | $67.14 | $48.72 | 750 |
| 2018-02-01 | $67.29 | $67.29 | $67.29 | $67.29 | $48.83 | 0 |
| 2018-01-31 | $67.29 | $67.29 | $67.29 | $67.29 | $48.83 | 0 |
| 2018-01-30 | $67.29 | $67.29 | $67.29 | $67.29 | $48.83 | 11 |
| 2018-01-29 | $67.29 | $67.29 | $67.29 | $67.29 | $48.83 | 100 |
| 2018-01-26 | $70.35 | $70.35 | $68.85 | $68.85 | $49.96 | 2,425 |
| 2018-01-25 | $68.69 | $68.69 | $68.64 | $68.64 | $49.81 | 2,820 |
| 2018-01-24 | $70.24 | $70.24 | $70.24 | $70.24 | $50.97 | 381 |
| 2018-01-23 | $69.75 | $71.11 | $69.75 | $70.15 | $50.91 | 2,133 |
| 2018-01-22 | $70.13 | $70.13 | $70.13 | $70.13 | $50.89 | 170 |
| 2018-01-19 | $68.28 | $68.28 | $68.28 | $68.28 | $49.55 | 0 |
| 2018-01-18 | $68.28 | $68.28 | $68.28 | $68.28 | $49.55 | 110 |
| 2018-01-17 | $68.28 | $68.28 | $68.28 | $68.28 | $49.55 | 3,402 |
| 2018-01-16 | $69.03 | $69.03 | $68.50 | $68.50 | $49.71 | 1,785 |
| 2018-01-12 | $67.39 | $67.39 | $66.95 | $66.95 | $48.58 | 1,738 |
| 2018-01-11 | $68.00 | $68.00 | $68.00 | $68.00 | $49.35 | 10,000 |
| 2018-01-10 | $65.80 | $65.80 | $65.80 | $65.80 | $47.75 | 0 |
| 2018-01-09 | $65.80 | $65.80 | $65.80 | $65.80 | $47.75 | 0 |
| 2018-01-08 | $66.24 | $66.24 | $65.80 | $65.80 | $47.75 | 1,361 |
| 2018-01-05 | $68.00 | $68.00 | $67.20 | $67.20 | $48.76 | 1,062 |
| 2018-01-04 | $67.34 | $67.34 | $67.34 | $67.34 | $48.87 | 100 |
| 2018-01-03 | $67.50 | $67.50 | $67.50 | $67.50 | $48.98 | 198 |
| 2018-01-02 | $67.65 | $67.65 | $67.65 | $67.65 | $49.09 | 100 |
| 2017-12-29 | $65.81 | $65.81 | $65.81 | $65.81 | $47.76 | 39 |
| 2017-12-28 | $66.40 | $66.40 | $66.40 | $66.40 | $48.18 | 0 |
| 2017-12-27 | $66.40 | $66.40 | $66.40 | $66.40 | $47.76 | 0 |
| 2017-12-26 | $66.40 | $66.40 | $66.40 | $66.40 | $47.76 | 0 |
| 2017-12-22 | $65.50 | $66.40 | $65.50 | $66.40 | $47.76 | 695 |
| 2017-12-21 | $66.70 | $66.70 | $66.70 | $66.70 | $47.98 | 1 |
| 2017-12-20 | $66.70 | $66.70 | $66.70 | $66.70 | $47.98 | 0 |
| 2017-12-19 | $66.70 | $66.70 | $66.70 | $66.70 | $47.98 | 100 |
| 2017-12-18 | $66.88 | $66.88 | $66.88 | $66.88 | $48.11 | 45,058 |
| 2017-12-15 | $65.46 | $65.46 | $65.46 | $65.46 | $47.09 | 0 |
| 2017-12-14 | $65.50 | $65.50 | $65.46 | $65.46 | $47.09 | 300 |
| 2017-12-13 | $66.20 | $66.20 | $66.20 | $66.20 | $47.62 | 1,191 |
| 2017-12-12 | $66.35 | $66.64 | $66.35 | $66.64 | $47.94 | 7,991 |
| 2017-12-11 | $65.24 | $65.24 | $65.24 | $65.24 | $46.93 | 0 |
| 2017-12-08 | $66.00 | $66.00 | $65.24 | $65.24 | $46.93 | 525 |
| 2017-12-07 | $66.00 | $66.00 | $66.00 | $66.00 | $47.48 | 0 |
| 2017-12-06 | $66.00 | $66.00 | $66.00 | $66.00 | $47.48 | 2,400 |
| 2017-12-05 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 91 |
| 2017-12-04 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 30 |
| 2017-12-01 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 50 |
| 2017-11-30 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 0 |
| 2017-11-29 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 0 |
| 2017-11-28 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 30 |
| 2017-11-27 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 0 |
| 2017-11-24 | $66.54 | $66.54 | $66.54 | $66.54 | $47.86 | 40 |
| 2017-11-22 | $66.10 | $66.54 | $66.10 | $66.54 | $47.86 | 684 |
| 2017-11-21 | $65.85 | $65.85 | $65.85 | $65.85 | $47.37 | 150 |
| 2017-11-20 | $65.43 | $65.43 | $65.43 | $65.43 | $47.07 | 289 |
| 2017-11-17 | $65.18 | $65.18 | $65.18 | $65.18 | $46.89 | 17,748 |
| 2017-11-16 | $64.24 | $65.00 | $64.24 | $64.61 | $46.48 | 6,244 |
| 2017-11-15 | $65.25 | $65.25 | $65.25 | $65.25 | $46.94 | 3,485 |
| 2017-11-14 | $63.88 | $63.88 | $63.88 | $63.88 | $45.95 | 360 |
| 2017-11-13 | $63.94 | $63.94 | $63.94 | $63.94 | $45.99 | 0 |
| 2017-11-10 | $63.94 | $63.94 | $63.94 | $63.94 | $45.99 | 0 |
| 2017-11-09 | $63.94 | $63.94 | $63.94 | $63.94 | $45.99 | 1,200 |
| 2017-11-08 | $64.53 | $64.53 | $64.53 | $64.53 | $46.42 | 1 |
| 2017-11-07 | $64.53 | $64.53 | $64.53 | $64.53 | $46.42 | 0 |
| 2017-11-06 | $64.53 | $64.53 | $64.53 | $64.53 | $46.42 | 0 |
| 2017-11-03 | $64.53 | $64.53 | $64.53 | $64.53 | $46.42 | 1,400 |
| 2017-11-02 | $65.00 | $65.00 | $65.00 | $65.00 | $46.76 | 160 |
| 2017-11-01 | $64.59 | $64.59 | $64.59 | $64.59 | $46.46 | 0 |
| 2017-10-31 | $64.59 | $64.59 | $64.59 | $64.59 | $46.46 | 500 |
| 2017-10-30 | $65.65 | $66.10 | $65.65 | $66.10 | $47.55 | 300 |
| 2017-10-27 | $65.99 | $67.04 | $64.51 | $64.51 | $46.40 | 7,808 |
| 2017-10-26 | $65.85 | $65.85 | $65.85 | $65.85 | $47.37 | 43,679 |
| 2017-10-25 | $64.25 | $66.00 | $64.25 | $65.00 | $46.76 | 2,580 |
| 2017-10-24 | $62.36 | $62.36 | $62.36 | $62.36 | $44.86 | 16 |
| 2017-10-23 | $63.93 | $63.93 | $63.93 | $63.93 | $45.99 | 2,400 |
| 2017-10-20 | $63.93 | $63.93 | $63.93 | $63.93 | $45.99 | 100 |
| 2017-10-19 | $62.75 | $62.75 | $62.75 | $62.75 | $45.14 | 400 |
| 2017-10-18 | $65.06 | $65.06 | $65.06 | $65.06 | $46.80 | 915 |
| 2017-10-17 | $65.06 | $65.06 | $65.06 | $65.06 | $46.80 | 0 |
| 2017-10-16 | $65.06 | $65.06 | $65.06 | $65.06 | $46.80 | 0 |
