Takeda Pharmaceutical Company (TKPHF) Exchange: PINK
Data as of May 6, 2024
$26.52 ($0.00) 0.00%
Takeda Pharmaceutical Company - Daily Information
Click for more stock information on Takeda Pharmaceutical Company.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.52 |
| Previous Close | $26.52 |
| High | $26.52 |
| Low | $26.52 |
| Adjusted Open | $26.52 |
| Previous Adjusted Close | $26.52 |
| Adjusted High | $26.52 |
| Adjusted Low | $26.52 |
About Takeda Pharmaceutical Company (TKPHF)
Takeda Pharmaceutical Company Limited engages in the research, development, manufacturing, marketing, sale, and import/export of pharmaceutical drugs worldwide. It provides products in various therapeutic areas, including cardiovascular and metabolic, respiratory and immunology, oncology, central nervous system, general medicine, vaccines, and consumer healthcare drugs and quasi-drugs. The company has strategic partnership with BioMotiv, LLC; and a collaboration agreement with Mersana Therapeutics Inc. and Queen Mary University of London. Takeda Pharmaceutical Company Limited was founded in 1781 and is headquartered in Osaka, Japan.
Invest in Takeda Pharmaceutical Company (TKPHF)
Historical Stock Data for Takeda Pharmaceutical Company (TKPHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 28 |
| 2024-04-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 40,000 |
| 2024-04-10 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 32,320 |
| 2024-04-09 | $27.96 | $27.96 | $27.05 | $27.05 | $27.05 | 936 |
| 2024-04-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 163 |
| 2024-04-05 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 184 |
| 2024-04-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 309 |
| 2024-04-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-04-02 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 203 |
| 2024-04-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 203 |
| 2024-03-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 5,600 |
| 2024-03-27 | $28.45 | $28.45 | $28.45 | $28.45 | $27.84 | 0 |
| 2024-03-26 | $28.45 | $28.45 | $28.45 | $28.45 | $27.84 | 0 |
| 2024-03-25 | $29.12 | $29.12 | $28.45 | $28.45 | $27.84 | 1,054 |
| 2024-03-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 1,972 |
| 2024-03-21 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 0 |
| 2024-03-20 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 0 |
| 2024-03-19 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 65 |
| 2024-03-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 1 |
| 2024-03-15 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 216,000 |
| 2024-03-14 | $29.42 | $29.42 | $29.42 | $29.42 | $28.79 | 416 |
| 2024-03-13 | $29.42 | $29.42 | $29.42 | $29.42 | $28.79 | 640 |
| 2024-03-12 | $29.67 | $29.67 | $29.67 | $29.67 | $29.04 | 50 |
| 2024-03-11 | $29.67 | $29.67 | $29.67 | $29.67 | $29.04 | 50 |
| 2024-03-08 | $30.90 | $30.90 | $29.67 | $29.67 | $29.04 | 3,770 |
| 2024-03-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.89 | 0 |
| 2024-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.89 | 0 |
| 2024-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $27.89 | 94 |
| 2024-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.89 | 492 |
| 2024-03-01 | $29.00 | $29.00 | $28.83 | $28.83 | $28.22 | 2,245 |
| 2024-02-29 | $28.63 | $28.63 | $28.63 | $28.63 | $28.02 | 112 |
| 2024-02-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.02 | 0 |
| 2024-02-27 | $28.63 | $28.63 | $28.63 | $28.63 | $28.02 | 54 |
| 2024-02-26 | $28.63 | $28.63 | $28.63 | $28.63 | $28.02 | 0 |
| 2024-02-23 | $28.63 | $28.63 | $28.63 | $28.63 | $28.02 | 2,467 |
| 2024-02-22 | $28.47 | $28.47 | $28.47 | $28.47 | $27.86 | 405 |
| 2024-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.38 | 110 |
| 2024-02-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.35 | 9 |
| 2024-02-16 | $27.95 | $27.95 | $27.95 | $27.95 | $27.35 | 0 |
| 2024-02-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.35 | 2,298 |
| 2024-02-14 | $28.06 | $28.06 | $28.06 | $28.06 | $27.46 | 0 |
| 2024-02-13 | $28.06 | $28.06 | $28.06 | $28.06 | $27.46 | 1,425 |
| 2024-02-12 | $28.10 | $28.10 | $28.10 | $28.10 | $27.50 | 10,000 |
| 2024-02-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 48 |
| 2024-02-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 20,176 |
| 2024-02-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2024-02-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 190 |
| 2024-02-05 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 24 |
| 2024-02-02 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2024-02-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 100 |
| 2024-01-31 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2024-01-30 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 250,000 |
| 2024-01-29 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 6 |
| 2024-01-26 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 53 |
| 2024-01-25 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 112 |
| 2024-01-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 320 |
| 2024-01-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-01-22 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-01-19 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 320 |
| 2024-01-18 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 9 |
| 2024-01-17 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2024-01-16 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 36,360 |
| 2024-01-12 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 133 |
| 2024-01-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 9 |
| 2024-01-10 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 1,700 |
| 2024-01-09 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 336 |
| 2024-01-08 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 5 |
| 2024-01-05 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1,641 |
| 2024-01-04 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 436 |
| 2024-01-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 12,501 |
| 2024-01-02 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 78 |
| 2023-12-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 102 |
| 2023-12-28 | $27.75 | $28.74 | $27.75 | $28.74 | $28.74 | 2,653 |
| 2023-12-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 82 |
| 2023-12-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 191 |
| 2023-12-22 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 93 |
| 2023-12-21 | $27.00 | $28.04 | $27.00 | $28.04 | $28.04 | 485 |
| 2023-12-20 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2023-12-19 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2023-12-18 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 112 |
| 2023-12-15 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 9,700 |
| 2023-12-14 | $27.77 | $28.04 | $27.77 | $28.04 | $28.04 | 7,932 |
| 2023-12-13 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 153 |
| 2023-12-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1,414 |
| 2023-12-11 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 223 |
| 2023-12-08 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 148 |
| 2023-12-07 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-12-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 30 |
| 2023-12-05 | $27.31 | $28.11 | $27.31 | $28.06 | $28.06 | 50,492 |
| 2023-12-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1,804 |
| 2023-12-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 114 |
| 2023-11-30 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 130 |
| 2023-11-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 13,530 |
| 2023-11-28 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 262 |
| 2023-11-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 871 |
| 2023-11-24 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 26 |
| 2023-11-22 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 190 |
| 2023-11-21 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 401 |
| 2023-11-20 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 515 |
| 2023-11-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 6 |
| 2023-11-16 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 4 |
| 2023-11-15 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 59 |
| 2023-11-14 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-11-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 120 |
| 2023-11-10 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 63 |
| 2023-11-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 91 |
| 2023-11-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-11-07 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 9,763 |
| 2023-11-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-11-03 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 27 |
| 2023-11-02 | $27.40 | $27.69 | $27.40 | $27.69 | $27.69 | 1,350 |
| 2023-11-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,000 |
| 2023-10-31 | $26.51 | $26.91 | $26.51 | $26.91 | $26.91 | 552 |
| 2023-10-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 188 |
| 2023-10-27 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 332,450 |
| 2023-10-26 | $27.79 | $27.79 | $26.55 | $26.55 | $26.55 | 2,449 |
| 2023-10-25 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 8 |
| 2023-10-24 | $28.86 | $29.18 | $28.86 | $29.18 | $29.18 | 410 |
| 2023-10-23 | $29.47 | $29.47 | $28.51 | $28.51 | $28.51 | 460 |
