Tate & Lyle plc (TATYY) Exchange: OTCQX
Data as of April 25, 2024
$32.00 ($0.00) 0.00%
Tate & Lyle plc - Daily Information
Click for more stock information on Tate & Lyle plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $32.00 |
| Previous Close | $32.00 |
| High | $32.00 |
| Low | $32.00 |
| Adjusted Open | $32.00 |
| Previous Adjusted Close | $32.00 |
| Adjusted High | $32.00 |
| Adjusted Low | $32.00 |
About Tate & Lyle plc (TATYY)
Tate & Lyle PLC provides ingredients and solutions to the food, beverage, and other industries worldwide. The company operates through two divisions, Speciality Food Ingredients and Bulk Ingredients. The Speciality Food Ingredients division offers starch-based specialty ingredients that include specialty corn-based sweeteners comprising KYRSTAR crystalline fructose, as well as high-intensity sweeteners, including SPLENDA sucralose, PUREFRUIT monk fruit extract, and TASTEVA stevia sweetner; texturants, such as specialty starches and locust bean gum; health and wellness, including PROMITOR soluble corn fiber, STA-LITE polydextrose, SODA-LO salt microspheres, and Promoat beta glucan; and food systems, which include food stabilizer systems and functional ingredient blends. The Bulk Ingredients division manufactures and markets a range of products, including liquid sweeteners consisting of corn syrup, dextrose, and glucose; industrial starches, ethanol, citric acid, bio-fuels, and acidulants; and animal feeds, such as corn gluten feed and meal for food and beverage, and industrial and agricultural customers. The company is also involved in the in-house banking, blending, reinsurance, and management and finance businesses. Tate & Lyle PLC was incorporated in 1903 and is headquartered in London, the United Kingdom.
Invest in Tate & Lyle plc (TATYY)
Historical Stock Data for Tate & Lyle plc (TATYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 433 |
| 2024-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-04-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 433 |
| 2024-04-22 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 144 |
| 2024-04-19 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2024-04-18 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 68 |
| 2024-04-17 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 6 |
| 2024-04-16 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 149 |
| 2024-04-15 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 73 |
| 2024-04-12 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 118 |
| 2024-04-11 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 118 |
| 2024-04-10 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2024-04-09 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 85 |
| 2024-04-08 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 94 |
| 2024-04-05 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 47 |
| 2024-04-04 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 5,016 |
| 2024-04-03 | $30.32 | $30.59 | $30.26 | $30.58 | $30.58 | 5,016 |
| 2024-04-02 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 22 |
| 2024-04-01 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 22 |
| 2024-03-28 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 44 |
| 2024-03-27 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1,011 |
| 2024-03-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 1,587 |
| 2024-03-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 125 |
| 2024-03-22 | $30.14 | $30.19 | $30.14 | $30.19 | $30.19 | 1,424 |
| 2024-03-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3 |
| 2024-03-20 | $30.54 | $30.80 | $30.48 | $30.80 | $30.80 | 1,690 |
| 2024-03-19 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 42 |
| 2024-03-18 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 561 |
| 2024-03-15 | $30.45 | $30.45 | $30.19 | $30.45 | $30.45 | 3,316 |
| 2024-03-14 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 3,266 |
| 2024-03-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 443 |
| 2024-03-12 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 961 |
| 2024-03-11 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 961 |
| 2024-03-08 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 401 |
| 2024-03-07 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 627 |
| 2024-03-06 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 28 |
| 2024-03-05 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 185 |
| 2024-03-04 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 272 |
| 2024-03-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2024-02-29 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 415 |
| 2024-02-28 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 71 |
| 2024-02-27 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 8 |
| 2024-02-26 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 7 |
| 2024-02-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 4 |
| 2024-02-22 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 174 |
| 2024-02-21 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 13 |
| 2024-02-20 | $31.32 | $31.32 | $30.82 | $30.82 | $30.82 | 572 |
| 2024-02-16 | $30.79 | $30.88 | $30.79 | $30.88 | $30.88 | 834 |
| 2024-02-15 | $31.14 | $31.16 | $31.06 | $31.12 | $31.12 | 1,089 |
| 2024-02-14 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 223 |
| 2024-02-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 606 |
| 2024-02-12 | $30.64 | $30.97 | $30.63 | $30.97 | $30.97 | 5,414 |
| 2024-02-09 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 38 |
| 2024-02-08 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 1,103 |
| 2024-02-07 | $31.31 | $31.54 | $31.11 | $31.11 | $31.11 | 4,763 |
| 2024-02-06 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2024-02-05 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 29 |
| 2024-02-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 6 |
| 2024-02-01 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 14 |
| 2024-01-31 | $31.90 | $31.90 | $31.57 | $31.58 | $31.58 | 823 |
| 2024-01-30 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 72 |
| 2024-01-29 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 2 |
| 2024-01-26 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 8 |
| 2024-01-25 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 88 |
| 2024-01-24 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 353 |
| 2024-01-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2,552 |
| 2024-01-22 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 51 |
| 2024-01-19 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2024-01-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 60 |
| 2024-01-17 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 26 |
| 2024-01-16 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 183 |
| 2024-01-12 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 175 |
| 2024-01-11 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 44 |
| 2024-01-10 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 582 |
| 2024-01-09 | $32.45 | $32.45 | $32.32 | $32.32 | $32.32 | 671 |
| 2024-01-08 | $32.83 | $32.88 | $32.78 | $32.78 | $32.78 | 993 |
| 2024-01-05 | $32.44 | $32.54 | $32.44 | $32.52 | $32.52 | 3,043 |
| 2024-01-04 | $33.77 | $33.77 | $33.37 | $33.37 | $33.37 | 944 |
| 2024-01-03 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1 |
| 2024-01-02 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 139 |
| 2023-12-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 69 |
| 2023-12-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-12-27 | $33.81 | $33.99 | $33.75 | $33.75 | $33.75 | 901 |
| 2023-12-26 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 34 |
| 2023-12-22 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 314 |
| 2023-12-21 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 43 |
| 2023-12-20 | $33.04 | $33.21 | $33.04 | $33.21 | $33.21 | 935 |
| 2023-12-19 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 121 |
| 2023-12-18 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 11 |
| 2023-12-15 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 171 |
| 2023-12-14 | $33.45 | $33.45 | $33.01 | $33.01 | $33.01 | 1,946 |
| 2023-12-13 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 109 |
| 2023-12-12 | $32.14 | $32.14 | $32.05 | $32.13 | $32.13 | 709 |
| 2023-12-11 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 58 |
| 2023-12-08 | $32.74 | $32.74 | $32.31 | $32.33 | $32.33 | 757 |
| 2023-12-07 | $32.51 | $32.82 | $32.25 | $32.25 | $32.25 | 3,635 |
| 2023-12-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-12-05 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 814 |
| 2023-12-04 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 116 |
| 2023-12-01 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 17 |
| 2023-11-30 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 18 |
| 2023-11-29 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 107 |
| 2023-11-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 118 |
| 2023-11-27 | $31.68 | $31.68 | $31.50 | $31.50 | $31.50 | 576 |
| 2023-11-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-11-22 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 55 |
| 2023-11-21 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 131 |
| 2023-11-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 278 |
| 2023-11-17 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 252 |
| 2023-11-16 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 1,124 |
| 2023-11-15 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 511 |
| 2023-11-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 50 |
| 2023-11-13 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 142 |
| 2023-11-10 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 197 |
| 2023-11-09 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 274 |
| 2023-11-08 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 363 |
| 2023-11-07 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 12 |
| 2023-11-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 448 |
| 2023-11-03 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 49 |
| 2023-11-02 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 92 |
| 2023-11-01 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 100 |
| 2023-10-31 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 50 |
| 2023-10-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 26 |
| 2023-10-27 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 30 |
| 2023-10-26 | $30.61 | $30.61 | $30.44 | $30.44 | $30.44 | 1,049 |
| 2023-10-25 | $29.92 | $30.32 | $29.92 | $30.32 | $30.32 | 2,751 |
| 2023-10-24 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 10 |
| 2023-10-23 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 54 |
| 2023-10-20 | $30.50 | $30.52 | $30.50 | $30.52 | $30.52 | 651 |
| 2023-10-19 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 40 |
| 2023-10-18 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 46 |
| 2023-10-17 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 70 |
| 2023-10-16 | $31.73 | $32.27 | $31.73 | $32.27 | $32.27 | 446 |
| 2023-10-13 | $31.94 | $31.94 | $31.59 | $31.59 | $31.59 | 632 |
| 2023-10-12 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 14 |
| 2023-10-11 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 142 |
| 2023-10-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 166 |
| 2023-10-09 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 18 |
| 2023-10-06 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 47 |
| 2023-10-05 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 33 |
| 2023-10-04 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 93 |
| 2023-10-03 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 5 |
| 2023-10-02 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 411 |
| 2023-09-29 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 74 |
| 2023-09-28 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 109 |
| 2023-09-27 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 57 |
| 2023-09-26 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 2 |
| 2023-09-25 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 323 |
| 2023-09-22 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 49 |
| 2023-09-21 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 231 |
| 2023-09-20 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 12 |
| 2023-09-19 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2023-09-18 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 80 |
| 2023-09-15 | $35.07 | $35.12 | $34.74 | $34.74 | $34.74 | 1,380 |
| 2023-09-14 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 12,870 |
| 2023-09-13 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2023-09-12 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 28 |
| 2023-09-11 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 46 |
| 2023-09-08 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 30 |
| 2023-09-07 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 22 |
| 2023-09-06 | $34.78 | $34.78 | $34.76 | $34.76 | $34.76 | 606 |
| 2023-09-05 | $35.41 | $35.41 | $35.40 | $35.40 | $35.40 | 621 |
| 2023-09-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 44 |
| 2023-08-31 | $36.00 | $36.00 | $35.50 | $35.50 | $35.50 | 1,413 |
| 2023-08-30 | $36.35 | $36.38 | $36.35 | $36.38 | $36.38 | 301 |
| 2023-08-29 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 6 |
| 2023-08-28 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 174 |
| 2023-08-25 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 1 |
| 2023-08-24 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 50 |
| 2023-08-23 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 1 |
| 2023-08-22 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 161 |
| 2023-08-21 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 36 |
| 2023-08-18 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 14 |
| 2023-08-17 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 239 |
| 2023-08-16 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 6 |
| 2023-08-15 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2023-08-14 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 24 |
| 2023-08-11 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 2 |
| 2023-08-10 | $37.15 | $37.15 | $37.06 | $37.06 | $37.06 | 2,549 |
| 2023-08-09 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 5 |
| 2023-08-08 | $37.56 | $37.56 | $37.38 | $37.38 | $37.38 | 6,545 |
| 2023-08-07 | $38.38 | $38.49 | $38.38 | $38.49 | $38.49 | 1,138 |
| 2023-08-04 | $38.25 | $38.35 | $38.25 | $38.35 | $38.35 | 6,081 |
| 2023-08-03 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 68 |
| 2023-08-02 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 80 |
| 2023-08-01 | $38.12 | $38.15 | $38.12 | $38.15 | $38.15 | 827 |
| 2023-07-31 | $38.42 | $38.55 | $38.42 | $38.55 | $38.55 | 798 |
| 2023-07-28 | $38.98 | $38.98 | $38.92 | $38.92 | $38.92 | 712 |
| 2023-07-27 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 398 |
| 2023-07-26 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-07-25 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-07-24 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 799 |
| 2023-07-21 | $38.65 | $39.06 | $38.64 | $38.64 | $38.64 | 365 |
| 2023-07-20 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 600 |
| 2023-07-19 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 55 |
| 2023-07-18 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
| 2023-07-17 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 106 |
| 2023-07-14 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 44 |
| 2023-07-13 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
| 2023-07-12 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 500 |
| 2023-07-11 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-07-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 7 |
| 2023-07-07 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 74 |
| 2023-07-06 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 305 |
| 2023-07-05 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 30 |
| 2023-07-03 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 231 |
| 2023-06-30 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 667 |
| 2023-06-29 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 368 |
| 2023-06-28 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 8 |
| 2023-06-27 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2023-06-26 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 323 |
| 2023-06-23 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 1,390 |
| 2023-06-22 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 188 |
| 2023-06-21 | $38.56 | $38.56 | $38.56 | $38.56 | $37.96 | 316 |
| 2023-06-20 | $38.60 | $38.60 | $38.60 | $38.60 | $37.99 | 284 |
| 2023-06-16 | $38.85 | $38.85 | $38.59 | $38.78 | $38.17 | 28,503 |
| 2023-06-15 | $37.76 | $37.76 | $37.76 | $37.76 | $37.17 | 185 |
| 2023-06-14 | $39.59 | $39.59 | $39.59 | $39.59 | $38.96 | 15 |
| 2023-06-13 | $39.59 | $39.59 | $39.59 | $39.59 | $38.96 | 0 |
| 2023-06-12 | $39.59 | $39.59 | $39.59 | $39.59 | $38.96 | 71 |
| 2023-06-09 | $39.59 | $39.59 | $39.59 | $39.59 | $38.96 | 55 |
| 2023-06-08 | $39.59 | $39.59 | $39.59 | $39.59 | $38.96 | 2 |
| 2023-06-07 | $39.65 | $39.65 | $39.59 | $39.59 | $38.96 | 1,420 |
| 2023-06-06 | $39.18 | $39.18 | $39.18 | $39.18 | $38.57 | 73 |
| 2023-06-05 | $39.18 | $39.18 | $39.18 | $39.18 | $38.57 | 40 |
| 2023-06-02 | $39.29 | $39.29 | $39.18 | $39.18 | $38.57 | 11,268 |
| 2023-06-01 | $39.46 | $39.46 | $39.46 | $39.46 | $38.84 | 399 |
| 2023-05-31 | $38.67 | $38.67 | $38.67 | $38.67 | $38.06 | 886 |
| 2023-05-30 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 23 |
| 2023-05-26 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 50 |
| 2023-05-25 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 111 |