| 2017-10-13 | $65.06 | $65.06 | $65.06 | $65.06 | $46.80 | 500 |
| 2017-10-12 | $63.10 | $63.10 | $63.10 | $63.10 | $45.39 | 81 |
| 2017-10-11 | $63.10 | $63.10 | $63.10 | $63.10 | $45.39 | 2,440 |
| 2017-10-10 | $63.10 | $63.10 | $63.10 | $63.10 | $45.39 | 500 |
| 2017-10-09 | $61.50 | $61.50 | $61.50 | $61.50 | $44.24 | 345 |
| 2017-10-06 | $61.50 | $61.50 | $61.50 | $61.50 | $44.24 | 4,700 |
| 2017-10-05 | $60.87 | $60.87 | $60.87 | $60.87 | $43.79 | 100 |
| 2017-10-04 | $61.70 | $61.70 | $61.70 | $61.70 | $44.38 | 0 |
| 2017-10-03 | $61.00 | $61.70 | $61.00 | $61.70 | $44.38 | 235 |
| 2017-10-02 | $63.25 | $63.25 | $63.25 | $63.25 | $45.50 | 106 |
| 2017-09-29 | $63.26 | $63.26 | $63.26 | $63.26 | $45.51 | 1,600 |
| 2017-09-28 | $61.83 | $61.83 | $61.83 | $61.83 | $44.48 | 182 |
| 2017-09-27 | $61.11 | $61.11 | $61.11 | $61.11 | $43.96 | 65 |
| 2017-09-26 | $61.11 | $61.11 | $61.11 | $61.11 | $43.96 | 0 |
| 2017-09-25 | $61.11 | $61.11 | $61.11 | $61.11 | $43.96 | 200 |
| 2017-09-22 | $61.35 | $61.35 | $61.35 | $61.35 | $44.13 | 100 |
| 2017-09-21 | $61.29 | $61.29 | $60.85 | $60.85 | $43.77 | 562 |
| 2017-09-20 | $62.07 | $62.07 | $61.66 | $61.66 | $44.35 | 2,700 |
| 2017-09-19 | $63.80 | $63.80 | $63.80 | $63.80 | $45.89 | 500 |
| 2017-09-18 | $63.49 | $63.49 | $63.49 | $63.49 | $45.67 | 900 |
| 2017-09-15 | $63.49 | $63.49 | $63.49 | $63.49 | $45.67 | 1 |
| 2017-09-14 | $63.49 | $63.49 | $63.49 | $63.49 | $45.67 | 0 |
| 2017-09-13 | $63.59 | $63.59 | $63.49 | $63.49 | $45.67 | 74,600 |
| 2017-09-12 | $64.46 | $64.46 | $64.46 | $64.46 | $46.37 | 100 |
| 2017-09-11 | $63.46 | $63.46 | $63.46 | $63.46 | $45.65 | 0 |
| 2017-09-08 | $63.46 | $63.46 | $63.46 | $63.46 | $45.65 | 0 |
| 2017-09-07 | $63.46 | $63.46 | $63.46 | $63.46 | $45.65 | 100 |
| 2017-09-06 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-09-05 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-09-01 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-31 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-30 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-29 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-28 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-25 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-24 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 190 |
| 2017-08-23 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 92 |
| 2017-08-22 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 0 |
| 2017-08-21 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 63 |
| 2017-08-18 | $60.25 | $60.25 | $60.25 | $60.25 | $43.34 | 400 |
| 2017-08-17 | $63.50 | $63.50 | $63.50 | $63.50 | $45.68 | 0 |
| 2017-08-16 | $63.50 | $63.50 | $63.50 | $63.50 | $45.36 | 0 |
| 2017-08-15 | $63.50 | $63.50 | $63.50 | $63.50 | $45.36 | 0 |
| 2017-08-14 | $62.04 | $63.50 | $62.04 | $63.50 | $45.36 | 4,600 |
| 2017-08-11 | $66.70 | $66.70 | $66.70 | $66.70 | $47.65 | 11 |
| 2017-08-10 | $66.70 | $66.70 | $66.70 | $66.70 | $47.65 | 50 |
| 2017-08-09 | $66.70 | $66.70 | $66.70 | $66.70 | $47.65 | 0 |
| 2017-08-08 | $66.70 | $66.70 | $66.70 | $66.70 | $47.65 | 0 |
| 2017-08-07 | $66.70 | $66.70 | $66.70 | $66.70 | $47.65 | 0 |
| 2017-08-04 | $66.70 | $66.70 | $66.70 | $66.70 | $47.65 | 200 |
| 2017-08-03 | $64.65 | $64.65 | $64.65 | $64.65 | $46.19 | 194 |
| 2017-08-02 | $63.53 | $63.53 | $63.53 | $63.53 | $45.39 | 0 |
| 2017-08-01 | $64.46 | $64.46 | $63.53 | $63.53 | $45.39 | 2,860 |
| 2017-07-31 | $62.70 | $62.89 | $62.23 | $62.89 | $44.93 | 2,504 |
| 2017-07-28 | $65.86 | $65.86 | $63.25 | $63.84 | $45.61 | 500 |
| 2017-07-27 | $69.60 | $69.60 | $69.60 | $69.60 | $49.72 | 0 |
| 2017-07-26 | $70.01 | $70.01 | $69.60 | $69.60 | $49.72 | 1,350 |
| 2017-07-25 | $69.57 | $69.57 | $69.57 | $69.57 | $49.70 | 0 |
| 2017-07-24 | $70.30 | $70.30 | $69.56 | $69.57 | $49.70 | 800 |
| 2017-07-21 | $69.63 | $69.63 | $69.63 | $69.63 | $49.74 | 0 |
| 2017-07-20 | $69.63 | $69.63 | $69.63 | $69.63 | $49.74 | 400 |
| 2017-07-19 | $69.63 | $69.63 | $69.63 | $69.63 | $49.74 | 1,000 |
| 2017-07-18 | $67.75 | $67.75 | $67.75 | $67.75 | $48.40 | 350 |
| 2017-07-17 | $67.75 | $67.75 | $67.75 | $67.75 | $48.40 | 0 |
| 2017-07-14 | $67.75 | $67.75 | $67.75 | $67.75 | $48.40 | 0 |
| 2017-07-13 | $67.75 | $67.75 | $67.75 | $67.75 | $48.40 | 71 |
| 2017-07-12 | $67.75 | $67.75 | $67.75 | $67.75 | $48.40 | 500 |
| 2017-07-11 | $66.85 | $66.85 | $66.85 | $66.85 | $47.76 | 0 |
| 2017-07-10 | $66.85 | $66.85 | $66.85 | $66.85 | $47.76 | 100 |
| 2017-07-07 | $67.79 | $67.79 | $67.79 | $67.79 | $48.43 | 0 |
| 2017-07-06 | $67.79 | $67.79 | $67.79 | $67.79 | $48.43 | 64 |
| 2017-07-05 | $67.79 | $67.79 | $67.79 | $67.79 | $48.43 | 0 |
| 2017-07-03 | $67.79 | $67.79 | $67.79 | $67.79 | $48.43 | 4 |
| 2017-06-30 | $67.79 | $67.79 | $67.79 | $67.79 | $48.43 | 16,900 |
| 2017-06-29 | $70.01 | $70.01 | $70.01 | $70.01 | $50.01 | 0 |
| 2017-06-28 | $70.01 | $70.01 | $70.01 | $70.01 | $50.01 | 74 |
| 2017-06-27 | $70.01 | $70.01 | $70.01 | $70.01 | $50.01 | 0 |