| 2023-10-20 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2023-10-19 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2023-10-18 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2023-10-17 | $29.30 | $29.53 | $29.30 | $29.53 | $29.53 | 488 |
| 2023-10-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 134 |
| 2023-10-13 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 15 |
| 2023-10-12 | $29.97 | $30.54 | $29.97 | $30.45 | $30.45 | 924 |
| 2023-10-11 | $30.63 | $30.63 | $30.01 | $30.26 | $30.26 | 200,789 |
| 2023-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 87,500 |
| 2023-10-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 227,632 |
| 2023-10-05 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 195 |
| 2023-10-04 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 860,817 |
| 2023-10-03 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2 |
| 2023-10-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2023-09-29 | $30.95 | $30.95 | $30.92 | $30.92 | $30.92 | 4,300 |
| 2023-09-28 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 5,071 |
| 2023-09-27 | $31.64 | $31.64 | $31.64 | $31.64 | $31.03 | 108 |
| 2023-09-26 | $31.64 | $31.64 | $31.64 | $31.64 | $31.03 | 0 |
| 2023-09-25 | $31.64 | $31.64 | $31.64 | $31.64 | $31.03 | 0 |
| 2023-09-22 | $31.64 | $31.64 | $31.64 | $31.64 | $31.03 | 80 |
| 2023-09-21 | $32.40 | $32.40 | $31.31 | $31.64 | $31.03 | 100,701 |
| 2023-09-20 | $32.50 | $32.50 | $32.50 | $32.50 | $31.87 | 89 |
| 2023-09-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.87 | 12,537 |
| 2023-09-18 | $32.40 | $32.40 | $32.40 | $32.40 | $31.77 | 178 |
| 2023-09-15 | $32.41 | $32.76 | $32.41 | $32.76 | $32.12 | 1,710 |
| 2023-09-14 | $29.82 | $29.82 | $29.82 | $29.82 | $29.24 | 0 |
| 2023-09-13 | $29.82 | $29.82 | $29.82 | $29.82 | $29.24 | 200,000 |
| 2023-09-12 | $29.82 | $29.82 | $29.82 | $29.82 | $29.24 | 236 |
| 2023-09-11 | $29.82 | $29.82 | $29.82 | $29.82 | $29.24 | 86 |
| 2023-09-08 | $29.82 | $29.82 | $29.82 | $29.82 | $29.24 | 2,935 |
| 2023-09-07 | $30.23 | $30.23 | $30.23 | $30.23 | $29.64 | 100,232 |
| 2023-09-06 | $30.87 | $30.87 | $30.87 | $30.87 | $30.27 | 206,396 |
| 2023-09-05 | $29.91 | $30.87 | $29.91 | $30.87 | $30.27 | 276 |
| 2023-09-01 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 151 |
| 2023-08-31 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 114 |
| 2023-08-30 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-08-29 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 19 |
| 2023-08-28 | $29.61 | $29.99 | $29.61 | $29.99 | $29.99 | 1,060 |
| 2023-08-25 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 209 |
| 2023-08-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-08-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-08-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 29 |
| 2023-08-21 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 22 |
| 2023-08-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 450,000 |
| 2023-08-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 3,118 |
| 2023-08-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 4,800 |
| 2023-08-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 37 |
| 2023-08-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 11 |
| 2023-08-11 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-08-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1 |
| 2023-08-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 152 |
| 2023-08-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-08-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-08-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 188 |
| 2023-08-02 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 64 |
| 2023-08-01 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 19 |
| 2023-07-31 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 186 |
| 2023-07-28 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-07-27 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 15 |
| 2023-07-26 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 20 |
| 2023-07-25 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 168 |
| 2023-07-24 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 13 |
| 2023-07-21 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 2,452 |
| 2023-07-20 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 100 |
| 2023-07-19 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 307 |
| 2023-07-18 | $30.83 | $31.02 | $30.83 | $31.02 | $31.02 | 1,034 |
| 2023-07-17 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-07-14 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 154 |
| 2023-07-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 5,625 |
| 2023-07-12 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 2,315 |
| 2023-07-11 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-07-10 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-07-07 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-07-06 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 101 |
| 2023-07-05 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 90 |
| 2023-07-03 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 190 |
| 2023-06-30 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 1,843 |
| 2023-06-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 476 |
| 2023-06-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 28 |
| 2023-06-27 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-06-26 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 469 |
| 2023-06-23 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2023-06-22 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 10 |
| 2023-06-21 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 106 |
| 2023-06-20 | $32.04 | $32.04 | $32.01 | $32.01 | $32.01 | 618 |
| 2023-06-16 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 1,018 |
| 2023-06-15 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 106 |
| 2023-06-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 1,711 |
| 2023-06-13 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 720 |
| 2023-06-12 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 24 |
| 2023-06-09 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 7 |
| 2023-06-08 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 120 |
| 2023-06-07 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 25 |
| 2023-06-06 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 4 |
| 2023-06-05 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2023-06-02 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 738 |
| 2023-06-01 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 977 |
| 2023-05-31 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 51 |
| 2023-05-30 | $32.41 | $32.41 | $32.13 | $32.13 | $32.13 | 932 |
| 2023-05-26 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2023-05-25 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1,592 |
| 2023-05-24 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 3,979 |
| 2023-05-23 | $32.36 | $32.72 | $32.36 | $32.72 | $32.72 | 826 |
| 2023-05-22 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2023-05-19 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2023-05-18 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 20,500 |
| 2023-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2,850 |
| 2023-05-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 175 |
| 2023-05-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-05-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 106,101 |
| 2023-05-11 | $33.09 | $33.09 | $32.50 | $32.50 | $32.50 | 270,926 |
| 2023-05-10 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 194,820 |
| 2023-05-09 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 69,421 |
| 2023-05-08 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 240 |
| 2023-05-05 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 35,175 |
| 2023-05-04 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 6,050 |
| 2023-05-03 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 151 |
| 2023-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 73 |
| 2023-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 26 |
| 2023-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 126 |
| 2023-04-27 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 40 |
| 2023-04-26 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1 |
| 2023-04-25 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 18 |
| 2023-04-24 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 25 |
| 2023-04-21 | $33.14 | $33.47 | $33.14 | $33.47 | $33.47 | 50,361 |
| 2023-04-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 87 |
| 2023-04-19 | $33.11 | $33.11 | $32.89 | $32.89 | $32.89 | 392 |
| 2023-04-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 5,905 |
| 2023-04-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 24 |
| 2023-04-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 51,016 |
| 2023-04-13 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 56,000 |
| 2023-04-12 | $33.17 | $33.17 | $32.98 | $32.98 | $32.98 | 116,551 |
| 2023-04-11 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 29,751 |
| 2023-04-10 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 76,110 |
| 2023-04-06 | $33.98 | $34.04 | $33.98 | $34.04 | $34.04 | 500 |
| 2023-04-05 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-04-04 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 375,100 |