| 2023-05-24 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 17 |
| 2023-05-23 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 27 |
| 2023-05-22 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 130 |
| 2023-05-19 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 168 |
| 2023-05-18 | $39.63 | $39.63 | $39.63 | $39.63 | $39.01 | 58 |
| 2023-05-17 | $39.63 | $39.63 | $39.63 | $39.63 | $39.01 | 1,963 |
| 2023-05-16 | $39.63 | $39.63 | $39.63 | $39.63 | $39.01 | 900 |
| 2023-05-15 | $42.63 | $42.63 | $42.63 | $42.63 | $41.96 | 378 |
| 2023-05-12 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 7 |
| 2023-05-11 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 87 |
| 2023-05-10 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 7 |
| 2023-05-09 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 32 |
| 2023-05-08 | $42.85 | $42.85 | $42.63 | $42.63 | $42.63 | 774 |
| 2023-05-05 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 112 |
| 2023-05-04 | $41.46 | $41.52 | $41.46 | $41.52 | $41.52 | 955 |
| 2023-05-03 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 1,357 |
| 2023-05-02 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 152 |
| 2023-05-01 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 203 |
| 2023-04-28 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 10 |
| 2023-04-27 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 0 |
| 2023-04-26 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 171 |
| 2023-04-25 | $40.41 | $40.42 | $40.41 | $40.42 | $40.42 | 1,462 |
| 2023-04-24 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 262 |
| 2023-04-21 | $40.36 | $40.36 | $40.10 | $40.12 | $40.12 | 445 |
| 2023-04-20 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 0 |
| 2023-04-19 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 0 |
| 2023-04-18 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 1,085 |
| 2023-04-17 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 8 |
| 2023-04-14 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 127 |
| 2023-04-13 | $39.80 | $39.80 | $39.28 | $39.28 | $39.28 | 1,271 |
| 2023-04-12 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 396 |
| 2023-04-11 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 34 |
| 2023-04-10 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 79 |
| 2023-04-06 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
| 2023-04-05 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 25 |
| 2023-04-04 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 400 |
| 2023-04-03 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 4,095 |
| 2023-03-31 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 23 |
| 2023-03-30 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 172 |
| 2023-03-29 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 12 |
| 2023-03-28 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-03-27 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 3,015 |
| 2023-03-24 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 10,000 |
| 2023-03-23 | $39.00 | $39.21 | $38.79 | $38.79 | $38.79 | 19,408 |
| 2023-03-22 | $38.44 | $38.70 | $38.44 | $38.70 | $38.70 | 904 |
| 2023-03-21 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 102 |
| 2023-03-20 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 200 |
| 2023-03-17 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-03-16 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 9 |
| 2023-03-15 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 1,520 |
| 2023-03-14 | $37.15 | $37.64 | $37.15 | $37.64 | $37.64 | 599 |
| 2023-03-13 | $37.52 | $37.52 | $37.51 | $37.51 | $37.51 | 877 |
| 2023-03-10 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 200 |
| 2023-03-09 | $38.10 | $38.12 | $37.99 | $37.99 | $37.99 | 739 |
| 2023-03-08 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 81 |
| 2023-03-07 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 239 |
| 2023-03-06 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 38 |
| 2023-03-03 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 443 |
| 2023-03-02 | $38.53 | $38.53 | $38.39 | $38.48 | $38.48 | 2,200 |
| 2023-03-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 3,274 |
| 2023-02-28 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 19 |
| 2023-02-27 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 400 |
| 2023-02-24 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 2,846 |
| 2023-02-23 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 778 |
| 2023-02-22 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 482 |
| 2023-02-21 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 323 |
| 2023-02-17 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 602 |
| 2023-02-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-02-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 1,359 |
| 2023-02-14 | $38.56 | $38.56 | $38.50 | $38.50 | $38.50 | 1,881 |
| 2023-02-13 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 235 |
| 2023-02-10 | $38.60 | $38.76 | $38.60 | $38.76 | $38.76 | 670 |
| 2023-02-09 | $39.28 | $39.62 | $38.55 | $38.55 | $38.55 | 1,219 |
| 2023-02-08 | $38.82 | $39.56 | $38.78 | $39.56 | $39.56 | 6,474 |
| 2023-02-07 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 598 |
| 2023-02-06 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 51 |
| 2023-02-03 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 9 |
| 2023-02-02 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 296 |
| 2023-02-01 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 2 |
| 2023-01-31 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 7,594 |
| 2023-01-30 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 97 |
| 2023-01-27 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 0 |
| 2023-01-26 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 20 |
| 2023-01-25 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 45 |
| 2023-01-24 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 392 |
| 2023-01-23 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 566 |
| 2023-01-20 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 5 |
| 2023-01-19 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 24 |
| 2023-01-18 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 55 |
| 2023-01-17 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 612 |
| 2023-01-13 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 28 |
| 2023-01-12 | $37.44 | $37.92 | $37.44 | $37.92 | $37.92 | 1,121 |
| 2023-01-11 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 151 |
| 2023-01-10 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 69 |
| 2023-01-09 | $36.04 | $36.23 | $36.01 | $36.23 | $36.23 | 602 |
| 2023-01-06 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 124 |
| 2023-01-05 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 197 |
| 2023-01-04 | $35.55 | $35.57 | $35.55 | $35.57 | $35.57 | 7,565 |
| 2023-01-03 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 698 |
| 2022-12-30 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 18 |
| 2022-12-29 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 569 |
| 2022-12-28 | $35.21 | $35.21 | $35.00 | $35.00 | $35.00 | 2,771 |
| 2022-12-27 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 80 |
| 2022-12-23 | $34.52 | $35.45 | $34.52 | $35.45 | $35.45 | 2,380 |
| 2022-12-22 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 208 |
| 2022-12-21 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 15 |
| 2022-12-20 | $34.54 | $34.65 | $34.49 | $34.65 | $34.65 | 4,577 |
| 2022-12-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 6,147 |
| 2022-12-16 | $34.80 | $34.80 | $34.66 | $34.66 | $34.66 | 650 |
| 2022-12-15 | $35.53 | $35.58 | $35.38 | $35.39 | $35.39 | 1,909 |
| 2022-12-14 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 915 |
| 2022-12-13 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 448 |
| 2022-12-12 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2022-12-09 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 15 |
| 2022-12-08 | $35.06 | $35.06 | $35.01 | $35.01 | $35.01 | 522 |
| 2022-12-07 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 32 |
| 2022-12-06 | $35.22 | $35.30 | $35.22 | $35.30 | $35.30 | 1,997 |
| 2022-12-05 | $35.84 | $35.84 | $35.61 | $35.61 | $35.61 | 506 |
| 2022-12-02 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 119 |
| 2022-12-01 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 378 |
| 2022-11-30 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 1,159 |
| 2022-11-29 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 715 |
| 2022-11-28 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 8,160 |
| 2022-11-25 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2022-11-23 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 248 |
| 2022-11-22 | $35.28 | $35.29 | $35.28 | $35.29 | $35.07 | 820 |
| 2022-11-21 | $35.20 | $35.20 | $35.20 | $35.20 | $34.99 | 1,250 |
| 2022-11-18 | $33.92 | $33.92 | $33.92 | $33.92 | $33.71 | 157 |
| 2022-11-17 | $33.92 | $33.92 | $33.92 | $33.92 | $33.71 | 56 |
| 2022-11-16 | $33.92 | $33.92 | $33.92 | $33.92 | $33.71 | 270 |
| 2022-11-15 | $33.40 | $34.12 | $33.40 | $33.68 | $33.47 | 11,013 |
| 2022-11-14 | $33.34 | $33.34 | $32.88 | $32.88 | $32.68 | 5,304 |
| 2022-11-11 | $33.88 | $33.88 | $33.88 | $33.88 | $33.67 | 4 |
| 2022-11-10 | $33.88 | $33.88 | $33.88 | $33.88 | $33.67 | 224 |
| 2022-11-09 | $32.68 | $32.79 | $32.60 | $32.79 | $32.59 | 5,235 |
| 2022-11-08 | $32.73 | $32.73 | $32.73 | $32.73 | $32.53 | 570 |
| 2022-11-07 | $32.33 | $32.65 | $32.33 | $32.65 | $32.45 | 595 |
| 2022-11-04 | $31.64 | $32.10 | $31.64 | $32.10 | $32.10 | 1,088 |
| 2022-11-03 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 183 |
| 2022-11-02 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 526 |
| 2022-11-01 | $32.66 | $32.66 | $32.63 | $32.63 | $32.63 | 2,289 |
| 2022-10-31 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 375 |
| 2022-10-28 | $32.03 | $32.64 | $32.03 | $32.64 | $32.64 | 695 |
| 2022-10-27 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 249 |
| 2022-10-26 | $32.35 | $32.36 | $32.27 | $32.27 | $32.27 | 1,624 |
| 2022-10-25 | $31.46 | $31.55 | $31.46 | $31.55 | $31.55 | 335 |
| 2022-10-24 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 82 |
| 2022-10-21 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 16 |
| 2022-10-20 | $30.79 | $30.96 | $30.79 | $30.96 | $30.96 | 846 |
| 2022-10-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,164 |
| 2022-10-18 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 769 |
| 2022-10-17 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 214 |
| 2022-10-14 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 2 |
| 2022-10-13 | $29.63 | $30.58 | $29.62 | $30.58 | $30.58 | 1,091 |
| 2022-10-12 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2022-10-11 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 63 |
| 2022-10-10 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 8,345 |
| 2022-10-07 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 126 |
| 2022-10-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 311 |
| 2022-10-05 | $30.37 | $30.99 | $29.74 | $29.74 | $29.74 | 1,699 |
| 2022-10-04 | $31.41 | $31.81 | $31.41 | $31.44 | $31.44 | 3,173 |
| 2022-10-03 | $30.34 | $31.10 | $30.34 | $31.10 | $31.10 | 2,372 |
| 2022-09-30 | $30.23 | $30.39 | $30.23 | $30.39 | $30.39 | 882 |
| 2022-09-29 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 465 |
| 2022-09-28 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 35 |
| 2022-09-27 | $28.71 | $28.71 | $28.52 | $28.52 | $28.52 | 4,818 |
| 2022-09-26 | $29.45 | $29.45 | $28.72 | $29.00 | $29.00 | 988 |
| 2022-09-23 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 423 |
| 2022-09-22 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 423 |
| 2022-09-21 | $31.30 | $31.30 | $30.40 | $30.40 | $30.40 | 1,079 |
| 2022-09-20 | $31.43 | $32.00 | $30.32 | $30.32 | $30.32 | 2,487 |
| 2022-09-19 | $31.00 | $31.15 | $31.00 | $31.15 | $31.15 | 1,762 |
| 2022-09-16 | $32.02 | $32.49 | $31.14 | $31.14 | $31.14 | 1,776 |
| 2022-09-15 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 133 |
| 2022-09-14 | $32.30 | $32.49 | $31.23 | $31.23 | $31.23 | 1,516 |
| 2022-09-13 | $33.56 | $33.87 | $33.56 | $33.87 | $33.87 | 359 |
| 2022-09-12 | $33.80 | $34.60 | $33.63 | $34.60 | $34.60 | 8,498 |
| 2022-09-09 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 527 |
| 2022-09-08 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 157 |
| 2022-09-07 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 68 |
| 2022-09-06 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 328 |
| 2022-09-02 | $34.71 | $34.84 | $34.71 | $34.84 | $34.84 | 1,009 |
| 2022-09-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 118 |
| 2022-08-31 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 137 |
| 2022-08-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 5 |
| 2022-08-29 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 40 |
| 2022-08-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 53 |
| 2022-08-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 88 |
| 2022-08-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 701 |
| 2022-08-23 | $36.44 | $38.25 | $35.12 | $35.12 | $35.12 | 1,400 |
| 2022-08-22 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 57 |
| 2022-08-19 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-08-18 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-08-17 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 953 |
| 2022-08-16 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 85 |
| 2022-08-15 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 174 |
| 2022-08-12 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 500 |
| 2022-08-11 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 1 |
| 2022-08-10 | $38.92 | $40.01 | $38.92 | $40.01 | $40.01 | 2,460 |
| 2022-08-09 | $37.04 | $40.01 | $37.04 | $40.01 | $40.01 | 1,100 |
| 2022-08-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 10 |
| 2022-08-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1,957 |
| 2022-08-04 | $38.91 | $39.00 | $38.91 | $39.00 | $39.00 | 446 |
| 2022-08-03 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 73 |
| 2022-08-02 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 34 |
| 2022-08-01 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 130 |
| 2022-07-29 | $39.02 | $39.02 | $38.04 | $38.04 | $38.04 | 1,529 |
| 2022-07-28 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 13 |
| 2022-07-27 | $38.43 | $38.43 | $38.27 | $38.29 | $38.29 | 767 |
| 2022-07-26 | $38.02 | $38.54 | $38.02 | $38.54 | $38.54 | 513 |
| 2022-07-25 | $37.43 | $37.78 | $37.43 | $37.78 | $37.78 | 555 |
| 2022-07-22 | $38.41 | $38.41 | $37.95 | $37.95 | $37.95 | 8,857 |
| 2022-07-21 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 1,026 |
| 2022-07-20 | $37.86 | $37.86 | $37.78 | $37.78 | $37.78 | 461 |
| 2022-07-19 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 202 |
| 2022-07-18 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 583 |
| 2022-07-15 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 211 |
| 2022-07-14 | $36.52 | $36.52 | $36.46 | $36.46 | $36.46 | 2,202 |
| 2022-07-13 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 188 |
| 2022-07-12 | $37.49 | $38.12 | $37.49 | $38.12 | $38.12 | 459 |
| 2022-07-11 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 328 |
| 2022-07-08 | $36.92 | $37.50 | $36.92 | $37.50 | $37.50 | 566 |
| 2022-07-07 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 417 |
| 2022-07-06 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 410 |
| 2022-07-05 | $36.74 | $37.10 | $36.74 | $37.10 | $37.10 | 2,564 |
| 2022-07-01 | $36.62 | $38.15 | $35.32 | $35.32 | $35.32 | 1,870 |
| 2022-06-30 | $36.67 | $37.48 | $36.67 | $37.48 | $37.48 | 1,045 |
| 2022-06-29 | $37.42 | $37.74 | $37.10 | $37.10 | $36.50 | 3,463 |
| 2022-06-28 | $37.74 | $37.74 | $35.94 | $35.95 | $34.84 | 9,573 |
| 2022-06-27 | $38.10 | $38.12 | $36.35 | $36.35 | $35.23 | 1,562 |
| 2022-06-24 | $38.51 | $38.51 | $36.14 | $36.14 | $35.02 | 678 |
| 2022-06-23 | $35.88 | $35.90 | $35.88 | $35.90 | $34.79 | 1,152 |
| 2022-06-22 | $37.54 | $37.54 | $37.54 | $37.54 | $36.37 | 253 |
| 2022-06-21 | $37.54 | $37.54 | $37.54 | $37.54 | $36.37 | 333 |
| 2022-06-17 | $37.54 | $37.54 | $37.54 | $37.54 | $36.37 | 16 |
| 2022-06-16 | $36.80 | $37.54 | $36.80 | $37.54 | $36.37 | 627 |
| 2022-06-15 | $38.20 | $38.20 | $38.20 | $38.20 | $37.02 | 356 |
| 2022-06-14 | $35.47 | $42.08 | $35.28 | $42.08 | $40.78 | 3,775 |
| 2022-06-13 | $36.71 | $36.71 | $36.71 | $36.71 | $35.58 | 3,626 |
| 2022-06-10 | $42.00 | $42.00 | $36.71 | $36.71 | $35.58 | 3,626 |
| 2022-06-09 | $38.11 | $38.11 | $38.11 | $38.11 | $36.93 | 324 |
| 2022-06-08 | $37.62 | $37.70 | $37.62 | $37.70 | $36.53 | 682 |
| 2022-06-07 | $37.69 | $37.69 | $37.69 | $37.69 | $36.52 | 130 |
| 2022-06-06 | $37.97 | $37.97 | $37.69 | $37.69 | $36.52 | 640 |
| 2022-06-03 | $39.02 | $39.02 | $39.02 | $39.02 | $37.81 | 637 |
| 2022-06-02 | $37.61 | $37.61 | $37.05 | $37.05 | $35.90 | 438 |
| 2022-06-01 | $36.21 | $38.06 | $36.18 | $36.18 | $35.06 | 818 |
| 2022-05-31 | $38.47 | $38.47 | $36.95 | $36.95 | $35.81 | 652 |
| 2022-05-27 | $38.57 | $38.57 | $38.49 | $38.49 | $37.30 | 559 |
| 2022-05-26 | $39.95 | $39.95 | $39.95 | $39.95 | $38.72 | 147 |
| 2022-05-25 | $38.41 | $39.95 | $38.41 | $39.95 | $38.72 | 1,807 |
| 2022-05-24 | $38.05 | $38.43 | $38.05 | $38.43 | $37.24 | 317 |
| 2022-05-23 | $37.64 | $39.00 | $37.64 | $39.00 | $37.79 | 872 |
| 2022-05-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.83 | 100 |
| 2022-05-19 | $36.65 | $38.00 | $36.65 | $38.00 | $32.29 | 845 |
| 2022-05-18 | $38.90 | $38.90 | $38.85 | $38.85 | $33.01 | 807 |
| 2022-05-17 | $38.05 | $38.05 | $38.05 | $38.05 | $32.33 | 74 |
| 2022-05-16 | $38.06 | $38.06 | $38.05 | $38.05 | $32.33 | 767 |