| 2017-06-26 | $70.01 | $70.01 | $70.01 | $70.01 | $50.01 | 200 |
| 2017-06-23 | $70.35 | $70.35 | $70.35 | $70.35 | $50.26 | 670 |
| 2017-06-22 | $70.35 | $70.35 | $70.35 | $70.35 | $50.26 | 1 |
| 2017-06-21 | $70.35 | $70.35 | $70.35 | $70.35 | $50.26 | 1,100 |
| 2017-06-20 | $69.30 | $69.30 | $69.30 | $69.30 | $49.51 | 0 |
| 2017-06-19 | $69.30 | $69.30 | $69.30 | $69.30 | $49.51 | 0 |
| 2017-06-16 | $69.30 | $69.30 | $69.30 | $69.30 | $49.51 | 10,000 |
| 2017-06-15 | $70.40 | $70.40 | $69.30 | $69.30 | $49.51 | 600 |
| 2017-06-14 | $71.90 | $71.90 | $71.90 | $71.90 | $51.37 | 44 |
| 2017-06-13 | $71.90 | $71.90 | $71.90 | $71.90 | $51.37 | 0 |
| 2017-06-12 | $71.90 | $71.90 | $71.90 | $71.90 | $51.37 | 50 |
| 2017-06-09 | $71.90 | $71.90 | $71.90 | $71.90 | $51.37 | 3,000 |
| 2017-06-08 | $71.90 | $71.90 | $71.90 | $71.90 | $51.37 | 0 |
| 2017-06-07 | $71.90 | $71.90 | $71.90 | $71.90 | $51.37 | 400 |
| 2017-06-06 | $72.40 | $72.40 | $72.40 | $72.40 | $51.72 | 600 |
| 2017-06-05 | $72.40 | $72.40 | $72.40 | $72.40 | $51.72 | 600 |
| 2017-06-02 | $71.15 | $71.15 | $71.15 | $71.15 | $50.83 | 65 |
| 2017-06-01 | $71.15 | $71.15 | $71.15 | $71.15 | $50.83 | 70 |
| 2017-05-31 | $71.15 | $71.15 | $71.15 | $71.15 | $50.83 | 3,500 |
| 2017-05-30 | $70.45 | $70.45 | $70.45 | $70.45 | $50.33 | 0 |
| 2017-05-26 | $70.45 | $70.45 | $70.45 | $70.45 | $50.33 | 0 |
| 2017-05-25 | $70.45 | $70.45 | $70.45 | $70.45 | $50.33 | 73 |
| 2017-05-24 | $70.45 | $70.45 | $70.45 | $70.45 | $50.33 | 12 |
| 2017-05-23 | $70.45 | $70.45 | $70.45 | $70.45 | $50.33 | 100 |
| 2017-05-22 | $69.80 | $69.80 | $69.80 | $69.80 | $49.86 | 0 |
| 2017-05-19 | $69.80 | $69.80 | $69.80 | $69.80 | $49.86 | 34 |
| 2017-05-18 | $69.80 | $69.80 | $69.80 | $69.80 | $49.86 | 1,400 |
| 2017-05-17 | $70.66 | $70.66 | $70.66 | $70.66 | $50.48 | 116 |
| 2017-05-16 | $71.20 | $71.20 | $71.20 | $71.20 | $50.87 | 300 |
| 2017-05-15 | $69.27 | $69.27 | $69.27 | $69.27 | $49.49 | 101 |
| 2017-05-12 | $68.55 | $68.55 | $68.55 | $68.55 | $48.97 | 0 |
| 2017-05-11 | $68.55 | $68.55 | $68.55 | $68.55 | $48.97 | 14 |
| 2017-05-10 | $68.55 | $68.55 | $68.55 | $68.55 | $48.97 | 85 |
| 2017-05-09 | $68.55 | $68.55 | $68.55 | $68.55 | $48.97 | 100 |
| 2017-05-08 | $68.67 | $68.67 | $68.67 | $68.67 | $49.06 | 276 |
| 2017-05-05 | $67.85 | $67.85 | $67.85 | $67.85 | $48.47 | 1 |
| 2017-05-04 | $67.85 | $67.85 | $67.85 | $67.85 | $48.47 | 700 |
| 2017-05-03 | $67.26 | $67.26 | $67.26 | $67.26 | $48.05 | 0 |
| 2017-05-02 | $67.26 | $67.26 | $67.26 | $67.26 | $48.05 | 0 |
| 2017-05-01 | $67.86 | $67.86 | $67.26 | $67.26 | $48.05 | 1,587 |
| 2017-04-28 | $67.45 | $67.45 | $67.45 | $67.45 | $48.19 | 289 |
| 2017-04-27 | $67.70 | $67.70 | $67.70 | $67.70 | $48.36 | 0 |
| 2017-04-26 | $67.70 | $67.70 | $67.70 | $67.70 | $48.36 | 0 |
| 2017-04-25 | $67.70 | $67.70 | $67.70 | $67.70 | $48.36 | 0 |
| 2017-04-24 | $67.70 | $67.70 | $67.70 | $67.70 | $48.36 | 9,000 |
| 2017-04-21 | $66.30 | $66.30 | $66.30 | $66.30 | $47.36 | 100 |
| 2017-04-20 | $66.14 | $66.14 | $66.14 | $66.14 | $47.25 | 0 |
| 2017-04-19 | $66.20 | $66.20 | $66.14 | $66.14 | $47.25 | 322 |
| 2017-04-18 | $67.10 | $67.10 | $67.10 | $67.10 | $47.94 | 400 |
| 2017-04-17 | $66.15 | $66.15 | $66.15 | $66.15 | $47.26 | 8 |
| 2017-04-13 | $66.15 | $66.15 | $66.15 | $66.15 | $47.26 | 0 |
| 2017-04-12 | $66.15 | $66.15 | $66.15 | $66.15 | $47.26 | 0 |
| 2017-04-11 | $66.85 | $66.85 | $66.15 | $66.15 | $47.26 | 2,300 |
| 2017-04-10 | $65.90 | $65.90 | $65.90 | $65.90 | $47.08 | 0 |
| 2017-04-07 | $65.90 | $65.90 | $65.90 | $65.90 | $47.08 | 0 |
| 2017-04-06 | $65.90 | $65.90 | $65.90 | $65.90 | $47.08 | 1,600 |
| 2017-04-05 | $66.25 | $66.25 | $66.25 | $66.25 | $47.33 | 0 |
| 2017-04-04 | $66.25 | $66.25 | $66.25 | $66.25 | $47.33 | 0 |
| 2017-04-03 | $66.25 | $66.25 | $66.25 | $66.25 | $47.33 | 27,400 |
| 2017-03-31 | $66.25 | $66.25 | $66.25 | $66.25 | $47.33 | 20,000 |
| 2017-03-30 | $66.10 | $66.10 | $66.10 | $66.10 | $47.22 | 1,100 |
| 2017-03-29 | $65.66 | $65.66 | $65.66 | $65.66 | $46.91 | 2,000 |
| 2017-03-28 | $65.07 | $65.07 | $65.07 | $65.07 | $46.49 | 322 |
| 2017-03-27 | $65.07 | $65.07 | $65.07 | $65.07 | $46.49 | 2 |
| 2017-03-24 | $65.07 | $65.07 | $65.07 | $65.07 | $46.49 | 100 |
| 2017-03-23 | $64.35 | $64.35 | $64.35 | $64.35 | $45.97 | 0 |
| 2017-03-22 | $64.69 | $64.69 | $64.35 | $64.35 | $45.97 | 2,259 |
| 2017-03-21 | $64.50 | $64.50 | $64.50 | $64.50 | $46.08 | 108 |
| 2017-03-20 | $63.95 | $63.95 | $63.95 | $63.95 | $45.69 | 1,498 |
| 2017-03-17 | $63.85 | $63.85 | $63.85 | $63.85 | $45.61 | 0 |
| 2017-03-16 | $63.85 | $63.85 | $63.85 | $63.85 | $45.61 | 200 |
| 2017-03-15 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2017-03-14 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2017-03-13 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 1 |
| 2017-03-10 | $62.16 | $62.16 | $62.05 | $62.05 | $43.67 | 455 |
| 2017-03-09 | $61.65 | $61.65 | $61.65 | $61.65 | $43.39 | 5,482 |
| 2017-03-08 | $62.95 | $62.95 | $62.95 | $62.95 | $44.30 | 1,060 |