| 2023-04-03 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 73 |
| 2023-03-31 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2023-03-30 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 50,317 |
| 2023-03-29 | $32.74 | $32.74 | $32.74 | $32.74 | $32.08 | 26 |
| 2023-03-28 | $32.74 | $32.74 | $32.74 | $32.74 | $32.08 | 130,000 |
| 2023-03-27 | $32.74 | $32.74 | $32.74 | $32.74 | $32.08 | 180,804 |
| 2023-03-24 | $32.74 | $32.74 | $32.74 | $32.74 | $32.08 | 0 |
| 2023-03-23 | $32.74 | $32.74 | $32.74 | $32.74 | $32.08 | 125,416 |
| 2023-03-22 | $33.10 | $33.10 | $32.89 | $32.89 | $32.22 | 100,412 |
| 2023-03-21 | $32.63 | $32.63 | $32.63 | $32.63 | $31.97 | 1,549 |
| 2023-03-20 | $33.07 | $33.07 | $33.07 | $33.07 | $32.39 | 56 |
| 2023-03-17 | $33.00 | $33.07 | $33.00 | $33.07 | $33.07 | 180,331 |
| 2023-03-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 22,171 |
| 2023-03-15 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 220,600 |
| 2023-03-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 200,050 |
| 2023-03-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 300 |
| 2023-03-10 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 400,000 |
| 2023-03-09 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 3,100 |
| 2023-03-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 42 |
| 2023-03-07 | $31.54 | $31.54 | $31.30 | $31.30 | $31.30 | 613 |
| 2023-03-06 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 227,400 |
| 2023-03-03 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2023-03-02 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 227,400 |
| 2023-03-01 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 170,017 |
| 2023-02-28 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2023-02-27 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 19 |
| 2023-02-24 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 8 |
| 2023-02-23 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 100,000 |
| 2023-02-22 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 1 |
| 2023-02-21 | $31.62 | $31.62 | $31.54 | $31.54 | $31.54 | 1,292 |
| 2023-02-17 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 0 |
| 2023-02-16 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 50,010 |
| 2023-02-15 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 432 |
| 2023-02-14 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 3 |
| 2023-02-13 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 56 |
| 2023-02-10 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 272 |
| 2023-02-09 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 482 |
| 2023-02-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 266,036 |
| 2023-02-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 309,600 |
| 2023-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 74 |
| 2023-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 594 |
| 2023-02-02 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 75,000 |
| 2023-02-01 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-01-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 75,000 |
| 2023-01-30 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 33 |
| 2023-01-27 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-01-26 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 75,100 |
| 2023-01-25 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2023-01-24 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 2,842 |
| 2023-01-23 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2023-01-20 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 23 |
| 2023-01-19 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 200,290 |
| 2023-01-18 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 645 |
| 2023-01-17 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 46 |
| 2023-01-13 | $31.73 | $31.81 | $31.73 | $31.81 | $31.81 | 200 |
| 2023-01-12 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 592 |
| 2023-01-11 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-01-10 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-01-09 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 613 |
| 2023-01-06 | $30.91 | $30.91 | $30.29 | $30.29 | $30.29 | 1,050,475 |
| 2023-01-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-01-04 | $31.00 | $31.00 | $30.60 | $30.60 | $30.60 | 1,860 |
| 2023-01-03 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 715 |
| 2022-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 333 |
| 2022-12-28 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
| 2022-12-27 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2022-12-23 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1,694 |
| 2022-12-22 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2022-12-21 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 426 |
| 2022-12-20 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 78 |
| 2022-12-19 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 10 |
| 2022-12-16 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 500,198 |
| 2022-12-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 312,133 |
| 2022-12-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 547 |
| 2022-12-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1 |
| 2022-12-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 189 |
| 2022-12-08 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 200,073 |
| 2022-12-07 | $28.95 | $29.29 | $28.95 | $29.29 | $29.29 | 490 |
| 2022-12-06 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 226 |
| 2022-12-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 28 |
| 2022-12-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 55 |
| 2022-12-01 | $29.20 | $29.73 | $29.20 | $29.73 | $29.73 | 202,200 |
| 2022-11-30 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-11-29 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 1,200 |
| 2022-11-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2022-11-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2,461 |
| 2022-11-23 | $28.60 | $28.60 | $27.90 | $27.90 | $27.90 | 4,575 |
| 2022-11-22 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-11-21 | $27.07 | $27.63 | $27.07 | $27.63 | $27.63 | 100,687 |
| 2022-11-18 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 5,242 |
| 2022-11-17 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-11-16 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-11-15 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 223 |
| 2022-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 7,360 |
| 2022-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 113,536 |
| 2022-11-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 68 |
| 2022-11-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 516 |
| 2022-11-08 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 171 |
| 2022-11-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,879 |
| 2022-11-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 73 |
| 2022-11-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 80 |
| 2022-11-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2022-11-01 | $25.95 | $26.22 | $25.95 | $26.22 | $26.22 | 384 |
| 2022-10-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 8 |
| 2022-10-28 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 13,009 |
| 2022-10-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 29,813 |
| 2022-10-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 354 |
| 2022-10-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-10-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 299,000 |
| 2022-10-21 | $25.10 | $25.45 | $25.10 | $25.35 | $25.35 | 1,762 |
| 2022-10-20 | $25.25 | $25.73 | $25.25 | $25.73 | $25.73 | 250 |
| 2022-10-19 | $25.13 | $25.13 | $25.10 | $25.10 | $25.10 | 132,633 |
| 2022-10-18 | $25.55 | $25.57 | $25.07 | $25.51 | $25.51 | 49,596 |
| 2022-10-17 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 6,712 |
| 2022-10-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 6,203 |
| 2022-10-13 | $25.64 | $26.16 | $25.10 | $26.16 | $26.16 | 12,490 |
| 2022-10-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 21,272 |
| 2022-10-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 847 |
| 2022-10-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-10-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1 |
| 2022-10-06 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 56,027 |
| 2022-10-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 250,100 |
| 2022-10-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 14,000 |
| 2022-10-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 5 |
| 2022-09-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 9,001 |
| 2022-09-29 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 208 |
| 2022-09-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.17 | 1,485 |
| 2022-09-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.17 | 1,200 |
| 2022-09-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.17 | 2,200 |
| 2022-09-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-09-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-09-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 915 |
| 2022-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 500 |
| 2022-09-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 151 |
| 2022-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 900 |
| 2022-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 510,400 |