| 2022-05-13 | $37.60 | $38.75 | $37.60 | $38.75 | $32.93 | 628 |
| 2022-05-12 | $37.26 | $37.26 | $37.26 | $37.26 | $31.66 | 704 |
| 2022-05-11 | $39.40 | $39.40 | $38.68 | $38.68 | $32.87 | 520 |
| 2022-05-10 | $37.19 | $40.56 | $37.19 | $40.56 | $34.47 | 1,881 |
| 2022-05-09 | $38.41 | $38.41 | $38.41 | $38.41 | $32.64 | 229 |
| 2022-05-06 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 3,286 |
| 2022-05-05 | $40.00 | $40.00 | $40.00 | $40.00 | $33.99 | 465 |
| 2022-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 33 |
| 2022-05-03 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 641 |
| 2022-05-02 | $39.60 | $39.60 | $39.60 | $39.60 | $33.65 | 38 |
| 2022-04-29 | $38.94 | $40.75 | $38.84 | $39.60 | $33.65 | 2,240 |
| 2022-04-28 | $39.50 | $39.50 | $38.62 | $38.67 | $32.86 | 2,271 |
| 2022-04-27 | $39.56 | $39.56 | $39.56 | $39.56 | $33.61 | 297 |
| 2022-04-26 | $39.59 | $39.59 | $39.59 | $39.59 | $33.64 | 63 |
| 2022-04-25 | $39.59 | $39.59 | $39.59 | $39.59 | $33.64 | 63 |
| 2022-04-22 | $39.44 | $39.59 | $39.44 | $39.59 | $33.64 | 1,057 |
| 2022-04-21 | $40.27 | $40.27 | $40.24 | $40.24 | $34.20 | 489 |
| 2022-04-20 | $41.10 | $41.10 | $41.10 | $41.10 | $34.93 | 421 |
| 2022-04-19 | $41.10 | $41.10 | $41.10 | $41.10 | $34.93 | 228 |
| 2022-04-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.93 | 340 |
| 2022-04-14 | $40.16 | $40.48 | $40.16 | $40.48 | $34.40 | 1,576 |
| 2022-04-13 | $39.73 | $40.80 | $39.73 | $40.80 | $34.67 | 1,431 |
| 2022-04-12 | $40.70 | $40.85 | $40.70 | $40.85 | $34.71 | 389 |
| 2022-04-11 | $40.80 | $40.80 | $40.80 | $40.80 | $34.67 | 40 |
| 2022-04-08 | $40.50 | $40.80 | $40.48 | $40.80 | $34.67 | 1,173 |
| 2022-04-07 | $40.65 | $40.65 | $40.64 | $40.64 | $34.54 | 498 |
| 2022-04-06 | $39.46 | $39.46 | $39.46 | $39.46 | $33.53 | 23 |
| 2022-04-05 | $38.85 | $39.46 | $38.85 | $39.46 | $33.53 | 81,444 |
| 2022-04-04 | $38.75 | $38.75 | $38.72 | $38.72 | $32.90 | 795 |
| 2022-04-01 | $38.47 | $38.47 | $38.47 | $38.47 | $32.69 | 375 |
| 2022-03-31 | $38.49 | $38.49 | $38.43 | $38.43 | $32.66 | 229,197 |
| 2022-03-30 | $38.15 | $38.15 | $37.65 | $37.70 | $32.04 | 12,678 |
| 2022-03-29 | $38.23 | $38.23 | $38.23 | $38.23 | $32.49 | 1,238 |
| 2022-03-28 | $38.00 | $38.85 | $38.00 | $38.79 | $32.96 | 1,509 |
| 2022-03-25 | $38.35 | $38.35 | $38.03 | $38.32 | $32.56 | 4,033 |
| 2022-03-24 | $37.60 | $37.60 | $37.60 | $37.60 | $31.95 | 182 |
| 2022-03-23 | $37.87 | $37.87 | $37.81 | $37.81 | $32.13 | 5,877 |
| 2022-03-22 | $38.39 | $38.39 | $38.39 | $38.39 | $32.62 | 5,061 |
| 2022-03-21 | $38.58 | $38.58 | $38.58 | $38.58 | $32.78 | 591 |
| 2022-03-18 | $38.57 | $38.58 | $38.57 | $38.58 | $32.78 | 591 |
| 2022-03-17 | $37.90 | $38.85 | $37.90 | $38.85 | $33.01 | 2,999 |
| 2022-03-16 | $37.65 | $37.65 | $37.65 | $37.65 | $31.99 | 426 |
| 2022-03-15 | $37.24 | $37.24 | $37.24 | $37.24 | $31.64 | 393 |
| 2022-03-14 | $36.62 | $36.62 | $36.62 | $36.62 | $31.11 | 296 |
| 2022-03-11 | $36.99 | $36.99 | $36.99 | $36.99 | $31.43 | 589 |
| 2022-03-10 | $36.98 | $36.98 | $36.98 | $36.98 | $31.43 | 23 |
| 2022-03-09 | $37.09 | $37.75 | $36.98 | $36.98 | $31.43 | 6,028 |
| 2022-03-08 | $35.81 | $36.23 | $35.20 | $35.50 | $30.17 | 5,330 |
| 2022-03-07 | $36.00 | $36.54 | $36.00 | $36.00 | $30.59 | 1,110 |
| 2022-03-04 | $37.28 | $37.28 | $36.40 | $36.40 | $30.93 | 2,714 |
| 2022-03-03 | $40.13 | $40.13 | $40.13 | $40.13 | $34.10 | 188 |
| 2022-03-02 | $40.13 | $40.13 | $40.13 | $40.13 | $34.10 | 141 |
| 2022-03-01 | $40.34 | $40.34 | $40.34 | $40.34 | $34.28 | 164 |
| 2022-02-28 | $40.16 | $41.58 | $40.16 | $40.34 | $34.28 | 3,719 |
| 2022-02-25 | $39.51 | $39.51 | $39.51 | $39.51 | $33.57 | 153 |
| 2022-02-24 | $39.45 | $39.51 | $39.45 | $39.51 | $33.57 | 1,481 |
| 2022-02-23 | $41.47 | $41.47 | $41.47 | $41.47 | $35.24 | 55 |
| 2022-02-22 | $41.47 | $41.47 | $41.47 | $41.47 | $35.24 | 59 |
| 2022-02-18 | $41.47 | $41.47 | $41.47 | $41.47 | $35.24 | 36 |
| 2022-02-17 | $41.82 | $41.94 | $41.47 | $41.47 | $35.24 | 1,542 |
| 2022-02-16 | $41.48 | $41.80 | $41.48 | $41.80 | $35.52 | 2,160 |
| 2022-02-15 | $41.04 | $41.04 | $41.04 | $41.04 | $34.88 | 595 |
| 2022-02-14 | $40.87 | $40.87 | $40.87 | $40.87 | $34.73 | 19 |
| 2022-02-11 | $40.35 | $40.91 | $40.35 | $40.87 | $34.73 | 7,793 |
| 2022-02-10 | $37.53 | $37.53 | $37.53 | $37.53 | $31.89 | 595 |
| 2022-02-09 | $37.97 | $37.97 | $37.97 | $37.97 | $32.26 | 639 |
| 2022-02-08 | $38.45 | $38.99 | $38.45 | $38.59 | $32.79 | 919 |
| 2022-02-07 | $39.57 | $39.57 | $39.57 | $39.57 | $33.63 | 50 |
| 2022-02-04 | $39.27 | $39.57 | $38.85 | $39.57 | $33.63 | 1,019 |
| 2022-02-03 | $39.40 | $39.44 | $39.40 | $39.44 | $33.51 | 674 |
| 2022-02-02 | $39.56 | $39.56 | $39.56 | $39.56 | $33.62 | 329 |
| 2022-02-01 | $38.11 | $38.11 | $38.11 | $38.11 | $32.39 | 160 |
| 2022-01-31 | $38.07 | $38.18 | $38.07 | $38.11 | $32.39 | 1,231 |
| 2022-01-28 | $39.07 | $39.14 | $39.05 | $39.14 | $33.26 | 1,468 |
| 2022-01-27 | $39.50 | $39.50 | $38.99 | $39.05 | $33.18 | 3,538 |
| 2022-01-26 | $38.72 | $38.72 | $38.53 | $38.53 | $32.74 | 21,949 |
| 2022-01-25 | $38.57 | $38.94 | $38.49 | $38.87 | $33.03 | 19,667 |
| 2022-01-24 | $38.67 | $39.00 | $38.06 | $38.91 | $33.07 | 6,119 |
| 2022-01-21 | $39.86 | $39.86 | $39.46 | $39.46 | $33.53 | 10,229 |
| 2022-01-20 | $40.01 | $40.01 | $39.58 | $39.58 | $33.63 | 2,473 |
| 2022-01-19 | $39.95 | $40.84 | $39.93 | $40.02 | $34.01 | 9,820 |
| 2022-01-18 | $39.65 | $40.51 | $39.65 | $40.02 | $34.01 | 9,820 |
| 2022-01-14 | $40.05 | $40.05 | $40.05 | $40.05 | $34.03 | 2,431 |
| 2022-01-13 | $38.17 | $38.17 | $38.17 | $38.17 | $32.44 | 87 |
| 2022-01-12 | $38.17 | $38.17 | $38.17 | $38.17 | $32.44 | 10,694 |
| 2022-01-11 | $37.75 | $38.17 | $37.75 | $38.17 | $32.44 | 9,822 |
| 2022-01-10 | $37.74 | $37.79 | $37.70 | $37.79 | $32.11 | 3,210 |
| 2022-01-07 | $36.74 | $37.03 | $36.74 | $37.03 | $31.47 | 1,697 |
| 2022-01-06 | $36.69 | $36.69 | $36.60 | $36.60 | $31.10 | 1,688 |
| 2022-01-05 | $36.84 | $36.84 | $36.54 | $36.56 | $31.07 | 653 |
| 2022-01-04 | $36.95 | $36.95 | $36.95 | $36.95 | $31.40 | 48 |
| 2022-01-03 | $37.00 | $37.00 | $36.27 | $36.95 | $31.40 | 8,266 |
| 2021-12-31 | $36.55 | $36.55 | $35.70 | $35.70 | $30.34 | 675 |
| 2021-12-30 | $35.86 | $35.86 | $35.55 | $35.63 | $30.28 | 843 |
| 2021-12-29 | $36.59 | $36.66 | $36.59 | $36.66 | $31.15 | 605 |
| 2021-12-28 | $35.57 | $36.60 | $35.57 | $36.50 | $31.02 | 678 |
| 2021-12-27 | $35.91 | $35.93 | $35.26 | $35.93 | $30.53 | 1,376 |
| 2021-12-23 | $35.12 | $35.43 | $35.01 | $35.43 | $30.11 | 2,742 |
| 2021-12-22 | $35.08 | $35.29 | $35.08 | $35.29 | $29.99 | 2,641 |
| 2021-12-21 | $35.50 | $35.62 | $35.19 | $35.62 | $30.27 | 3,859 |
| 2021-12-20 | $34.51 | $34.85 | $34.32 | $34.85 | $29.61 | 2,277 |
| 2021-12-17 | $36.36 | $36.36 | $35.05 | $35.05 | $29.78 | 4,194 |
| 2021-12-16 | $34.52 | $34.84 | $34.52 | $34.73 | $29.51 | 4,467 |
| 2021-12-15 | $34.40 | $34.82 | $34.08 | $34.56 | $29.37 | 5,917 |
| 2021-12-14 | $34.93 | $34.93 | $34.39 | $34.63 | $29.43 | 2,669 |
| 2021-12-13 | $34.28 | $34.75 | $34.25 | $34.72 | $29.50 | 7,125 |
| 2021-12-10 | $34.68 | $34.68 | $34.68 | $34.68 | $29.47 | 155 |
| 2021-12-09 | $34.68 | $34.68 | $34.68 | $34.68 | $29.47 | 1,084 |
| 2021-12-08 | $34.81 | $34.81 | $34.11 | $34.75 | $29.53 | 7,596 |
| 2021-12-07 | $34.81 | $34.81 | $34.81 | $34.81 | $29.58 | 1,111 |
| 2021-12-06 | $33.88 | $34.63 | $33.88 | $34.60 | $29.40 | 3,028 |
| 2021-12-03 | $33.41 | $34.17 | $33.41 | $34.16 | $29.03 | 4,826 |
| 2021-12-02 | $34.31 | $34.35 | $34.31 | $34.32 | $29.16 | 2,282 |
| 2021-12-01 | $34.19 | $34.19 | $33.98 | $34.07 | $28.95 | 845 |
| 2021-11-30 | $34.44 | $34.44 | $33.45 | $34.24 | $29.09 | 1,497 |
| 2021-11-29 | $34.51 | $34.97 | $34.11 | $34.45 | $29.27 | 2,649 |
| 2021-11-26 | $34.90 | $34.90 | $34.70 | $34.83 | $29.60 | 1,199 |
| 2021-11-24 | $35.26 | $35.26 | $35.26 | $35.26 | $29.96 | 369 |
| 2021-11-23 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 171 |
| 2021-11-22 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 1,200 |
| 2021-11-19 | $36.48 | $36.48 | $36.46 | $36.46 | $30.56 | 554 |
| 2021-11-18 | $36.60 | $36.60 | $36.50 | $36.56 | $30.65 | 1,068 |
| 2021-11-17 | $36.47 | $36.71 | $36.47 | $36.71 | $30.77 | 1,868 |
| 2021-11-16 | $36.63 | $36.83 | $36.40 | $36.40 | $30.51 | 1,540 |
| 2021-11-15 | $36.66 | $36.66 | $36.66 | $36.66 | $30.73 | 181 |
| 2021-11-12 | $36.57 | $36.57 | $36.44 | $36.44 | $30.55 | 508 |
| 2021-11-11 | $36.73 | $36.73 | $36.42 | $36.42 | $30.53 | 1,756 |
| 2021-11-10 | $37.14 | $37.14 | $36.77 | $36.77 | $30.82 | 714 |
| 2021-11-09 | $36.37 | $36.77 | $35.64 | $36.24 | $30.38 | 2,503 |
| 2021-11-08 | $36.19 | $36.19 | $36.18 | $36.19 | $30.33 | 2,496 |
| 2021-11-05 | $37.35 | $37.35 | $37.35 | $37.35 | $31.31 | 20 |
| 2021-11-04 | $37.12 | $37.35 | $37.12 | $37.35 | $31.31 | 6,367 |
| 2021-11-03 | $35.25 | $35.49 | $35.25 | $35.49 | $29.75 | 1,064 |
| 2021-11-02 | $35.22 | $35.23 | $35.14 | $35.14 | $29.46 | 701 |
| 2021-11-01 | $35.61 | $35.61 | $35.50 | $35.50 | $29.76 | 657 |
| 2021-10-29 | $35.60 | $35.60 | $35.60 | $35.60 | $29.84 | 1,598 |
| 2021-10-28 | $36.10 | $36.26 | $36.10 | $36.26 | $30.39 | 394 |
| 2021-10-27 | $36.41 | $36.41 | $36.41 | $36.41 | $30.52 | 457 |
| 2021-10-26 | $36.64 | $36.64 | $36.64 | $36.64 | $30.71 | 616 |
| 2021-10-25 | $36.60 | $36.60 | $36.60 | $36.60 | $30.68 | 373 |
| 2021-10-22 | $36.60 | $36.60 | $36.60 | $36.60 | $30.68 | 422 |
| 2021-10-21 | $37.54 | $37.54 | $37.42 | $37.42 | $31.36 | 514 |
| 2021-10-20 | $37.20 | $37.36 | $37.20 | $37.35 | $31.30 | 2,258 |
| 2021-10-19 | $37.13 | $37.13 | $37.13 | $37.13 | $31.12 | 425 |
| 2021-10-18 | $36.90 | $36.97 | $36.90 | $36.91 | $30.94 | 2,571 |
| 2021-10-15 | $37.80 | $37.80 | $37.80 | $37.80 | $31.68 | 213 |
| 2021-10-14 | $37.80 | $37.80 | $37.80 | $37.80 | $31.68 | 238 |
| 2021-10-13 | $37.86 | $37.86 | $37.86 | $37.86 | $31.74 | 627 |
| 2021-10-12 | $37.05 | $37.85 | $37.05 | $37.85 | $31.73 | 627 |
| 2021-10-11 | $37.27 | $37.27 | $37.27 | $37.27 | $31.24 | 75 |
| 2021-10-08 | $37.33 | $37.33 | $37.27 | $37.27 | $31.24 | 1,538 |
| 2021-10-07 | $37.37 | $37.37 | $37.37 | $37.37 | $31.32 | 4 |
| 2021-10-06 | $37.40 | $37.40 | $37.37 | $37.37 | $31.32 | 1,479 |
| 2021-10-05 | $37.64 | $37.64 | $37.64 | $37.64 | $31.55 | 37 |
| 2021-10-04 | $37.64 | $37.64 | $37.64 | $37.64 | $31.55 | 1,175 |
| 2021-10-01 | $37.68 | $37.68 | $37.68 | $37.68 | $31.58 | 55 |
| 2021-09-30 | $37.64 | $38.52 | $37.11 | $37.68 | $31.58 | 2,401 |
| 2021-09-29 | $37.73 | $37.73 | $37.73 | $37.73 | $31.63 | 86 |
| 2021-09-28 | $37.15 | $37.73 | $37.15 | $37.73 | $31.63 | 524 |
| 2021-09-27 | $38.05 | $38.18 | $38.05 | $38.18 | $32.00 | 849 |
| 2021-09-24 | $37.97 | $37.97 | $37.97 | $37.97 | $31.82 | 376 |
| 2021-09-23 | $39.19 | $39.19 | $38.70 | $38.98 | $32.67 | 933 |
| 2021-09-22 | $38.22 | $38.22 | $38.00 | $38.00 | $31.85 | 512 |
| 2021-09-21 | $37.12 | $37.12 | $37.12 | $37.12 | $31.12 | 82 |
| 2021-09-20 | $37.12 | $37.12 | $37.12 | $37.12 | $31.12 | 623 |
| 2021-09-17 | $38.08 | $38.08 | $38.08 | $38.08 | $31.92 | 81 |
| 2021-09-16 | $38.08 | $38.08 | $38.08 | $38.08 | $31.92 | 2,601 |
| 2021-09-15 | $37.79 | $37.83 | $37.79 | $37.83 | $31.71 | 2,133 |
| 2021-09-14 | $38.85 | $38.85 | $38.85 | $38.85 | $32.57 | 163 |
| 2021-09-13 | $39.20 | $39.20 | $38.85 | $38.85 | $32.57 | 1,016 |
| 2021-09-10 | $39.66 | $39.66 | $39.66 | $39.66 | $33.24 | 72 |
| 2021-09-09 | $39.65 | $39.66 | $39.65 | $39.66 | $33.24 | 1,468 |
| 2021-09-08 | $39.22 | $39.22 | $39.22 | $39.22 | $32.88 | 403 |
| 2021-09-07 | $39.54 | $39.54 | $39.45 | $39.45 | $33.07 | 307 |
| 2021-09-03 | $40.25 | $40.25 | $40.25 | $40.25 | $33.74 | 201 |
| 2021-09-02 | $39.70 | $39.70 | $39.62 | $39.62 | $33.21 | 893 |
| 2021-09-01 | $39.35 | $39.54 | $39.35 | $39.54 | $33.14 | 930 |
| 2021-08-31 | $39.67 | $39.67 | $39.67 | $39.67 | $33.25 | 103 |
| 2021-08-30 | $39.67 | $39.67 | $39.67 | $39.67 | $33.25 | 46 |
| 2021-08-27 | $39.50 | $39.67 | $39.32 | $39.67 | $33.25 | 3,641 |
| 2021-08-26 | $39.14 | $39.14 | $39.14 | $39.14 | $32.81 | 598 |
| 2021-08-25 | $39.09 | $39.47 | $39.09 | $39.47 | $33.08 | 748 |
| 2021-08-24 | $39.04 | $39.04 | $39.04 | $39.04 | $32.72 | 88 |
| 2021-08-23 | $39.04 | $39.04 | $39.04 | $39.04 | $32.72 | 483 |
| 2021-08-20 | $40.00 | $40.00 | $40.00 | $40.00 | $33.53 | 327 |
| 2021-08-19 | $39.06 | $39.06 | $39.06 | $39.06 | $32.74 | 256 |
| 2021-08-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.45 | 128 |
| 2021-08-17 | $41.10 | $41.10 | $41.10 | $41.10 | $34.45 | 160 |
| 2021-08-16 | $41.08 | $41.08 | $41.08 | $41.08 | $34.43 | 47 |
| 2021-08-13 | $40.91 | $41.21 | $40.91 | $41.08 | $34.43 | 695 |
| 2021-08-12 | $41.00 | $41.40 | $41.00 | $41.40 | $34.70 | 261 |
| 2021-08-11 | $41.55 | $41.75 | $41.06 | $41.75 | $35.00 | 2,111 |
| 2021-08-10 | $41.00 | $41.00 | $41.00 | $41.00 | $34.37 | 77 |
| 2021-08-09 | $41.00 | $41.00 | $41.00 | $41.00 | $34.37 | 101 |
| 2021-08-06 | $41.00 | $41.00 | $41.00 | $41.00 | $34.37 | 138 |
| 2021-08-05 | $40.54 | $41.00 | $40.54 | $41.00 | $34.37 | 219 |
| 2021-08-04 | $40.55 | $41.75 | $40.55 | $41.70 | $34.95 | 661 |
| 2021-08-03 | $41.85 | $41.91 | $41.85 | $41.91 | $35.13 | 678 |
| 2021-08-02 | $42.00 | $42.00 | $41.72 | $41.72 | $34.97 | 1,515 |
| 2021-07-30 | $42.00 | $42.00 | $42.00 | $42.00 | $35.21 | 284 |
| 2021-07-29 | $41.73 | $42.00 | $41.63 | $42.00 | $35.21 | 9,618 |
| 2021-07-28 | $41.00 | $41.75 | $41.00 | $41.30 | $34.62 | 5,289 |
| 2021-07-27 | $41.04 | $41.04 | $41.04 | $41.04 | $34.40 | 619 |
| 2021-07-26 | $41.67 | $41.75 | $40.64 | $41.15 | $34.49 | 5,677 |
| 2021-07-23 | $41.16 | $41.61 | $41.16 | $41.61 | $34.88 | 1,218 |
| 2021-07-22 | $40.12 | $40.12 | $40.12 | $40.12 | $33.63 | 3,701 |
| 2021-07-21 | $41.30 | $41.30 | $41.30 | $41.30 | $34.61 | 171 |
| 2021-07-20 | $41.05 | $41.05 | $40.67 | $41.05 | $34.41 | 1,777 |
| 2021-07-19 | $40.85 | $40.85 | $39.90 | $39.90 | $33.45 | 59,626 |
| 2021-07-16 | $40.48 | $40.96 | $40.33 | $40.40 | $33.86 | 48,509 |
| 2021-07-15 | $39.91 | $40.03 | $39.50 | $40.03 | $33.55 | 1,609 |
| 2021-07-14 | $40.45 | $40.48 | $40.45 | $40.48 | $33.93 | 3,126 |
| 2021-07-13 | $42.07 | $42.07 | $42.07 | $42.07 | $35.26 | 1,098 |
| 2021-07-12 | $42.84 | $43.02 | $42.32 | $42.44 | $35.57 | 2,617 |
| 2021-07-09 | $42.05 | $42.11 | $42.05 | $42.11 | $35.30 | 554 |
| 2021-07-08 | $42.20 | $42.20 | $42.20 | $42.20 | $35.37 | 42 |
| 2021-07-07 | $42.37 | $42.37 | $42.20 | $42.20 | $35.37 | 768 |
| 2021-07-06 | $42.02 | $42.02 | $42.02 | $42.02 | $35.22 | 126 |
| 2021-07-02 | $41.61 | $42.08 | $41.61 | $42.02 | $35.22 | 789 |
| 2021-07-01 | $40.85 | $40.85 | $40.85 | $40.85 | $34.24 | 8 |
| 2021-06-30 | $41.13 | $41.32 | $40.85 | $40.85 | $34.24 | 1,070 |
| 2021-06-29 | $42.22 | $42.22 | $42.02 | $42.02 | $35.22 | 961 |
| 2021-06-28 | $40.80 | $40.80 | $40.80 | $40.80 | $34.20 | 1 |
| 2021-06-25 | $43.69 | $43.69 | $40.80 | $40.80 | $34.20 | 4,102 |
| 2021-06-24 | $42.98 | $42.98 | $42.98 | $42.98 | $36.03 | 161 |
| 2021-06-23 | $43.52 | $43.54 | $42.93 | $42.98 | $35.05 | 4,559 |
| 2021-06-22 | $42.97 | $42.98 | $42.97 | $42.98 | $35.05 | 248 |
| 2021-06-21 | $42.05 | $42.79 | $42.05 | $42.79 | $34.90 | 306 |
| 2021-06-18 | $42.08 | $42.09 | $41.90 | $42.09 | $34.32 | 4,719 |
| 2021-06-17 | $42.72 | $42.72 | $42.72 | $42.72 | $34.84 | 204 |
| 2021-06-16 | $43.47 | $43.64 | $43.47 | $43.64 | $35.59 | 1,672 |
| 2021-06-15 | $43.88 | $43.88 | $43.32 | $43.32 | $35.32 | 19,859 |
| 2021-06-14 | $44.35 | $44.35 | $44.35 | $44.35 | $36.17 | 52 |
| 2021-06-11 | $44.35 | $44.35 | $44.35 | $44.35 | $36.17 | 165 |
| 2021-06-10 | $44.79 | $44.79 | $44.79 | $44.79 | $36.53 | 1 |
| 2021-06-09 | $44.81 | $44.81 | $44.79 | $44.79 | $36.53 | 519 |
| 2021-06-08 | $44.86 | $45.09 | $44.86 | $45.09 | $36.77 | 751 |
| 2021-06-07 | $44.56 | $44.56 | $44.56 | $44.56 | $36.34 | 49 |
| 2021-06-04 | $44.56 | $44.56 | $44.56 | $44.56 | $36.34 | 83 |
| 2021-06-03 | $44.56 | $44.56 | $44.56 | $44.56 | $36.34 | 201 |
| 2021-06-02 | $43.93 | $44.02 | $43.93 | $44.02 | $35.90 | 768 |
| 2021-06-01 | $43.57 | $43.57 | $43.49 | $43.57 | $35.53 | 463 |
| 2021-05-28 | $43.55 | $43.55 | $43.38 | $43.38 | $35.38 | 905 |
| 2021-05-27 | $44.00 | $44.02 | $43.85 | $44.02 | $35.90 | 823 |
| 2021-05-26 | $46.10 | $46.10 | $46.10 | $46.10 | $37.59 | 495 |
| 2021-05-25 | $45.77 | $45.77 | $45.77 | $45.77 | $37.33 | 16 |
| 2021-05-24 | $45.77 | $45.77 | $45.77 | $45.77 | $37.33 | 37 |
| 2021-05-21 | $45.77 | $45.77 | $45.77 | $45.77 | $37.33 | 44 |
| 2021-05-20 | $45.77 | $45.77 | $45.77 | $45.77 | $37.33 | 29 |
| 2021-05-19 | $45.77 | $45.77 | $45.77 | $45.77 | $37.33 | 10 |
| 2021-05-18 | $45.77 | $45.77 | $45.77 | $45.77 | $37.33 | 854 |
| 2021-05-17 | $45.36 | $45.36 | $45.15 | $45.15 | $36.82 | 1,353 |
| 2021-05-14 | $45.15 | $45.15 | $45.15 | $45.15 | $36.82 | 179 |
| 2021-05-13 | $45.09 | $45.09 | $45.09 | $45.09 | $36.77 | 233 |
| 2021-05-12 | $45.09 | $45.09 | $45.09 | $45.09 | $36.77 | 223 |
| 2021-05-11 | $46.22 | $46.22 | $46.22 | $46.22 | $37.69 | 43 |
| 2021-05-10 | $45.78 | $46.22 | $45.78 | $46.22 | $37.69 | 1,132 |
| 2021-05-07 | $45.61 | $45.61 | $45.41 | $45.41 | $37.03 | 461 |
| 2021-05-06 | $44.58 | $44.58 | $44.58 | $44.58 | $36.35 | 41 |
| 2021-05-05 | $44.58 | $44.58 | $44.58 | $44.58 | $36.35 | 57 |
| 2021-05-04 | $44.58 | $44.58 | $44.58 | $44.58 | $36.35 | 82 |
| 2021-05-03 | $44.00 | $44.58 | $44.00 | $44.58 | $36.35 | 905 |
| 2021-04-30 | $44.35 | $44.35 | $44.35 | $44.35 | $36.17 | 1,528 |
| 2021-04-29 | $44.00 | $44.03 | $43.95 | $44.03 | $35.91 | 6,604 |
| 2021-04-28 | $43.60 | $43.64 | $43.60 | $43.64 | $35.59 | 212 |
| 2021-04-27 | $43.50 | $43.64 | $43.50 | $43.56 | $35.52 | 2,366 |
| 2021-04-26 | $44.40 | $44.58 | $44.40 | $44.50 | $36.29 | 6,007 |
| 2021-04-23 | $42.01 | $42.01 | $42.01 | $42.01 | $34.25 | 281 |
| 2021-04-22 | $42.24 | $42.24 | $42.24 | $42.24 | $34.45 | 155 |
| 2021-04-21 | $42.65 | $42.95 | $42.65 | $42.95 | $35.03 | 823 |