| 2017-03-07 | $62.00 | $62.00 | $62.00 | $62.00 | $43.63 | 300 |
| 2017-03-06 | $62.00 | $62.00 | $62.00 | $62.00 | $43.63 | 200 |
| 2017-03-03 | $63.29 | $63.29 | $63.29 | $63.29 | $44.54 | 0 |
| 2017-03-02 | $63.29 | $63.29 | $63.29 | $63.29 | $44.54 | 0 |
| 2017-03-01 | $63.29 | $63.29 | $63.29 | $63.29 | $44.54 | 3,500 |
| 2017-02-28 | $63.60 | $63.60 | $63.60 | $63.60 | $44.76 | 0 |
| 2017-02-27 | $63.45 | $63.60 | $63.45 | $63.60 | $44.76 | 1,119 |
| 2017-02-24 | $62.65 | $62.65 | $62.65 | $62.65 | $44.09 | 110 |
| 2017-02-23 | $62.65 | $62.65 | $62.65 | $62.65 | $44.09 | 3,800 |
| 2017-02-22 | $61.70 | $61.70 | $61.70 | $61.70 | $43.42 | 0 |
| 2017-02-21 | $61.70 | $61.70 | $61.70 | $61.70 | $43.42 | 54 |
| 2017-02-17 | $61.70 | $61.70 | $61.70 | $61.70 | $43.42 | 71 |
| 2017-02-16 | $61.70 | $61.70 | $61.70 | $61.70 | $43.42 | 92 |
| 2017-02-15 | $61.70 | $61.70 | $61.70 | $61.70 | $43.42 | 85 |
| 2017-02-14 | $61.70 | $61.70 | $61.70 | $61.70 | $43.42 | 1,700 |
| 2017-02-13 | $62.20 | $62.20 | $62.20 | $62.20 | $43.77 | 939 |
| 2017-02-10 | $63.25 | $63.25 | $63.25 | $63.25 | $44.51 | 170 |
| 2017-02-09 | $63.25 | $63.25 | $63.25 | $63.25 | $44.51 | 400 |
| 2017-02-08 | $61.90 | $61.90 | $61.90 | $61.90 | $43.56 | 0 |
| 2017-02-07 | $61.90 | $61.90 | $61.90 | $61.90 | $43.56 | 200 |
| 2017-02-06 | $62.20 | $62.33 | $61.85 | $62.33 | $43.86 | 530 |
| 2017-02-03 | $61.25 | $61.25 | $61.25 | $61.25 | $43.10 | 0 |
| 2017-02-02 | $61.25 | $61.25 | $61.25 | $61.25 | $43.10 | 81 |
| 2017-02-01 | $61.25 | $61.25 | $61.25 | $61.25 | $43.10 | 66 |
| 2017-01-31 | $61.25 | $61.25 | $61.25 | $61.25 | $43.10 | 224 |
| 2017-01-30 | $59.74 | $59.74 | $59.74 | $59.74 | $42.04 | 0 |
| 2017-01-27 | $59.74 | $59.74 | $59.74 | $59.74 | $42.04 | 41 |
| 2017-01-26 | $59.74 | $59.74 | $59.74 | $59.74 | $42.04 | 0 |
| 2017-01-25 | $59.74 | $59.74 | $59.74 | $59.74 | $42.04 | 0 |
| 2017-01-24 | $59.74 | $59.74 | $59.74 | $59.74 | $42.04 | 200 |
| 2017-01-23 | $58.85 | $58.85 | $58.85 | $58.85 | $41.42 | 4 |
| 2017-01-20 | $58.85 | $58.85 | $58.85 | $58.85 | $41.42 | 100 |
| 2017-01-19 | $58.05 | $58.05 | $58.05 | $58.05 | $40.85 | 237 |
| 2017-01-18 | $57.75 | $57.75 | $57.75 | $57.75 | $40.64 | 0 |
| 2017-01-17 | $57.75 | $57.75 | $57.75 | $57.75 | $40.64 | 4 |
| 2017-01-13 | $57.75 | $57.75 | $57.75 | $57.75 | $40.64 | 259 |
| 2017-01-12 | $57.50 | $57.50 | $57.45 | $57.45 | $40.43 | 255 |
| 2017-01-11 | $56.00 | $56.00 | $56.00 | $56.00 | $39.41 | 111 |
| 2017-01-10 | $56.60 | $56.60 | $56.00 | $56.00 | $39.41 | 1,640 |
| 2017-01-09 | $57.20 | $57.20 | $57.20 | $57.20 | $40.25 | 15,787 |
| 2017-01-06 | $56.80 | $56.80 | $56.80 | $56.80 | $39.97 | 15 |
| 2017-01-05 | $56.80 | $56.80 | $56.80 | $56.80 | $39.97 | 164 |
| 2017-01-04 | $56.25 | $56.25 | $56.25 | $56.25 | $39.59 | 681 |
| 2017-01-03 | $56.98 | $56.98 | $56.98 | $56.98 | $40.10 | 0 |
| 2016-12-30 | $56.98 | $56.98 | $56.98 | $56.98 | $40.10 | 262 |
| 2016-12-29 | $55.85 | $55.85 | $55.85 | $55.85 | $39.30 | 465 |
| 2016-12-28 | $56.08 | $56.08 | $56.08 | $56.08 | $39.47 | 320 |
| 2016-12-27 | $56.08 | $56.08 | $56.08 | $56.08 | $39.46 | 523 |
| 2016-12-23 | $55.55 | $55.55 | $55.55 | $55.55 | $39.09 | 210 |
| 2016-12-22 | $56.80 | $56.80 | $56.80 | $56.80 | $39.97 | 840 |
| 2016-12-21 | $56.05 | $56.05 | $56.05 | $56.05 | $39.44 | 8,267 |
| 2016-12-20 | $55.90 | $55.90 | $55.90 | $55.90 | $39.34 | 172 |
| 2016-12-19 | $56.39 | $56.39 | $56.35 | $56.35 | $39.66 | 840 |
| 2016-12-16 | $57.15 | $57.15 | $57.15 | $57.15 | $40.22 | 1,600 |
| 2016-12-15 | $55.75 | $55.75 | $55.75 | $55.75 | $39.23 | 250 |
| 2016-12-14 | $56.90 | $56.90 | $56.55 | $56.55 | $39.80 | 285 |
| 2016-12-13 | $55.00 | $55.00 | $55.00 | $55.00 | $38.71 | 0 |
| 2016-12-12 | $55.50 | $55.50 | $55.00 | $55.00 | $38.71 | 1,503 |
| 2016-12-09 | $54.60 | $54.60 | $54.60 | $54.60 | $38.42 | 0 |
| 2016-12-08 | $54.60 | $54.60 | $54.60 | $54.60 | $38.42 | 0 |
| 2016-12-07 | $54.50 | $54.60 | $54.50 | $54.60 | $38.42 | 846 |
| 2016-12-06 | $55.40 | $55.40 | $55.40 | $55.40 | $38.99 | 82 |
| 2016-12-05 | $55.40 | $55.40 | $55.40 | $55.40 | $38.99 | 0 |
| 2016-12-02 | $55.40 | $55.40 | $55.40 | $55.40 | $38.99 | 0 |
| 2016-12-01 | $55.40 | $55.40 | $55.40 | $55.40 | $38.99 | 0 |
| 2016-11-30 | $55.40 | $55.40 | $55.40 | $55.40 | $38.99 | 66 |
| 2016-11-29 | $55.40 | $55.40 | $55.40 | $55.40 | $38.99 | 490 |
| 2016-11-28 | $54.14 | $54.14 | $54.14 | $54.14 | $38.10 | 131 |
| 2016-11-25 | $54.14 | $54.14 | $54.14 | $54.14 | $38.10 | 0 |
| 2016-11-23 | $54.14 | $54.14 | $54.14 | $54.14 | $38.10 | 86 |
| 2016-11-22 | $54.10 | $54.14 | $54.10 | $54.14 | $38.10 | 287 |
| 2016-11-21 | $54.90 | $54.94 | $54.90 | $54.94 | $38.66 | 200 |
| 2016-11-18 | $52.95 | $52.95 | $52.95 | $52.95 | $37.26 | 0 |
| 2016-11-17 | $52.95 | $52.95 | $52.95 | $52.95 | $37.26 | 66 |
| 2016-11-16 | $52.95 | $52.95 | $52.95 | $52.95 | $37.26 | 374 |
| 2016-11-15 | $53.05 | $53.05 | $53.05 | $53.05 | $37.33 | 0 |
| 2016-11-14 | $53.10 | $53.10 | $53.05 | $53.05 | $37.33 | 756 |