| 2022-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 61 |
| 2022-09-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2,076 |
| 2022-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 6,740 |
| 2022-09-08 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 7,504 |
| 2022-09-07 | $26.00 | $26.62 | $26.00 | $26.62 | $26.62 | 237 |
| 2022-09-06 | $26.03 | $27.64 | $26.03 | $27.64 | $27.64 | 246 |
| 2022-09-02 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 10,800 |
| 2022-09-01 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2,755 |
| 2022-08-31 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1,700 |
| 2022-08-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2,800 |
| 2022-08-29 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 386 |
| 2022-08-26 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 50 |
| 2022-08-25 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 119 |
| 2022-08-24 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 6,300 |
| 2022-08-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 151 |
| 2022-08-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2022-08-19 | $26.97 | $27.84 | $26.97 | $27.84 | $27.84 | 1,800 |
| 2022-08-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 24,500 |
| 2022-08-17 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 107 |
| 2022-08-16 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 276,730 |
| 2022-08-15 | $28.10 | $28.11 | $28.10 | $28.11 | $28.11 | 652 |
| 2022-08-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 4,100 |
| 2022-08-11 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 94 |
| 2022-08-10 | $27.76 | $29.28 | $27.76 | $28.65 | $28.65 | 1,600 |
| 2022-08-09 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2022-08-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2022-08-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2,500 |
| 2022-08-04 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2022-08-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2022-08-02 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 190 |
| 2022-08-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2022-07-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 32 |
| 2022-07-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 41,000 |
| 2022-07-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 30,400 |
| 2022-07-26 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 2,720 |
| 2022-07-25 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2022-07-22 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2022-07-21 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2022-07-20 | $29.12 | $29.21 | $29.09 | $29.09 | $29.09 | 15,358 |
| 2022-07-19 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 29,000 |
| 2022-07-18 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 30,000 |
| 2022-07-15 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 16,005 |
| 2022-07-14 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-07-13 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2022-07-12 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 3,681 |
| 2022-07-11 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 155,600 |
| 2022-07-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-07-07 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 25,747 |
| 2022-07-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 110,330 |
| 2022-07-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2022-07-01 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 330 |
| 2022-06-30 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2,275 |
| 2022-06-29 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2022-06-28 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1,400 |
| 2022-06-27 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 410,339 |
| 2022-06-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 394,700 |
| 2022-06-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 29 |
| 2022-06-22 | $26.28 | $27.30 | $26.28 | $27.30 | $27.30 | 41,826 |
| 2022-06-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 20,500 |
| 2022-06-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 65,512 |
| 2022-06-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 28 |
| 2022-06-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 200 |
| 2022-06-14 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 6,209 |
| 2022-06-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 11,072 |
| 2022-06-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 136 |
| 2022-06-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-06-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 86 |
| 2022-06-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 151 |
| 2022-06-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 150,100 |
| 2022-06-03 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2022-06-02 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2022-06-01 | $28.64 | $28.64 | $28.52 | $28.52 | $28.52 | 100,493 |
| 2022-05-31 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 10,400 |
| 2022-05-27 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2022-05-26 | $29.73 | $29.73 | $29.42 | $29.42 | $29.42 | 1,517 |
| 2022-05-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 200 |
| 2022-05-24 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2022-05-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2022-05-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 200,009 |
| 2022-05-19 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 400,100 |
| 2022-05-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 200,198 |
| 2022-05-17 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 26 |
| 2022-05-16 | $28.07 | $28.58 | $28.07 | $28.58 | $28.58 | 710 |
| 2022-05-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 3,283 |
| 2022-05-12 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2022-05-11 | $27.55 | $28.78 | $27.55 | $28.03 | $28.03 | 4,955 |
| 2022-05-10 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 30,200 |
| 2022-05-09 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 190 |
| 2022-05-06 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 100,426 |
| 2022-05-05 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-05-04 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 500 |
| 2022-05-03 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 150,000 |
| 2022-05-02 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 50,000 |
| 2022-04-29 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 29 |
| 2022-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 36 |
| 2022-04-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-04-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-04-25 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 200 |
| 2022-04-22 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 5,801 |
| 2022-04-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 97 |
| 2022-04-20 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 3,045 |
| 2022-04-19 | $28.02 | $28.90 | $28.02 | $28.90 | $28.90 | 8,057 |
| 2022-04-18 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1 |
| 2022-04-14 | $28.78 | $29.47 | $28.78 | $29.47 | $29.47 | 255 |
| 2022-04-13 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2022-04-12 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 2,936 |
| 2022-04-11 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 159,621 |
| 2022-04-08 | $28.85 | $29.48 | $28.85 | $29.48 | $29.48 | 739,523 |
| 2022-04-07 | $29.65 | $29.74 | $29.65 | $29.74 | $29.74 | 301,200 |
| 2022-04-06 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 300,738 |
| 2022-04-05 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 217,179 |
| 2022-04-04 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 280,000 |
| 2022-04-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 125,000 |
| 2022-03-31 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 351,800 |
| 2022-03-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 56,358 |
| 2022-03-29 | $29.45 | $29.45 | $29.45 | $29.45 | $28.73 | 0 |
| 2022-03-28 | $29.45 | $29.45 | $29.45 | $29.45 | $28.73 | 400,000 |
| 2022-03-25 | $29.45 | $29.45 | $29.45 | $29.45 | $28.73 | 400,251 |
| 2022-03-24 | $29.71 | $29.71 | $29.71 | $29.71 | $28.98 | 37 |
| 2022-03-23 | $30.06 | $30.06 | $29.71 | $29.71 | $28.98 | 8,172 |
| 2022-03-22 | $30.01 | $30.01 | $30.01 | $30.01 | $29.28 | 270,750 |
| 2022-03-21 | $30.12 | $30.37 | $30.01 | $30.12 | $29.39 | 500 |
| 2022-03-18 | $30.12 | $30.12 | $30.12 | $30.12 | $29.39 | 0 |
| 2022-03-17 | $29.94 | $30.12 | $29.94 | $30.12 | $29.39 | 500 |
| 2022-03-16 | $29.85 | $29.85 | $29.57 | $29.57 | $28.85 | 150,546 |
| 2022-03-15 | $28.20 | $28.86 | $28.20 | $28.86 | $28.16 | 201,091 |
| 2022-03-14 | $29.03 | $29.03 | $29.03 | $29.03 | $28.33 | 0 |
| 2022-03-11 | $29.03 | $29.03 | $29.03 | $29.03 | $28.33 | 25,500 |
| 2022-03-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.09 | 0 |
| 2022-03-09 | $28.34 | $28.79 | $28.34 | $28.79 | $28.09 | 116,104 |
| 2022-03-08 | $29.78 | $29.78 | $29.78 | $29.78 | $29.05 | 0 |
| 2022-03-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.05 | 0 |
| 2022-03-04 | $29.50 | $29.78 | $29.50 | $29.78 | $29.05 | 101,919 |
| 2022-03-03 | $30.06 | $30.06 | $30.06 | $30.06 | $29.33 | 101,200 |
| 2022-03-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.17 | 83 |
| 2022-03-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.17 | 100,049 |