| 2021-04-20 | $42.63 | $42.63 | $42.01 | $42.01 | $34.26 | 1,057 |
| 2021-04-19 | $42.62 | $42.62 | $42.62 | $42.62 | $34.76 | 535 |
| 2021-04-16 | $42.61 | $42.61 | $42.25 | $42.25 | $34.45 | 326 |
| 2021-04-15 | $42.58 | $42.62 | $42.21 | $42.45 | $34.62 | 3,201 |
| 2021-04-14 | $42.39 | $42.57 | $42.39 | $42.57 | $34.72 | 2,824 |
| 2021-04-13 | $42.72 | $42.72 | $42.60 | $42.60 | $34.74 | 1,114 |
| 2021-04-12 | $42.54 | $43.36 | $42.54 | $42.83 | $34.93 | 15,488 |
| 2021-04-09 | $43.50 | $43.50 | $43.50 | $43.50 | $35.47 | 35 |
| 2021-04-08 | $43.50 | $43.50 | $43.50 | $43.50 | $35.47 | 94 |
| 2021-04-07 | $43.50 | $43.50 | $43.50 | $43.50 | $35.47 | 313 |
| 2021-04-06 | $42.61 | $43.15 | $42.61 | $43.15 | $35.19 | 1,144 |
| 2021-04-05 | $43.11 | $43.11 | $43.11 | $43.11 | $35.16 | 290 |
| 2021-04-01 | $43.10 | $43.10 | $43.10 | $43.10 | $35.15 | 188 |
| 2021-03-31 | $43.20 | $43.20 | $43.08 | $43.08 | $35.13 | 897 |
| 2021-03-30 | $42.79 | $43.15 | $42.79 | $43.15 | $35.19 | 550 |
| 2021-03-29 | $42.56 | $42.56 | $42.56 | $42.56 | $34.71 | 609 |
| 2021-03-26 | $43.48 | $43.48 | $43.48 | $43.48 | $35.46 | 115 |
| 2021-03-25 | $43.48 | $43.48 | $43.48 | $43.48 | $35.46 | 227 |
| 2021-03-24 | $42.69 | $43.48 | $42.69 | $43.48 | $35.46 | 869 |
| 2021-03-23 | $42.83 | $42.83 | $42.83 | $42.83 | $34.93 | 25 |
| 2021-03-22 | $42.83 | $42.83 | $42.83 | $42.83 | $34.93 | 155 |
| 2021-03-19 | $42.44 | $42.50 | $42.33 | $42.33 | $34.52 | 14,902 |
| 2021-03-18 | $41.75 | $41.75 | $41.75 | $41.75 | $34.05 | 983 |
| 2021-03-17 | $42.75 | $42.75 | $42.33 | $42.33 | $34.52 | 15,916 |
| 2021-03-16 | $42.70 | $42.70 | $42.70 | $42.70 | $34.82 | 292 |
| 2021-03-15 | $43.70 | $43.70 | $42.60 | $43.40 | $35.39 | 937 |
| 2021-03-12 | $42.46 | $42.50 | $42.46 | $42.50 | $34.66 | 919 |
| 2021-03-11 | $42.56 | $42.56 | $42.55 | $42.55 | $34.70 | 524 |
| 2021-03-10 | $43.93 | $43.93 | $42.34 | $42.40 | $34.58 | 3,269 |
| 2021-03-09 | $42.57 | $42.80 | $42.57 | $42.80 | $34.90 | 1,405 |
| 2021-03-08 | $42.28 | $42.28 | $42.28 | $42.28 | $34.48 | 265 |
| 2021-03-05 | $42.21 | $42.21 | $42.00 | $42.00 | $34.25 | 498 |
| 2021-03-04 | $42.05 | $43.00 | $42.05 | $42.75 | $34.86 | 2,336 |
| 2021-03-03 | $42.40 | $42.40 | $42.40 | $42.40 | $34.58 | 314 |
| 2021-03-02 | $42.18 | $42.18 | $42.18 | $42.18 | $34.40 | 55 |
| 2021-03-01 | $42.02 | $42.30 | $42.02 | $42.18 | $34.40 | 1,016 |
| 2021-02-26 | $40.91 | $40.91 | $40.91 | $40.91 | $33.36 | 407 |
| 2021-02-25 | $42.17 | $42.17 | $40.91 | $41.95 | $34.21 | 85 |
| 2021-02-24 | $41.95 | $41.95 | $41.95 | $41.95 | $34.21 | 85 |
| 2021-02-23 | $41.95 | $41.95 | $41.95 | $41.95 | $34.21 | 1,134 |
| 2021-02-22 | $41.95 | $41.95 | $41.95 | $41.95 | $34.21 | 893 |
| 2021-02-19 | $42.06 | $42.06 | $42.06 | $42.06 | $34.30 | 530 |
| 2021-02-18 | $41.44 | $41.44 | $41.44 | $41.44 | $33.79 | 1,867 |
| 2021-02-17 | $42.06 | $42.06 | $41.44 | $41.44 | $33.79 | 1,867 |
| 2021-02-16 | $41.71 | $41.71 | $41.71 | $41.71 | $34.01 | 674 |
| 2021-02-12 | $39.74 | $41.65 | $39.74 | $41.65 | $33.97 | 379 |
| 2021-02-11 | $40.56 | $40.76 | $40.56 | $40.76 | $33.24 | 1,729 |
| 2021-02-10 | $41.33 | $41.33 | $41.10 | $41.10 | $33.52 | 1,522 |
| 2021-02-09 | $40.88 | $40.88 | $40.26 | $40.57 | $33.08 | 7,806 |
| 2021-02-08 | $40.69 | $40.69 | $40.69 | $40.69 | $33.18 | 349 |
| 2021-02-05 | $39.70 | $40.22 | $39.70 | $40.22 | $32.80 | 2,630 |
| 2021-02-04 | $39.75 | $39.75 | $39.75 | $39.75 | $32.41 | 497 |
| 2021-02-03 | $38.87 | $39.75 | $38.87 | $39.75 | $32.41 | 1,117 |
| 2021-02-02 | $39.50 | $39.74 | $39.50 | $39.74 | $32.41 | 504 |
| 2021-02-01 | $38.77 | $39.24 | $38.77 | $39.24 | $32.00 | 540 |
| 2021-01-29 | $38.44 | $38.44 | $38.44 | $38.44 | $31.35 | 22 |
| 2021-01-28 | $38.25 | $38.44 | $37.64 | $38.44 | $31.35 | 2,206 |
| 2021-01-27 | $37.56 | $37.56 | $37.48 | $37.48 | $30.56 | 2,371 |
| 2021-01-26 | $36.66 | $37.43 | $36.66 | $37.43 | $30.52 | 1,930 |
| 2021-01-25 | $37.30 | $37.30 | $37.30 | $37.30 | $30.42 | 427 |
| 2021-01-22 | $36.43 | $37.18 | $36.43 | $37.18 | $30.32 | 1,908 |
| 2021-01-21 | $37.31 | $37.31 | $37.31 | $37.31 | $30.42 | 735 |
| 2021-01-20 | $36.77 | $37.47 | $36.77 | $36.77 | $29.99 | 1,769 |
| 2021-01-19 | $36.49 | $37.45 | $36.49 | $36.95 | $30.13 | 30,148 |
| 2021-01-15 | $36.25 | $36.58 | $36.25 | $36.58 | $29.83 | 2,293 |
| 2021-01-14 | $36.93 | $36.93 | $36.70 | $36.70 | $29.93 | 1,501 |
| 2021-01-13 | $36.33 | $36.33 | $36.33 | $36.33 | $29.63 | 64 |
| 2021-01-12 | $36.44 | $36.44 | $36.33 | $36.33 | $29.63 | 1,160 |
| 2021-01-11 | $36.76 | $37.60 | $36.49 | $36.49 | $29.76 | 2,607 |
| 2021-01-08 | $37.55 | $37.55 | $36.44 | $36.58 | $29.83 | 6,886 |
| 2021-01-07 | $37.38 | $37.38 | $37.38 | $37.38 | $30.48 | 380 |
| 2021-01-06 | $37.19 | $37.19 | $37.19 | $37.19 | $30.32 | 8,733 |
| 2021-01-05 | $36.90 | $37.19 | $36.50 | $37.19 | $30.32 | 1,736 |
| 2021-01-04 | $37.30 | $37.30 | $36.25 | $37.05 | $30.21 | 1,421 |
| 2020-12-31 | $37.47 | $37.47 | $37.47 | $37.47 | $30.56 | 83 |
| 2020-12-30 | $37.46 | $37.49 | $36.87 | $37.47 | $30.56 | 6,057 |
| 2020-12-29 | $37.61 | $37.61 | $37.61 | $37.61 | $30.67 | 202 |
| 2020-12-28 | $37.12 | $37.12 | $36.60 | $36.60 | $29.85 | 477 |
| 2020-12-24 | $37.00 | $37.00 | $37.00 | $37.00 | $30.17 | 592 |
| 2020-12-23 | $35.77 | $35.77 | $35.77 | $35.77 | $29.17 | 71 |
| 2020-12-22 | $35.77 | $35.77 | $35.77 | $35.77 | $29.17 | 1,242 |
| 2020-12-21 | $35.07 | $35.98 | $35.07 | $35.75 | $29.15 | 23,527 |
| 2020-12-18 | $36.51 | $36.51 | $36.51 | $36.51 | $29.77 | 510 |
| 2020-12-17 | $36.41 | $36.41 | $36.41 | $36.41 | $29.69 | 300 |
| 2020-12-16 | $35.29 | $35.29 | $35.29 | $35.29 | $28.77 | 170 |
| 2020-12-15 | $35.29 | $35.29 | $35.29 | $35.29 | $28.77 | 37 |
| 2020-12-14 | $35.47 | $35.50 | $35.16 | $35.29 | $28.77 | 25,442 |
| 2020-12-11 | $35.58 | $35.58 | $35.58 | $35.58 | $29.02 | 117 |
| 2020-12-10 | $35.28 | $35.28 | $35.14 | $35.14 | $28.66 | 481 |
| 2020-12-09 | $35.07 | $35.07 | $35.07 | $35.07 | $28.60 | 376 |
| 2020-12-08 | $35.06 | $35.60 | $34.51 | $34.97 | $28.52 | 4,069 |
| 2020-12-07 | $35.86 | $35.86 | $34.79 | $34.79 | $28.37 | 1,725 |
| 2020-12-04 | $35.94 | $35.94 | $35.94 | $35.94 | $29.31 | 813 |
| 2020-12-03 | $34.78 | $34.78 | $34.78 | $34.78 | $28.36 | 4,328 |
| 2020-12-02 | $34.95 | $34.95 | $34.78 | $34.78 | $28.36 | 786 |
| 2020-12-01 | $34.80 | $35.60 | $34.80 | $35.60 | $29.03 | 1,548 |
| 2020-11-30 | $34.36 | $34.36 | $33.92 | $33.92 | $27.66 | 1,645 |
| 2020-11-27 | $34.36 | $34.46 | $34.36 | $34.46 | $28.10 | 1,605 |
| 2020-11-25 | $35.20 | $35.70 | $35.18 | $35.35 | $28.83 | 5,686 |
| 2020-11-24 | $34.67 | $35.21 | $34.67 | $34.83 | $28.40 | 21,964 |
| 2020-11-23 | $34.60 | $34.60 | $34.60 | $34.60 | $28.21 | 261 |
| 2020-11-20 | $34.34 | $34.55 | $34.34 | $34.36 | $28.02 | 971 |
| 2020-11-19 | $34.23 | $34.39 | $34.23 | $34.39 | $28.04 | 447 |
| 2020-11-18 | $35.64 | $35.64 | $35.64 | $35.64 | $28.71 | 140 |
| 2020-11-17 | $35.75 | $35.75 | $35.64 | $35.64 | $28.71 | 630 |
| 2020-11-16 | $35.80 | $35.80 | $35.71 | $35.71 | $28.76 | 969 |
| 2020-11-13 | $35.40 | $35.47 | $35.40 | $35.47 | $28.57 | 572 |
| 2020-11-12 | $35.43 | $35.58 | $35.34 | $35.43 | $28.54 | 2,402 |
| 2020-11-11 | $35.73 | $35.73 | $35.73 | $35.73 | $28.78 | 145 |
| 2020-11-10 | $35.73 | $35.73 | $35.73 | $35.73 | $28.78 | 1,299 |
| 2020-11-09 | $35.40 | $35.61 | $35.40 | $35.52 | $28.61 | 2,532 |
| 2020-11-06 | $33.87 | $33.98 | $33.82 | $33.82 | $27.24 | 1,867 |
| 2020-11-05 | $34.47 | $34.47 | $34.18 | $34.18 | $27.53 | 369 |
| 2020-11-04 | $31.88 | $31.88 | $31.88 | $31.88 | $25.68 | 0 |
| 2020-11-03 | $32.04 | $32.04 | $31.88 | $31.88 | $25.68 | 809 |
| 2020-11-02 | $31.00 | $31.60 | $31.00 | $31.60 | $25.45 | 1,251 |
| 2020-10-30 | $30.64 | $31.02 | $30.64 | $31.02 | $24.98 | 1,780 |
| 2020-10-29 | $32.00 | $32.00 | $31.37 | $31.50 | $25.37 | 1,052 |
| 2020-10-28 | $32.62 | $32.62 | $32.61 | $32.61 | $26.26 | 1,957 |
| 2020-10-27 | $32.92 | $33.03 | $32.92 | $33.03 | $26.60 | 5,035 |
| 2020-10-26 | $33.29 | $33.29 | $33.20 | $33.20 | $26.74 | 582 |
| 2020-10-23 | $33.63 | $33.63 | $33.63 | $33.63 | $27.09 | 42 |
| 2020-10-22 | $33.53 | $33.63 | $33.53 | $33.63 | $27.09 | 450 |
| 2020-10-21 | $34.12 | $34.12 | $34.12 | $34.12 | $27.48 | 49 |
| 2020-10-20 | $33.27 | $34.12 | $33.27 | $34.12 | $27.48 | 1,086 |
| 2020-10-19 | $33.08 | $33.08 | $33.07 | $33.07 | $26.64 | 443 |
| 2020-10-16 | $32.90 | $32.90 | $32.90 | $32.90 | $26.50 | 440 |
| 2020-10-15 | $33.07 | $33.44 | $33.07 | $33.44 | $26.93 | 588 |
| 2020-10-14 | $34.05 | $34.05 | $34.05 | $34.05 | $27.43 | 620 |
| 2020-10-13 | $34.58 | $34.58 | $34.47 | $34.47 | $27.77 | 1,287 |
| 2020-10-12 | $35.31 | $35.63 | $35.25 | $35.25 | $28.39 | 961 |
| 2020-10-09 | $35.18 | $35.18 | $35.18 | $35.18 | $28.33 | 208 |
| 2020-10-08 | $34.55 | $34.55 | $34.55 | $34.55 | $27.83 | 297 |
| 2020-10-07 | $34.30 | $35.06 | $34.30 | $35.06 | $28.24 | 3,313 |
| 2020-10-06 | $34.88 | $34.88 | $34.88 | $34.88 | $28.10 | 344 |
| 2020-10-05 | $34.20 | $34.20 | $34.20 | $34.20 | $27.55 | 186 |
| 2020-10-02 | $34.85 | $34.91 | $34.20 | $34.20 | $27.55 | 460 |
| 2020-10-01 | $34.73 | $34.73 | $34.73 | $34.73 | $27.98 | 165 |
| 2020-09-30 | $34.60 | $34.67 | $34.60 | $34.67 | $27.92 | 598 |
| 2020-09-29 | $34.58 | $34.58 | $34.58 | $34.58 | $27.85 | 97 |
| 2020-09-28 | $34.58 | $34.58 | $34.58 | $34.58 | $27.85 | 347 |
| 2020-09-25 | $34.23 | $34.28 | $33.27 | $34.28 | $27.61 | 837 |
| 2020-09-24 | $35.10 | $35.10 | $35.10 | $35.10 | $28.27 | 174 |
| 2020-09-23 | $34.60 | $34.60 | $34.60 | $34.60 | $27.87 | 1,336 |
| 2020-09-22 | $34.72 | $34.72 | $34.72 | $34.72 | $27.97 | 202 |
| 2020-09-21 | $34.01 | $34.02 | $34.01 | $34.02 | $27.40 | 382 |
| 2020-09-18 | $35.82 | $35.82 | $35.61 | $35.61 | $28.68 | 355 |
| 2020-09-17 | $35.70 | $35.70 | $35.70 | $35.70 | $28.75 | 55 |
| 2020-09-16 | $35.70 | $35.70 | $35.70 | $35.70 | $28.75 | 1 |
| 2020-09-15 | $35.42 | $35.70 | $35.42 | $35.70 | $28.75 | 532 |
| 2020-09-14 | $35.47 | $35.47 | $35.47 | $35.47 | $28.57 | 302 |
| 2020-09-11 | $35.14 | $35.29 | $35.14 | $35.29 | $28.43 | 466 |
| 2020-09-10 | $35.84 | $35.84 | $35.84 | $35.84 | $28.87 | 130 |
| 2020-09-09 | $35.80 | $36.10 | $35.80 | $35.84 | $28.87 | 1,459 |
| 2020-09-08 | $35.95 | $35.95 | $35.78 | $35.78 | $28.82 | 544 |
| 2020-09-04 | $35.70 | $35.70 | $35.70 | $35.70 | $28.76 | 563 |
| 2020-09-03 | $36.02 | $36.02 | $36.02 | $36.02 | $29.01 | 261 |
| 2020-09-02 | $36.50 | $36.50 | $36.30 | $36.30 | $29.24 | 680 |
| 2020-09-01 | $35.79 | $35.79 | $35.79 | $35.79 | $28.83 | 253 |
| 2020-08-31 | $35.94 | $35.94 | $35.94 | $35.94 | $28.95 | 190 |
| 2020-08-28 | $36.47 | $36.47 | $36.47 | $36.47 | $29.37 | 114 |
| 2020-08-27 | $36.38 | $36.47 | $36.38 | $36.47 | $29.37 | 562 |
| 2020-08-26 | $36.00 | $36.40 | $36.00 | $36.40 | $29.32 | 448 |
| 2020-08-25 | $35.48 | $35.48 | $35.48 | $35.48 | $28.58 | 158 |
| 2020-08-24 | $35.48 | $35.48 | $35.48 | $35.48 | $28.58 | 589 |
| 2020-08-21 | $35.01 | $35.01 | $35.01 | $35.01 | $28.20 | 226 |
| 2020-08-20 | $35.66 | $35.66 | $34.67 | $34.67 | $27.93 | 504 |
| 2020-08-19 | $35.33 | $35.71 | $35.33 | $35.65 | $28.71 | 1,760 |
| 2020-08-18 | $35.80 | $35.80 | $35.80 | $35.80 | $28.83 | 347 |
| 2020-08-17 | $36.56 | $36.76 | $36.56 | $36.76 | $29.61 | 306 |
| 2020-08-14 | $35.93 | $35.93 | $35.93 | $35.93 | $28.94 | 95 |
| 2020-08-13 | $35.93 | $35.93 | $35.93 | $35.93 | $28.94 | 55 |
| 2020-08-12 | $35.93 | $35.93 | $35.93 | $35.93 | $28.94 | 209 |
| 2020-08-11 | $36.04 | $36.53 | $36.04 | $36.53 | $29.43 | 1,586 |
| 2020-08-10 | $36.07 | $36.07 | $36.07 | $36.07 | $29.05 | 316 |
| 2020-08-07 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 253 |
| 2020-08-06 | $35.56 | $35.56 | $35.56 | $35.56 | $28.64 | 69 |
| 2020-08-05 | $34.88 | $35.66 | $34.53 | $35.56 | $28.64 | 4,076 |
| 2020-08-04 | $34.84 | $34.84 | $34.84 | $34.84 | $28.06 | 77 |
| 2020-08-03 | $34.63 | $34.84 | $34.63 | $34.84 | $28.06 | 3,072 |
| 2020-07-31 | $34.78 | $34.78 | $34.57 | $34.57 | $27.85 | 316 |
| 2020-07-30 | $34.43 | $34.43 | $34.43 | $34.43 | $27.73 | 850 |
| 2020-07-29 | $35.08 | $35.10 | $35.08 | $35.10 | $28.27 | 678 |
| 2020-07-28 | $34.73 | $34.73 | $34.73 | $34.73 | $27.97 | 739 |
| 2020-07-27 | $34.37 | $34.37 | $34.03 | $34.03 | $27.41 | 461 |
| 2020-07-24 | $34.50 | $35.25 | $34.28 | $34.28 | $27.61 | 2,486 |
| 2020-07-23 | $33.57 | $33.57 | $33.51 | $33.51 | $26.99 | 265 |
| 2020-07-22 | $33.53 | $33.53 | $33.24 | $33.24 | $26.78 | 1,002 |
| 2020-07-21 | $33.03 | $33.03 | $33.03 | $33.03 | $26.61 | 738 |
| 2020-07-20 | $32.67 | $33.14 | $32.66 | $33.14 | $26.69 | 5,240 |
| 2020-07-17 | $32.41 | $32.41 | $32.21 | $32.21 | $25.95 | 736 |
| 2020-07-16 | $32.73 | $32.73 | $32.73 | $32.73 | $26.36 | 230 |
| 2020-07-15 | $33.07 | $33.52 | $33.07 | $33.52 | $27.00 | 1,174 |
| 2020-07-14 | $32.28 | $33.57 | $32.28 | $33.57 | $27.04 | 1,968 |
| 2020-07-13 | $32.55 | $32.55 | $31.81 | $32.34 | $26.05 | 5,945 |
| 2020-07-10 | $31.92 | $31.93 | $31.92 | $31.93 | $25.72 | 1,239 |
| 2020-07-09 | $31.72 | $31.72 | $31.72 | $31.72 | $25.55 | 343 |
| 2020-07-08 | $32.91 | $32.91 | $31.83 | $32.34 | $26.05 | 1,850 |
| 2020-07-07 | $33.45 | $34.14 | $33.45 | $33.67 | $27.12 | 2,888 |
| 2020-07-06 | $33.34 | $33.34 | $33.08 | $33.08 | $26.65 | 378 |
| 2020-07-02 | $33.85 | $33.85 | $33.85 | $33.85 | $27.27 | 185 |
| 2020-07-01 | $33.50 | $33.85 | $33.50 | $33.85 | $27.27 | 1,917 |
| 2020-06-30 | $32.68 | $34.04 | $32.68 | $34.04 | $27.42 | 412 |
| 2020-06-29 | $32.79 | $32.79 | $32.79 | $32.79 | $26.41 | 71 |
| 2020-06-26 | $32.79 | $32.79 | $32.79 | $32.79 | $26.41 | 320 |
| 2020-06-25 | $33.42 | $33.42 | $32.79 | $32.79 | $26.41 | 647 |
| 2020-06-24 | $33.38 | $33.44 | $33.38 | $33.44 | $26.94 | 411 |
| 2020-06-23 | $33.56 | $33.56 | $33.56 | $33.56 | $27.03 | 398 |
| 2020-06-22 | $34.12 | $34.12 | $34.12 | $34.12 | $27.48 | 151 |
| 2020-06-19 | $34.12 | $34.12 | $34.12 | $34.12 | $27.48 | 275 |
| 2020-06-18 | $33.84 | $33.84 | $33.84 | $33.84 | $27.26 | 211 |
| 2020-06-17 | $35.97 | $35.97 | $35.97 | $35.97 | $28.16 | 366 |
| 2020-06-16 | $35.13 | $35.48 | $35.13 | $35.48 | $27.78 | 1,303 |
| 2020-06-15 | $33.59 | $33.59 | $33.59 | $33.59 | $26.30 | 1,019 |
| 2020-06-12 | $33.72 | $33.72 | $33.62 | $33.62 | $26.32 | 3,194 |
| 2020-06-11 | $34.10 | $34.31 | $34.05 | $34.05 | $26.66 | 662 |
| 2020-06-10 | $34.70 | $34.70 | $34.35 | $34.55 | $27.05 | 3,090 |
| 2020-06-09 | $35.00 | $35.00 | $34.41 | $34.41 | $26.94 | 1,376 |
| 2020-06-08 | $35.30 | $35.30 | $35.18 | $35.24 | $27.59 | 622 |
| 2020-06-05 | $34.51 | $35.47 | $34.51 | $34.95 | $27.36 | 2,941 |
| 2020-06-04 | $34.46 | $34.70 | $34.02 | $34.55 | $27.05 | 1,191 |
| 2020-06-03 | $34.22 | $34.50 | $34.22 | $34.37 | $26.91 | 1,748 |
| 2020-06-02 | $33.88 | $33.88 | $33.79 | $33.79 | $26.45 | 574 |
| 2020-06-01 | $33.85 | $34.10 | $33.76 | $33.86 | $26.51 | 4,293 |
| 2020-05-29 | $33.48 | $33.77 | $32.85 | $32.85 | $25.72 | 6,123 |
| 2020-05-28 | $33.46 | $33.46 | $33.26 | $33.26 | $26.04 | 734 |
| 2020-05-27 | $32.10 | $32.85 | $31.90 | $32.32 | $25.30 | 1,952 |
| 2020-05-26 | $31.68 | $32.00 | $31.54 | $31.60 | $24.74 | 24,153 |
| 2020-05-22 | $31.18 | $31.18 | $30.66 | $30.66 | $24.00 | 1,015 |
| 2020-05-21 | $31.52 | $31.52 | $31.52 | $31.52 | $24.68 | 602 |
| 2020-05-20 | $31.29 | $31.40 | $31.29 | $31.40 | $24.58 | 873 |
| 2020-05-19 | $31.50 | $31.67 | $31.05 | $31.60 | $24.74 | 1,936 |
| 2020-05-18 | $31.25 | $31.50 | $31.25 | $31.50 | $24.66 | 1,023 |
| 2020-05-15 | $31.22 | $31.22 | $31.22 | $31.22 | $24.44 | 606 |
| 2020-05-14 | $31.66 | $31.66 | $31.66 | $31.66 | $24.79 | 317 |
| 2020-05-13 | $31.88 | $31.88 | $31.88 | $31.88 | $24.96 | 424 |
| 2020-05-12 | $32.99 | $32.99 | $32.13 | $32.13 | $25.15 | 1,790 |
| 2020-05-11 | $32.45 | $32.71 | $32.45 | $32.71 | $25.61 | 2,109 |
| 2020-05-08 | $32.39 | $32.39 | $32.39 | $32.39 | $25.36 | 2,084 |
| 2020-05-07 | $32.13 | $32.21 | $31.88 | $31.88 | $24.96 | 1,434 |
| 2020-05-06 | $32.18 | $32.46 | $32.18 | $32.28 | $25.27 | 1,849 |
| 2020-05-05 | $33.22 | $33.22 | $32.59 | $32.59 | $25.52 | 2,582 |
| 2020-05-04 | $33.42 | $33.66 | $33.42 | $33.66 | $26.35 | 781 |
| 2020-05-01 | $34.51 | $34.92 | $34.51 | $34.92 | $27.34 | 556 |
| 2020-04-30 | $35.63 | $35.63 | $35.13 | $35.13 | $27.50 | 310 |
| 2020-04-29 | $35.64 | $35.64 | $35.64 | $35.64 | $27.90 | 1,045 |
| 2020-04-28 | $35.49 | $35.49 | $34.89 | $34.89 | $27.32 | 927 |
| 2020-04-27 | $34.35 | $34.35 | $33.83 | $33.83 | $26.49 | 1,174 |
| 2020-04-24 | $34.15 | $34.37 | $33.80 | $33.80 | $26.46 | 3,185 |
| 2020-04-23 | $34.13 | $34.39 | $34.13 | $34.29 | $26.85 | 2,448 |
| 2020-04-22 | $33.24 | $33.24 | $33.24 | $33.24 | $26.02 | 344 |
| 2020-04-21 | $34.41 | $34.41 | $34.41 | $34.41 | $26.94 | 181 |
| 2020-04-20 | $33.76 | $34.48 | $33.76 | $34.41 | $26.94 | 1,214 |
| 2020-04-17 | $34.44 | $34.44 | $34.44 | $34.44 | $26.96 | 847 |
| 2020-04-16 | $34.09 | $34.15 | $34.09 | $34.15 | $26.74 | 997 |
| 2020-04-15 | $34.06 | $34.06 | $34.06 | $34.06 | $26.67 | 734 |
| 2020-04-14 | $34.78 | $34.78 | $34.78 | $34.78 | $27.23 | 549 |
| 2020-04-13 | $34.57 | $34.57 | $33.77 | $34.18 | $26.76 | 943 |
| 2020-04-09 | $33.93 | $34.60 | $33.93 | $34.60 | $27.09 | 1,958 |
| 2020-04-08 | $33.24 | $33.94 | $33.04 | $33.94 | $26.57 | 1,230 |
| 2020-04-07 | $33.53 | $33.73 | $33.27 | $33.27 | $26.05 | 2,947 |
| 2020-04-06 | $31.88 | $32.52 | $31.31 | $31.40 | $24.58 | 4,479 |
| 2020-04-03 | $30.16 | $30.69 | $29.63 | $29.63 | $23.20 | 1,067 |
| 2020-04-02 | $29.95 | $30.90 | $29.95 | $30.90 | $24.19 | 911 |
| 2020-04-01 | $31.42 | $31.42 | $31.42 | $31.42 | $24.60 | 445 |
| 2020-03-31 | $31.98 | $31.98 | $31.89 | $31.89 | $24.97 | 982 |
| 2020-03-30 | $30.69 | $31.34 | $30.19 | $31.34 | $24.54 | 2,762 |
| 2020-03-27 | $29.90 | $30.86 | $29.90 | $30.86 | $24.16 | 950 |
| 2020-03-26 | $28.48 | $29.70 | $28.48 | $29.70 | $23.25 | 6,705 |
| 2020-03-25 | $26.25 | $27.81 | $26.25 | $27.80 | $21.76 | 3,336 |