| 2016-11-11 | $52.99 | $52.99 | $52.99 | $52.99 | $37.29 | 0 |
| 2016-11-10 | $52.99 | $52.99 | $52.99 | $52.99 | $37.29 | 628 |
| 2016-11-09 | $55.60 | $55.60 | $55.30 | $55.30 | $38.92 | 1,556 |
| 2016-11-08 | $56.55 | $56.55 | $56.55 | $56.55 | $39.80 | 104 |
| 2016-11-07 | $56.05 | $56.05 | $56.05 | $56.05 | $39.44 | 107 |
| 2016-11-04 | $56.00 | $56.00 | $56.00 | $56.00 | $39.41 | 4,144 |
| 2016-11-03 | $56.70 | $56.70 | $56.70 | $56.70 | $39.90 | 4 |
| 2016-11-02 | $56.70 | $56.70 | $56.70 | $56.70 | $39.90 | 0 |
| 2016-11-01 | $56.70 | $56.70 | $56.70 | $56.70 | $39.90 | 145 |
| 2016-10-31 | $55.65 | $55.65 | $55.65 | $55.65 | $39.16 | 0 |
| 2016-10-28 | $55.65 | $55.65 | $55.65 | $55.65 | $39.16 | 0 |
| 2016-10-27 | $55.65 | $55.65 | $55.65 | $55.65 | $39.16 | 15 |
| 2016-10-26 | $55.65 | $55.65 | $55.65 | $55.65 | $39.16 | 104 |
| 2016-10-25 | $57.20 | $57.20 | $57.00 | $57.00 | $40.11 | 372 |
| 2016-10-24 | $55.90 | $55.90 | $55.90 | $55.90 | $39.34 | 0 |
| 2016-10-21 | $58.35 | $58.35 | $55.78 | $55.90 | $39.34 | 855 |
| 2016-10-20 | $58.40 | $58.40 | $58.40 | $58.40 | $41.10 | 0 |
| 2016-10-19 | $58.40 | $58.40 | $58.40 | $58.40 | $41.10 | 2,255 |
| 2016-10-18 | $58.85 | $58.85 | $58.85 | $58.85 | $41.42 | 140 |
| 2016-10-17 | $59.00 | $59.00 | $59.00 | $59.00 | $41.52 | 0 |
| 2016-10-14 | $59.00 | $59.00 | $59.00 | $59.00 | $41.52 | 0 |
| 2016-10-13 | $59.00 | $59.00 | $59.00 | $59.00 | $41.52 | 0 |
| 2016-10-12 | $59.00 | $59.00 | $59.00 | $59.00 | $41.52 | 0 |
| 2016-10-11 | $59.00 | $59.00 | $59.00 | $59.00 | $41.52 | 138 |
| 2016-10-10 | $59.90 | $59.90 | $59.80 | $59.80 | $42.08 | 200 |
| 2016-10-07 | $60.35 | $60.35 | $60.35 | $60.35 | $42.47 | 1,000 |
| 2016-10-06 | $61.25 | $61.25 | $61.25 | $61.25 | $43.10 | 175 |
| 2016-10-05 | $62.10 | $62.10 | $62.10 | $62.10 | $43.70 | 557 |
| 2016-10-04 | $64.45 | $64.45 | $64.45 | $64.45 | $45.36 | 146 |
| 2016-10-03 | $63.85 | $63.85 | $63.85 | $63.85 | $44.93 | 4 |
| 2016-09-30 | $63.85 | $63.85 | $63.85 | $63.85 | $44.93 | 0 |
| 2016-09-29 | $64.10 | $64.10 | $63.85 | $63.85 | $44.93 | 2,805 |
| 2016-09-28 | $63.85 | $63.85 | $63.85 | $63.85 | $44.93 | 220 |
| 2016-09-27 | $63.70 | $63.70 | $63.70 | $63.70 | $44.83 | 0 |
| 2016-09-26 | $63.70 | $63.70 | $63.70 | $63.70 | $44.83 | 0 |
| 2016-09-23 | $63.70 | $63.70 | $63.70 | $63.70 | $44.83 | 455 |
| 2016-09-22 | $63.50 | $63.50 | $63.20 | $63.20 | $44.48 | 605 |
| 2016-09-21 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2016-09-20 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2016-09-19 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 36 |
| 2016-09-16 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2016-09-15 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2016-09-14 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 0 |
| 2016-09-13 | $62.05 | $62.05 | $62.05 | $62.05 | $43.67 | 100 |
| 2016-09-12 | $62.35 | $62.35 | $62.35 | $62.35 | $43.88 | 165 |
| 2016-09-09 | $61.95 | $61.95 | $61.95 | $61.95 | $43.60 | 100 |
| 2016-09-08 | $63.60 | $63.60 | $63.60 | $63.60 | $44.76 | 280 |
| 2016-09-07 | $62.44 | $62.44 | $62.44 | $62.44 | $43.94 | 75 |
| 2016-09-06 | $62.44 | $62.44 | $62.44 | $62.44 | $43.94 | 0 |
| 2016-09-02 | $62.44 | $62.44 | $62.44 | $62.44 | $43.94 | 0 |
| 2016-09-01 | $62.44 | $62.44 | $62.44 | $62.44 | $43.94 | 69 |
| 2016-08-31 | $62.44 | $62.44 | $62.44 | $62.44 | $43.94 | 0 |
| 2016-08-30 | $62.44 | $62.44 | $62.44 | $62.44 | $43.94 | 311 |
| 2016-08-29 | $63.25 | $63.25 | $63.25 | $63.25 | $44.51 | 136 |
| 2016-08-26 | $63.25 | $63.25 | $63.25 | $63.25 | $44.51 | 0 |
| 2016-08-25 | $63.25 | $63.25 | $63.25 | $63.25 | $44.51 | 0 |
| 2016-08-24 | $63.50 | $63.50 | $63.25 | $63.25 | $44.51 | 451 |
| 2016-08-23 | $64.53 | $64.53 | $64.53 | $64.53 | $45.41 | 0 |
| 2016-08-22 | $64.53 | $64.53 | $64.53 | $64.53 | $45.41 | 0 |
| 2016-08-19 | $64.53 | $64.53 | $64.53 | $64.53 | $45.41 | 72 |
| 2016-08-18 | $64.53 | $64.53 | $64.53 | $64.53 | $45.41 | 0 |
| 2016-08-17 | $64.53 | $64.53 | $64.53 | $64.53 | $45.41 | 165 |
| 2016-08-16 | $63.85 | $63.85 | $63.85 | $63.85 | $44.66 | 0 |
| 2016-08-15 | $63.85 | $63.85 | $63.85 | $63.85 | $44.66 | 1,000 |
| 2016-08-12 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 0 |
| 2016-08-11 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 0 |
| 2016-08-10 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 0 |
| 2016-08-09 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 0 |
| 2016-08-08 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 72 |
| 2016-08-05 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 25 |
| 2016-08-04 | $62.45 | $62.45 | $62.45 | $62.45 | $43.68 | 0 |
| 2016-08-03 | $62.65 | $62.70 | $62.45 | $62.45 | $43.68 | 698 |
| 2016-08-02 | $62.75 | $62.75 | $62.75 | $62.75 | $43.89 | 0 |
| 2016-08-01 | $62.75 | $62.75 | $62.75 | $62.75 | $43.89 | 0 |
| 2016-07-29 | $62.75 | $62.75 | $62.75 | $62.75 | $43.89 | 8 |
| 2016-07-28 | $62.75 | $62.75 | $62.75 | $62.75 | $43.89 | 4,655 |