| 2022-02-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.17 | 101,526 |
| 2022-02-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.17 | 381 |
| 2022-02-24 | $28.89 | $29.89 | $28.89 | $29.89 | $29.16 | 103,929 |
| 2022-02-23 | $29.51 | $29.51 | $29.51 | $29.51 | $28.79 | 100,176 |
| 2022-02-22 | $30.67 | $30.67 | $30.67 | $30.67 | $29.93 | 171,963 |
| 2022-02-18 | $30.67 | $30.67 | $30.67 | $30.67 | $29.93 | 0 |
| 2022-02-17 | $30.67 | $30.67 | $30.67 | $30.67 | $29.93 | 171,963 |
| 2022-02-16 | $30.67 | $30.67 | $30.67 | $30.67 | $29.93 | 1,600 |
| 2022-02-15 | $30.41 | $30.41 | $30.41 | $30.41 | $29.67 | 1,620 |
| 2022-02-14 | $30.42 | $30.42 | $30.42 | $30.42 | $29.68 | 135,010 |
| 2022-02-11 | $30.42 | $30.42 | $30.42 | $30.42 | $29.68 | 0 |
| 2022-02-10 | $30.42 | $30.42 | $30.42 | $30.42 | $29.68 | 67 |
| 2022-02-09 | $30.42 | $30.42 | $30.42 | $30.42 | $29.68 | 1 |
| 2022-02-08 | $30.42 | $30.42 | $30.42 | $30.42 | $29.68 | 300,190 |
| 2022-02-07 | $28.79 | $28.79 | $28.79 | $28.79 | $28.09 | 1,000 |
| 2022-02-04 | $28.79 | $28.79 | $28.79 | $28.79 | $28.09 | 27,770 |
| 2022-02-03 | $29.25 | $29.34 | $28.69 | $28.69 | $28.00 | 38,683 |
| 2022-02-02 | $29.83 | $29.83 | $29.83 | $29.83 | $29.11 | 60,000 |
| 2022-02-01 | $29.83 | $29.83 | $29.83 | $29.83 | $29.11 | 132 |
| 2022-01-31 | $29.19 | $29.19 | $29.19 | $29.19 | $28.49 | 320 |
| 2022-01-28 | $29.13 | $29.13 | $29.13 | $29.13 | $28.42 | 55,122 |
| 2022-01-27 | $29.13 | $29.13 | $29.13 | $29.13 | $28.42 | 4,336 |
| 2022-01-26 | $29.13 | $29.13 | $29.13 | $29.13 | $28.42 | 35,148 |
| 2022-01-25 | $29.13 | $29.13 | $29.13 | $29.13 | $28.42 | 14,769 |
| 2022-01-24 | $29.37 | $29.37 | $28.48 | $29.13 | $28.42 | 49,339 |
| 2022-01-21 | $29.29 | $29.29 | $29.29 | $29.29 | $28.58 | 445 |
| 2022-01-20 | $29.14 | $29.29 | $29.14 | $29.29 | $28.58 | 401,025 |
| 2022-01-19 | $29.72 | $29.72 | $29.72 | $29.72 | $29.00 | 6,267 |
| 2022-01-18 | $29.89 | $29.89 | $29.72 | $29.72 | $29.00 | 6,267 |
| 2022-01-14 | $29.73 | $29.73 | $29.73 | $29.73 | $29.01 | 302 |
| 2022-01-13 | $30.03 | $30.03 | $30.03 | $30.03 | $29.30 | 31,038 |
| 2022-01-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.00 | 319 |
| 2022-01-11 | $28.31 | $28.31 | $28.31 | $28.31 | $27.62 | 49,558 |
| 2022-01-10 | $27.98 | $28.31 | $27.61 | $28.31 | $27.62 | 130,406 |
| 2022-01-07 | $27.54 | $27.83 | $27.12 | $27.83 | $27.15 | 4,825 |
| 2022-01-06 | $27.51 | $27.51 | $27.51 | $27.51 | $26.84 | 182 |
| 2022-01-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.42 | 7,728 |
| 2022-01-04 | $27.21 | $27.21 | $27.21 | $27.21 | $26.55 | 130,053 |
| 2022-01-03 | $27.54 | $27.54 | $27.21 | $27.21 | $26.55 | 71,120 |
| 2021-12-31 | $27.10 | $27.10 | $26.69 | $26.69 | $26.04 | 2,222 |
| 2021-12-30 | $27.00 | $27.10 | $27.00 | $27.10 | $26.44 | 4,129 |
| 2021-12-29 | $27.03 | $27.03 | $27.03 | $27.03 | $26.38 | 295 |
| 2021-12-28 | $27.03 | $27.03 | $27.03 | $27.03 | $26.38 | 77 |
| 2021-12-27 | $27.99 | $27.99 | $26.66 | $27.03 | $26.38 | 9,472 |
| 2021-12-23 | $26.69 | $26.69 | $26.69 | $26.69 | $26.04 | 435 |
| 2021-12-22 | $27.66 | $27.66 | $27.66 | $27.66 | $26.99 | 69 |
| 2021-12-21 | $27.43 | $27.66 | $27.43 | $27.66 | $26.99 | 2,831 |
| 2021-12-20 | $27.24 | $27.24 | $27.24 | $27.24 | $26.58 | 200 |
| 2021-12-17 | $27.24 | $27.24 | $27.24 | $27.24 | $26.58 | 295 |
| 2021-12-16 | $26.74 | $27.62 | $26.74 | $27.24 | $26.58 | 8,500 |
| 2021-12-15 | $26.62 | $26.62 | $26.62 | $26.62 | $25.98 | 599 |
| 2021-12-14 | $26.50 | $27.95 | $26.50 | $27.95 | $27.27 | 11,181 |
| 2021-12-13 | $26.22 | $27.53 | $26.22 | $26.55 | $25.90 | 2,706 |
| 2021-12-10 | $27.15 | $27.15 | $26.70 | $26.70 | $26.05 | 2,588 |
| 2021-12-09 | $26.74 | $27.31 | $26.55 | $27.03 | $26.37 | 1,954 |
| 2021-12-08 | $27.17 | $27.66 | $27.17 | $27.57 | $26.90 | 21,469 |
| 2021-12-07 | $27.26 | $27.59 | $27.26 | $27.59 | $26.92 | 825 |
| 2021-12-06 | $27.88 | $27.88 | $27.88 | $27.88 | $27.20 | 303 |
| 2021-12-03 | $26.38 | $26.60 | $26.38 | $26.60 | $25.96 | 495 |
| 2021-12-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.15 | 283 |
| 2021-12-01 | $26.03 | $26.80 | $26.03 | $26.52 | $25.88 | 1,669 |
| 2021-11-30 | $26.88 | $26.88 | $26.45 | $26.65 | $26.00 | 1,145 |
| 2021-11-29 | $26.55 | $26.77 | $26.55 | $26.77 | $26.12 | 509 |
| 2021-11-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.35 | 160 |
| 2021-11-24 | $27.13 | $27.13 | $27.01 | $27.01 | $26.35 | 1,270 |
| 2021-11-23 | $26.86 | $27.49 | $26.86 | $27.49 | $26.82 | 1,209 |
| 2021-11-22 | $27.79 | $27.79 | $27.36 | $27.36 | $26.70 | 10,928 |
| 2021-11-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.27 | 15,054 |
| 2021-11-18 | $27.95 | $28.46 | $27.95 | $27.95 | $27.27 | 3,269 |
| 2021-11-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.17 | 322 |
| 2021-11-16 | $28.48 | $28.51 | $28.44 | $28.45 | $27.76 | 18,143 |
| 2021-11-15 | $28.99 | $28.99 | $28.70 | $28.70 | $28.00 | 581 |
| 2021-11-12 | $29.78 | $29.78 | $29.20 | $29.20 | $28.49 | 402 |
| 2021-11-11 | $28.40 | $28.50 | $28.36 | $28.36 | $27.67 | 11,625 |
| 2021-11-10 | $28.47 | $28.47 | $28.47 | $28.47 | $27.78 | 830 |
| 2021-11-09 | $28.54 | $28.54 | $28.54 | $28.54 | $27.85 | 15,889 |
| 2021-11-08 | $29.08 | $29.08 | $28.82 | $28.82 | $28.12 | 923 |
| 2021-11-05 | $28.45 | $28.90 | $28.45 | $28.90 | $28.20 | 1,588 |
| 2021-11-04 | $28.40 | $28.44 | $28.26 | $28.44 | $27.75 | 805 |
| 2021-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 818 |
| 2021-11-02 | $27.93 | $27.93 | $27.93 | $27.93 | $27.25 | 50,494 |
| 2021-11-01 | $28.59 | $28.59 | $27.93 | $27.93 | $27.25 | 50,494 |
| 2021-10-29 | $28.29 | $28.29 | $27.91 | $28.12 | $27.43 | 1,454 |
| 2021-10-28 | $28.47 | $29.05 | $28.20 | $28.20 | $27.52 | 37,742 |
| 2021-10-27 | $27.68 | $28.10 | $27.68 | $28.10 | $27.42 | 2,196 |
| 2021-10-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.02 | 292 |
| 2021-10-25 | $28.17 | $28.17 | $28.17 | $28.17 | $27.49 | 274 |
| 2021-10-22 | $28.48 | $28.48 | $27.96 | $27.96 | $27.28 | 274 |
| 2021-10-21 | $28.24 | $28.24 | $28.24 | $28.24 | $27.55 | 846 |
| 2021-10-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.16 | 15,715 |
| 2021-10-19 | $28.04 | $28.04 | $27.75 | $27.83 | $27.16 | 1,264 |
| 2021-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 493 |
| 2021-10-15 | $28.20 | $28.20 | $28.20 | $28.20 | $27.52 | 225 |
| 2021-10-14 | $29.06 | $29.06 | $28.79 | $28.79 | $28.09 | 1,759 |
| 2021-10-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.56 | 600 |
| 2021-10-12 | $28.26 | $28.85 | $28.25 | $28.55 | $27.86 | 3,967 |
| 2021-10-11 | $28.38 | $28.38 | $28.38 | $28.38 | $27.69 | 6,090 |
| 2021-10-08 | $27.80 | $28.61 | $27.80 | $28.61 | $27.92 | 690 |
| 2021-10-07 | $28.90 | $29.40 | $28.90 | $29.40 | $28.69 | 600 |
| 2021-10-06 | $29.31 | $29.73 | $29.05 | $29.05 | $28.34 | 35,079 |
| 2021-10-05 | $33.13 | $33.13 | $33.13 | $33.13 | $32.33 | 49 |
| 2021-10-04 | $33.13 | $33.13 | $33.13 | $33.13 | $32.33 | 274 |
| 2021-10-01 | $32.37 | $32.37 | $32.37 | $32.37 | $31.58 | 194 |
| 2021-09-30 | $32.90 | $32.90 | $32.90 | $32.90 | $32.10 | 2,762 |
| 2021-09-29 | $32.90 | $32.90 | $32.90 | $32.90 | $32.10 | 367 |
| 2021-09-28 | $33.76 | $33.76 | $33.75 | $33.75 | $32.14 | 657 |
| 2021-09-27 | $33.75 | $33.75 | $33.75 | $33.75 | $32.14 | 79 |
| 2021-09-24 | $33.73 | $33.75 | $33.73 | $33.75 | $32.14 | 601,000 |
| 2021-09-23 | $33.52 | $33.52 | $33.52 | $33.52 | $31.92 | 1,074 |
| 2021-09-22 | $34.10 | $34.10 | $34.10 | $34.10 | $32.48 | 300,392 |
| 2021-09-21 | $33.51 | $33.51 | $33.51 | $33.51 | $31.91 | 100,120 |
| 2021-09-20 | $33.78 | $33.99 | $33.51 | $33.51 | $31.91 | 921 |
| 2021-09-17 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 574 |
| 2021-09-16 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 181 |
| 2021-09-15 | $33.54 | $33.54 | $33.54 | $33.54 | $31.94 | 93 |
| 2021-09-14 | $33.54 | $33.54 | $33.54 | $33.54 | $31.94 | 36 |
| 2021-09-13 | $33.54 | $33.54 | $33.54 | $33.54 | $31.94 | 30 |
| 2021-09-10 | $33.54 | $33.54 | $33.54 | $33.54 | $31.94 | 65,541 |
| 2021-09-09 | $34.25 | $34.25 | $34.25 | $34.25 | $32.62 | 76,675 |
| 2021-09-08 | $34.02 | $34.22 | $34.02 | $34.22 | $32.59 | 85,229 |
| 2021-09-07 | $33.10 | $33.10 | $33.10 | $33.10 | $31.52 | 109 |
| 2021-09-03 | $33.10 | $33.10 | $33.10 | $33.10 | $31.52 | 47 |
| 2021-09-02 | $33.10 | $33.10 | $33.10 | $33.10 | $31.52 | 100,068 |
| 2021-09-01 | $33.10 | $33.10 | $33.10 | $33.10 | $31.52 | 50,389 |
| 2021-08-31 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 122,529 |
| 2021-08-30 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 710 |
| 2021-08-27 | $33.30 | $33.30 | $33.30 | $33.30 | $31.71 | 65 |
| 2021-08-26 | $33.84 | $33.84 | $32.71 | $33.30 | $31.71 | 51,322 |
| 2021-08-25 | $33.87 | $33.87 | $33.87 | $33.87 | $32.25 | 50,075 |
| 2021-08-24 | $33.87 | $33.87 | $33.87 | $33.87 | $32.25 | 50,598 |
| 2021-08-23 | $33.16 | $33.16 | $33.16 | $33.16 | $31.58 | 636 |
| 2021-08-20 | $33.99 | $33.99 | $33.16 | $33.16 | $31.58 | 51,505 |
| 2021-08-19 | $33.64 | $34.10 | $33.64 | $34.10 | $32.48 | 7,568 |
| 2021-08-18 | $32.95 | $32.95 | $32.95 | $32.95 | $31.38 | 61 |
| 2021-08-17 | $32.95 | $32.95 | $32.95 | $32.95 | $31.38 | 234 |
| 2021-08-16 | $33.04 | $33.04 | $33.04 | $33.04 | $31.46 | 211 |
| 2021-08-13 | $32.52 | $32.52 | $32.52 | $32.52 | $30.97 | 102 |
| 2021-08-12 | $32.52 | $32.52 | $32.52 | $32.52 | $30.97 | 55,348 |