| 2020-03-24 | $25.65 | $26.83 | $25.65 | $26.41 | $20.68 | 5,243 |
| 2020-03-23 | $24.82 | $26.49 | $23.57 | $24.05 | $18.83 | 2,200 |
| 2020-03-20 | $27.00 | $28.27 | $24.50 | $28.27 | $22.13 | 2,422 |
| 2020-03-19 | $24.51 | $27.08 | $24.15 | $24.73 | $19.36 | 5,201 |
| 2020-03-18 | $26.25 | $26.56 | $25.21 | $25.21 | $19.74 | 1,403 |
| 2020-03-17 | $28.01 | $30.07 | $28.01 | $30.07 | $23.54 | 1,494 |
| 2020-03-16 | $29.10 | $29.10 | $27.10 | $28.06 | $21.97 | 3,026 |
| 2020-03-13 | $29.84 | $32.17 | $29.84 | $31.18 | $24.41 | 3,727 |
| 2020-03-12 | $32.15 | $32.15 | $29.30 | $31.59 | $24.73 | 10,390 |
| 2020-03-11 | $35.46 | $35.46 | $34.09 | $34.99 | $27.39 | 4,771 |
| 2020-03-10 | $35.92 | $35.92 | $34.76 | $34.76 | $27.21 | 1,100 |
| 2020-03-09 | $36.59 | $36.80 | $35.20 | $36.80 | $28.81 | 2,413 |
| 2020-03-06 | $36.99 | $37.37 | $36.99 | $37.37 | $29.26 | 679 |
| 2020-03-05 | $38.01 | $38.70 | $37.92 | $37.92 | $29.69 | 988 |
| 2020-03-04 | $38.00 | $38.00 | $37.24 | $37.75 | $29.55 | 12,746 |
| 2020-03-03 | $37.12 | $37.40 | $37.12 | $37.40 | $29.28 | 1,026 |
| 2020-03-02 | $36.15 | $36.25 | $36.15 | $36.25 | $28.38 | 442 |
| 2020-02-28 | $36.61 | $36.61 | $35.72 | $35.99 | $28.18 | 1,900 |
| 2020-02-27 | $37.43 | $38.60 | $37.06 | $38.56 | $30.19 | 2,358 |
| 2020-02-26 | $39.25 | $39.37 | $38.44 | $38.50 | $30.14 | 15,398 |
| 2020-02-25 | $39.74 | $39.74 | $39.74 | $39.74 | $31.11 | 467 |
| 2020-02-24 | $40.52 | $40.65 | $40.04 | $40.42 | $31.65 | 1,300 |
| 2020-02-21 | $41.39 | $41.85 | $41.39 | $41.85 | $32.76 | 580 |
| 2020-02-20 | $41.57 | $41.57 | $41.51 | $41.51 | $32.50 | 328 |
| 2020-02-19 | $41.48 | $41.48 | $41.48 | $41.48 | $32.48 | 164 |
| 2020-02-18 | $41.50 | $41.91 | $41.38 | $41.38 | $32.40 | 4,923 |
| 2020-02-14 | $40.98 | $40.98 | $40.98 | $40.98 | $32.08 | 258 |
| 2020-02-13 | $40.94 | $40.94 | $40.94 | $40.94 | $32.05 | 272 |
| 2020-02-12 | $41.46 | $41.46 | $40.65 | $41.35 | $32.37 | 1,561 |
| 2020-02-11 | $41.21 | $41.21 | $41.21 | $41.21 | $32.26 | 266 |
| 2020-02-10 | $41.21 | $41.21 | $41.21 | $41.21 | $32.26 | 664 |
| 2020-02-07 | $41.38 | $41.38 | $41.34 | $41.34 | $32.37 | 792 |
| 2020-02-06 | $41.56 | $41.56 | $41.56 | $41.56 | $32.54 | 403 |
| 2020-02-05 | $41.92 | $41.92 | $41.92 | $41.92 | $32.82 | 256 |
| 2020-02-04 | $41.16 | $41.16 | $41.16 | $41.16 | $32.22 | 348 |
| 2020-02-03 | $42.30 | $42.30 | $42.30 | $42.30 | $33.12 | 133 |
| 2020-01-31 | $42.50 | $42.50 | $41.82 | $42.30 | $33.12 | 547 |
| 2020-01-30 | $42.50 | $42.50 | $42.50 | $42.50 | $33.27 | 149 |
| 2020-01-29 | $41.97 | $42.50 | $41.97 | $42.50 | $33.27 | 566 |
| 2020-01-28 | $41.40 | $41.67 | $41.06 | $41.65 | $32.61 | 1,466 |
| 2020-01-27 | $41.71 | $41.71 | $41.71 | $41.71 | $32.66 | 216 |
| 2020-01-24 | $41.25 | $41.25 | $41.25 | $41.25 | $32.30 | 8,923 |
| 2020-01-23 | $41.58 | $41.58 | $41.58 | $41.58 | $32.55 | 199 |
| 2020-01-22 | $41.26 | $41.26 | $41.26 | $41.26 | $32.30 | 184 |
| 2020-01-21 | $41.26 | $41.26 | $41.26 | $41.26 | $32.30 | 100 |
| 2020-01-17 | $41.62 | $41.62 | $41.26 | $41.26 | $32.30 | 2,701 |
| 2020-01-16 | $42.00 | $42.05 | $42.00 | $42.05 | $32.92 | 6,313 |
| 2020-01-15 | $41.75 | $41.75 | $41.75 | $41.75 | $32.69 | 347 |
| 2020-01-14 | $41.75 | $41.77 | $41.75 | $41.77 | $32.70 | 1,274 |
| 2020-01-13 | $40.84 | $41.33 | $40.84 | $41.33 | $32.36 | 618 |
| 2020-01-10 | $40.68 | $40.68 | $40.68 | $40.68 | $31.85 | 202 |
| 2020-01-09 | $40.68 | $40.68 | $40.68 | $40.68 | $31.85 | 509 |
| 2020-01-08 | $40.40 | $40.55 | $40.39 | $40.51 | $31.72 | 3,669 |
| 2020-01-07 | $40.70 | $40.70 | $40.70 | $40.70 | $31.86 | 187 |
| 2020-01-06 | $40.53 | $40.78 | $40.53 | $40.70 | $31.86 | 1,772 |
| 2020-01-03 | $40.22 | $41.00 | $40.22 | $41.00 | $32.10 | 363 |
| 2020-01-02 | $40.59 | $40.59 | $40.58 | $40.58 | $31.77 | 581 |
| 2019-12-31 | $40.37 | $40.37 | $39.75 | $39.75 | $31.12 | 2,246 |
| 2019-12-30 | $40.29 | $40.52 | $40.29 | $40.52 | $31.72 | 415 |
| 2019-12-27 | $40.54 | $40.65 | $40.54 | $40.65 | $31.83 | 1,385 |
| 2019-12-26 | $39.85 | $40.95 | $39.85 | $40.95 | $32.06 | 7,283 |
| 2019-12-24 | $40.40 | $40.40 | $39.76 | $39.76 | $31.13 | 1,817 |
| 2019-12-23 | $40.07 | $40.07 | $40.07 | $40.07 | $31.37 | 867 |
| 2019-12-20 | $40.51 | $40.51 | $40.04 | $40.04 | $31.35 | 820 |
| 2019-12-19 | $39.74 | $39.74 | $39.71 | $39.71 | $31.09 | 551 |
| 2019-12-18 | $40.12 | $40.12 | $40.11 | $40.11 | $31.40 | 604 |
| 2019-12-17 | $39.45 | $39.45 | $39.31 | $39.31 | $30.78 | 542 |
| 2019-12-16 | $41.00 | $41.00 | $40.63 | $40.63 | $31.81 | 2,382 |
| 2019-12-13 | $39.69 | $40.35 | $39.69 | $40.35 | $31.59 | 3,163 |
| 2019-12-12 | $38.77 | $38.77 | $38.48 | $38.48 | $30.13 | 484 |
| 2019-12-11 | $39.65 | $40.20 | $39.45 | $40.07 | $31.37 | 5,414 |
| 2019-12-10 | $39.66 | $39.84 | $39.66 | $39.74 | $31.11 | 5,976 |
| 2019-12-09 | $39.38 | $39.83 | $39.38 | $39.79 | $31.15 | 7,524 |
| 2019-12-06 | $39.03 | $39.29 | $39.03 | $39.29 | $30.76 | 1,537 |
| 2019-12-05 | $38.65 | $38.65 | $38.65 | $38.65 | $30.26 | 181 |
| 2019-12-04 | $38.05 | $38.53 | $38.05 | $38.53 | $30.17 | 2,087 |
| 2019-12-03 | $38.23 | $38.23 | $38.23 | $38.23 | $29.93 | 286 |
| 2019-12-02 | $37.40 | $37.40 | $37.40 | $37.40 | $29.28 | 584 |
| 2019-11-29 | $37.40 | $37.40 | $37.40 | $37.40 | $29.28 | 453 |
| 2019-11-27 | $38.28 | $38.51 | $38.23 | $38.51 | $30.15 | 643 |
| 2019-11-26 | $37.82 | $38.00 | $37.82 | $38.00 | $29.75 | 356 |
| 2019-11-25 | $36.76 | $36.77 | $36.76 | $36.77 | $28.79 | 602 |
| 2019-11-22 | $35.71 | $35.71 | $35.71 | $35.71 | $27.96 | 438 |
| 2019-11-21 | $36.07 | $36.49 | $36.02 | $36.49 | $28.57 | 1,557 |
| 2019-11-20 | $36.38 | $36.38 | $36.38 | $36.38 | $28.13 | 636 |
| 2019-11-19 | $37.32 | $37.32 | $37.32 | $37.32 | $28.86 | 140 |
| 2019-11-18 | $37.32 | $37.32 | $37.32 | $37.32 | $28.86 | 838 |
| 2019-11-15 | $36.83 | $36.83 | $36.63 | $36.63 | $28.33 | 26,228 |
| 2019-11-14 | $36.88 | $37.25 | $36.88 | $37.25 | $28.81 | 2,871 |
| 2019-11-13 | $37.15 | $37.37 | $37.15 | $37.37 | $28.90 | 731 |
| 2019-11-12 | $37.41 | $37.50 | $37.35 | $37.35 | $28.88 | 3,634 |
| 2019-11-11 | $36.69 | $37.13 | $36.69 | $37.13 | $28.71 | 305 |
| 2019-11-08 | $36.02 | $36.02 | $36.02 | $36.02 | $27.86 | 59 |
| 2019-11-07 | $36.02 | $36.02 | $36.02 | $36.02 | $27.86 | 168 |
| 2019-11-06 | $34.81 | $34.88 | $34.00 | $34.88 | $26.97 | 6,969 |
| 2019-11-05 | $34.59 | $34.60 | $34.31 | $34.60 | $26.76 | 4,632 |
| 2019-11-04 | $35.22 | $35.22 | $35.16 | $35.16 | $27.19 | 814 |
| 2019-11-01 | $35.00 | $35.01 | $35.00 | $35.01 | $27.08 | 1,434 |
| 2019-10-31 | $34.95 | $34.95 | $34.95 | $34.95 | $27.03 | 85 |
| 2019-10-30 | $34.95 | $34.95 | $34.95 | $34.95 | $27.03 | 340 |
| 2019-10-29 | $34.95 | $34.95 | $34.95 | $34.95 | $27.03 | 399 |
| 2019-10-28 | $34.18 | $35.38 | $34.18 | $34.40 | $26.60 | 1,635 |
| 2019-10-25 | $34.50 | $34.55 | $34.50 | $34.55 | $26.72 | 648 |
| 2019-10-24 | $34.84 | $34.84 | $34.84 | $34.84 | $26.94 | 5,661 |
| 2019-10-23 | $34.99 | $35.25 | $34.99 | $35.25 | $27.26 | 985 |
| 2019-10-22 | $35.20 | $35.20 | $35.20 | $35.20 | $27.22 | 1,356 |
| 2019-10-21 | $35.34 | $36.00 | $35.34 | $35.72 | $27.62 | 3,409 |
| 2019-10-18 | $35.04 | $35.04 | $34.91 | $34.91 | $27.00 | 851 |
| 2019-10-17 | $35.35 | $35.43 | $35.03 | $35.43 | $27.40 | 556 |
| 2019-10-16 | $35.46 | $35.46 | $35.46 | $35.46 | $27.42 | 93 |
| 2019-10-15 | $34.85 | $35.49 | $34.85 | $35.46 | $27.42 | 512 |
| 2019-10-14 | $34.40 | $34.60 | $34.40 | $34.60 | $26.76 | 1,060 |
| 2019-10-11 | $34.22 | $34.22 | $34.22 | $34.22 | $26.46 | 6,161 |
| 2019-10-10 | $33.70 | $34.22 | $33.68 | $34.22 | $26.46 | 997 |
| 2019-10-09 | $34.40 | $34.40 | $34.06 | $34.06 | $26.34 | 981 |
| 2019-10-08 | $34.30 | $34.30 | $34.22 | $34.26 | $26.50 | 1,911 |
| 2019-10-07 | $34.53 | $34.53 | $34.53 | $34.53 | $26.70 | 316 |
| 2019-10-04 | $34.46 | $34.53 | $34.40 | $34.53 | $26.70 | 1,267 |
| 2019-10-03 | $34.34 | $34.53 | $34.34 | $34.53 | $26.70 | 962 |
| 2019-10-02 | $34.88 | $34.88 | $34.88 | $34.88 | $26.97 | 909 |
| 2019-10-01 | $35.97 | $36.01 | $35.97 | $35.97 | $27.82 | 1,110 |
| 2019-09-30 | $35.81 | $36.17 | $35.81 | $36.17 | $27.97 | 3,711 |
| 2019-09-27 | $35.98 | $36.10 | $35.98 | $36.10 | $27.92 | 697 |
| 2019-09-26 | $35.76 | $35.76 | $35.47 | $35.48 | $27.44 | 9,943 |
| 2019-09-25 | $35.62 | $35.62 | $35.38 | $35.38 | $27.36 | 564 |
| 2019-09-24 | $36.13 | $36.13 | $36.13 | $36.13 | $27.94 | 963 |
| 2019-09-23 | $36.85 | $36.85 | $36.84 | $36.84 | $28.49 | 735 |
| 2019-09-20 | $37.05 | $37.05 | $37.05 | $37.05 | $28.65 | 1,298 |
| 2019-09-19 | $37.15 | $37.15 | $37.15 | $37.15 | $28.73 | 216 |
| 2019-09-18 | $37.21 | $37.32 | $37.21 | $37.25 | $28.81 | 1,494 |
| 2019-09-17 | $36.92 | $36.92 | $36.84 | $36.84 | $28.49 | 380 |
| 2019-09-16 | $36.58 | $36.58 | $36.51 | $36.51 | $28.24 | 307 |
| 2019-09-13 | $37.22 | $37.22 | $37.22 | $37.22 | $28.78 | 137 |
| 2019-09-12 | $37.22 | $37.22 | $37.22 | $37.22 | $28.78 | 1,052 |
| 2019-09-11 | $36.33 | $36.33 | $36.33 | $36.33 | $28.10 | 128 |
| 2019-09-10 | $36.22 | $36.33 | $36.17 | $36.33 | $28.10 | 2,805 |
| 2019-09-09 | $35.83 | $35.83 | $35.68 | $35.72 | $27.62 | 2,291 |
| 2019-09-06 | $36.35 | $36.35 | $36.27 | $36.29 | $28.07 | 567 |
| 2019-09-05 | $36.41 | $36.44 | $36.26 | $36.26 | $28.04 | 8,054 |
| 2019-09-04 | $36.29 | $36.97 | $36.28 | $36.42 | $28.17 | 1,293 |
| 2019-09-03 | $34.87 | $34.87 | $34.87 | $34.87 | $26.97 | 60 |
| 2019-08-30 | $35.09 | $35.09 | $34.87 | $34.87 | $26.97 | 1,647 |
| 2019-08-29 | $34.80 | $34.80 | $34.80 | $34.80 | $26.91 | 858 |
| 2019-08-28 | $34.43 | $35.07 | $34.43 | $34.90 | $26.99 | 3,098 |
| 2019-08-27 | $34.38 | $34.50 | $34.38 | $34.40 | $26.60 | 2,823 |
| 2019-08-26 | $33.72 | $34.49 | $33.72 | $34.16 | $26.42 | 2,060 |
| 2019-08-23 | $34.85 | $34.85 | $33.89 | $33.89 | $26.21 | 3,894 |
| 2019-08-22 | $34.06 | $34.25 | $34.06 | $34.23 | $26.47 | 1,099 |
| 2019-08-21 | $34.16 | $34.58 | $34.07 | $34.22 | $26.46 | 20,384 |
| 2019-08-20 | $33.85 | $33.92 | $33.85 | $33.92 | $26.23 | 989 |
| 2019-08-19 | $34.05 | $34.05 | $34.05 | $34.05 | $26.33 | 304 |
| 2019-08-16 | $33.79 | $33.79 | $33.79 | $33.79 | $26.13 | 204 |
| 2019-08-15 | $34.31 | $34.56 | $34.15 | $34.56 | $26.73 | 2,235 |
| 2019-08-14 | $34.88 | $34.88 | $34.88 | $34.88 | $26.97 | 832 |
| 2019-08-13 | $34.97 | $35.59 | $34.97 | $35.59 | $27.52 | 1,079 |
| 2019-08-12 | $35.17 | $35.50 | $35.17 | $35.50 | $27.45 | 2,335 |
| 2019-08-09 | $34.99 | $34.99 | $34.92 | $34.92 | $27.01 | 643 |
| 2019-08-08 | $34.80 | $34.80 | $34.80 | $34.80 | $26.91 | 181 |
| 2019-08-07 | $34.76 | $34.80 | $34.76 | $34.80 | $26.91 | 557 |
| 2019-08-06 | $35.43 | $35.70 | $35.43 | $35.68 | $27.59 | 2,062 |
| 2019-08-05 | $35.29 | $35.29 | $35.24 | $35.24 | $27.25 | 332 |
| 2019-08-02 | $36.33 | $36.33 | $36.07 | $36.07 | $27.89 | 3,123 |
| 2019-08-01 | $36.73 | $36.73 | $36.30 | $36.54 | $28.26 | 1,679 |
| 2019-07-31 | $36.61 | $36.70 | $36.57 | $36.70 | $28.38 | 15,746 |
| 2019-07-30 | $36.98 | $36.98 | $36.85 | $36.86 | $28.51 | 1,734 |
| 2019-07-29 | $37.24 | $37.24 | $37.24 | $37.24 | $28.80 | 344 |
| 2019-07-26 | $38.10 | $38.10 | $38.10 | $38.10 | $29.46 | 48 |
| 2019-07-25 | $37.73 | $38.10 | $37.49 | $38.10 | $29.46 | 3,922 |
| 2019-07-24 | $38.09 | $38.09 | $38.09 | $38.09 | $29.46 | 459 |
| 2019-07-23 | $37.64 | $37.64 | $37.64 | $37.64 | $29.11 | 1,142 |
| 2019-07-22 | $38.32 | $38.32 | $38.32 | $38.32 | $29.63 | 132 |
| 2019-07-19 | $38.32 | $38.32 | $38.32 | $38.32 | $29.63 | 314 |
| 2019-07-18 | $37.77 | $37.77 | $37.77 | $37.77 | $29.21 | 17 |
| 2019-07-17 | $37.77 | $37.77 | $37.77 | $37.77 | $29.21 | 184 |
| 2019-07-16 | $37.72 | $37.72 | $37.50 | $37.70 | $29.16 | 1,234 |
| 2019-07-15 | $37.61 | $38.60 | $37.61 | $38.58 | $29.84 | 1,964 |
| 2019-07-12 | $37.33 | $37.33 | $37.33 | $37.33 | $28.87 | 14 |
| 2019-07-11 | $37.68 | $37.68 | $37.33 | $37.33 | $28.87 | 4,303 |
| 2019-07-10 | $37.52 | $37.77 | $37.25 | $37.77 | $29.21 | 4,996 |
| 2019-07-09 | $37.60 | $37.61 | $37.51 | $37.61 | $29.09 | 963 |
| 2019-07-08 | $37.66 | $37.66 | $37.66 | $37.66 | $29.12 | 0 |
| 2019-07-05 | $37.89 | $37.89 | $37.66 | $37.66 | $29.12 | 389 |
| 2019-07-03 | $39.00 | $39.00 | $39.00 | $39.00 | $30.16 | 201 |
| 2019-07-02 | $38.28 | $38.34 | $38.28 | $38.34 | $29.65 | 1,108 |
| 2019-07-01 | $37.80 | $37.80 | $37.60 | $37.60 | $29.08 | 558 |
| 2019-06-28 | $37.42 | $37.42 | $37.27 | $37.27 | $28.82 | 742 |
| 2019-06-27 | $37.98 | $37.98 | $37.98 | $37.98 | $29.37 | 145 |
| 2019-06-26 | $37.98 | $37.98 | $37.98 | $37.98 | $29.37 | 320 |
| 2019-06-25 | $37.98 | $37.98 | $37.98 | $37.98 | $29.37 | 239 |
| 2019-06-24 | $38.19 | $38.19 | $38.19 | $38.19 | $29.53 | 338 |
| 2019-06-21 | $37.56 | $38.19 | $37.39 | $38.19 | $29.53 | 864 |
| 2019-06-20 | $38.19 | $38.19 | $38.19 | $38.19 | $29.53 | 352 |
| 2019-06-19 | $38.00 | $38.60 | $37.89 | $38.60 | $29.08 | 1,251 |
| 2019-06-18 | $38.35 | $38.35 | $38.35 | $38.35 | $28.90 | 108 |
| 2019-06-17 | $38.35 | $38.35 | $38.35 | $38.35 | $28.90 | 427 |
| 2019-06-14 | $38.39 | $38.39 | $38.39 | $38.39 | $28.93 | 200,110 |
| 2019-06-13 | $37.87 | $38.39 | $37.87 | $38.39 | $28.93 | 381 |
| 2019-06-12 | $38.00 | $38.00 | $38.00 | $38.00 | $28.63 | 433 |
| 2019-06-11 | $38.05 | $38.05 | $38.05 | $38.05 | $28.67 | 199 |
| 2019-06-10 | $37.43 | $37.63 | $37.43 | $37.63 | $28.35 | 390 |
| 2019-06-07 | $37.25 | $37.25 | $37.25 | $37.25 | $28.07 | 173 |
| 2019-06-06 | $37.25 | $37.25 | $37.25 | $37.25 | $28.07 | 573 |
| 2019-06-05 | $36.52 | $36.52 | $36.52 | $36.52 | $27.52 | 152 |
| 2019-06-04 | $36.54 | $36.54 | $36.52 | $36.52 | $27.52 | 1,988 |
| 2019-06-03 | $36.94 | $36.94 | $36.18 | $36.18 | $27.26 | 475 |
| 2019-05-31 | $36.91 | $37.24 | $36.56 | $36.87 | $27.78 | 1,217 |
| 2019-05-30 | $37.14 | $37.14 | $37.14 | $37.14 | $27.98 | 67 |
| 2019-05-29 | $37.38 | $37.60 | $37.14 | $37.14 | $27.98 | 2,343 |
| 2019-05-28 | $38.17 | $38.17 | $38.17 | $38.17 | $28.76 | 787 |
| 2019-05-24 | $38.81 | $38.81 | $38.30 | $38.30 | $28.86 | 575 |
| 2019-05-23 | $39.06 | $39.06 | $39.06 | $39.06 | $29.43 | 200 |
| 2019-05-22 | $40.84 | $40.84 | $40.84 | $40.84 | $30.77 | 183 |
| 2019-05-21 | $40.84 | $40.84 | $40.84 | $40.84 | $30.77 | 216 |
| 2019-05-20 | $40.84 | $40.84 | $40.84 | $40.84 | $30.77 | 80 |
| 2019-05-17 | $40.84 | $40.84 | $40.84 | $40.84 | $30.77 | 1,175 |
| 2019-05-16 | $40.64 | $40.75 | $40.64 | $40.75 | $30.70 | 40,238 |
| 2019-05-15 | $40.33 | $40.33 | $40.33 | $40.33 | $30.39 | 444 |
| 2019-05-14 | $40.91 | $40.91 | $40.91 | $40.91 | $30.82 | 66 |
| 2019-05-13 | $40.72 | $40.91 | $40.72 | $40.91 | $30.82 | 283 |
| 2019-05-10 | $40.61 | $40.84 | $40.61 | $40.84 | $30.77 | 1,434 |
| 2019-05-09 | $39.21 | $39.21 | $39.21 | $39.21 | $29.54 | 45 |
| 2019-05-08 | $39.21 | $39.21 | $39.21 | $39.21 | $29.54 | 451 |
| 2019-05-07 | $39.62 | $40.23 | $39.62 | $39.64 | $29.87 | 2,482 |
| 2019-05-06 | $41.20 | $41.20 | $40.39 | $40.39 | $30.43 | 548 |
| 2019-05-03 | $40.27 | $40.27 | $40.27 | $40.27 | $30.34 | 142 |
| 2019-05-02 | $40.75 | $40.75 | $40.27 | $40.27 | $30.34 | 1,017 |
| 2019-05-01 | $40.34 | $40.35 | $40.00 | $40.23 | $30.31 | 4,582 |
| 2019-04-30 | $39.64 | $39.64 | $39.56 | $39.56 | $29.81 | 1,088 |
| 2019-04-29 | $38.68 | $38.68 | $38.68 | $38.68 | $29.14 | 4,070 |
| 2019-04-26 | $38.73 | $38.73 | $38.73 | $38.73 | $29.18 | 164 |
| 2019-04-25 | $38.73 | $38.73 | $38.73 | $38.73 | $29.18 | 467 |
| 2019-04-24 | $38.48 | $38.69 | $38.48 | $38.69 | $29.15 | 605 |
| 2019-04-23 | $38.87 | $38.87 | $38.87 | $38.87 | $29.29 | 98 |
| 2019-04-22 | $38.98 | $38.98 | $38.75 | $38.87 | $29.29 | 3,772 |
| 2019-04-18 | $38.06 | $38.92 | $38.06 | $38.45 | $28.97 | 154,980 |
| 2019-04-17 | $38.24 | $38.24 | $38.24 | $38.24 | $28.81 | 6,293 |
| 2019-04-16 | $38.65 | $38.66 | $38.30 | $38.30 | $28.86 | 2,666 |
| 2019-04-15 | $38.19 | $38.40 | $38.19 | $38.40 | $28.93 | 7,651 |
| 2019-04-12 | $37.88 | $37.88 | $37.84 | $37.84 | $28.51 | 1,487 |
| 2019-04-11 | $38.17 | $38.19 | $37.93 | $37.93 | $28.58 | 1,763 |
| 2019-04-10 | $38.10 | $38.60 | $38.09 | $38.49 | $29.00 | 8,223 |
| 2019-04-09 | $37.87 | $38.03 | $37.87 | $37.87 | $28.53 | 1,159 |
| 2019-04-08 | $38.14 | $38.14 | $38.03 | $38.03 | $28.65 | 2,652 |
| 2019-04-05 | $38.20 | $38.20 | $38.14 | $38.14 | $28.74 | 492 |
| 2019-04-04 | $38.23 | $38.23 | $38.23 | $38.23 | $28.80 | 69 |
| 2019-04-03 | $38.06 | $38.29 | $38.06 | $38.23 | $28.80 | 83,234 |
| 2019-04-02 | $37.68 | $37.68 | $37.68 | $37.68 | $28.39 | 441 |
| 2019-04-01 | $37.83 | $37.83 | $37.83 | $37.83 | $28.50 | 352 |
| 2019-03-29 | $37.42 | $37.83 | $37.35 | $37.83 | $28.50 | 1,536 |
| 2019-03-28 | $37.09 | $37.28 | $37.09 | $37.21 | $28.04 | 159,326 |
| 2019-03-27 | $37.21 | $37.24 | $37.19 | $37.19 | $28.02 | 203,715 |
| 2019-03-26 | $37.61 | $37.61 | $37.61 | $37.61 | $28.34 | 282,224 |
| 2019-03-25 | $37.24 | $37.98 | $37.10 | $37.54 | $28.29 | 2,712 |
| 2019-03-22 | $37.73 | $37.96 | $37.53 | $37.86 | $28.53 | 2,991 |
| 2019-03-21 | $37.55 | $37.55 | $37.55 | $37.55 | $28.29 | 57 |
| 2019-03-20 | $37.55 | $37.55 | $37.55 | $37.55 | $28.29 | 2,066 |
| 2019-03-19 | $37.70 | $37.70 | $37.55 | $37.55 | $28.29 | 384 |
| 2019-03-18 | $36.84 | $37.17 | $36.60 | $37.17 | $28.01 | 3,774 |
| 2019-03-15 | $36.58 | $36.58 | $36.42 | $36.42 | $27.44 | 1,262 |
| 2019-03-14 | $36.49 | $36.49 | $36.49 | $36.49 | $27.49 | 430 |
| 2019-03-13 | $36.23 | $36.42 | $36.15 | $36.31 | $27.36 | 82,912 |
| 2019-03-12 | $36.02 | $36.02 | $35.70 | $35.97 | $27.10 | 342,229 |
| 2019-03-11 | $35.75 | $36.11 | $35.75 | $35.82 | $26.99 | 50,790 |
| 2019-03-08 | $35.78 | $35.78 | $35.78 | $35.78 | $26.96 | 400,045 |
| 2019-03-07 | $36.00 | $36.00 | $35.78 | $35.78 | $26.96 | 50,808 |
| 2019-03-06 | $36.13 | $36.16 | $36.02 | $36.15 | $27.24 | 154,265 |
| 2019-03-05 | $36.63 | $36.63 | $36.34 | $36.47 | $27.48 | 51,525 |
| 2019-03-04 | $36.79 | $36.96 | $36.48 | $36.48 | $27.49 | 1,282 |
| 2019-03-01 | $37.85 | $37.85 | $37.85 | $37.85 | $28.52 | 236 |