| 2016-07-27 | $63.25 | $63.25 | $63.25 | $63.25 | $44.24 | 0 |
| 2016-07-26 | $63.25 | $63.25 | $63.25 | $63.25 | $44.24 | 0 |
| 2016-07-25 | $63.25 | $63.25 | $63.25 | $63.25 | $44.24 | 132 |
| 2016-07-22 | $63.25 | $63.25 | $63.25 | $63.25 | $44.24 | 0 |
| 2016-07-21 | $63.25 | $63.25 | $63.25 | $63.25 | $44.24 | 0 |
| 2016-07-20 | $63.25 | $63.25 | $63.25 | $63.25 | $44.24 | 150 |
| 2016-07-19 | $62.85 | $62.85 | $62.85 | $62.85 | $43.96 | 1,304 |
| 2016-07-18 | $63.40 | $63.40 | $63.40 | $63.40 | $44.35 | 448 |
| 2016-07-15 | $64.25 | $64.25 | $64.25 | $64.25 | $44.94 | 4 |
| 2016-07-14 | $64.47 | $64.47 | $64.25 | $64.25 | $44.94 | 94,992 |
| 2016-07-13 | $64.00 | $64.00 | $64.00 | $64.00 | $44.77 | 94 |
| 2016-07-12 | $63.93 | $64.00 | $63.93 | $64.00 | $44.77 | 250 |
| 2016-07-11 | $63.55 | $63.55 | $63.55 | $63.55 | $44.45 | 85 |
| 2016-07-08 | $63.55 | $63.55 | $63.55 | $63.55 | $44.45 | 0 |
| 2016-07-07 | $63.55 | $63.55 | $63.55 | $63.55 | $44.45 | 1,923 |
| 2016-07-06 | $63.55 | $63.55 | $63.55 | $63.55 | $44.45 | 1,138 |
| 2016-07-05 | $65.30 | $65.30 | $65.30 | $65.30 | $45.67 | 400 |
| 2016-07-01 | $62.75 | $62.75 | $62.75 | $62.75 | $43.89 | 89 |
| 2016-06-30 | $62.75 | $62.75 | $62.75 | $62.75 | $43.89 | 1 |
| 2016-06-29 | $63.36 | $63.36 | $62.75 | $62.75 | $43.89 | 200 |
| 2016-06-28 | $59.26 | $59.26 | $59.26 | $59.26 | $41.45 | 89 |
| 2016-06-27 | $59.26 | $59.26 | $59.26 | $59.26 | $41.45 | 178 |
| 2016-06-24 | $59.85 | $59.85 | $59.85 | $59.85 | $41.86 | 109 |
| 2016-06-23 | $62.80 | $62.80 | $62.80 | $62.80 | $43.93 | 0 |
| 2016-06-22 | $62.60 | $62.80 | $62.60 | $62.80 | $43.93 | 306 |
| 2016-06-21 | $57.65 | $57.65 | $57.65 | $57.65 | $40.32 | 0 |
| 2016-06-20 | $57.65 | $57.65 | $57.65 | $57.65 | $40.32 | 0 |
| 2016-06-17 | $57.65 | $57.65 | $57.65 | $57.65 | $40.32 | 90 |
| 2016-06-16 | $57.65 | $57.65 | $57.65 | $57.65 | $40.32 | 0 |
| 2016-06-15 | $57.65 | $57.65 | $57.65 | $57.65 | $40.32 | 0 |
| 2016-06-14 | $57.74 | $57.74 | $57.65 | $57.65 | $40.32 | 647 |
| 2016-06-13 | $60.35 | $60.35 | $60.35 | $60.35 | $42.21 | 3 |
| 2016-06-10 | $60.54 | $60.54 | $60.35 | $60.35 | $42.21 | 1,340 |
| 2016-06-09 | $61.95 | $61.95 | $61.95 | $61.95 | $43.33 | 0 |
| 2016-06-08 | $61.95 | $61.95 | $61.95 | $61.95 | $43.33 | 192 |
| 2016-06-07 | $62.00 | $62.00 | $62.00 | $62.00 | $43.37 | 198 |
| 2016-06-06 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 0 |
| 2016-06-03 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 0 |
| 2016-06-02 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 0 |
| 2016-06-01 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 0 |
| 2016-05-31 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 50 |
| 2016-05-27 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 0 |
| 2016-05-26 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 1,642 |
| 2016-05-25 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 0 |
| 2016-05-24 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 30 |
| 2016-05-23 | $59.55 | $59.55 | $59.55 | $59.55 | $41.65 | 1,480 |
| 2016-05-20 | $59.95 | $59.95 | $59.90 | $59.90 | $41.90 | 322 |
| 2016-05-19 | $59.98 | $59.98 | $59.98 | $59.98 | $41.95 | 535 |
| 2016-05-18 | $60.85 | $60.85 | $60.85 | $60.85 | $42.56 | 2,775 |
| 2016-05-17 | $60.85 | $60.85 | $60.85 | $60.85 | $42.56 | 84 |
| 2016-05-16 | $60.85 | $60.85 | $60.85 | $60.85 | $42.56 | 564 |
| 2016-05-13 | $60.73 | $60.89 | $60.65 | $60.89 | $42.59 | 500 |
| 2016-05-12 | $61.25 | $61.25 | $61.25 | $61.25 | $42.84 | 0 |
| 2016-05-11 | $61.25 | $61.25 | $61.25 | $61.25 | $42.84 | 195 |
| 2016-05-10 | $61.10 | $61.10 | $61.10 | $61.10 | $42.74 | 128 |
| 2016-05-09 | $60.55 | $60.55 | $60.55 | $60.55 | $42.35 | 335 |
| 2016-05-06 | $61.24 | $61.24 | $61.24 | $61.24 | $42.83 | 141 |
| 2016-05-05 | $60.25 | $60.87 | $60.25 | $60.87 | $42.57 | 1,523 |
| 2016-05-04 | $60.21 | $60.21 | $60.21 | $60.21 | $42.11 | 535 |
| 2016-05-03 | $61.05 | $61.05 | $61.05 | $61.05 | $42.70 | 0 |
| 2016-05-02 | $61.05 | $61.05 | $61.05 | $61.05 | $42.70 | 100 |
| 2016-04-29 | $60.70 | $60.70 | $60.70 | $60.70 | $42.46 | 29 |
| 2016-04-28 | $60.70 | $60.70 | $60.70 | $60.70 | $42.46 | 289 |
| 2016-04-27 | $60.30 | $60.30 | $60.30 | $60.30 | $42.18 | 1,162 |
| 2016-04-26 | $60.30 | $60.30 | $60.30 | $60.30 | $42.18 | 105 |
| 2016-04-25 | $61.42 | $61.42 | $61.42 | $61.42 | $42.96 | 0 |
| 2016-04-22 | $61.42 | $61.42 | $61.42 | $61.42 | $42.96 | 0 |
| 2016-04-21 | $61.42 | $61.42 | $61.42 | $61.42 | $42.96 | 0 |
| 2016-04-20 | $61.42 | $61.42 | $61.42 | $61.42 | $42.96 | 113 |
| 2016-04-19 | $59.30 | $59.30 | $59.30 | $59.30 | $41.48 | 0 |
| 2016-04-18 | $59.30 | $59.30 | $59.30 | $59.30 | $41.48 | 2 |
| 2016-04-15 | $59.30 | $59.30 | $59.30 | $59.30 | $41.48 | 0 |
| 2016-04-14 | $59.30 | $59.30 | $59.30 | $59.30 | $41.48 | 0 |
| 2016-04-13 | $59.64 | $59.64 | $59.10 | $59.30 | $41.48 | 1,643 |
| 2016-04-12 | $59.00 | $59.27 | $59.00 | $59.20 | $41.41 | 2,520 |
| 2016-04-11 | $59.60 | $59.60 | $59.40 | $59.40 | $41.55 | 1,164 |