| 2021-08-11 | $32.74 | $32.74 | $32.74 | $32.74 | $31.18 | 361 |
| 2021-08-10 | $32.06 | $32.06 | $32.06 | $32.06 | $30.53 | 1,187 |
| 2021-08-09 | $33.41 | $33.41 | $33.41 | $33.41 | $31.82 | 633 |
| 2021-08-06 | $32.68 | $32.68 | $32.68 | $32.68 | $31.12 | 1,541 |
| 2021-08-05 | $32.68 | $32.68 | $32.68 | $32.68 | $31.12 | 1,606 |
| 2021-08-04 | $33.61 | $33.61 | $33.61 | $33.61 | $32.00 | 110 |
| 2021-08-03 | $33.61 | $33.61 | $33.61 | $33.61 | $32.00 | 1,114 |
| 2021-08-02 | $33.43 | $33.43 | $33.43 | $33.43 | $31.84 | 90 |
| 2021-07-30 | $34.00 | $34.00 | $33.43 | $33.43 | $31.84 | 6,555 |
| 2021-07-29 | $33.42 | $33.42 | $33.42 | $33.42 | $31.83 | 26,949 |
| 2021-07-28 | $33.86 | $34.38 | $33.86 | $34.38 | $32.74 | 14,780 |
| 2021-07-27 | $33.54 | $33.54 | $33.54 | $33.54 | $31.94 | 0 |
| 2021-07-26 | $33.54 | $33.54 | $33.54 | $33.54 | $31.94 | 302 |
| 2021-07-23 | $33.95 | $33.95 | $33.95 | $33.95 | $32.33 | 122 |
| 2021-07-22 | $33.72 | $33.72 | $33.72 | $33.72 | $32.11 | 247 |
| 2021-07-21 | $33.20 | $33.20 | $33.20 | $33.20 | $31.62 | 504 |
| 2021-07-20 | $33.81 | $33.81 | $33.81 | $33.81 | $32.20 | 397 |
| 2021-07-19 | $33.95 | $33.95 | $33.95 | $33.95 | $32.33 | 598 |
| 2021-07-16 | $33.86 | $33.86 | $33.86 | $33.86 | $32.24 | 108 |
| 2021-07-15 | $34.68 | $34.68 | $34.68 | $34.68 | $33.03 | 851 |
| 2021-07-14 | $33.40 | $34.68 | $33.40 | $34.68 | $33.03 | 1,200 |
| 2021-07-13 | $33.21 | $33.21 | $33.21 | $33.21 | $31.63 | 198 |
| 2021-07-12 | $33.38 | $33.38 | $33.38 | $33.38 | $31.79 | 2,007 |
| 2021-07-09 | $33.00 | $33.59 | $33.00 | $33.59 | $31.99 | 15,611 |
| 2021-07-08 | $32.97 | $32.97 | $32.97 | $32.97 | $31.39 | 15,120 |
| 2021-07-07 | $33.47 | $33.47 | $33.47 | $33.47 | $31.88 | 78 |
| 2021-07-06 | $33.47 | $33.47 | $33.47 | $33.47 | $31.88 | 838 |
| 2021-07-02 | $33.00 | $33.00 | $33.00 | $33.00 | $31.43 | 47,666 |
| 2021-07-01 | $33.27 | $33.76 | $33.06 | $33.76 | $32.15 | 34,087 |
| 2021-06-30 | $33.60 | $33.60 | $33.37 | $33.37 | $31.78 | 329 |
| 2021-06-29 | $33.45 | $33.70 | $33.26 | $33.26 | $31.68 | 2,168 |
| 2021-06-28 | $33.78 | $33.78 | $33.78 | $33.78 | $32.17 | 194 |
| 2021-06-25 | $33.52 | $33.52 | $33.52 | $33.52 | $31.92 | 1,584 |
| 2021-06-24 | $33.56 | $33.56 | $33.42 | $33.42 | $31.82 | 611 |
| 2021-06-23 | $33.34 | $33.34 | $33.34 | $33.34 | $31.75 | 285 |
| 2021-06-22 | $33.43 | $33.43 | $33.43 | $33.43 | $31.84 | 388 |
| 2021-06-21 | $33.33 | $33.44 | $33.21 | $33.21 | $31.63 | 871 |
| 2021-06-18 | $34.26 | $34.26 | $34.26 | $34.26 | $32.63 | 106 |
| 2021-06-17 | $33.78 | $34.26 | $33.78 | $34.26 | $32.63 | 20,306 |
| 2021-06-16 | $34.46 | $34.46 | $34.46 | $34.46 | $32.82 | 42 |
| 2021-06-15 | $34.00 | $34.46 | $34.00 | $34.46 | $32.82 | 12,301 |
| 2021-06-14 | $33.52 | $33.52 | $33.52 | $33.52 | $31.92 | 215 |
| 2021-06-11 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 32,621 |
| 2021-06-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 15,947 |
| 2021-06-09 | $33.67 | $33.67 | $33.67 | $33.67 | $32.06 | 11,381 |
| 2021-06-08 | $33.37 | $33.67 | $33.37 | $33.67 | $32.06 | 2,069 |
| 2021-06-07 | $33.85 | $33.93 | $33.85 | $33.93 | $32.31 | 3,299 |
| 2021-06-04 | $32.70 | $32.70 | $32.70 | $32.70 | $31.14 | 37 |
| 2021-06-03 | $32.70 | $32.70 | $32.70 | $32.70 | $31.14 | 128,827 |
| 2021-06-02 | $33.32 | $33.39 | $33.17 | $33.19 | $31.61 | 74,087 |
| 2021-06-01 | $33.18 | $33.34 | $33.18 | $33.34 | $31.75 | 20,124 |
| 2021-05-28 | $33.77 | $34.24 | $33.77 | $34.10 | $32.48 | 959 |
| 2021-05-27 | $34.56 | $34.60 | $34.56 | $34.60 | $32.95 | 847 |
| 2021-05-26 | $33.88 | $34.48 | $33.88 | $34.48 | $32.83 | 484 |
| 2021-05-25 | $34.30 | $34.30 | $34.30 | $34.30 | $32.67 | 31 |
| 2021-05-24 | $34.71 | $34.71 | $34.30 | $34.30 | $32.67 | 3,461 |
| 2021-05-21 | $34.94 | $34.94 | $34.94 | $34.94 | $33.28 | 613 |
| 2021-05-20 | $33.35 | $34.83 | $33.35 | $34.79 | $33.13 | 51,329 |
| 2021-05-19 | $34.46 | $34.46 | $34.46 | $34.46 | $32.82 | 100 |
| 2021-05-18 | $34.64 | $34.64 | $34.64 | $34.64 | $32.99 | 17 |
| 2021-05-17 | $34.64 | $34.64 | $34.64 | $34.64 | $32.99 | 92 |
| 2021-05-14 | $34.36 | $34.64 | $34.36 | $34.64 | $32.99 | 1,239 |
| 2021-05-13 | $32.82 | $33.92 | $32.82 | $33.92 | $32.30 | 2,449 |
| 2021-05-12 | $33.61 | $33.61 | $33.61 | $33.61 | $32.00 | 495 |
| 2021-05-11 | $33.65 | $33.65 | $33.00 | $33.34 | $31.75 | 17,979 |
| 2021-05-10 | $34.23 | $34.23 | $34.01 | $34.01 | $32.38 | 52,641 |
| 2021-05-07 | $33.89 | $33.90 | $33.85 | $33.88 | $32.27 | 12,297 |
| 2021-05-06 | $32.95 | $33.07 | $32.94 | $33.07 | $31.49 | 63,037 |
| 2021-05-05 | $33.75 | $33.75 | $33.13 | $33.37 | $31.78 | 672 |
| 2021-05-04 | $33.90 | $33.90 | $33.90 | $33.90 | $32.28 | 904 |
| 2021-05-03 | $32.89 | $33.41 | $32.49 | $33.41 | $31.82 | 5,230 |
| 2021-04-30 | $33.31 | $33.31 | $33.31 | $33.31 | $31.72 | 17,301 |
| 2021-04-29 | $33.31 | $33.31 | $33.31 | $33.31 | $31.72 | 367 |
| 2021-04-28 | $32.96 | $33.22 | $32.78 | $33.22 | $31.64 | 1,639 |
| 2021-04-27 | $34.06 | $34.06 | $34.06 | $34.06 | $32.44 | 60 |
| 2021-04-26 | $33.93 | $34.06 | $33.93 | $34.06 | $32.44 | 50,174 |
| 2021-04-23 | $34.34 | $34.34 | $33.69 | $33.69 | $32.09 | 540 |
| 2021-04-22 | $33.69 | $33.69 | $33.69 | $33.69 | $32.08 | 149 |
| 2021-04-21 | $33.79 | $33.79 | $33.46 | $33.69 | $32.08 | 384 |
| 2021-04-20 | $33.01 | $33.79 | $33.01 | $33.79 | $32.18 | 7,465 |
| 2021-04-19 | $33.94 | $34.06 | $33.94 | $34.06 | $32.44 | 22,079 |
| 2021-04-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 5,339 |
| 2021-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 119 |
| 2021-04-14 | $32.65 | $34.25 | $32.65 | $34.00 | $32.38 | 4,843 |
| 2021-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $32.38 | 1,062 |
| 2021-04-12 | $33.88 | $33.88 | $33.88 | $33.88 | $32.27 | 257 |
| 2021-04-09 | $34.38 | $34.38 | $33.90 | $34.10 | $32.48 | 79,109 |
| 2021-04-08 | $34.50 | $34.50 | $33.51 | $33.90 | $32.28 | 7,448 |
| 2021-04-07 | $34.77 | $34.77 | $34.77 | $34.77 | $33.11 | 19,922 |
| 2021-04-06 | $35.73 | $35.73 | $35.19 | $35.19 | $33.51 | 1,838 |
| 2021-04-05 | $36.20 | $36.64 | $36.20 | $36.64 | $34.89 | 10,292 |
| 2021-04-01 | $36.56 | $36.56 | $36.56 | $36.56 | $34.82 | 27 |
| 2021-03-31 | $36.66 | $36.66 | $36.56 | $36.56 | $34.82 | 20,115 |
| 2021-03-30 | $36.45 | $36.45 | $36.45 | $36.45 | $34.71 | 124 |
| 2021-03-29 | $37.89 | $37.89 | $37.89 | $37.89 | $35.29 | 76 |
| 2021-03-26 | $38.32 | $38.32 | $37.89 | $37.89 | $35.29 | 936 |
| 2021-03-25 | $38.55 | $38.55 | $38.55 | $38.55 | $35.90 | 157 |
| 2021-03-24 | $38.55 | $38.55 | $38.55 | $38.55 | $35.90 | 224 |
| 2021-03-23 | $39.34 | $39.34 | $39.34 | $39.34 | $36.64 | 231 |
| 2021-03-22 | $39.00 | $39.90 | $39.00 | $39.90 | $37.16 | 51,455 |
| 2021-03-19 | $37.73 | $39.00 | $37.73 | $38.91 | $36.24 | 1,176 |
| 2021-03-18 | $38.80 | $38.80 | $38.57 | $38.57 | $35.92 | 706 |
| 2021-03-17 | $38.28 | $39.10 | $38.28 | $39.10 | $36.42 | 687 |
| 2021-03-16 | $38.00 | $38.00 | $37.61 | $37.61 | $35.03 | 449 |
| 2021-03-15 | $37.01 | $37.95 | $37.01 | $37.95 | $35.35 | 639 |
| 2021-03-12 | $36.70 | $36.85 | $36.70 | $36.85 | $34.32 | 645 |
| 2021-03-11 | $36.87 | $37.33 | $36.87 | $36.98 | $34.44 | 879 |
| 2021-03-10 | $36.91 | $37.33 | $36.91 | $36.97 | $34.43 | 638 |
| 2021-03-09 | $37.16 | $37.16 | $37.16 | $37.16 | $34.61 | 1,890 |
| 2021-03-08 | $35.50 | $36.42 | $35.50 | $36.15 | $33.67 | 572 |
| 2021-03-05 | $34.32 | $35.01 | $34.32 | $34.41 | $32.05 | 2,059 |
| 2021-03-04 | $33.85 | $35.18 | $33.85 | $34.52 | $32.15 | 626 |
| 2021-03-03 | $33.92 | $33.92 | $33.92 | $33.92 | $31.59 | 20,143 |
| 2021-03-02 | $33.92 | $33.92 | $33.92 | $33.92 | $31.59 | 10,212 |
| 2021-03-01 | $33.28 | $33.92 | $33.28 | $33.92 | $31.59 | 10,435 |
| 2021-02-26 | $33.67 | $33.68 | $33.60 | $33.66 | $31.35 | 744 |
| 2021-02-25 | $34.17 | $34.17 | $33.71 | $34.17 | $31.83 | 50,465 |
| 2021-02-24 | $33.72 | $34.17 | $33.72 | $34.17 | $31.83 | 50,465 |
| 2021-02-23 | $34.30 | $34.50 | $34.00 | $34.21 | $31.86 | 5,705 |
| 2021-02-22 | $35.41 | $35.41 | $34.05 | $34.92 | $32.52 | 2,000 |
| 2021-02-19 | $35.30 | $35.30 | $35.05 | $35.05 | $32.65 | 815 |
| 2021-02-18 | $35.20 | $35.20 | $35.20 | $35.20 | $32.79 | 547 |
| 2021-02-17 | $35.20 | $35.20 | $35.20 | $35.20 | $32.79 | 547 |
| 2021-02-16 | $34.61 | $34.61 | $34.61 | $34.61 | $32.24 | 186 |
| 2021-02-12 | $35.10 | $35.57 | $34.85 | $34.85 | $32.46 | 1,039 |
| 2021-02-11 | $35.44 | $35.74 | $35.44 | $35.60 | $33.16 | 531 |
| 2021-02-10 | $35.03 | $35.03 | $35.03 | $35.03 | $32.63 | 226 |
| 2021-02-09 | $35.32 | $35.32 | $35.03 | $35.03 | $32.63 | 226 |
| 2021-02-08 | $34.56 | $34.81 | $34.50 | $34.50 | $32.13 | 8,463 |
| 2021-02-05 | $35.49 | $35.49 | $34.85 | $34.85 | $32.46 | 8,428 |
| 2021-02-04 | $34.86 | $34.86 | $34.85 | $34.85 | $32.46 | 461 |
| 2021-02-03 | $34.24 | $34.70 | $34.24 | $34.33 | $31.98 | 1,537 |
| 2021-02-02 | $35.13 | $35.13 | $34.93 | $34.96 | $32.56 | 30,237 |
| 2021-02-01 | $36.87 | $36.87 | $35.48 | $35.48 | $33.04 | 56,218 |
| 2021-01-29 | $35.89 | $35.89 | $34.67 | $35.32 | $32.89 | 112,025 |
| 2021-01-28 | $35.49 | $36.20 | $35.49 | $36.20 | $33.72 | 152,533 |
| 2021-01-27 | $35.50 | $35.54 | $35.10 | $35.42 | $32.99 | 240,249 |
| 2021-01-26 | $36.48 | $36.48 | $36.48 | $36.48 | $33.98 | 668,105 |
| 2021-01-25 | $36.31 | $38.03 | $36.31 | $36.64 | $34.12 | 1,290,096 |
| 2021-01-22 | $34.66 | $36.24 | $34.66 | $36.24 | $33.75 | 11,610 |
| 2021-01-21 | $34.79 | $34.84 | $34.50 | $34.59 | $32.22 | 148,840 |