| 2019-02-28 | $37.65 | $37.85 | $37.37 | $37.85 | $28.52 | 1,834 |
| 2019-02-27 | $37.42 | $37.92 | $37.28 | $37.88 | $28.54 | 16,087 |
| 2019-02-26 | $37.49 | $37.49 | $37.28 | $37.28 | $28.09 | 1,895 |
| 2019-02-25 | $37.44 | $37.90 | $37.44 | $37.55 | $28.29 | 2,798 |
| 2019-02-22 | $38.00 | $38.33 | $38.00 | $38.17 | $28.76 | 3,438 |
| 2019-02-21 | $37.48 | $37.48 | $37.48 | $37.48 | $28.24 | 192 |
| 2019-02-20 | $38.26 | $38.26 | $37.44 | $37.48 | $28.24 | 2,745 |
| 2019-02-19 | $37.00 | $37.00 | $36.87 | $36.87 | $27.78 | 1,968 |
| 2019-02-15 | $36.23 | $36.35 | $36.23 | $36.35 | $27.39 | 434 |
| 2019-02-14 | $36.44 | $37.10 | $36.44 | $37.10 | $27.95 | 1,878 |
| 2019-02-13 | $37.44 | $37.44 | $37.20 | $37.20 | $28.03 | 2,054 |
| 2019-02-12 | $36.21 | $36.21 | $36.21 | $36.21 | $27.28 | 546 |
| 2019-02-11 | $36.41 | $36.41 | $36.41 | $36.41 | $27.43 | 371 |
| 2019-02-08 | $35.97 | $35.97 | $35.86 | $35.94 | $27.08 | 1,358 |
| 2019-02-07 | $35.76 | $35.76 | $35.76 | $35.76 | $26.94 | 420 |
| 2019-02-06 | $35.75 | $35.75 | $35.66 | $35.66 | $26.87 | 2,310 |
| 2019-02-05 | $36.26 | $36.26 | $35.58 | $35.58 | $26.81 | 392 |
| 2019-02-04 | $36.19 | $36.90 | $36.19 | $36.53 | $27.52 | 2,961 |
| 2019-02-01 | $36.46 | $36.76 | $36.13 | $36.75 | $27.69 | 3,613 |
| 2019-01-31 | $36.08 | $36.50 | $36.08 | $36.50 | $27.50 | 2,173 |
| 2019-01-30 | $36.32 | $37.01 | $36.18 | $37.01 | $27.89 | 4,809 |
| 2019-01-29 | $36.33 | $36.50 | $35.92 | $36.16 | $27.25 | 8,677 |
| 2019-01-28 | $35.63 | $35.96 | $35.63 | $35.92 | $27.06 | 2,232 |
| 2019-01-25 | $36.50 | $36.50 | $36.50 | $36.50 | $27.50 | 1,149 |
| 2019-01-24 | $36.55 | $36.97 | $36.55 | $36.56 | $27.55 | 3,643 |
| 2019-01-23 | $36.07 | $36.16 | $36.07 | $36.16 | $27.25 | 1,870 |
| 2019-01-22 | $35.67 | $36.69 | $35.67 | $36.62 | $27.59 | 7,831 |
| 2019-01-18 | $36.31 | $36.31 | $35.95 | $36.24 | $27.31 | 1,372 |
| 2019-01-17 | $35.60 | $36.29 | $35.60 | $36.02 | $27.14 | 8,621 |
| 2019-01-16 | $35.22 | $35.22 | $35.22 | $35.22 | $26.54 | 315 |
| 2019-01-15 | $35.45 | $35.46 | $35.41 | $35.41 | $26.68 | 827 |
| 2019-01-14 | $34.77 | $35.20 | $34.77 | $35.20 | $26.52 | 2,722 |
| 2019-01-11 | $34.95 | $35.42 | $34.95 | $35.18 | $26.51 | 3,211 |
| 2019-01-10 | $34.81 | $34.81 | $34.81 | $34.81 | $26.23 | 287 |
| 2019-01-09 | $33.89 | $34.25 | $33.89 | $34.25 | $25.81 | 1,820 |
| 2019-01-08 | $34.22 | $34.34 | $34.00 | $34.30 | $25.84 | 6,347 |
| 2019-01-07 | $34.46 | $34.61 | $34.46 | $34.61 | $26.08 | 1,395 |
| 2019-01-04 | $34.38 | $34.54 | $34.17 | $34.54 | $26.02 | 9,161 |
| 2019-01-03 | $33.85 | $34.37 | $33.84 | $34.37 | $25.90 | 6,095 |
| 2019-01-02 | $34.10 | $34.10 | $34.10 | $34.10 | $25.69 | 1,635 |
| 2018-12-31 | $34.90 | $34.90 | $33.84 | $34.65 | $26.11 | 9,637 |
| 2018-12-28 | $34.03 | $34.03 | $34.03 | $34.03 | $25.64 | 1,169 |
| 2018-12-27 | $33.84 | $34.40 | $33.84 | $33.97 | $25.60 | 14,763 |
| 2018-12-26 | $34.57 | $35.30 | $33.90 | $35.30 | $26.60 | 3,356 |
| 2018-12-24 | $34.83 | $34.83 | $34.83 | $34.83 | $26.24 | 304 |
| 2018-12-21 | $34.28 | $34.66 | $34.13 | $34.66 | $26.12 | 3,116 |
| 2018-12-20 | $34.28 | $34.69 | $34.28 | $34.69 | $26.14 | 450 |
| 2018-12-19 | $34.54 | $34.54 | $34.28 | $34.28 | $25.83 | 3,085 |
| 2018-12-18 | $35.06 | $35.06 | $34.35 | $34.35 | $25.88 | 5,697 |
| 2018-12-17 | $34.91 | $34.91 | $34.28 | $34.45 | $25.96 | 2,106 |
| 2018-12-14 | $34.70 | $35.22 | $34.70 | $35.22 | $26.54 | 1,194 |
| 2018-12-13 | $34.76 | $35.39 | $34.76 | $35.39 | $26.67 | 5,555 |
| 2018-12-12 | $35.58 | $36.08 | $35.57 | $36.08 | $27.18 | 4,341 |
| 2018-12-11 | $35.09 | $35.09 | $35.09 | $35.09 | $26.44 | 1,424 |
| 2018-12-10 | $34.74 | $35.29 | $34.74 | $35.27 | $26.57 | 2,544 |
| 2018-12-07 | $35.44 | $36.00 | $35.44 | $36.00 | $27.12 | 6,326 |
| 2018-12-06 | $34.92 | $35.79 | $34.81 | $35.49 | $26.74 | 2,075 |
| 2018-12-04 | $36.36 | $36.40 | $35.57 | $35.57 | $26.80 | 28,608 |
| 2018-12-03 | $36.45 | $36.45 | $36.45 | $36.45 | $27.46 | 465 |
| 2018-11-30 | $36.63 | $36.63 | $36.44 | $36.45 | $27.46 | 1,438 |
| 2018-11-29 | $36.49 | $36.49 | $36.49 | $36.49 | $27.49 | 2,312 |
| 2018-11-28 | $36.55 | $36.55 | $36.55 | $36.55 | $27.54 | 5,380 |
| 2018-11-27 | $36.52 | $36.52 | $36.52 | $36.52 | $27.52 | 638 |
| 2018-11-26 | $36.24 | $36.43 | $36.24 | $36.43 | $27.45 | 722 |
| 2018-11-23 | $36.44 | $36.44 | $36.44 | $36.44 | $27.45 | 236 |
| 2018-11-21 | $36.23 | $36.80 | $36.23 | $36.44 | $27.46 | 8,865 |
| 2018-11-20 | $36.00 | $36.63 | $36.00 | $36.54 | $27.23 | 8,369 |
| 2018-11-19 | $34.75 | $35.26 | $34.75 | $35.26 | $26.27 | 1,431 |
| 2018-11-16 | $35.40 | $35.40 | $35.24 | $35.25 | $26.27 | 1,780 |
| 2018-11-15 | $35.24 | $35.59 | $35.11 | $35.59 | $26.52 | 1,697 |
| 2018-11-14 | $35.16 | $35.17 | $35.16 | $35.17 | $26.21 | 5,270 |
| 2018-11-13 | $35.71 | $35.71 | $35.00 | $35.04 | $26.11 | 17,754 |
| 2018-11-12 | $36.06 | $36.06 | $35.05 | $35.05 | $26.12 | 6,453 |
| 2018-11-09 | $37.02 | $37.02 | $36.29 | $36.79 | $27.41 | 13,395 |
| 2018-11-08 | $36.49 | $36.83 | $36.14 | $36.83 | $27.44 | 15,279 |
| 2018-11-07 | $36.45 | $36.47 | $36.45 | $36.47 | $27.18 | 2,971 |
| 2018-11-06 | $35.97 | $36.29 | $35.97 | $36.29 | $27.04 | 459 |
| 2018-11-05 | $35.62 | $35.81 | $35.43 | $35.43 | $26.40 | 798 |
| 2018-11-02 | $35.03 | $35.17 | $34.87 | $35.17 | $26.21 | 1,682 |
| 2018-11-01 | $35.16 | $35.16 | $35.16 | $35.16 | $26.20 | 478 |
| 2018-10-31 | $35.00 | $35.00 | $34.50 | $34.75 | $25.89 | 1,708 |
| 2018-10-30 | $34.95 | $34.95 | $34.60 | $34.74 | $25.89 | 6,456 |
| 2018-10-29 | $34.50 | $35.13 | $34.50 | $34.77 | $25.91 | 9,671 |
| 2018-10-26 | $34.73 | $34.84 | $34.73 | $34.84 | $25.96 | 671 |
| 2018-10-25 | $35.35 | $35.35 | $35.03 | $35.03 | $26.10 | 1,724 |
| 2018-10-24 | $34.34 | $35.25 | $34.10 | $35.25 | $26.27 | 6,071 |
| 2018-10-23 | $35.40 | $35.40 | $35.40 | $35.40 | $26.38 | 853 |
| 2018-10-22 | $35.00 | $35.08 | $34.37 | $35.00 | $26.08 | 5,605 |
| 2018-10-19 | $35.36 | $35.36 | $35.09 | $35.09 | $26.15 | 2,618 |
| 2018-10-18 | $34.95 | $34.95 | $34.95 | $34.95 | $26.04 | 1,409 |
| 2018-10-17 | $34.35 | $34.35 | $34.10 | $34.30 | $25.56 | 5,604 |
| 2018-10-16 | $34.56 | $34.85 | $34.44 | $34.85 | $25.97 | 2,468 |
| 2018-10-15 | $34.03 | $34.03 | $34.03 | $34.03 | $25.36 | 724 |
| 2018-10-12 | $34.25 | $34.25 | $33.92 | $33.92 | $25.27 | 1,935 |
| 2018-10-11 | $34.20 | $34.20 | $34.20 | $34.20 | $25.48 | 2,105 |
| 2018-10-10 | $34.76 | $35.19 | $34.76 | $35.00 | $26.08 | 736 |
| 2018-10-09 | $35.00 | $35.05 | $35.00 | $35.05 | $26.12 | 1,595 |
| 2018-10-08 | $34.80 | $34.80 | $34.80 | $34.80 | $25.93 | 217 |
| 2018-10-05 | $35.29 | $35.29 | $34.97 | $34.97 | $26.06 | 824 |
| 2018-10-04 | $35.05 | $35.53 | $35.05 | $35.25 | $26.27 | 52,924 |
| 2018-10-03 | $36.12 | $36.12 | $35.32 | $35.32 | $26.32 | 8,672 |
| 2018-10-02 | $36.43 | $36.43 | $36.05 | $36.05 | $26.86 | 2,474 |
| 2018-10-01 | $36.31 | $36.31 | $35.96 | $35.96 | $26.80 | 484 |
| 2018-09-28 | $36.03 | $36.23 | $35.91 | $36.20 | $26.97 | 8,632 |
| 2018-09-27 | $36.07 | $36.07 | $36.07 | $36.07 | $26.88 | 521 |
| 2018-09-26 | $35.83 | $35.84 | $35.40 | $35.54 | $26.48 | 1,163 |
| 2018-09-25 | $35.11 | $35.11 | $35.02 | $35.02 | $26.09 | 405 |
| 2018-09-24 | $34.95 | $34.95 | $34.80 | $34.85 | $25.97 | 6,477 |
| 2018-09-21 | $34.65 | $34.70 | $34.65 | $34.70 | $25.86 | 3,850 |
| 2018-09-20 | $34.50 | $35.00 | $34.24 | $35.00 | $26.08 | 4,249 |
| 2018-09-19 | $34.30 | $34.50 | $34.15 | $34.50 | $25.71 | 3,266 |
| 2018-09-18 | $34.30 | $34.30 | $34.30 | $34.30 | $25.56 | 1,992 |
| 2018-09-17 | $34.85 | $34.85 | $33.83 | $33.83 | $25.21 | 2,441 |
| 2018-09-14 | $33.90 | $33.90 | $33.90 | $33.90 | $25.26 | 1,940 |
| 2018-09-13 | $34.20 | $34.20 | $33.52 | $34.00 | $25.33 | 11,700 |
| 2018-09-12 | $35.50 | $35.50 | $35.50 | $35.50 | $26.45 | 1,334 |
| 2018-09-11 | $35.10 | $35.10 | $34.84 | $34.84 | $25.96 | 1,995 |
| 2018-09-10 | $34.90 | $34.90 | $34.85 | $34.85 | $25.97 | 3,314 |
| 2018-09-07 | $34.60 | $34.85 | $34.60 | $34.85 | $25.97 | 1,460 |
| 2018-09-06 | $34.70 | $35.03 | $34.70 | $34.97 | $26.06 | 1,696 |
| 2018-09-05 | $34.30 | $34.55 | $34.24 | $34.24 | $25.51 | 4,871 |
| 2018-09-04 | $34.50 | $34.50 | $34.50 | $34.50 | $25.71 | 258 |
| 2018-08-31 | $35.50 | $35.50 | $35.10 | $35.10 | $26.15 | 17,098 |
| 2018-08-30 | $34.86 | $35.51 | $34.86 | $35.51 | $26.46 | 61,291 |
| 2018-08-29 | $34.95 | $34.95 | $34.90 | $34.90 | $26.01 | 128,925 |
| 2018-08-28 | $34.44 | $34.61 | $34.44 | $34.55 | $25.74 | 2,208 |
| 2018-08-27 | $33.45 | $33.45 | $33.23 | $33.44 | $24.92 | 8,962 |
| 2018-08-24 | $33.59 | $33.59 | $33.20 | $33.51 | $24.97 | 1,137 |
| 2018-08-23 | $33.46 | $33.71 | $33.46 | $33.67 | $25.09 | 2,801 |
| 2018-08-22 | $33.99 | $34.31 | $33.36 | $34.31 | $25.57 | 14,538 |
| 2018-08-21 | $34.02 | $34.02 | $34.02 | $34.02 | $25.35 | 1,662 |
| 2018-08-20 | $33.49 | $33.49 | $33.16 | $33.16 | $24.71 | 2,877 |
| 2018-08-17 | $33.14 | $33.15 | $33.14 | $33.15 | $24.70 | 3,605 |
| 2018-08-16 | $32.90 | $32.90 | $32.90 | $32.90 | $24.51 | 168 |
| 2018-08-15 | $32.72 | $32.90 | $32.49 | $32.90 | $24.51 | 1,371 |
| 2018-08-14 | $33.63 | $33.63 | $33.35 | $33.35 | $24.85 | 1,680 |
| 2018-08-13 | $33.15 | $33.20 | $32.90 | $33.03 | $24.61 | 3,859 |
| 2018-08-10 | $33.20 | $33.20 | $33.07 | $33.13 | $24.69 | 7,709 |
| 2018-08-09 | $33.52 | $33.85 | $33.20 | $33.80 | $25.19 | 2,231 |
| 2018-08-08 | $33.98 | $33.99 | $33.93 | $33.98 | $25.32 | 8,179 |
| 2018-08-07 | $33.91 | $33.95 | $33.79 | $33.95 | $25.30 | 5,525 |
| 2018-08-06 | $33.59 | $33.59 | $33.59 | $33.59 | $25.03 | 2,022 |
| 2018-08-03 | $33.24 | $33.59 | $33.24 | $33.59 | $25.03 | 545 |
| 2018-08-02 | $33.27 | $33.53 | $33.27 | $33.53 | $24.98 | 739 |
| 2018-08-01 | $33.55 | $33.55 | $33.38 | $33.38 | $24.87 | 6,346 |
| 2018-07-31 | $33.35 | $33.35 | $33.00 | $33.00 | $24.59 | 11,331 |
| 2018-07-30 | $33.50 | $33.59 | $33.32 | $33.32 | $24.83 | 9,922 |
| 2018-07-27 | $33.50 | $33.71 | $33.24 | $33.24 | $24.77 | 2,612 |
| 2018-07-26 | $33.64 | $33.88 | $33.64 | $33.81 | $25.19 | 14,365 |
| 2018-07-25 | $33.95 | $34.28 | $33.57 | $33.92 | $25.27 | 12,134 |
| 2018-07-24 | $33.18 | $33.58 | $33.03 | $33.55 | $25.00 | 6,190 |
| 2018-07-23 | $33.52 | $33.52 | $33.21 | $33.30 | $24.81 | 24,505 |
| 2018-07-20 | $33.90 | $33.91 | $33.85 | $33.91 | $25.27 | 9,589 |
| 2018-07-19 | $33.20 | $33.29 | $33.14 | $33.29 | $24.81 | 26,346 |
| 2018-07-18 | $33.50 | $33.50 | $33.20 | $33.20 | $24.74 | 78,446 |
| 2018-07-17 | $33.85 | $34.08 | $33.85 | $33.90 | $25.26 | 30,430 |
| 2018-07-16 | $33.95 | $34.07 | $33.95 | $34.07 | $25.39 | 19,841 |
| 2018-07-13 | $34.95 | $34.95 | $34.46 | $34.46 | $25.68 | 38,295 |
| 2018-07-12 | $35.85 | $36.01 | $35.77 | $36.01 | $26.83 | 13,180 |
| 2018-07-11 | $35.78 | $36.03 | $35.78 | $35.90 | $26.75 | 10,848 |
| 2018-07-10 | $35.83 | $35.83 | $35.47 | $35.81 | $26.68 | 739 |
| 2018-07-09 | $35.37 | $35.53 | $35.37 | $35.53 | $26.47 | 495 |
| 2018-07-06 | $35.26 | $35.53 | $35.26 | $35.53 | $26.47 | 1,587 |
| 2018-07-05 | $34.96 | $35.87 | $34.96 | $35.42 | $26.39 | 734 |
| 2018-07-03 | $34.86 | $35.00 | $34.86 | $35.00 | $26.08 | 22,545 |
| 2018-07-02 | $34.32 | $35.13 | $34.26 | $35.13 | $26.18 | 24,043 |
| 2018-06-29 | $34.35 | $34.54 | $34.25 | $34.30 | $25.56 | 38,761 |
| 2018-06-28 | $33.70 | $33.70 | $33.70 | $33.70 | $25.11 | 60,322 |
| 2018-06-27 | $33.57 | $34.21 | $33.57 | $33.70 | $25.11 | 202,149 |
| 2018-06-26 | $33.54 | $33.95 | $33.19 | $33.19 | $24.73 | 2,296 |
| 2018-06-25 | $33.75 | $33.81 | $33.28 | $33.65 | $25.07 | 5,199 |
| 2018-06-22 | $33.26 | $33.43 | $33.02 | $33.02 | $24.60 | 1,576 |
| 2018-06-21 | $33.03 | $33.56 | $33.02 | $33.56 | $25.01 | 5,132 |
| 2018-06-20 | $34.07 | $34.07 | $33.86 | $33.86 | $24.47 | 4,029 |
| 2018-06-19 | $33.74 | $34.38 | $33.65 | $34.38 | $24.85 | 10,423 |
| 2018-06-18 | $34.50 | $34.65 | $34.35 | $34.35 | $24.82 | 25,522 |
| 2018-06-15 | $34.89 | $35.27 | $34.63 | $34.92 | $25.24 | 2,190 |
| 2018-06-14 | $35.38 | $35.38 | $34.67 | $34.67 | $25.06 | 777 |
| 2018-06-13 | $34.62 | $34.86 | $34.60 | $34.60 | $25.00 | 1,028 |
| 2018-06-12 | $36.06 | $36.06 | $36.06 | $36.06 | $26.06 | 833 |
| 2018-06-11 | $36.33 | $36.33 | $36.33 | $36.33 | $26.26 | 228 |
| 2018-06-08 | $36.32 | $36.33 | $36.32 | $36.33 | $26.26 | 839 |
| 2018-06-07 | $36.29 | $36.29 | $36.29 | $36.29 | $26.23 | 1,077 |
| 2018-06-06 | $36.70 | $36.70 | $36.14 | $36.21 | $26.17 | 1,121 |
| 2018-06-05 | $36.06 | $36.06 | $36.06 | $36.06 | $26.06 | 645 |
| 2018-06-04 | $36.25 | $37.17 | $36.06 | $36.06 | $26.06 | 5,713 |
| 2018-06-01 | $36.16 | $36.95 | $36.06 | $36.06 | $26.06 | 11,351 |
| 2018-05-31 | $36.66 | $37.31 | $36.66 | $36.80 | $26.59 | 1,385 |
| 2018-05-30 | $36.78 | $37.55 | $36.78 | $37.27 | $26.93 | 2,083 |
| 2018-05-29 | $36.30 | $36.30 | $35.80 | $36.30 | $26.23 | 2,813 |
| 2018-05-25 | $36.38 | $36.38 | $36.38 | $36.38 | $26.29 | 382 |
| 2018-05-24 | $35.63 | $35.74 | $35.33 | $35.57 | $25.70 | 931 |
| 2018-05-23 | $32.77 | $33.01 | $32.77 | $33.01 | $23.86 | 720 |
| 2018-05-22 | $32.32 | $32.67 | $32.32 | $32.67 | $23.61 | 1,081 |
| 2018-05-21 | $32.10 | $32.30 | $31.95 | $32.30 | $23.34 | 15,461 |
| 2018-05-18 | $32.22 | $32.22 | $32.22 | $32.22 | $23.28 | 632 |
| 2018-05-17 | $32.63 | $33.23 | $32.63 | $33.23 | $24.01 | 812 |
| 2018-05-16 | $32.90 | $32.90 | $32.17 | $32.26 | $23.31 | 1,986 |
| 2018-05-15 | $32.42 | $32.50 | $32.19 | $32.19 | $23.26 | 1,313 |
| 2018-05-14 | $32.78 | $33.16 | $32.70 | $32.70 | $23.63 | 775 |
| 2018-05-11 | $33.04 | $33.04 | $32.49 | $32.49 | $23.48 | 486 |
| 2018-05-10 | $32.38 | $32.67 | $32.30 | $32.67 | $23.61 | 1,584 |
| 2018-05-09 | $32.72 | $33.14 | $32.72 | $33.14 | $23.95 | 637 |
| 2018-05-08 | $32.60 | $32.60 | $32.21 | $32.27 | $23.32 | 6,327 |
| 2018-05-07 | $32.92 | $32.92 | $32.63 | $32.63 | $23.58 | 579 |
| 2018-05-04 | $31.83 | $32.55 | $31.83 | $32.50 | $23.49 | 3,956 |
| 2018-05-03 | $32.15 | $32.15 | $31.65 | $32.15 | $23.23 | 919 |
| 2018-05-02 | $32.71 | $32.71 | $32.50 | $32.50 | $23.49 | 1,778 |
| 2018-05-01 | $32.17 | $32.34 | $32.17 | $32.31 | $23.35 | 1,657 |
| 2018-04-30 | $32.15 | $32.15 | $32.09 | $32.09 | $23.19 | 460 |
| 2018-04-27 | $32.04 | $32.15 | $32.04 | $32.04 | $23.15 | 781 |
| 2018-04-26 | $32.01 | $32.17 | $31.75 | $32.17 | $23.25 | 1,258 |
| 2018-04-25 | $31.54 | $32.33 | $31.54 | $32.17 | $23.25 | 2,538 |
| 2018-04-24 | $31.26 | $31.71 | $31.26 | $31.54 | $22.79 | 2,728 |
| 2018-04-23 | $31.44 | $31.44 | $31.31 | $31.31 | $22.63 | 1,839 |
| 2018-04-20 | $31.59 | $31.97 | $31.59 | $31.89 | $23.05 | 1,026 |
| 2018-04-19 | $32.30 | $32.42 | $31.65 | $31.65 | $22.87 | 1,519 |
| 2018-04-18 | $32.03 | $32.48 | $31.86 | $32.17 | $23.25 | 2,531 |
| 2018-04-17 | $31.59 | $32.14 | $31.52 | $31.58 | $22.82 | 1,887 |
| 2018-04-16 | $31.83 | $31.83 | $31.62 | $31.62 | $22.85 | 1,212 |
| 2018-04-13 | $32.45 | $32.46 | $31.75 | $31.75 | $22.95 | 2,851 |
| 2018-04-12 | $32.22 | $32.95 | $31.96 | $32.57 | $23.54 | 1,551 |
| 2018-04-11 | $32.51 | $32.90 | $32.15 | $32.15 | $23.23 | 1,128 |
| 2018-04-10 | $31.78 | $32.59 | $31.78 | $32.59 | $23.55 | 104,070 |
| 2018-04-09 | $32.18 | $32.18 | $31.55 | $31.55 | $22.80 | 1,053 |
| 2018-04-06 | $31.05 | $31.60 | $30.98 | $31.42 | $22.71 | 2,650 |
| 2018-04-05 | $30.81 | $31.20 | $30.72 | $30.72 | $22.20 | 79,076 |
| 2018-04-04 | $30.36 | $31.34 | $30.26 | $31.13 | $22.50 | 181,262 |
| 2018-04-03 | $30.05 | $30.73 | $29.91 | $30.26 | $21.87 | 5,395 |
| 2018-04-02 | $30.34 | $30.62 | $30.02 | $30.35 | $21.93 | 1,144 |
| 2018-03-29 | $30.35 | $30.62 | $30.23 | $30.48 | $22.03 | 16,732 |
| 2018-03-28 | $30.21 | $30.54 | $30.15 | $30.41 | $21.98 | 24,872 |
| 2018-03-27 | $29.89 | $29.89 | $29.39 | $29.49 | $21.31 | 21,082 |
| 2018-03-26 | $30.20 | $30.42 | $29.90 | $30.19 | $21.82 | 5,740 |
| 2018-03-23 | $30.28 | $30.66 | $29.89 | $30.19 | $21.82 | 1,889 |
| 2018-03-22 | $30.03 | $30.24 | $29.91 | $30.24 | $21.85 | 10,237 |
| 2018-03-21 | $30.45 | $30.50 | $30.17 | $30.50 | $22.04 | 12,950 |
| 2018-03-20 | $30.66 | $30.74 | $30.34 | $30.35 | $21.93 | 10,943 |
| 2018-03-19 | $30.18 | $30.69 | $30.17 | $30.17 | $21.80 | 1,743 |
| 2018-03-16 | $30.77 | $30.79 | $30.59 | $30.79 | $22.25 | 6,145 |
| 2018-03-15 | $30.50 | $30.64 | $30.45 | $30.64 | $22.14 | 20,419 |
| 2018-03-14 | $30.54 | $30.54 | $30.17 | $30.21 | $21.83 | 16,691 |
| 2018-03-13 | $30.54 | $30.84 | $30.38 | $30.38 | $21.96 | 18,948 |
| 2018-03-12 | $31.14 | $31.40 | $31.14 | $31.40 | $22.69 | 1,024 |
| 2018-03-09 | $31.12 | $31.70 | $31.12 | $31.15 | $22.51 | 1,230 |
| 2018-03-08 | $31.42 | $31.89 | $31.19 | $31.45 | $22.73 | 3,155 |
| 2018-03-07 | $31.02 | $31.21 | $30.71 | $31.11 | $22.48 | 9,059 |
| 2018-03-06 | $31.29 | $31.41 | $31.04 | $31.09 | $22.47 | 13,512 |
| 2018-03-05 | $31.29 | $31.46 | $31.11 | $31.19 | $22.54 | 2,051 |
| 2018-03-02 | $31.00 | $31.04 | $30.65 | $31.04 | $22.43 | 2,844 |
| 2018-03-01 | $30.87 | $31.03 | $30.44 | $30.79 | $22.25 | 6,149 |
| 2018-02-28 | $31.32 | $31.32 | $30.87 | $30.97 | $22.38 | 6,950 |
| 2018-02-27 | $31.33 | $31.57 | $31.12 | $31.34 | $22.65 | 4,453 |
| 2018-02-26 | $31.06 | $31.43 | $31.02 | $31.43 | $22.71 | 5,358 |
| 2018-02-23 | $31.15 | $31.28 | $31.15 | $31.28 | $22.61 | 1,471 |
| 2018-02-22 | $31.81 | $31.81 | $30.95 | $31.20 | $22.55 | 144,380 |
| 2018-02-21 | $31.28 | $31.28 | $31.24 | $31.24 | $22.58 | 981 |
| 2018-02-20 | $31.47 | $31.65 | $31.31 | $31.31 | $22.63 | 2,609 |
| 2018-02-16 | $31.65 | $31.79 | $31.49 | $31.71 | $22.92 | 1,195 |
| 2018-02-15 | $31.89 | $31.89 | $31.47 | $31.47 | $22.74 | 1,866 |
| 2018-02-14 | $31.57 | $32.03 | $31.52 | $31.56 | $22.81 | 4,372 |
| 2018-02-13 | $31.44 | $32.27 | $31.44 | $32.16 | $23.24 | 3,163 |
| 2018-02-12 | $32.31 | $32.31 | $31.80 | $31.80 | $22.98 | 1,093 |
| 2018-02-09 | $33.00 | $33.00 | $32.02 | $32.49 | $23.48 | 2,414 |
| 2018-02-08 | $35.00 | $35.00 | $33.55 | $33.55 | $24.25 | 2,614 |