| 2016-04-08 | $59.27 | $59.27 | $59.27 | $59.27 | $41.45 | 949 |
| 2016-04-07 | $58.05 | $58.05 | $58.05 | $58.05 | $40.60 | 100 |
| 2016-04-06 | $58.23 | $58.23 | $58.23 | $58.23 | $40.73 | 200 |
| 2016-04-05 | $58.30 | $58.30 | $58.30 | $58.30 | $40.78 | 139 |
| 2016-04-04 | $59.15 | $59.15 | $58.30 | $58.30 | $40.78 | 1,523 |
| 2016-04-01 | $58.60 | $58.60 | $58.60 | $58.60 | $40.99 | 0 |
| 2016-03-31 | $58.65 | $58.65 | $58.60 | $58.60 | $40.99 | 644 |
| 2016-03-30 | $56.95 | $56.95 | $56.95 | $56.95 | $39.83 | 0 |
| 2016-03-29 | $56.95 | $56.95 | $56.95 | $56.95 | $39.83 | 2,500 |
| 2016-03-28 | $56.90 | $56.90 | $56.54 | $56.54 | $39.55 | 380 |
| 2016-03-24 | $56.94 | $56.94 | $56.94 | $56.94 | $39.83 | 400 |
| 2016-03-23 | $58.40 | $58.40 | $58.40 | $58.40 | $40.85 | 0 |
| 2016-03-22 | $58.40 | $58.40 | $58.40 | $58.40 | $40.85 | 0 |
| 2016-03-21 | $58.40 | $58.40 | $58.40 | $58.40 | $40.85 | 0 |
| 2016-03-18 | $58.40 | $58.40 | $58.40 | $58.40 | $40.85 | 0 |
| 2016-03-17 | $58.40 | $58.40 | $58.40 | $58.40 | $40.85 | 0 |
| 2016-03-16 | $58.40 | $58.40 | $58.40 | $58.40 | $40.34 | 0 |
| 2016-03-15 | $58.40 | $58.40 | $58.40 | $58.40 | $40.34 | 50,395 |
| 2016-03-14 | $58.50 | $58.50 | $58.50 | $58.50 | $40.40 | 255 |
| 2016-03-11 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 0 |
| 2016-03-10 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 58 |
| 2016-03-09 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 1,106 |
| 2016-03-08 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 19 |
| 2016-03-07 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 0 |
| 2016-03-04 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 0 |
| 2016-03-03 | $56.00 | $56.00 | $56.00 | $56.00 | $38.68 | 0 |
| 2016-03-02 | $55.80 | $56.00 | $55.80 | $56.00 | $38.68 | 1,862 |
| 2016-03-01 | $54.20 | $54.20 | $54.20 | $54.20 | $37.44 | 11 |
| 2016-02-29 | $54.20 | $54.20 | $54.20 | $54.20 | $37.44 | 31,364 |
| 2016-02-26 | $54.85 | $54.85 | $54.85 | $54.85 | $37.88 | 600 |
| 2016-02-25 | $54.50 | $54.66 | $54.50 | $54.66 | $37.75 | 419 |
| 2016-02-24 | $53.60 | $53.60 | $53.60 | $53.60 | $37.02 | 688 |
| 2016-02-23 | $54.87 | $54.87 | $54.87 | $54.87 | $37.89 | 0 |
| 2016-02-22 | $54.87 | $54.87 | $54.87 | $54.87 | $37.89 | 681 |
| 2016-02-19 | $55.45 | $55.45 | $55.45 | $55.45 | $38.30 | 42 |
| 2016-02-18 | $55.45 | $55.45 | $55.45 | $55.45 | $38.30 | 0 |
| 2016-02-17 | $55.45 | $55.45 | $55.45 | $55.45 | $38.30 | 0 |
| 2016-02-16 | $55.45 | $55.45 | $55.45 | $55.45 | $38.30 | 100 |
| 2016-02-12 | $54.18 | $54.18 | $54.18 | $54.18 | $37.42 | 120 |
| 2016-02-11 | $53.68 | $53.68 | $53.68 | $53.68 | $37.08 | 597 |
| 2016-02-10 | $54.05 | $54.05 | $54.05 | $54.05 | $37.33 | 7,659 |
| 2016-02-09 | $54.30 | $54.30 | $54.05 | $54.05 | $37.33 | 741 |
| 2016-02-08 | $54.32 | $54.35 | $54.32 | $54.35 | $37.54 | 200 |
| 2016-02-05 | $54.84 | $54.84 | $54.84 | $54.84 | $37.88 | 0 |
| 2016-02-04 | $54.95 | $54.95 | $54.84 | $54.84 | $37.88 | 308 |
| 2016-02-03 | $55.60 | $55.60 | $55.60 | $55.60 | $38.40 | 102 |
| 2016-02-02 | $53.91 | $53.91 | $53.91 | $53.91 | $37.23 | 0 |
| 2016-02-01 | $53.91 | $53.91 | $53.91 | $53.91 | $37.23 | 0 |
| 2016-01-29 | $53.91 | $53.91 | $53.91 | $53.91 | $37.23 | 20 |
| 2016-01-28 | $53.91 | $53.91 | $53.91 | $53.91 | $37.23 | 63 |
| 2016-01-27 | $53.92 | $53.92 | $53.91 | $53.91 | $37.23 | 950 |
| 2016-01-26 | $52.75 | $52.75 | $52.75 | $52.75 | $36.43 | 600 |
| 2016-01-25 | $50.98 | $50.98 | $50.98 | $50.98 | $35.21 | 0 |
| 2016-01-22 | $50.98 | $50.98 | $50.98 | $50.98 | $35.21 | 0 |
| 2016-01-21 | $50.98 | $50.98 | $50.98 | $50.98 | $35.21 | 58 |
| 2016-01-20 | $50.95 | $50.98 | $50.95 | $50.98 | $35.21 | 881 |
| 2016-01-19 | $51.00 | $51.00 | $51.00 | $51.00 | $35.22 | 43 |
| 2016-01-15 | $51.00 | $51.00 | $51.00 | $51.00 | $35.22 | 215 |
| 2016-01-14 | $52.50 | $52.50 | $52.50 | $52.50 | $36.26 | 314 |
| 2016-01-13 | $53.45 | $54.44 | $53.45 | $53.78 | $37.14 | 470 |
| 2016-01-12 | $53.64 | $53.64 | $53.64 | $53.64 | $37.05 | 170 |
| 2016-01-11 | $52.60 | $52.60 | $52.60 | $52.60 | $36.33 | 36 |
| 2016-01-08 | $52.60 | $52.60 | $52.60 | $52.60 | $36.33 | 100 |
| 2016-01-07 | $53.65 | $53.65 | $53.65 | $53.65 | $37.06 | 238 |
| 2016-01-06 | $55.65 | $55.65 | $55.65 | $55.65 | $38.44 | 8 |
| 2016-01-05 | $55.65 | $55.65 | $55.65 | $55.65 | $38.44 | 0 |
| 2016-01-04 | $55.65 | $55.65 | $55.65 | $55.65 | $38.44 | 39 |
| 2015-12-31 | $55.65 | $55.65 | $55.65 | $55.65 | $38.44 | 148 |
| 2015-12-30 | $56.35 | $56.35 | $56.15 | $56.15 | $38.78 | 775 |
| 2015-12-29 | $56.57 | $56.57 | $56.57 | $56.57 | $39.07 | 261 |
| 2015-12-28 | $56.05 | $56.05 | $56.05 | $56.05 | $38.71 | 0 |
| 2015-12-24 | $56.05 | $56.05 | $56.05 | $56.05 | $38.71 | 178 |
| 2015-12-23 | $55.00 | $55.00 | $55.00 | $55.00 | $37.99 | 73 |
| 2015-12-22 | $55.00 | $55.00 | $55.00 | $55.00 | $37.99 | 0 |
| 2015-12-21 | $55.00 | $55.00 | $55.00 | $55.00 | $37.99 | 50 |
| 2015-12-18 | $54.95 | $55.00 | $54.90 | $55.00 | $37.99 | 2,425 |