| 2021-01-20 | $34.99 | $35.23 | $34.55 | $34.55 | $32.18 | 145,650 |
| 2021-01-19 | $35.42 | $35.43 | $34.73 | $34.73 | $32.35 | 266,425 |
| 2021-01-15 | $35.00 | $35.00 | $34.44 | $34.44 | $32.07 | 5,438 |
| 2021-01-14 | $35.01 | $35.88 | $35.01 | $35.88 | $33.42 | 15,773 |
| 2021-01-13 | $36.05 | $36.09 | $36.05 | $36.09 | $33.61 | 46,601 |
| 2021-01-12 | $36.60 | $36.88 | $36.28 | $36.28 | $33.79 | 616,037 |
| 2021-01-11 | $36.11 | $36.94 | $34.82 | $35.85 | $33.39 | 6,968 |
| 2021-01-08 | $36.22 | $36.28 | $36.03 | $36.28 | $33.79 | 82,400 |
| 2021-01-07 | $35.06 | $35.06 | $35.06 | $35.06 | $32.65 | 81 |
| 2021-01-06 | $35.06 | $35.06 | $35.06 | $35.06 | $32.65 | 480 |
| 2021-01-05 | $36.00 | $36.00 | $36.00 | $36.00 | $33.53 | 1,531 |
| 2021-01-04 | $36.94 | $36.94 | $36.20 | $36.20 | $33.72 | 981 |
| 2020-12-31 | $36.41 | $36.41 | $36.00 | $36.00 | $33.53 | 803 |
| 2020-12-30 | $36.75 | $36.75 | $36.33 | $36.33 | $33.84 | 16,513 |
| 2020-12-29 | $37.87 | $37.87 | $35.88 | $36.80 | $34.28 | 4,898 |
| 2020-12-28 | $36.12 | $36.54 | $35.48 | $35.48 | $33.05 | 158,015 |
| 2020-12-24 | $36.18 | $36.26 | $35.52 | $36.25 | $33.76 | 218,456 |
| 2020-12-23 | $36.60 | $36.60 | $36.12 | $36.12 | $33.64 | 19,698 |
| 2020-12-22 | $36.47 | $36.47 | $36.47 | $36.47 | $33.97 | 14 |
| 2020-12-21 | $38.15 | $38.15 | $36.47 | $36.47 | $33.97 | 960 |
| 2020-12-18 | $37.21 | $37.65 | $37.21 | $37.65 | $35.07 | 60,649 |
| 2020-12-17 | $37.54 | $37.54 | $36.81 | $36.81 | $34.28 | 116,438 |
| 2020-12-16 | $36.88 | $36.96 | $35.47 | $36.96 | $34.42 | 68,712 |
| 2020-12-15 | $36.96 | $37.27 | $36.88 | $36.88 | $34.35 | 63,076 |
| 2020-12-14 | $37.74 | $37.87 | $37.65 | $37.72 | $35.13 | 63,180 |
| 2020-12-11 | $37.92 | $37.92 | $37.24 | $37.51 | $34.94 | 3,146 |
| 2020-12-10 | $37.53 | $37.53 | $36.75 | $36.75 | $34.23 | 37,224 |
| 2020-12-09 | $37.32 | $37.32 | $37.32 | $37.32 | $34.76 | 10,447 |
| 2020-12-08 | $37.54 | $37.75 | $37.54 | $37.60 | $35.02 | 14,117 |
| 2020-12-07 | $35.77 | $37.71 | $35.77 | $36.85 | $34.32 | 18,906 |
| 2020-12-04 | $37.33 | $37.33 | $37.32 | $37.32 | $34.76 | 5,384 |
| 2020-12-03 | $36.54 | $36.93 | $36.54 | $36.93 | $34.40 | 2,696 |
| 2020-12-02 | $36.05 | $36.05 | $35.36 | $35.99 | $33.52 | 1,369 |
| 2020-12-01 | $35.64 | $35.64 | $35.64 | $35.64 | $33.20 | 131 |
| 2020-11-30 | $35.63 | $35.63 | $35.63 | $35.63 | $33.19 | 715 |
| 2020-11-27 | $35.05 | $35.05 | $35.05 | $35.05 | $32.65 | 158 |
| 2020-11-25 | $35.05 | $35.05 | $35.05 | $35.05 | $32.65 | 35 |
| 2020-11-24 | $35.05 | $35.05 | $35.05 | $35.05 | $32.65 | 32 |
| 2020-11-23 | $35.05 | $35.05 | $35.05 | $35.05 | $32.65 | 104 |
| 2020-11-20 | $34.95 | $35.05 | $34.95 | $35.05 | $32.65 | 1,231 |
| 2020-11-19 | $34.44 | $34.90 | $34.44 | $34.66 | $32.28 | 1,536 |
| 2020-11-18 | $34.96 | $35.05 | $34.96 | $35.05 | $32.65 | 2,307 |
| 2020-11-17 | $34.34 | $34.34 | $34.34 | $34.34 | $31.98 | 4,303 |
| 2020-11-16 | $33.81 | $34.40 | $33.81 | $34.11 | $31.77 | 24,516 |
| 2020-11-13 | $33.67 | $33.67 | $33.67 | $33.67 | $31.36 | 791 |
| 2020-11-12 | $33.73 | $33.97 | $33.65 | $33.67 | $31.36 | 2,521 |
| 2020-11-11 | $34.04 | $34.28 | $34.04 | $34.28 | $31.93 | 18,522 |
| 2020-11-10 | $32.42 | $32.42 | $32.42 | $32.42 | $30.20 | 2,110 |
| 2020-11-09 | $33.19 | $33.19 | $33.19 | $33.19 | $30.91 | 628 |
| 2020-11-06 | $33.98 | $33.98 | $32.88 | $33.65 | $31.34 | 3,014 |
| 2020-11-05 | $33.58 | $33.98 | $33.58 | $33.98 | $31.65 | 667 |
| 2020-11-04 | $32.00 | $32.11 | $32.00 | $32.11 | $29.91 | 3,824 |
| 2020-11-03 | $31.90 | $31.90 | $31.90 | $31.90 | $29.71 | 12 |
| 2020-11-02 | $31.90 | $31.90 | $31.90 | $31.90 | $29.71 | 230 |
| 2020-10-30 | $30.98 | $30.98 | $30.98 | $30.98 | $28.85 | 3,462 |
| 2020-10-29 | $32.48 | $32.55 | $32.33 | $32.55 | $30.32 | 1,033 |
| 2020-10-28 | $33.27 | $33.27 | $33.27 | $33.27 | $30.98 | 41 |
| 2020-10-27 | $33.27 | $33.27 | $33.27 | $33.27 | $30.98 | 42 |
| 2020-10-26 | $33.00 | $33.27 | $33.00 | $33.27 | $30.98 | 326 |
| 2020-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.74 | 520 |
| 2020-10-22 | $33.06 | $33.34 | $32.95 | $33.34 | $31.05 | 1,400 |
| 2020-10-21 | $32.51 | $33.65 | $32.51 | $33.65 | $31.34 | 553 |
| 2020-10-20 | $33.29 | $33.29 | $33.29 | $33.29 | $31.01 | 133 |
| 2020-10-19 | $34.98 | $34.98 | $33.29 | $33.29 | $31.01 | 131,269 |
| 2020-10-16 | $34.40 | $34.40 | $34.40 | $34.40 | $32.04 | 278 |
| 2020-10-15 | $33.95 | $33.95 | $33.95 | $33.95 | $31.62 | 25,336 |
| 2020-10-14 | $34.89 | $34.89 | $34.81 | $34.81 | $32.42 | 328 |
| 2020-10-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.53 | 92 |
| 2020-10-12 | $35.29 | $36.00 | $35.29 | $36.00 | $33.53 | 22,641 |
| 2020-10-09 | $35.60 | $35.65 | $35.60 | $35.65 | $33.20 | 290 |
| 2020-10-08 | $34.50 | $35.05 | $34.23 | $34.23 | $31.88 | 1,139 |
| 2020-10-07 | $34.40 | $34.40 | $34.40 | $34.40 | $32.04 | 336 |
| 2020-10-06 | $34.85 | $35.00 | $34.85 | $35.00 | $32.60 | 3,577 |
| 2020-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $32.60 | 27,445 |
| 2020-10-02 | $33.70 | $35.00 | $33.70 | $35.00 | $32.60 | 480 |
| 2020-10-01 | $36.32 | $36.32 | $36.32 | $36.32 | $33.83 | 1,053 |
| 2020-09-30 | $36.50 | $36.50 | $35.39 | $35.39 | $32.96 | 618 |
| 2020-09-29 | $37.74 | $37.74 | $37.74 | $37.74 | $35.15 | 139 |
| 2020-09-28 | $37.45 | $37.90 | $37.45 | $37.74 | $34.37 | 588 |
| 2020-09-25 | $36.52 | $36.52 | $36.52 | $36.52 | $33.26 | 242 |
| 2020-09-24 | $37.55 | $37.55 | $37.36 | $37.36 | $34.03 | 3,789 |
| 2020-09-23 | $37.31 | $37.36 | $37.31 | $37.36 | $34.03 | 1,035 |
| 2020-09-22 | $37.00 | $37.00 | $37.00 | $37.00 | $33.70 | 251 |
| 2020-09-21 | $39.45 | $39.45 | $39.45 | $39.45 | $35.93 | 281 |
| 2020-09-18 | $38.01 | $38.01 | $38.01 | $38.01 | $34.62 | 294 |
| 2020-09-17 | $38.00 | $38.01 | $37.21 | $38.01 | $34.62 | 4,392 |
| 2020-09-16 | $37.58 | $37.58 | $37.58 | $37.58 | $34.23 | 281 |
| 2020-09-15 | $36.76 | $36.88 | $36.76 | $36.88 | $33.59 | 477 |
| 2020-09-14 | $38.11 | $38.11 | $37.00 | $37.00 | $33.70 | 1,922 |
| 2020-09-11 | $36.69 | $36.69 | $36.69 | $36.69 | $33.41 | 161 |
| 2020-09-10 | $35.37 | $35.37 | $35.37 | $35.37 | $32.21 | 15 |
| 2020-09-09 | $34.85 | $35.37 | $34.85 | $35.37 | $32.21 | 1,205 |
| 2020-09-08 | $37.16 | $37.16 | $37.16 | $37.16 | $33.85 | 1,087 |
| 2020-09-04 | $35.17 | $35.17 | $35.17 | $35.17 | $32.03 | 945 |
| 2020-09-03 | $35.72 | $37.00 | $35.72 | $36.50 | $33.24 | 2,657 |
| 2020-09-02 | $37.00 | $37.85 | $36.50 | $36.50 | $33.24 | 1,924 |
| 2020-09-01 | $37.86 | $37.86 | $37.86 | $37.86 | $34.48 | 20 |
| 2020-08-31 | $37.86 | $37.86 | $37.86 | $37.86 | $34.48 | 49 |
| 2020-08-28 | $37.86 | $37.86 | $37.86 | $37.86 | $34.48 | 1,963 |
| 2020-08-27 | $37.86 | $37.86 | $37.86 | $37.86 | $34.48 | 933 |
| 2020-08-26 | $38.25 | $38.25 | $37.86 | $37.86 | $34.48 | 1,618 |
| 2020-08-25 | $38.37 | $38.37 | $37.61 | $37.61 | $34.26 | 462 |
| 2020-08-24 | $38.04 | $38.95 | $38.04 | $38.75 | $35.29 | 1,427 |
| 2020-08-21 | $37.73 | $37.73 | $37.73 | $37.73 | $34.37 | 113 |
| 2020-08-20 | $37.83 | $38.12 | $37.73 | $37.73 | $34.37 | 6,409 |
| 2020-08-19 | $37.77 | $37.77 | $37.74 | $37.74 | $34.37 | 8,293 |
| 2020-08-18 | $37.50 | $37.50 | $37.50 | $37.50 | $34.16 | 89 |
| 2020-08-17 | $37.50 | $37.50 | $37.50 | $37.50 | $34.16 | 106 |
| 2020-08-14 | $36.72 | $36.72 | $36.72 | $36.72 | $33.45 | 281 |
| 2020-08-13 | $36.64 | $36.64 | $36.64 | $36.64 | $33.37 | 1,092 |
| 2020-08-12 | $37.77 | $37.77 | $37.52 | $37.57 | $34.22 | 7,422 |
| 2020-08-11 | $37.00 | $37.33 | $37.00 | $37.33 | $34.00 | 3,080 |
| 2020-08-10 | $37.31 | $37.37 | $37.31 | $37.35 | $34.02 | 8,796 |
| 2020-08-07 | $36.00 | $36.00 | $36.00 | $36.00 | $32.79 | 75 |
| 2020-08-06 | $36.02 | $36.02 | $36.00 | $36.00 | $32.79 | 528 |
| 2020-08-05 | $36.78 | $36.78 | $36.78 | $36.78 | $33.50 | 373 |
| 2020-08-04 | $38.19 | $38.19 | $36.78 | $36.78 | $33.50 | 243 |
| 2020-08-03 | $36.57 | $36.57 | $36.57 | $36.57 | $33.31 | 1,697 |
| 2020-07-31 | $36.55 | $36.64 | $36.33 | $36.33 | $33.09 | 1,851 |
| 2020-07-30 | $35.71 | $35.71 | $35.71 | $35.71 | $32.53 | 1,946 |
| 2020-07-29 | $35.71 | $35.71 | $35.71 | $35.71 | $32.53 | 137 |
| 2020-07-28 | $35.71 | $35.71 | $35.71 | $35.71 | $32.53 | 1,114 |
| 2020-07-27 | $34.73 | $36.59 | $34.73 | $36.59 | $33.33 | 1,128 |
| 2020-07-24 | $35.88 | $35.88 | $35.00 | $35.00 | $31.88 | 902 |
| 2020-07-23 | $34.96 | $34.96 | $34.96 | $34.96 | $31.84 | 277 |
| 2020-07-22 | $34.71 | $34.71 | $34.71 | $34.71 | $31.61 | 847 |
| 2020-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $31.88 | 376 |
| 2020-07-20 | $35.00 | $35.80 | $35.00 | $35.04 | $31.91 | 775 |
| 2020-07-17 | $34.79 | $35.00 | $34.79 | $34.95 | $31.83 | 10,295 |
| 2020-07-16 | $34.48 | $34.48 | $34.33 | $34.33 | $31.27 | 1,258 |
| 2020-07-15 | $34.80 | $35.00 | $34.49 | $34.49 | $31.41 | 1,675 |
| 2020-07-14 | $34.21 | $34.26 | $34.21 | $34.26 | $31.20 | 1,977 |
| 2020-07-13 | $34.66 | $34.66 | $34.66 | $34.66 | $31.57 | 48 |
| 2020-07-10 | $34.93 | $34.93 | $34.66 | $34.66 | $31.57 | 646 |
| 2020-07-09 | $33.39 | $34.05 | $33.39 | $34.05 | $31.01 | 52,507 |
| 2020-07-08 | $34.99 | $34.99 | $34.99 | $34.99 | $31.87 | 60 |
| 2020-07-07 | $33.89 | $34.99 | $33.89 | $34.99 | $31.87 | 3,074 |
| 2020-07-06 | $34.99 | $34.99 | $34.99 | $34.99 | $31.87 | 1,367 |
| 2020-07-02 | $36.57 | $36.57 | $36.57 | $36.57 | $33.31 | 30,077 |
| 2020-07-01 | $36.00 | $36.36 | $35.00 | $35.00 | $31.88 | 750 |
| 2020-06-30 | $36.36 | $36.36 | $36.36 | $36.36 | $33.12 | 315 |