| 2018-02-07 | $36.23 | $36.32 | $35.82 | $36.01 | $26.02 | 11,477 |
| 2018-02-06 | $35.99 | $36.10 | $35.99 | $36.10 | $26.09 | 1,285 |
| 2018-02-05 | $36.27 | $36.27 | $35.00 | $35.00 | $25.29 | 1,070 |
| 2018-02-02 | $37.05 | $37.05 | $36.38 | $36.62 | $26.46 | 4,446 |
| 2018-02-01 | $36.82 | $36.82 | $36.77 | $36.77 | $26.57 | 745 |
| 2018-01-31 | $36.60 | $37.17 | $36.23 | $36.74 | $26.55 | 14,307 |
| 2018-01-30 | $36.49 | $36.77 | $36.41 | $36.41 | $26.31 | 3,055 |
| 2018-01-29 | $36.45 | $37.10 | $36.29 | $36.29 | $26.23 | 3,020 |
| 2018-01-26 | $36.86 | $36.86 | $36.86 | $36.86 | $26.64 | 419 |
| 2018-01-25 | $36.79 | $36.86 | $36.79 | $36.86 | $26.64 | 689 |
| 2018-01-24 | $38.25 | $38.25 | $38.25 | $38.25 | $27.64 | 564 |
| 2018-01-23 | $37.97 | $37.97 | $37.55 | $37.91 | $27.40 | 1,395 |
| 2018-01-22 | $37.46 | $38.04 | $37.46 | $37.75 | $27.28 | 538 |
| 2018-01-19 | $38.00 | $38.00 | $37.25 | $37.36 | $27.00 | 1,563 |
| 2018-01-18 | $37.71 | $37.71 | $37.24 | $37.64 | $27.20 | 798 |
| 2018-01-17 | $38.24 | $38.24 | $38.17 | $38.17 | $27.58 | 1,262 |
| 2018-01-16 | $37.96 | $37.96 | $37.96 | $37.96 | $27.43 | 318 |
| 2018-01-12 | $38.21 | $38.21 | $37.56 | $37.56 | $27.14 | 732 |
| 2018-01-11 | $37.27 | $37.37 | $37.01 | $37.37 | $27.01 | 1,493 |
| 2018-01-10 | $37.63 | $37.63 | $37.11 | $37.41 | $27.04 | 613 |
| 2018-01-09 | $37.50 | $37.63 | $37.08 | $37.19 | $26.88 | 1,675 |
| 2018-01-08 | $37.49 | $38.09 | $37.49 | $37.50 | $27.10 | 11,393 |
| 2018-01-05 | $37.80 | $37.98 | $37.80 | $37.98 | $27.45 | 952 |
| 2018-01-04 | $37.54 | $37.65 | $36.95 | $37.30 | $26.96 | 2,526 |
| 2018-01-03 | $37.27 | $37.33 | $37.04 | $37.33 | $26.98 | 3,237 |
| 2018-01-02 | $37.79 | $37.79 | $37.47 | $37.50 | $27.10 | 1,142 |
| 2017-12-29 | $37.80 | $38.00 | $37.79 | $37.79 | $27.31 | 3,323 |
| 2017-12-28 | $37.70 | $37.70 | $37.69 | $37.69 | $27.24 | 802 |
| 2017-12-27 | $37.71 | $37.71 | $37.29 | $37.29 | $26.95 | 1,240 |
| 2017-12-26 | $37.04 | $37.04 | $37.04 | $37.04 | $26.77 | 455 |
| 2017-12-22 | $37.85 | $37.85 | $37.00 | $37.11 | $26.82 | 926 |
| 2017-12-21 | $37.99 | $37.99 | $37.10 | $37.53 | $27.12 | 1,017 |
| 2017-12-20 | $37.70 | $37.99 | $37.40 | $37.47 | $27.08 | 10,711 |
| 2017-12-19 | $37.58 | $37.91 | $37.58 | $37.81 | $27.32 | 16,167 |
| 2017-12-18 | $37.68 | $37.99 | $37.54 | $37.76 | $27.29 | 11,140 |
| 2017-12-15 | $36.96 | $37.16 | $36.96 | $37.00 | $26.74 | 1,899 |
| 2017-12-14 | $36.99 | $36.99 | $36.61 | $36.61 | $26.46 | 806 |
| 2017-12-13 | $36.65 | $37.45 | $36.65 | $36.85 | $26.63 | 5,382 |
| 2017-12-12 | $36.87 | $37.54 | $36.68 | $36.68 | $26.51 | 4,567 |
| 2017-12-11 | $36.46 | $36.46 | $36.46 | $36.46 | $26.35 | 737 |
| 2017-12-08 | $36.81 | $36.81 | $36.30 | $36.30 | $26.23 | 720 |
| 2017-12-07 | $36.46 | $36.88 | $36.46 | $36.88 | $26.65 | 1,217 |
| 2017-12-06 | $37.45 | $37.45 | $36.65 | $36.71 | $26.53 | 1,928 |
| 2017-12-05 | $37.64 | $37.64 | $36.65 | $36.65 | $26.49 | 3,920 |
| 2017-12-04 | $37.20 | $37.20 | $36.65 | $36.70 | $26.52 | 1,965 |
| 2017-12-01 | $37.06 | $37.46 | $37.06 | $37.46 | $27.07 | 681 |
| 2017-11-30 | $36.06 | $37.25 | $36.03 | $37.25 | $26.92 | 13,989 |
| 2017-11-29 | $36.60 | $36.60 | $35.80 | $36.33 | $25.97 | 1,161 |
| 2017-11-28 | $36.26 | $36.62 | $36.00 | $36.49 | $26.09 | 7,203 |
| 2017-11-27 | $36.45 | $36.78 | $36.28 | $36.28 | $25.94 | 1,539 |
| 2017-11-24 | $36.50 | $37.20 | $36.38 | $36.38 | $26.01 | 500 |
| 2017-11-22 | $37.16 | $37.16 | $37.16 | $37.16 | $26.57 | 546 |
| 2017-11-21 | $36.02 | $37.17 | $36.02 | $36.68 | $26.22 | 5,613 |
| 2017-11-20 | $36.09 | $36.51 | $35.99 | $36.51 | $26.10 | 1,552 |
| 2017-11-17 | $36.40 | $36.65 | $36.40 | $36.63 | $26.19 | 1,939 |
| 2017-11-16 | $37.36 | $37.36 | $36.08 | $36.08 | $25.79 | 4,412 |
| 2017-11-15 | $37.17 | $37.19 | $36.96 | $37.19 | $26.59 | 126,472 |
| 2017-11-14 | $37.00 | $37.46 | $36.98 | $36.98 | $26.44 | 2,084 |
| 2017-11-13 | $37.45 | $37.45 | $37.45 | $37.45 | $26.77 | 1,207 |
| 2017-11-10 | $37.51 | $37.51 | $37.51 | $37.51 | $26.82 | 677 |
| 2017-11-09 | $37.25 | $37.54 | $37.25 | $37.45 | $26.77 | 2,181 |
| 2017-11-08 | $37.55 | $37.75 | $37.51 | $37.75 | $26.99 | 2,887 |
| 2017-11-07 | $37.49 | $37.54 | $37.06 | $37.54 | $26.84 | 2,380 |
| 2017-11-06 | $36.20 | $37.50 | $36.20 | $37.16 | $26.57 | 1,032 |
| 2017-11-03 | $36.11 | $36.62 | $35.94 | $36.07 | $25.79 | 6,843 |
| 2017-11-02 | $35.82 | $36.01 | $35.17 | $35.94 | $25.69 | 43,084 |
| 2017-11-01 | $34.87 | $35.47 | $34.64 | $35.47 | $25.36 | 2,203 |
| 2017-10-31 | $34.73 | $34.75 | $34.10 | $34.75 | $24.84 | 4,594 |
| 2017-10-30 | $33.95 | $34.74 | $33.95 | $34.37 | $24.57 | 6,283 |
| 2017-10-27 | $34.40 | $34.74 | $34.03 | $34.74 | $24.84 | 1,856 |
| 2017-10-26 | $34.06 | $34.18 | $33.45 | $33.81 | $24.17 | 4,022 |
| 2017-10-25 | $34.38 | $34.87 | $34.05 | $34.87 | $24.93 | 2,827 |
| 2017-10-24 | $34.85 | $34.85 | $34.13 | $34.17 | $24.43 | 5,425 |
| 2017-10-23 | $33.86 | $34.49 | $33.86 | $34.49 | $24.66 | 2,761 |
| 2017-10-20 | $33.95 | $33.95 | $33.23 | $33.23 | $23.76 | 2,112 |
| 2017-10-19 | $34.30 | $34.30 | $34.05 | $34.07 | $24.36 | 5,685 |
| 2017-10-18 | $34.30 | $35.02 | $34.30 | $35.02 | $25.04 | 3,391 |
| 2017-10-17 | $34.56 | $34.56 | $34.30 | $34.56 | $24.71 | 2,208 |
| 2017-10-16 | $35.13 | $35.43 | $34.73 | $35.43 | $25.33 | 2,330 |
| 2017-10-13 | $35.41 | $35.79 | $35.41 | $35.79 | $25.59 | 1,236 |
| 2017-10-12 | $34.60 | $35.43 | $34.60 | $35.43 | $25.33 | 2,036 |
| 2017-10-11 | $34.61 | $34.61 | $34.61 | $34.61 | $24.74 | 731 |
| 2017-10-10 | $35.53 | $35.53 | $34.86 | $35.42 | $25.32 | 3,818 |
| 2017-10-09 | $34.98 | $34.98 | $34.64 | $34.64 | $24.76 | 5,346 |
| 2017-10-06 | $34.82 | $35.14 | $34.82 | $34.82 | $24.89 | 1,130 |
| 2017-10-05 | $35.25 | $35.25 | $34.55 | $34.88 | $24.94 | 2,181 |
| 2017-10-04 | $35.75 | $35.75 | $35.28 | $35.28 | $25.22 | 1,257 |
| 2017-10-03 | $34.67 | $35.43 | $34.67 | $35.43 | $25.33 | 2,135 |
| 2017-10-02 | $35.19 | $35.32 | $35.19 | $35.27 | $25.21 | 3,642 |
| 2017-09-29 | $34.96 | $35.39 | $34.96 | $35.39 | $25.30 | 558 |
| 2017-09-28 | $34.96 | $35.27 | $34.65 | $35.27 | $25.21 | 5,398 |
| 2017-09-27 | $34.06 | $34.59 | $34.06 | $34.26 | $24.49 | 4,472 |
| 2017-09-26 | $34.46 | $34.46 | $33.90 | $34.33 | $24.54 | 7,478 |
| 2017-09-25 | $34.66 | $34.87 | $33.91 | $34.29 | $24.51 | 4,276 |
| 2017-09-22 | $34.88 | $35.01 | $34.88 | $35.01 | $25.03 | 2,465 |
| 2017-09-21 | $34.90 | $35.04 | $34.82 | $34.89 | $24.94 | 6,392 |
| 2017-09-20 | $35.43 | $35.81 | $35.43 | $35.81 | $25.60 | 1,063 |
| 2017-09-19 | $35.49 | $35.90 | $35.37 | $35.90 | $25.66 | 1,873 |
| 2017-09-18 | $35.27 | $35.91 | $35.27 | $35.91 | $25.67 | 1,899 |
| 2017-09-15 | $35.49 | $35.49 | $35.49 | $35.49 | $25.37 | 1,160 |
| 2017-09-14 | $35.64 | $35.64 | $35.50 | $35.50 | $25.38 | 985 |
| 2017-09-13 | $35.62 | $35.78 | $34.92 | $35.45 | $25.34 | 4,870 |
| 2017-09-12 | $35.71 | $36.00 | $35.14 | $35.90 | $25.66 | 5,163 |
| 2017-09-11 | $35.35 | $35.49 | $34.96 | $35.49 | $25.37 | 1,009 |
| 2017-09-08 | $35.50 | $35.50 | $35.22 | $35.22 | $25.18 | 681 |
| 2017-09-07 | $35.28 | $35.66 | $35.28 | $35.40 | $25.31 | 2,961 |
| 2017-09-06 | $35.20 | $35.49 | $35.10 | $35.45 | $25.34 | 3,635 |
| 2017-09-05 | $35.40 | $35.54 | $35.40 | $35.52 | $25.39 | 4,149 |
| 2017-09-01 | $35.45 | $36.00 | $35.45 | $35.99 | $25.73 | 19,579 |
| 2017-08-31 | $35.30 | $35.45 | $35.15 | $35.45 | $25.34 | 6,365 |
| 2017-08-30 | $35.09 | $35.28 | $34.90 | $35.27 | $25.21 | 3,196 |
| 2017-08-29 | $34.90 | $35.49 | $34.90 | $35.30 | $25.24 | 3,218 |
| 2017-08-28 | $35.20 | $35.20 | $35.20 | $35.20 | $25.16 | 971 |
| 2017-08-25 | $35.47 | $35.49 | $35.24 | $35.49 | $25.37 | 1,081 |
| 2017-08-24 | $35.27 | $35.57 | $35.19 | $35.19 | $25.16 | 2,332 |
| 2017-08-23 | $35.35 | $35.37 | $35.11 | $35.11 | $25.10 | 1,780 |
| 2017-08-22 | $35.62 | $36.00 | $35.17 | $35.50 | $25.38 | 9,906 |
| 2017-08-21 | $35.33 | $36.04 | $35.23 | $35.23 | $25.19 | 1,584 |
| 2017-08-18 | $34.89 | $35.71 | $34.89 | $35.71 | $25.53 | 1,366 |
| 2017-08-17 | $35.96 | $36.13 | $35.77 | $35.77 | $25.57 | 7,581 |
| 2017-08-16 | $35.95 | $35.95 | $35.84 | $35.88 | $25.65 | 6,429 |
| 2017-08-15 | $36.00 | $36.25 | $35.79 | $35.80 | $25.59 | 6,306 |
| 2017-08-14 | $36.45 | $36.45 | $35.88 | $35.88 | $25.65 | 1,752 |
| 2017-08-11 | $35.99 | $36.19 | $35.99 | $35.99 | $25.73 | 1,200 |
| 2017-08-10 | $36.64 | $36.64 | $35.78 | $36.39 | $26.02 | 2,164 |
| 2017-08-09 | $36.21 | $36.56 | $36.21 | $36.56 | $26.14 | 1,695 |
| 2017-08-08 | $36.25 | $36.25 | $35.82 | $36.02 | $25.75 | 1,383 |
| 2017-08-07 | $36.06 | $36.16 | $35.78 | $35.78 | $25.58 | 1,033 |
| 2017-08-04 | $35.75 | $36.25 | $35.75 | $36.11 | $25.82 | 3,778 |
| 2017-08-03 | $35.74 | $35.78 | $35.74 | $35.78 | $25.58 | 973 |
| 2017-08-02 | $35.67 | $35.97 | $35.63 | $35.77 | $25.57 | 3,046 |
| 2017-08-01 | $36.00 | $36.00 | $35.60 | $35.75 | $25.56 | 3,534 |
| 2017-07-31 | $36.00 | $36.00 | $35.38 | $35.95 | $25.70 | 1,724 |
| 2017-07-28 | $35.75 | $35.75 | $35.45 | $35.45 | $25.34 | 1,252 |
| 2017-07-27 | $35.81 | $35.81 | $35.75 | $35.75 | $25.56 | 1,992 |
| 2017-07-26 | $34.65 | $35.56 | $34.65 | $35.22 | $25.18 | 2,357 |
| 2017-07-25 | $34.91 | $34.99 | $34.24 | $34.25 | $24.49 | 3,480 |
| 2017-07-24 | $35.22 | $35.26 | $35.22 | $35.26 | $25.21 | 1,645 |
| 2017-07-21 | $35.25 | $35.51 | $35.25 | $35.51 | $25.39 | 3,730 |
| 2017-07-20 | $35.95 | $35.95 | $34.94 | $35.42 | $25.32 | 2,696 |
| 2017-07-19 | $35.25 | $35.32 | $35.20 | $35.27 | $25.21 | 2,538 |
| 2017-07-18 | $35.35 | $35.40 | $35.34 | $35.34 | $25.26 | 2,112 |
| 2017-07-17 | $35.52 | $35.52 | $35.39 | $35.39 | $25.30 | 519 |
| 2017-07-14 | $35.12 | $35.93 | $35.12 | $35.93 | $25.69 | 1,078 |
| 2017-07-13 | $35.50 | $35.77 | $35.05 | $35.77 | $25.57 | 2,152 |
| 2017-07-12 | $34.80 | $35.25 | $34.60 | $35.25 | $25.20 | 2,555 |
| 2017-07-11 | $34.37 | $34.72 | $34.00 | $34.61 | $24.74 | 7,948 |
| 2017-07-10 | $34.41 | $35.02 | $34.41 | $34.83 | $24.90 | 3,321 |
| 2017-07-07 | $34.22 | $34.22 | $34.22 | $34.22 | $24.46 | 1,456 |
| 2017-07-06 | $34.61 | $35.10 | $34.47 | $35.10 | $25.09 | 2,697 |
| 2017-07-05 | $34.60 | $35.17 | $34.60 | $35.17 | $25.14 | 2,574 |
| 2017-07-03 | $34.95 | $35.12 | $34.27 | $35.12 | $25.11 | 981 |
| 2017-06-30 | $34.88 | $35.28 | $34.70 | $35.28 | $25.22 | 6,382 |
| 2017-06-29 | $35.21 | $35.71 | $35.00 | $35.38 | $25.29 | 3,113 |
| 2017-06-28 | $35.85 | $36.15 | $35.12 | $36.15 | $25.84 | 2,652 |
| 2017-06-27 | $36.82 | $36.82 | $36.07 | $36.68 | $25.54 | 6,032 |
| 2017-06-26 | $37.15 | $37.15 | $36.80 | $37.11 | $25.84 | 2,762 |
| 2017-06-23 | $36.62 | $36.85 | $36.62 | $36.85 | $25.66 | 1,312 |
| 2017-06-22 | $37.17 | $37.24 | $36.55 | $37.24 | $25.93 | 3,325 |
| 2017-06-21 | $37.12 | $37.13 | $37.12 | $37.13 | $25.85 | 828 |
| 2017-06-20 | $37.45 | $37.74 | $37.08 | $37.49 | $26.10 | 2,343 |
| 2017-06-19 | $37.37 | $37.37 | $37.37 | $37.37 | $26.02 | 595 |
| 2017-06-16 | $38.00 | $38.47 | $38.00 | $38.29 | $26.66 | 2,853 |
| 2017-06-15 | $37.34 | $37.54 | $37.34 | $37.54 | $26.14 | 6,600 |
| 2017-06-14 | $38.00 | $38.00 | $37.48 | $37.85 | $26.35 | 2,851 |
| 2017-06-13 | $38.15 | $38.15 | $37.97 | $38.05 | $26.49 | 2,029 |
| 2017-06-12 | $38.23 | $38.23 | $37.62 | $37.92 | $26.40 | 2,741 |
| 2017-06-09 | $37.68 | $37.71 | $37.44 | $37.71 | $26.26 | 1,334 |
| 2017-06-08 | $38.40 | $38.45 | $37.99 | $38.45 | $26.77 | 4,908 |
| 2017-06-07 | $38.80 | $38.80 | $38.16 | $38.39 | $26.73 | 1,851 |
| 2017-06-06 | $39.74 | $39.74 | $39.11 | $39.11 | $27.23 | 1,770 |
| 2017-06-05 | $39.75 | $39.83 | $39.48 | $39.48 | $27.49 | 2,811 |
| 2017-06-02 | $38.74 | $39.16 | $38.74 | $39.16 | $27.26 | 1,308 |
| 2017-06-01 | $38.53 | $38.89 | $38.53 | $38.89 | $27.08 | 983 |
| 2017-05-31 | $38.25 | $38.95 | $38.25 | $38.95 | $27.12 | 1,116 |
| 2017-05-30 | $38.78 | $38.78 | $38.39 | $38.39 | $26.73 | 2,239 |
| 2017-05-26 | $38.24 | $38.24 | $37.83 | $37.83 | $26.34 | 1,396 |
| 2017-05-25 | $41.85 | $41.85 | $41.85 | $41.85 | $29.14 | 445 |
| 2017-05-24 | $41.81 | $41.85 | $41.10 | $41.85 | $29.14 | 2,616 |
| 2017-05-23 | $41.95 | $42.20 | $41.70 | $42.20 | $29.38 | 6,246 |
| 2017-05-22 | $41.00 | $41.76 | $41.00 | $41.76 | $29.08 | 2,007 |
| 2017-05-19 | $40.73 | $41.00 | $40.71 | $40.82 | $28.42 | 1,341 |
| 2017-05-18 | $40.48 | $40.48 | $40.16 | $40.16 | $27.96 | 953 |
| 2017-05-17 | $40.96 | $40.96 | $40.86 | $40.95 | $28.51 | 786 |
| 2017-05-16 | $40.01 | $40.73 | $40.01 | $40.73 | $28.36 | 2,053 |
| 2017-05-15 | $40.14 | $40.14 | $40.14 | $40.14 | $27.95 | 763 |
| 2017-05-12 | $40.05 | $40.14 | $40.05 | $40.14 | $27.95 | 727 |
| 2017-05-11 | $40.20 | $40.20 | $39.77 | $39.87 | $27.76 | 1,210 |
| 2017-05-10 | $40.68 | $40.68 | $40.68 | $40.68 | $28.32 | 1,168 |
| 2017-05-09 | $40.27 | $40.50 | $40.24 | $40.24 | $28.02 | 1,069 |
| 2017-05-08 | $40.28 | $40.28 | $40.02 | $40.28 | $28.04 | 2,389 |
| 2017-05-05 | $39.83 | $40.34 | $39.83 | $40.34 | $28.09 | 1,706 |
| 2017-05-04 | $39.99 | $39.99 | $39.75 | $39.97 | $27.83 | 2,336 |
| 2017-05-03 | $39.72 | $39.92 | $39.67 | $39.92 | $27.79 | 1,453 |
| 2017-05-02 | $39.74 | $39.87 | $39.74 | $39.85 | $27.75 | 4,077 |
| 2017-05-01 | $39.43 | $39.44 | $39.42 | $39.42 | $27.45 | 1,064 |
| 2017-04-28 | $39.12 | $39.24 | $38.95 | $39.14 | $27.25 | 19,624 |
| 2017-04-27 | $39.59 | $39.83 | $39.59 | $39.60 | $27.57 | 922 |
| 2017-04-26 | $39.35 | $39.59 | $39.35 | $39.59 | $27.56 | 596 |
| 2017-04-25 | $39.66 | $39.66 | $39.66 | $39.66 | $27.61 | 395 |
| 2017-04-24 | $39.99 | $40.00 | $39.68 | $39.68 | $27.63 | 1,383 |
| 2017-04-21 | $39.42 | $39.42 | $39.42 | $39.42 | $27.45 | 394 |
| 2017-04-20 | $39.56 | $39.81 | $39.47 | $39.81 | $27.72 | 1,173 |
| 2017-04-19 | $39.66 | $39.66 | $39.23 | $39.55 | $27.54 | 1,814 |
| 2017-04-18 | $39.55 | $39.67 | $39.55 | $39.55 | $27.54 | 857 |
| 2017-04-17 | $39.15 | $39.15 | $39.15 | $39.15 | $27.26 | 456 |
| 2017-04-13 | $39.42 | $39.53 | $39.10 | $39.10 | $27.22 | 2,754 |
| 2017-04-12 | $38.76 | $38.93 | $38.65 | $38.93 | $27.10 | 105,111 |
| 2017-04-11 | $38.82 | $38.82 | $38.37 | $38.48 | $26.79 | 213,150 |
| 2017-04-10 | $38.68 | $38.99 | $38.36 | $38.99 | $27.15 | 1,128 |
| 2017-04-07 | $38.59 | $39.00 | $38.59 | $39.00 | $27.15 | 972 |
| 2017-04-06 | $38.69 | $39.00 | $38.69 | $39.00 | $27.15 | 917 |
| 2017-04-05 | $38.88 | $38.99 | $38.88 | $38.99 | $27.15 | 1,839 |
| 2017-04-04 | $38.33 | $38.76 | $38.33 | $38.76 | $26.99 | 1,256 |
| 2017-04-03 | $39.00 | $39.00 | $38.58 | $38.98 | $27.14 | 13,692 |
| 2017-03-31 | $39.26 | $39.26 | $38.98 | $39.00 | $27.15 | 5,864 |
| 2017-03-30 | $38.97 | $39.68 | $38.97 | $39.68 | $27.63 | 1,310 |
| 2017-03-29 | $39.21 | $39.44 | $39.21 | $39.44 | $27.46 | 1,379 |
| 2017-03-28 | $39.77 | $39.78 | $38.86 | $39.76 | $27.68 | 2,454 |
| 2017-03-27 | $39.50 | $39.81 | $39.50 | $39.81 | $27.72 | 1,057 |
| 2017-03-24 | $39.34 | $39.38 | $39.34 | $39.38 | $27.42 | 1,017 |
| 2017-03-23 | $39.56 | $39.81 | $38.77 | $39.75 | $27.68 | 2,327 |
| 2017-03-22 | $38.85 | $39.47 | $38.71 | $39.30 | $27.36 | 2,294 |
| 2017-03-21 | $39.34 | $39.50 | $39.23 | $39.24 | $27.32 | 1,692 |
| 2017-03-20 | $39.00 | $39.34 | $39.00 | $39.34 | $27.39 | 1,410 |
| 2017-03-17 | $38.29 | $38.77 | $38.29 | $38.50 | $26.81 | 1,604 |
| 2017-03-16 | $37.79 | $38.35 | $37.79 | $38.35 | $26.70 | 1,782 |
| 2017-03-15 | $37.88 | $38.25 | $37.07 | $38.25 | $26.63 | 2,829 |
| 2017-03-14 | $37.59 | $37.77 | $37.16 | $37.77 | $26.30 | 1,914 |
| 2017-03-13 | $37.70 | $38.14 | $37.40 | $37.43 | $26.06 | 1,550 |
| 2017-03-10 | $37.93 | $37.99 | $37.11 | $37.57 | $26.16 | 2,031 |
| 2017-03-09 | $37.52 | $37.70 | $37.24 | $37.70 | $26.25 | 2,841 |
| 2017-03-08 | $36.82 | $37.62 | $36.82 | $37.55 | $26.14 | 5,486 |
| 2017-03-07 | $37.08 | $37.08 | $37.01 | $37.01 | $25.77 | 1,994 |
| 2017-03-06 | $36.89 | $37.74 | $36.85 | $37.74 | $26.28 | 1,626 |
| 2017-03-03 | $37.60 | $37.60 | $37.04 | $37.41 | $26.05 | 2,749 |
| 2017-03-02 | $37.60 | $38.10 | $37.60 | $37.60 | $26.18 | 2,304 |
| 2017-03-01 | $36.99 | $37.41 | $36.94 | $37.25 | $25.94 | 3,200 |
| 2017-02-28 | $37.25 | $37.77 | $37.25 | $37.50 | $26.11 | 2,713 |
| 2017-02-27 | $37.34 | $37.74 | $37.34 | $37.58 | $26.16 | 1,058 |
| 2017-02-24 | $37.46 | $37.69 | $37.17 | $37.17 | $25.88 | 1,903 |
| 2017-02-23 | $37.03 | $37.93 | $37.03 | $37.71 | $26.26 | 2,175 |
| 2017-02-22 | $36.81 | $37.04 | $36.60 | $36.84 | $25.65 | 4,534 |
| 2017-02-21 | $37.04 | $37.04 | $36.99 | $37.00 | $25.76 | 729 |
| 2017-02-17 | $37.04 | $37.04 | $36.78 | $37.04 | $25.79 | 1,786 |
| 2017-02-16 | $37.04 | $37.04 | $36.60 | $36.98 | $25.75 | 2,487 |
| 2017-02-15 | $36.51 | $36.86 | $36.32 | $36.56 | $25.45 | 3,608 |
| 2017-02-14 | $36.42 | $36.88 | $36.32 | $36.51 | $25.42 | 4,129 |
| 2017-02-13 | $36.09 | $36.70 | $35.97 | $36.69 | $25.55 | 4,322 |
| 2017-02-10 | $36.28 | $36.28 | $35.70 | $35.99 | $25.06 | 7,159 |
| 2017-02-09 | $36.19 | $36.58 | $36.08 | $36.16 | $25.18 | 6,236 |
| 2017-02-08 | $35.93 | $37.00 | $35.93 | $36.65 | $25.52 | 6,423 |
| 2017-02-07 | $34.46 | $34.94 | $34.46 | $34.94 | $24.33 | 2,646 |
| 2017-02-06 | $34.89 | $34.94 | $34.54 | $34.94 | $24.33 | 3,073 |
| 2017-02-03 | $34.77 | $34.77 | $34.36 | $34.68 | $24.15 | 2,166 |
| 2017-02-02 | $34.62 | $34.62 | $34.25 | $34.34 | $23.91 | 3,830 |
| 2017-02-01 | $35.05 | $35.06 | $34.60 | $34.73 | $24.18 | 3,168 |
| 2017-01-31 | $34.25 | $34.65 | $34.25 | $34.28 | $23.87 | 3,037 |
| 2017-01-30 | $34.22 | $34.22 | $33.92 | $33.92 | $23.62 | 3,287 |
| 2017-01-27 | $34.40 | $34.45 | $34.20 | $34.25 | $23.84 | 18,053 |
| 2017-01-26 | $33.91 | $34.62 | $33.91 | $34.62 | $24.10 | 2,541 |
| 2017-01-25 | $33.82 | $34.58 | $33.82 | $34.52 | $24.03 | 3,025 |
| 2017-01-24 | $34.13 | $34.13 | $34.13 | $34.13 | $23.76 | 800 |
| 2017-01-23 | $33.90 | $34.25 | $33.83 | $34.25 | $23.84 | 967 |
| 2017-01-20 | $33.82 | $34.11 | $33.82 | $34.11 | $23.75 | 1,552 |
| 2017-01-19 | $33.90 | $34.13 | $33.90 | $34.06 | $23.71 | 122,130 |