| 2015-12-17 | $56.29 | $56.29 | $55.75 | $55.75 | $38.51 | 950 |
| 2015-12-16 | $55.20 | $55.20 | $55.20 | $55.20 | $38.13 | 8,885 |
| 2015-12-15 | $55.30 | $55.30 | $55.20 | $55.20 | $38.13 | 8,885 |
| 2015-12-14 | $54.65 | $54.65 | $54.65 | $54.65 | $37.75 | 0 |
| 2015-12-11 | $54.65 | $54.65 | $54.65 | $54.65 | $37.75 | 100 |
| 2015-12-10 | $56.55 | $56.55 | $56.55 | $56.55 | $39.06 | 87 |
| 2015-12-09 | $56.55 | $56.55 | $56.55 | $56.55 | $39.06 | 100 |
| 2015-12-08 | $57.62 | $57.62 | $57.62 | $57.62 | $39.80 | 6,213 |
| 2015-12-07 | $57.40 | $57.40 | $57.40 | $57.40 | $39.65 | 0 |
| 2015-12-04 | $57.40 | $57.40 | $57.40 | $57.40 | $39.65 | 0 |
| 2015-12-03 | $57.40 | $57.40 | $57.40 | $57.40 | $39.65 | 154 |
| 2015-12-02 | $57.35 | $57.35 | $57.35 | $57.35 | $39.61 | 0 |
| 2015-12-01 | $57.35 | $57.35 | $57.35 | $57.35 | $39.61 | 1,581 |
| 2015-11-30 | $57.90 | $57.90 | $57.35 | $57.35 | $39.61 | 1,581 |
| 2015-11-27 | $57.87 | $57.87 | $57.87 | $57.87 | $39.97 | 3,750 |
| 2015-11-25 | $57.87 | $57.87 | $57.87 | $57.87 | $39.97 | 461 |
| 2015-11-24 | $58.03 | $58.15 | $57.87 | $57.87 | $39.97 | 461 |
| 2015-11-23 | $58.35 | $58.35 | $58.35 | $58.35 | $40.30 | 150 |
| 2015-11-20 | $58.65 | $58.65 | $58.65 | $58.65 | $40.51 | 100 |
| 2015-11-19 | $56.25 | $56.25 | $56.25 | $56.25 | $38.85 | 0 |
| 2015-11-18 | $56.25 | $56.25 | $56.25 | $56.25 | $38.85 | 32 |
| 2015-11-17 | $56.25 | $56.25 | $56.25 | $56.25 | $38.85 | 0 |
| 2015-11-16 | $56.25 | $56.25 | $56.25 | $56.25 | $38.85 | 1 |
| 2015-11-13 | $56.25 | $56.25 | $56.25 | $56.25 | $38.85 | 100 |
| 2015-11-12 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 40 |
| 2015-11-11 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 30,206 |
| 2015-11-10 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 0 |
| 2015-11-09 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 0 |
| 2015-11-06 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 0 |
| 2015-11-05 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 0 |
| 2015-11-04 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 35 |
| 2015-11-03 | $59.40 | $59.40 | $59.25 | $59.25 | $40.92 | 613 |
| 2015-11-02 | $59.25 | $59.25 | $59.25 | $59.25 | $40.92 | 0 |
| 2015-10-30 | $59.25 | $59.25 | $59.25 | $59.25 | $40.92 | 1,600 |
| 2015-10-29 | $59.25 | $59.25 | $59.25 | $59.25 | $40.92 | 300 |
| 2015-10-28 | $58.34 | $58.34 | $58.34 | $58.34 | $40.29 | 0 |
| 2015-10-27 | $58.34 | $58.34 | $58.34 | $58.34 | $40.29 | 200 |
| 2015-10-26 | $59.40 | $59.40 | $58.85 | $58.85 | $40.65 | 1,086 |
| 2015-10-23 | $59.15 | $59.15 | $59.15 | $59.15 | $40.85 | 0 |
| 2015-10-22 | $59.10 | $59.15 | $59.10 | $59.15 | $40.85 | 338 |
| 2015-10-21 | $58.70 | $58.70 | $58.70 | $58.70 | $40.54 | 0 |
| 2015-10-20 | $58.70 | $58.70 | $58.70 | $58.70 | $40.54 | 800 |
| 2015-10-19 | $59.15 | $59.15 | $59.15 | $59.15 | $40.85 | 500 |
| 2015-10-16 | $59.10 | $59.10 | $59.10 | $59.10 | $40.82 | 475 |
| 2015-10-15 | $57.30 | $57.30 | $57.30 | $57.30 | $39.58 | 0 |
| 2015-10-14 | $57.30 | $57.30 | $57.30 | $57.30 | $39.58 | 0 |
| 2015-10-13 | $57.30 | $57.30 | $57.30 | $57.30 | $39.58 | 165 |
| 2015-10-12 | $57.64 | $57.64 | $57.64 | $57.64 | $39.81 | 5 |
| 2015-10-09 | $57.64 | $57.64 | $57.64 | $57.64 | $39.81 | 273 |
| 2015-10-08 | $56.57 | $56.57 | $56.57 | $56.57 | $39.07 | 0 |
| 2015-10-07 | $56.57 | $56.57 | $56.57 | $56.57 | $39.07 | 0 |
| 2015-10-06 | $56.57 | $56.57 | $56.57 | $56.57 | $39.07 | 675 |
| 2015-10-05 | $56.00 | $56.05 | $56.00 | $56.05 | $38.71 | 1,840 |
| 2015-10-02 | $55.05 | $55.05 | $55.05 | $55.05 | $38.02 | 7 |
| 2015-10-01 | $55.05 | $55.05 | $55.05 | $55.05 | $38.02 | 80 |
| 2015-09-30 | $55.05 | $55.05 | $55.05 | $55.05 | $38.02 | 400 |
| 2015-09-29 | $53.45 | $53.45 | $53.45 | $53.45 | $36.92 | 100 |
| 2015-09-28 | $54.75 | $54.75 | $54.75 | $54.75 | $37.81 | 0 |
| 2015-09-25 | $55.05 | $55.05 | $54.75 | $54.75 | $37.81 | 300 |
| 2015-09-24 | $54.08 | $54.08 | $54.00 | $54.05 | $37.33 | 658 |
| 2015-09-23 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 0 |
| 2015-09-22 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 250 |
| 2015-09-21 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 0 |
| 2015-09-18 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 0 |
| 2015-09-17 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 0 |
| 2015-09-16 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 78 |
| 2015-09-15 | $53.22 | $53.22 | $53.22 | $53.22 | $36.76 | 200 |
| 2015-09-14 | $53.06 | $53.06 | $53.06 | $53.06 | $36.65 | 0 |
| 2015-09-11 | $53.06 | $53.06 | $53.06 | $53.06 | $36.65 | 0 |
| 2015-09-10 | $53.06 | $53.06 | $53.06 | $53.06 | $36.65 | 43 |
| 2015-09-09 | $53.06 | $53.06 | $53.06 | $53.06 | $36.65 | 0 |
| 2015-09-08 | $53.06 | $53.06 | $53.06 | $53.06 | $36.65 | 0 |
British American Tobacco Plc (BTAFF) News Headlines
.jpg)
.jpg)
.jpg)
Recent British American Tobacco Plc (BTAFF) News
Similar Companies to British American Tobacco Plc (BTAFF) 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 | -- | -- | -- |