| 2017-01-18 | $34.33 | $34.33 | $33.81 | $33.85 | $23.57 | 1,121 |
| 2017-01-17 | $34.40 | $34.71 | $34.40 | $34.42 | $23.96 | 761 |
| 2017-01-13 | $34.48 | $34.53 | $34.45 | $34.45 | $23.99 | 1,336 |
| 2017-01-12 | $33.92 | $34.42 | $33.81 | $34.40 | $23.95 | 1,372 |
| 2017-01-11 | $34.39 | $34.44 | $33.75 | $34.44 | $23.98 | 2,356 |
| 2017-01-10 | $34.50 | $34.50 | $33.39 | $33.90 | $23.60 | 2,998 |
| 2017-01-09 | $34.58 | $35.02 | $34.52 | $35.02 | $24.38 | 4,052 |
| 2017-01-06 | $35.21 | $35.25 | $35.04 | $35.06 | $24.41 | 1,726 |
| 2017-01-05 | $34.87 | $34.87 | $34.76 | $34.76 | $24.20 | 1,758 |
| 2017-01-04 | $34.43 | $34.49 | $34.43 | $34.43 | $23.97 | 665 |
| 2017-01-03 | $34.48 | $34.60 | $34.23 | $34.35 | $23.92 | 3,213 |
| 2016-12-30 | $35.58 | $35.77 | $35.29 | $35.77 | $24.90 | 1,566 |
| 2016-12-29 | $34.48 | $35.09 | $34.35 | $34.82 | $24.24 | 3,957 |
| 2016-12-28 | $34.51 | $34.95 | $34.16 | $34.95 | $24.33 | 2,204 |
| 2016-12-27 | $34.49 | $35.45 | $34.49 | $35.45 | $24.68 | 882 |
| 2016-12-23 | $34.29 | $35.41 | $34.29 | $34.85 | $24.26 | 5,640 |
| 2016-12-22 | $35.30 | $35.30 | $34.35 | $34.35 | $23.92 | 3,268 |
| 2016-12-21 | $34.87 | $34.99 | $34.87 | $34.87 | $24.28 | 3,072 |
| 2016-12-20 | $34.87 | $34.87 | $34.20 | $34.24 | $23.84 | 19,845 |
| 2016-12-19 | $34.15 | $34.40 | $34.15 | $34.40 | $23.95 | 1,848 |
| 2016-12-16 | $34.37 | $34.70 | $34.03 | $34.41 | $23.95 | 2,939 |
| 2016-12-15 | $34.05 | $34.84 | $34.03 | $34.50 | $24.02 | 1,891 |
| 2016-12-14 | $34.50 | $35.06 | $33.90 | $33.90 | $23.60 | 1,396 |
| 2016-12-13 | $34.68 | $35.38 | $34.49 | $35.38 | $24.63 | 8,810 |
| 2016-12-12 | $33.97 | $34.16 | $33.97 | $34.14 | $23.77 | 2,542 |
| 2016-12-09 | $34.01 | $34.03 | $33.83 | $34.03 | $23.69 | 2,259 |
| 2016-12-08 | $34.20 | $34.20 | $33.37 | $34.20 | $23.81 | 1,834 |
| 2016-12-07 | $34.18 | $34.20 | $33.55 | $33.93 | $23.62 | 2,290 |
| 2016-12-06 | $34.16 | $34.54 | $34.10 | $34.20 | $23.81 | 8,506 |
| 2016-12-05 | $33.84 | $34.63 | $33.84 | $34.19 | $23.80 | 4,428 |
| 2016-12-02 | $33.75 | $33.99 | $33.75 | $33.94 | $23.63 | 5,354 |
| 2016-12-01 | $33.84 | $33.85 | $33.56 | $33.58 | $23.38 | 5,055 |
| 2016-11-30 | $34.77 | $34.77 | $34.37 | $34.45 | $23.99 | 3,206 |
| 2016-11-29 | $34.21 | $35.09 | $34.21 | $34.82 | $24.24 | 8,504 |
| 2016-11-28 | $34.49 | $34.50 | $34.38 | $34.50 | $24.02 | 3,603 |
| 2016-11-23 | $35.23 | $35.49 | $35.10 | $35.27 | $24.56 | 3,451 |
| 2016-11-22 | $35.23 | $35.72 | $35.01 | $35.72 | $24.87 | 20,803 |
| 2016-11-21 | $34.75 | $35.15 | $34.68 | $34.89 | $24.04 | 7,539 |
| 2016-11-18 | $34.10 | $34.34 | $34.10 | $34.34 | $23.66 | 1,027 |
| 2016-11-17 | $34.30 | $34.30 | $33.75 | $34.24 | $23.60 | 2,854 |
| 2016-11-16 | $33.88 | $34.11 | $33.88 | $34.11 | $23.51 | 1,971 |
| 2016-11-15 | $33.20 | $33.55 | $33.10 | $33.45 | $23.05 | 6,651 |
| 2016-11-14 | $33.79 | $34.02 | $33.67 | $33.72 | $23.23 | 36,402 |
| 2016-11-11 | $34.27 | $34.90 | $34.27 | $34.90 | $24.05 | 12,945 |
| 2016-11-10 | $35.15 | $35.15 | $34.77 | $34.89 | $24.04 | 2,130 |
| 2016-11-09 | $33.20 | $33.79 | $33.17 | $33.63 | $23.17 | 24,128 |
| 2016-11-08 | $37.62 | $37.79 | $37.62 | $37.79 | $26.04 | 2,124 |
| 2016-11-07 | $38.10 | $38.45 | $38.09 | $38.25 | $26.36 | 2,419 |
| 2016-11-04 | $39.31 | $39.31 | $38.55 | $38.55 | $26.57 | 3,177 |
| 2016-11-03 | $40.37 | $41.04 | $40.37 | $40.94 | $28.21 | 2,848 |
| 2016-11-02 | $39.18 | $39.26 | $39.18 | $39.26 | $27.05 | 983 |
| 2016-11-01 | $38.77 | $38.91 | $38.76 | $38.91 | $26.81 | 2,330 |
| 2016-10-31 | $38.91 | $38.91 | $38.68 | $38.89 | $26.80 | 1,545 |
| 2016-10-28 | $38.40 | $38.50 | $38.25 | $38.38 | $26.44 | 6,320 |
| 2016-10-27 | $38.58 | $38.58 | $38.25 | $38.25 | $26.36 | 2,647 |
| 2016-10-26 | $38.48 | $38.68 | $38.25 | $38.47 | $26.51 | 4,858 |
| 2016-10-25 | $38.62 | $38.81 | $38.49 | $38.62 | $26.61 | 3,694 |
| 2016-10-24 | $38.53 | $38.73 | $38.53 | $38.73 | $26.69 | 2,889 |
| 2016-10-21 | $38.79 | $38.79 | $38.61 | $38.61 | $26.61 | 687 |
| 2016-10-20 | $38.97 | $39.00 | $38.97 | $39.00 | $26.88 | 1,019 |
| 2016-10-19 | $39.55 | $39.62 | $39.38 | $39.62 | $27.30 | 1,653 |
| 2016-10-18 | $39.38 | $39.57 | $39.37 | $39.37 | $27.13 | 1,595 |
| 2016-10-17 | $38.16 | $38.98 | $38.16 | $38.84 | $26.77 | 2,204 |
| 2016-10-14 | $39.90 | $39.90 | $39.32 | $39.78 | $27.41 | 1,578 |
| 2016-10-13 | $39.21 | $39.75 | $39.21 | $39.75 | $27.39 | 1,799 |
| 2016-10-12 | $39.83 | $39.83 | $39.83 | $39.83 | $27.45 | 375 |
| 2016-10-11 | $39.99 | $39.99 | $39.21 | $39.21 | $27.02 | 1,075 |
| 2016-10-10 | $39.31 | $39.31 | $39.21 | $39.21 | $27.02 | 794 |
| 2016-10-07 | $39.44 | $39.56 | $39.44 | $39.51 | $27.23 | 1,249 |
| 2016-10-06 | $39.47 | $39.47 | $39.42 | $39.42 | $27.16 | 630 |
| 2016-10-05 | $39.58 | $39.58 | $39.23 | $39.27 | $27.06 | 1,599 |
| 2016-10-04 | $40.07 | $40.07 | $39.78 | $39.79 | $27.42 | 1,166 |
| 2016-10-03 | $39.87 | $39.87 | $39.79 | $39.79 | $27.42 | 2,742 |
| 2016-09-30 | $39.09 | $39.70 | $39.09 | $39.63 | $27.31 | 2,798 |
| 2016-09-29 | $38.40 | $39.10 | $38.40 | $38.77 | $26.72 | 1,335 |
| 2016-09-28 | $38.74 | $38.85 | $38.41 | $38.42 | $26.48 | 11,884 |
| 2016-09-27 | $38.63 | $38.83 | $38.00 | $38.55 | $26.57 | 6,847 |
| 2016-09-26 | $38.36 | $38.69 | $37.96 | $38.69 | $26.66 | 11,577 |
| 2016-09-23 | $37.94 | $38.14 | $37.94 | $38.14 | $26.28 | 821 |
| 2016-09-22 | $37.94 | $38.57 | $37.94 | $38.28 | $26.38 | 2,654 |
| 2016-09-21 | $38.02 | $38.02 | $38.02 | $38.02 | $26.20 | 1,274 |
| 2016-09-20 | $37.69 | $37.89 | $37.69 | $37.89 | $26.11 | 1,034 |
| 2016-09-19 | $38.28 | $38.28 | $37.50 | $37.78 | $26.03 | 1,147 |
| 2016-09-16 | $37.41 | $37.98 | $37.41 | $37.98 | $26.17 | 896 |
| 2016-09-15 | $37.57 | $38.42 | $37.57 | $38.03 | $26.20 | 1,062 |
| 2016-09-14 | $37.81 | $37.97 | $37.49 | $37.84 | $26.07 | 1,223 |
| 2016-09-13 | $38.27 | $38.27 | $37.55 | $38.12 | $26.27 | 2,269 |
| 2016-09-12 | $37.78 | $38.79 | $37.78 | $38.79 | $26.73 | 3,353 |
| 2016-09-09 | $39.17 | $39.17 | $38.39 | $38.49 | $26.52 | 2,630 |
| 2016-09-08 | $39.49 | $39.51 | $39.40 | $39.51 | $27.22 | 1,835 |
| 2016-09-07 | $39.45 | $39.49 | $39.40 | $39.45 | $27.18 | 1,545 |
| 2016-09-06 | $39.42 | $39.56 | $39.40 | $39.56 | $27.26 | 2,662 |
| 2016-09-02 | $39.74 | $39.74 | $39.74 | $39.74 | $27.39 | 734 |
| 2016-09-01 | $39.18 | $39.51 | $39.18 | $39.34 | $27.11 | 1,693 |
| 2016-08-31 | $38.87 | $39.13 | $38.36 | $38.76 | $26.71 | 2,718 |
| 2016-08-30 | $39.35 | $39.35 | $39.35 | $39.35 | $27.12 | 10,983 |
| 2016-08-29 | $39.15 | $39.35 | $38.63 | $39.35 | $27.12 | 5,938 |
| 2016-08-26 | $39.36 | $39.36 | $39.29 | $39.29 | $27.08 | 1,129 |
| 2016-08-25 | $39.00 | $39.20 | $39.00 | $39.20 | $27.01 | 1,114 |
| 2016-08-24 | $39.05 | $39.05 | $38.83 | $38.83 | $26.76 | 974 |
| 2016-08-23 | $39.50 | $39.50 | $39.50 | $39.50 | $27.22 | 851 |
| 2016-08-22 | $39.30 | $39.30 | $38.98 | $39.20 | $27.01 | 1,324 |
| 2016-08-19 | $38.72 | $39.34 | $38.72 | $39.34 | $27.11 | 1,162 |
| 2016-08-18 | $39.06 | $39.34 | $39.06 | $39.34 | $27.11 | 1,875 |
| 2016-08-17 | $38.94 | $38.97 | $38.59 | $38.97 | $26.85 | 1,378 |
| 2016-08-16 | $38.02 | $38.73 | $38.02 | $38.37 | $26.44 | 4,226 |
| 2016-08-15 | $38.38 | $38.38 | $37.55 | $37.55 | $25.88 | 4,150 |
| 2016-08-12 | $38.28 | $38.59 | $38.28 | $38.32 | $26.41 | 1,285 |
| 2016-08-11 | $38.59 | $38.63 | $38.29 | $38.42 | $26.48 | 2,970 |
| 2016-08-10 | $38.00 | $38.29 | $37.52 | $38.15 | $26.29 | 4,287 |
| 2016-08-09 | $38.64 | $38.78 | $38.44 | $38.78 | $26.72 | 2,942 |
| 2016-08-08 | $38.17 | $38.17 | $38.12 | $38.12 | $26.27 | 1,105 |
| 2016-08-05 | $38.73 | $38.73 | $38.40 | $38.71 | $26.68 | 2,493 |
| 2016-08-04 | $38.77 | $38.89 | $38.77 | $38.89 | $26.80 | 1,882 |
| 2016-08-03 | $38.35 | $39.02 | $38.35 | $38.85 | $26.77 | 1,872 |
| 2016-08-02 | $38.95 | $39.03 | $38.76 | $39.03 | $26.89 | 1,344 |
| 2016-08-01 | $38.58 | $38.58 | $37.53 | $38.28 | $26.38 | 22,218 |
| 2016-07-29 | $38.50 | $38.93 | $38.50 | $38.70 | $26.67 | 1,912 |
| 2016-07-28 | $37.22 | $37.98 | $37.22 | $37.98 | $26.17 | 7,668 |
| 2016-07-27 | $37.44 | $37.92 | $36.96 | $37.92 | $26.13 | 2,088 |
| 2016-07-26 | $36.86 | $37.29 | $36.86 | $37.14 | $25.59 | 6,402 |
| 2016-07-25 | $36.60 | $37.28 | $36.60 | $37.04 | $25.52 | 8,549 |
| 2016-07-22 | $36.72 | $37.33 | $36.72 | $37.04 | $25.52 | 1,293 |
| 2016-07-21 | $37.19 | $37.19 | $36.86 | $36.86 | $25.40 | 1,441 |
| 2016-07-20 | $36.79 | $37.30 | $36.73 | $37.30 | $25.70 | 2,237 |
| 2016-07-19 | $36.53 | $36.62 | $35.88 | $36.40 | $25.08 | 6,270 |
| 2016-07-18 | $37.07 | $37.07 | $36.53 | $36.53 | $25.17 | 3,428 |
| 2016-07-15 | $36.23 | $36.65 | $36.23 | $36.41 | $25.09 | 1,366 |
| 2016-07-14 | $36.81 | $37.28 | $36.81 | $37.00 | $25.50 | 1,828 |
| 2016-07-13 | $36.57 | $36.57 | $36.10 | $36.10 | $24.88 | 7,180 |
| 2016-07-12 | $36.80 | $37.55 | $36.65 | $37.55 | $25.88 | 3,600 |
| 2016-07-11 | $36.55 | $37.00 | $36.55 | $36.90 | $25.43 | 2,663 |
| 2016-07-08 | $36.08 | $36.27 | $36.08 | $36.27 | $24.99 | 961 |
| 2016-07-07 | $36.25 | $36.79 | $36.00 | $36.00 | $24.81 | 5,993 |
| 2016-07-06 | $36.07 | $36.69 | $35.84 | $36.57 | $25.20 | 22,553 |
| 2016-07-05 | $35.84 | $36.81 | $35.84 | $36.56 | $25.19 | 6,089 |
| 2016-07-01 | $36.52 | $36.95 | $36.52 | $36.82 | $25.37 | 4,033 |
| 2016-06-30 | $36.05 | $36.50 | $36.00 | $36.38 | $25.07 | 22,704 |
| 2016-06-29 | $35.73 | $35.81 | $35.45 | $35.64 | $24.56 | 2,021 |
| 2016-06-28 | $34.84 | $35.64 | $34.75 | $35.64 | $23.89 | 3,562 |
| 2016-06-27 | $33.39 | $33.67 | $33.34 | $33.67 | $22.57 | 4,243 |
| 2016-06-24 | $35.28 | $35.28 | $34.30 | $34.73 | $23.28 | 4,365 |
| 2016-06-23 | $37.42 | $37.42 | $36.68 | $37.33 | $25.03 | 1,319 |
| 2016-06-22 | $36.37 | $37.21 | $36.37 | $36.72 | $24.62 | 1,692 |
| 2016-06-21 | $37.19 | $37.19 | $36.45 | $36.68 | $24.59 | 1,058 |
| 2016-06-20 | $36.43 | $36.74 | $36.35 | $36.70 | $24.60 | 6,347 |
| 2016-06-17 | $35.65 | $35.88 | $34.90 | $35.26 | $23.64 | 1,646 |
| 2016-06-16 | $35.63 | $35.63 | $35.63 | $35.63 | $23.89 | 466 |
| 2016-06-15 | $35.75 | $35.75 | $34.80 | $35.63 | $23.89 | 4,079 |
| 2016-06-14 | $35.42 | $35.56 | $34.59 | $34.59 | $23.19 | 7,539 |
| 2016-06-13 | $35.73 | $36.10 | $35.15 | $35.56 | $23.84 | 42,290 |
| 2016-06-10 | $36.89 | $36.89 | $35.80 | $35.80 | $24.00 | 2,522 |
| 2016-06-09 | $36.75 | $37.36 | $36.75 | $37.36 | $25.05 | 3,003 |
| 2016-06-08 | $37.45 | $37.45 | $36.77 | $37.45 | $25.11 | 984 |
| 2016-06-07 | $37.00 | $37.64 | $37.00 | $37.62 | $25.22 | 1,499 |
| 2016-06-06 | $36.60 | $37.42 | $36.60 | $37.09 | $24.86 | 1,762 |
| 2016-06-03 | $36.60 | $36.83 | $36.60 | $36.83 | $24.69 | 2,066 |
| 2016-06-02 | $36.90 | $36.96 | $36.68 | $36.68 | $24.59 | 1,054 |
| 2016-06-01 | $36.78 | $36.78 | $36.78 | $36.78 | $24.66 | 442 |
| 2016-05-31 | $36.87 | $36.87 | $36.87 | $36.87 | $24.72 | 407 |
| 2016-05-27 | $36.60 | $36.78 | $36.60 | $36.78 | $24.66 | 1,246 |
| 2016-05-26 | $36.35 | $36.69 | $36.35 | $36.69 | $24.60 | 1,076 |
| 2016-05-25 | $36.10 | $36.17 | $36.10 | $36.17 | $24.25 | 666 |
| 2016-05-24 | $35.95 | $36.32 | $35.73 | $36.32 | $24.35 | 1,530 |
| 2016-05-23 | $35.46 | $35.75 | $35.46 | $35.75 | $23.97 | 2,128 |
| 2016-05-20 | $35.49 | $35.49 | $35.49 | $35.49 | $23.79 | 333 |
| 2016-05-19 | $35.64 | $35.64 | $34.85 | $35.49 | $23.79 | 2,283 |
| 2016-05-18 | $35.23 | $35.45 | $35.15 | $35.45 | $23.77 | 1,488 |
| 2016-05-17 | $35.94 | $35.94 | $34.97 | $35.37 | $23.71 | 1,182 |
| 2016-05-16 | $35.34 | $35.55 | $35.04 | $35.04 | $23.49 | 3,866 |
| 2016-05-13 | $35.20 | $35.78 | $34.81 | $35.78 | $23.99 | 1,211 |
| 2016-05-12 | $35.30 | $35.85 | $34.85 | $35.33 | $23.68 | 1,968 |
| 2016-05-11 | $35.28 | $35.75 | $34.90 | $35.28 | $23.65 | 1,890 |
| 2016-05-10 | $34.93 | $35.28 | $34.89 | $34.89 | $23.39 | 1,861 |
| 2016-05-09 | $34.83 | $35.27 | $34.83 | $35.27 | $23.64 | 2,313 |
| 2016-05-06 | $34.32 | $34.59 | $34.32 | $34.59 | $23.19 | 714 |
| 2016-05-05 | $34.28 | $34.50 | $34.26 | $34.26 | $22.97 | 950 |
| 2016-05-04 | $34.32 | $34.92 | $34.25 | $34.91 | $23.40 | 2,831 |
| 2016-05-03 | $34.90 | $34.99 | $34.63 | $34.81 | $23.33 | 1,125 |
| 2016-05-02 | $34.53 | $34.90 | $34.53 | $34.90 | $23.40 | 811 |
| 2016-04-29 | $34.41 | $34.91 | $34.40 | $34.91 | $23.41 | 1,312 |
| 2016-04-28 | $34.62 | $34.80 | $34.46 | $34.64 | $23.22 | 1,241 |
| 2016-04-27 | $34.95 | $34.99 | $34.84 | $34.86 | $23.37 | 972 |
| 2016-04-26 | $34.80 | $34.80 | $34.25 | $34.35 | $23.03 | 1,375 |
| 2016-04-25 | $34.41 | $34.41 | $34.41 | $34.41 | $23.07 | 751 |
| 2016-04-22 | $34.88 | $34.88 | $34.88 | $34.88 | $23.38 | 414 |
| 2016-04-21 | $34.49 | $34.92 | $33.91 | $34.39 | $23.05 | 1,911 |
| 2016-04-20 | $34.50 | $34.92 | $34.40 | $34.92 | $23.41 | 5,697 |
| 2016-04-19 | $34.91 | $35.00 | $34.37 | $34.90 | $23.40 | 3,503 |
| 2016-04-18 | $34.73 | $34.73 | $33.82 | $34.73 | $23.28 | 1,230 |
| 2016-04-15 | $33.55 | $34.07 | $33.11 | $33.11 | $22.20 | 644 |
| 2016-04-14 | $33.75 | $34.35 | $33.30 | $34.35 | $23.03 | 3,323 |
| 2016-04-13 | $33.22 | $34.00 | $33.03 | $34.00 | $22.79 | 2,477 |
| 2016-04-12 | $33.02 | $34.00 | $33.02 | $34.00 | $22.79 | 945 |
| 2016-04-11 | $33.60 | $33.80 | $33.07 | $33.80 | $22.66 | 4,326 |
| 2016-04-08 | $32.91 | $33.41 | $32.83 | $32.83 | $22.01 | 8,196 |
| 2016-04-07 | $33.91 | $33.94 | $33.61 | $33.88 | $22.71 | 1,571 |
| 2016-04-06 | $33.18 | $33.85 | $33.18 | $33.60 | $22.52 | 739 |
| 2016-04-05 | $33.15 | $33.15 | $32.75 | $32.88 | $22.04 | 2,104 |
| 2016-04-04 | $33.25 | $33.62 | $33.25 | $33.59 | $22.52 | 1,600 |
| 2016-04-01 | $32.60 | $32.90 | $32.58 | $32.58 | $21.84 | 950 |
| 2016-03-31 | $33.00 | $33.30 | $33.00 | $33.30 | $22.32 | 581 |
| 2016-03-30 | $33.05 | $33.62 | $33.05 | $33.22 | $22.27 | 2,814 |
| 2016-03-29 | $32.45 | $33.00 | $32.45 | $33.00 | $22.12 | 1,010 |
| 2016-03-28 | $32.70 | $32.70 | $32.00 | $32.00 | $21.45 | 1,230 |
| 2016-03-24 | $31.68 | $31.70 | $31.35 | $31.70 | $21.25 | 1,438 |
| 2016-03-23 | $32.20 | $32.28 | $31.43 | $31.43 | $21.07 | 3,550 |
| 2016-03-22 | $31.04 | $31.05 | $31.04 | $31.05 | $20.82 | 1,229 |
| 2016-03-21 | $32.30 | $32.65 | $31.95 | $32.20 | $21.59 | 3,265 |
| 2016-03-18 | $32.80 | $32.85 | $32.30 | $32.64 | $21.88 | 2,859 |
| 2016-03-17 | $32.75 | $32.75 | $32.28 | $32.28 | $21.64 | 1,054 |
| 2016-03-16 | $31.70 | $32.75 | $31.50 | $32.75 | $21.96 | 2,041 |
| 2016-03-15 | $32.10 | $32.25 | $31.95 | $31.95 | $21.42 | 1,530 |
| 2016-03-14 | $32.20 | $32.58 | $32.20 | $32.58 | $21.84 | 1,347 |
| 2016-03-11 | $32.58 | $33.00 | $32.58 | $32.58 | $21.84 | 1,266 |
| 2016-03-10 | $33.00 | $33.00 | $33.00 | $33.00 | $22.12 | 272 |
| 2016-03-09 | $32.39 | $33.25 | $32.30 | $33.00 | $22.12 | 4,557 |
| 2016-03-08 | $32.80 | $33.16 | $32.75 | $32.75 | $21.96 | 1,578 |
| 2016-03-07 | $33.25 | $33.25 | $32.98 | $32.98 | $22.11 | 596 |
| 2016-03-04 | $32.35 | $33.33 | $32.35 | $33.33 | $22.34 | 2,206 |
| 2016-03-03 | $32.15 | $32.83 | $32.15 | $32.47 | $21.77 | 978 |
| 2016-03-02 | $32.15 | $33.09 | $32.15 | $32.67 | $21.90 | 2,103 |
| 2016-03-01 | $32.75 | $33.25 | $32.65 | $32.95 | $22.09 | 2,504 |
| 2016-02-29 | $31.85 | $33.30 | $31.85 | $32.80 | $21.99 | 793 |
| 2016-02-26 | $33.12 | $33.12 | $32.69 | $32.69 | $21.91 | 969 |
| 2016-02-25 | $33.00 | $33.00 | $32.06 | $32.06 | $21.49 | 786 |
| 2016-02-24 | $32.33 | $32.39 | $31.80 | $31.80 | $21.32 | 1,939 |
| 2016-02-23 | $32.34 | $32.56 | $32.00 | $32.00 | $21.45 | 3,109 |
| 2016-02-22 | $31.80 | $32.74 | $31.80 | $32.40 | $21.72 | 3,232 |
| 2016-02-19 | $31.85 | $32.70 | $31.85 | $32.22 | $21.60 | 1,118 |
| 2016-02-18 | $32.98 | $32.98 | $32.10 | $32.98 | $22.11 | 1,461 |
| 2016-02-17 | $32.10 | $32.65 | $31.85 | $32.61 | $21.86 | 3,909 |
| 2016-02-16 | $31.47 | $31.91 | $30.98 | $31.06 | $20.82 | 1,063 |
| 2016-02-12 | $31.61 | $31.61 | $30.80 | $31.61 | $21.19 | 2,778 |
| 2016-02-11 | $32.20 | $32.32 | $31.05 | $32.20 | $21.59 | 6,218 |
| 2016-02-10 | $34.28 | $34.35 | $34.01 | $34.01 | $22.80 | 2,776 |
| 2016-02-09 | $33.70 | $33.91 | $33.20 | $33.20 | $22.26 | 2,340 |
| 2016-02-08 | $33.30 | $33.77 | $33.30 | $33.77 | $22.64 | 795 |
| 2016-02-05 | $34.73 | $34.74 | $34.11 | $34.74 | $23.29 | 2,159 |
| 2016-02-04 | $35.89 | $35.89 | $34.67 | $35.50 | $23.80 | 5,111 |
| 2016-02-03 | $36.22 | $36.22 | $35.79 | $35.86 | $24.04 | 869 |
| 2016-02-02 | $35.79 | $36.75 | $35.75 | $36.75 | $24.64 | 3,280 |
| 2016-02-01 | $35.60 | $36.25 | $35.60 | $36.10 | $24.20 | 5,698 |
| 2016-01-29 | $35.11 | $35.72 | $35.11 | $35.72 | $23.95 | 1,015 |
| 2016-01-28 | $34.68 | $35.05 | $34.68 | $35.05 | $23.50 | 1,004 |
| 2016-01-27 | $34.07 | $34.40 | $33.80 | $34.40 | $23.06 | 2,402 |
| 2016-01-26 | $33.62 | $33.62 | $33.62 | $33.62 | $22.54 | 244 |
| 2016-01-25 | $33.93 | $34.21 | $33.60 | $33.91 | $22.73 | 1,155 |
| 2016-01-22 | $33.51 | $34.24 | $33.51 | $33.60 | $22.53 | 864 |
| 2016-01-21 | $33.74 | $33.99 | $33.35 | $33.74 | $22.62 | 2,189 |
| 2016-01-20 | $34.55 | $34.55 | $33.54 | $33.54 | $22.49 | 931 |
| 2016-01-19 | $34.05 | $34.13 | $33.45 | $33.80 | $22.66 | 7,333 |
| 2016-01-15 | $34.77 | $34.86 | $34.55 | $34.55 | $23.16 | 1,284 |
| 2016-01-14 | $34.27 | $34.27 | $34.26 | $34.27 | $22.98 | 1,820 |
| 2016-01-13 | $34.75 | $34.75 | $34.32 | $34.32 | $23.01 | 1,340 |
| 2016-01-12 | $33.90 | $34.17 | $33.90 | $34.00 | $22.79 | 1,320 |
| 2016-01-11 | $33.53 | $33.96 | $33.53 | $33.67 | $22.57 | 752 |
| 2016-01-08 | $34.35 | $34.35 | $34.35 | $34.35 | $23.03 | 476 |
| 2016-01-07 | $34.30 | $34.47 | $34.30 | $34.35 | $23.03 | 1,335 |
| 2016-01-06 | $34.40 | $34.45 | $34.30 | $34.45 | $23.10 | 2,190 |
| 2016-01-05 | $34.85 | $34.90 | $34.41 | $34.90 | $23.40 | 846 |
| 2016-01-04 | $34.70 | $34.70 | $34.70 | $34.70 | $23.26 | 1,530 |
Tate & Lyle plc (TATYY) News Headlines
.jpg)
Sweetener maker Tate & Lyle sees lower annual revenue on softer demand
None
reuters.com Feb. 21, 2024Recent Tate & Lyle plc (TATYY) News
Similar Companies to Tate & Lyle plc (TATYY) 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 | -- | -- | -- |