| 2020-06-29 | $36.36 | $36.36 | $36.36 | $36.36 | $33.12 | 15 |
| 2020-06-26 | $36.36 | $36.36 | $36.36 | $36.36 | $33.12 | 1,044 |
| 2020-06-25 | $36.92 | $37.12 | $36.92 | $37.12 | $33.81 | 366 |
| 2020-06-24 | $38.34 | $38.34 | $38.34 | $38.34 | $34.92 | 60 |
| 2020-06-23 | $38.16 | $38.34 | $38.16 | $38.34 | $34.92 | 731 |
| 2020-06-22 | $37.29 | $37.29 | $37.29 | $37.29 | $33.96 | 27 |
| 2020-06-19 | $38.34 | $38.34 | $37.29 | $37.29 | $33.96 | 365 |
| 2020-06-18 | $37.07 | $37.07 | $37.07 | $37.07 | $33.76 | 630 |
| 2020-06-17 | $36.66 | $37.32 | $36.66 | $37.32 | $33.99 | 8,629 |
| 2020-06-16 | $37.80 | $37.80 | $37.80 | $37.80 | $34.43 | 236 |
| 2020-06-15 | $37.92 | $37.92 | $37.24 | $37.24 | $33.92 | 476 |
| 2020-06-12 | $37.17 | $37.17 | $37.17 | $37.17 | $33.85 | 59 |
| 2020-06-11 | $37.17 | $37.17 | $37.17 | $37.17 | $33.85 | 1,058 |
| 2020-06-10 | $37.29 | $37.29 | $37.29 | $37.29 | $33.96 | 36 |
| 2020-06-09 | $37.18 | $37.29 | $37.18 | $37.29 | $33.96 | 70,823 |
| 2020-06-08 | $37.40 | $37.74 | $37.40 | $37.64 | $34.28 | 4,912 |
| 2020-06-05 | $36.74 | $37.22 | $36.74 | $36.75 | $33.47 | 6,509 |
| 2020-06-04 | $35.71 | $37.77 | $35.71 | $36.81 | $33.53 | 3,492 |
| 2020-06-03 | $38.46 | $38.46 | $38.20 | $38.20 | $34.79 | 481 |
| 2020-06-02 | $38.28 | $38.45 | $38.28 | $38.45 | $35.02 | 8,315 |
| 2020-06-01 | $38.00 | $38.00 | $38.00 | $38.00 | $34.61 | 523 |
| 2020-05-29 | $39.66 | $39.66 | $39.10 | $39.10 | $35.61 | 448 |
| 2020-05-28 | $38.16 | $38.75 | $38.16 | $38.75 | $35.29 | 3,427 |
| 2020-05-27 | $37.70 | $38.38 | $37.70 | $38.38 | $34.96 | 372 |
| 2020-05-26 | $37.53 | $38.31 | $37.53 | $38.31 | $34.89 | 1,815 |
| 2020-05-22 | $37.88 | $37.98 | $37.88 | $37.98 | $34.59 | 22,692 |
| 2020-05-21 | $38.11 | $38.11 | $38.11 | $38.11 | $34.71 | 31 |
| 2020-05-20 | $37.85 | $38.25 | $37.85 | $38.11 | $34.71 | 1,502 |
| 2020-05-19 | $37.72 | $37.72 | $37.72 | $37.72 | $34.36 | 157 |
| 2020-05-18 | $38.00 | $38.00 | $37.72 | $37.72 | $34.36 | 536 |
| 2020-05-15 | $37.68 | $37.68 | $36.82 | $36.82 | $33.54 | 782 |
| 2020-05-14 | $38.38 | $38.38 | $36.81 | $37.12 | $33.81 | 4,067 |
| 2020-05-13 | $37.36 | $38.55 | $35.46 | $38.22 | $34.81 | 28,224 |
| 2020-05-12 | $35.56 | $36.06 | $35.56 | $36.06 | $32.84 | 433 |
| 2020-05-11 | $35.08 | $35.08 | $35.08 | $35.08 | $31.95 | 20 |
| 2020-05-08 | $35.20 | $35.28 | $34.69 | $35.08 | $31.95 | 6,860 |
| 2020-05-07 | $35.25 | $35.25 | $34.24 | $34.24 | $31.19 | 29,803 |
| 2020-05-06 | $35.42 | $35.52 | $35.33 | $35.33 | $32.18 | 6,132 |
| 2020-05-05 | $35.58 | $35.60 | $35.58 | $35.60 | $32.43 | 1,839 |
| 2020-05-04 | $35.53 | $35.53 | $35.53 | $35.53 | $32.36 | 923 |
| 2020-05-01 | $35.28 | $35.28 | $35.28 | $35.28 | $32.13 | 11,734 |
| 2020-04-30 | $35.62 | $35.62 | $35.62 | $35.62 | $32.44 | 207 |
| 2020-04-29 | $38.15 | $38.15 | $37.22 | $38.15 | $34.75 | 1,429 |
| 2020-04-28 | $37.07 | $37.07 | $36.73 | $36.73 | $33.45 | 28,762 |
| 2020-04-27 | $34.96 | $34.96 | $34.96 | $34.96 | $31.84 | 52,750 |
| 2020-04-24 | $34.96 | $34.96 | $34.96 | $34.96 | $31.84 | 830 |
| 2020-04-23 | $34.23 | $34.23 | $34.23 | $34.23 | $31.18 | 177 |
| 2020-04-22 | $33.34 | $33.34 | $33.34 | $33.34 | $30.37 | 27 |
| 2020-04-21 | $33.90 | $33.90 | $33.34 | $33.34 | $30.37 | 600 |
| 2020-04-20 | $33.37 | $34.43 | $33.37 | $33.87 | $30.85 | 14,633 |
| 2020-04-17 | $32.51 | $33.68 | $32.51 | $33.68 | $30.68 | 2,460 |
| 2020-04-16 | $33.00 | $33.00 | $32.95 | $32.95 | $30.01 | 3,317 |
| 2020-04-15 | $33.60 | $33.60 | $33.60 | $33.60 | $30.60 | 2,182 |
| 2020-04-14 | $31.85 | $33.60 | $31.85 | $33.60 | $30.60 | 502 |
| 2020-04-13 | $33.20 | $33.20 | $33.20 | $33.20 | $30.24 | 46,213 |
| 2020-04-09 | $32.27 | $32.70 | $32.27 | $32.70 | $29.78 | 1,083 |
| 2020-04-08 | $31.58 | $31.58 | $31.58 | $31.58 | $28.76 | 93 |
| 2020-04-07 | $30.93 | $32.86 | $30.93 | $31.58 | $28.76 | 2,365 |
| 2020-04-06 | $31.85 | $31.85 | $31.52 | $31.52 | $28.71 | 573 |
| 2020-04-03 | $28.64 | $28.84 | $28.64 | $28.84 | $26.27 | 4,400 |
| 2020-04-02 | $28.18 | $29.59 | $28.18 | $29.54 | $26.91 | 662 |
| 2020-04-01 | $30.93 | $30.93 | $29.19 | $29.19 | $26.59 | 3,644 |
| 2020-03-31 | $30.33 | $30.38 | $30.09 | $30.09 | $27.41 | 8,617 |
| 2020-03-30 | $31.50 | $31.50 | $30.38 | $30.38 | $27.67 | 937 |
| 2020-03-27 | $32.41 | $32.41 | $31.48 | $31.48 | $27.91 | 11,231 |
| 2020-03-26 | $29.33 | $29.61 | $29.33 | $29.61 | $26.25 | 2,421 |
| 2020-03-25 | $30.00 | $30.00 | $30.00 | $30.00 | $26.59 | 15,231 |
| 2020-03-24 | $26.78 | $28.36 | $26.78 | $28.36 | $25.14 | 2,627 |
| 2020-03-23 | $26.80 | $26.98 | $25.40 | $26.78 | $23.74 | 72,842 |
| 2020-03-20 | $29.04 | $29.04 | $28.83 | $28.83 | $25.56 | 39,304 |
| 2020-03-19 | $27.68 | $28.48 | $26.80 | $28.48 | $25.25 | 70,548 |
| 2020-03-18 | $26.04 | $27.72 | $25.21 | $25.21 | $22.35 | 17,808 |
| 2020-03-17 | $27.50 | $28.56 | $27.50 | $28.56 | $25.32 | 65,560 |
| 2020-03-16 | $29.00 | $29.00 | $26.94 | $26.94 | $23.88 | 5,933 |
| 2020-03-13 | $28.68 | $28.68 | $28.27 | $28.49 | $25.26 | 14,418 |
| 2020-03-12 | $30.70 | $34.16 | $29.19 | $30.00 | $26.59 | 76,240 |
| 2020-03-11 | $34.50 | $35.10 | $34.50 | $35.10 | $31.12 | 519 |
| 2020-03-10 | $36.96 | $36.96 | $34.94 | $34.94 | $30.97 | 8,410 |
| 2020-03-09 | $36.30 | $36.30 | $34.78 | $35.50 | $31.47 | 20,913 |
| 2020-03-06 | $35.92 | $35.92 | $35.55 | $35.84 | $31.77 | 100,356 |
| 2020-03-05 | $36.00 | $36.00 | $35.70 | $35.92 | $31.84 | 176,134 |
| 2020-03-04 | $36.80 | $37.40 | $36.80 | $36.95 | $32.76 | 15,630 |
| 2020-03-03 | $35.78 | $35.78 | $34.65 | $34.65 | $30.72 | 6,611 |
| 2020-03-02 | $35.00 | $35.70 | $34.45 | $34.45 | $30.54 | 6,975 |
| 2020-02-28 | $35.36 | $35.36 | $35.36 | $35.36 | $31.35 | 59 |
| 2020-02-27 | $36.59 | $36.59 | $35.00 | $35.36 | $31.35 | 51,446 |
| 2020-02-26 | $36.46 | $36.49 | $36.12 | $36.12 | $32.02 | 117,037 |
| 2020-02-25 | $35.38 | $37.76 | $35.38 | $37.76 | $33.47 | 90,567 |
| 2020-02-24 | $37.12 | $37.12 | $37.12 | $37.12 | $32.90 | 181 |
| 2020-02-21 | $37.12 | $37.12 | $37.12 | $37.12 | $32.91 | 0 |
| 2020-02-20 | $38.07 | $38.07 | $37.12 | $37.12 | $32.91 | 1,500 |
| 2020-02-19 | $38.76 | $38.76 | $38.76 | $38.76 | $34.36 | 116 |
| 2020-02-18 | $38.76 | $38.76 | $37.99 | $38.76 | $34.36 | 412 |
| 2020-02-14 | $39.07 | $39.07 | $39.07 | $39.07 | $34.63 | 75,054 |
| 2020-02-13 | $38.91 | $38.97 | $38.91 | $38.97 | $34.55 | 25,545 |
| 2020-02-12 | $38.75 | $40.45 | $38.75 | $40.45 | $35.86 | 836 |
| 2020-02-11 | $40.26 | $40.26 | $40.26 | $40.26 | $35.69 | 10 |
| 2020-02-10 | $40.26 | $40.26 | $40.26 | $40.26 | $35.69 | 213 |
| 2020-02-07 | $41.34 | $41.34 | $40.37 | $40.37 | $35.79 | 1,345 |
| 2020-02-06 | $40.49 | $40.79 | $40.45 | $40.79 | $36.16 | 318,006 |
| 2020-02-05 | $39.80 | $40.51 | $39.78 | $39.83 | $35.31 | 134,356 |
| 2020-02-04 | $39.82 | $40.20 | $39.00 | $39.00 | $34.57 | 930 |
| 2020-02-03 | $38.30 | $38.30 | $38.05 | $38.07 | $33.75 | 6,332 |
| 2020-01-31 | $38.70 | $38.70 | $38.70 | $38.70 | $34.31 | 1,011 |
| 2020-01-30 | $39.07 | $39.07 | $39.07 | $39.07 | $34.63 | 19 |
| 2020-01-29 | $39.07 | $39.07 | $39.07 | $39.07 | $34.63 | 50,326 |
| 2020-01-28 | $39.39 | $39.39 | $38.50 | $38.70 | $34.31 | 100,058 |
| 2020-01-27 | $39.41 | $39.41 | $39.41 | $39.41 | $34.94 | 109,676 |
| 2020-01-24 | $39.78 | $39.78 | $39.14 | $39.14 | $34.70 | 80,605 |
| 2020-01-23 | $39.27 | $39.99 | $39.21 | $39.99 | $35.45 | 105,467 |
| 2020-01-22 | $39.80 | $39.80 | $39.80 | $39.80 | $35.28 | 61 |
| 2020-01-21 | $39.80 | $39.80 | $39.80 | $39.80 | $35.28 | 375 |
| 2020-01-17 | $40.10 | $40.14 | $39.94 | $39.94 | $35.41 | 700 |
| 2020-01-16 | $39.75 | $39.75 | $39.75 | $39.75 | $35.24 | 60 |
| 2020-01-15 | $39.86 | $39.86 | $39.75 | $39.75 | $35.24 | 953 |
| 2020-01-14 | $39.76 | $39.80 | $39.76 | $39.77 | $35.26 | 1,833 |
| 2020-01-13 | $39.75 | $39.75 | $39.75 | $39.75 | $35.24 | 197 |
| 2020-01-10 | $39.15 | $39.15 | $39.15 | $39.15 | $34.71 | 124 |
| 2020-01-09 | $39.15 | $39.15 | $39.15 | $39.15 | $34.71 | 1,767 |
| 2020-01-08 | $40.46 | $40.46 | $38.97 | $38.97 | $34.55 | 1,081 |
| 2020-01-07 | $39.60 | $39.60 | $39.60 | $39.60 | $35.10 | 5 |
| 2020-01-06 | $39.60 | $39.60 | $39.60 | $39.60 | $35.10 | 100 |
| 2020-01-03 | $39.60 | $39.60 | $39.60 | $39.60 | $35.10 | 101 |
| 2020-01-02 | $39.65 | $39.65 | $39.65 | $39.65 | $35.15 | 109 |
| 2019-12-31 | $39.65 | $39.65 | $39.65 | $39.65 | $35.15 | 145 |
| 2019-12-30 | $38.90 | $39.65 | $38.90 | $39.65 | $35.15 | 1,322 |
| 2019-12-27 | $39.56 | $39.56 | $39.56 | $39.56 | $35.07 | 0 |
| 2019-12-26 | $39.56 | $39.56 | $39.56 | $39.56 | $35.07 | 41,200 |
| 2019-12-24 | $39.04 | $39.04 | $39.04 | $39.04 | $34.61 | 400 |
| 2019-12-23 | $39.79 | $39.85 | $38.84 | $39.04 | $34.61 | 74,325 |
| 2019-12-20 | $39.90 | $39.90 | $39.90 | $39.90 | $35.37 | 1,247 |
| 2019-12-19 | $40.70 | $41.09 | $40.70 | $40.70 | $36.08 | 9,185 |
| 2019-12-18 | $41.09 | $41.09 | $41.09 | $41.09 | $36.43 | 20 |
| 2019-12-17 | $40.88 | $41.09 | $40.50 | $41.09 | $36.43 | 815 |
| 2019-12-16 | $39.75 | $40.35 | $39.75 | $40.35 | $35.77 | 5,264 |
| 2019-12-13 | $40.00 | $41.20 | $40.00 | $41.20 | $36.52 | 403 |
| 2019-12-12 | $40.33 | $40.33 | $40.33 | $40.33 | $35.75 | 92 |
| 2019-12-11 | $40.33 | $40.33 | $40.33 | $40.33 | $35.75 | 23,539 |
| 2019-12-10 | $40.39 | $40.39 | $40.39 | $40.39 | $35.80 | 8,929 |
| 2019-12-09 | $40.25 | $40.25 | $40.20 | $40.20 | $35.64 | 2,710 |
| 2019-12-06 | $40.75 | $40.75 | $40.75 | $40.75 | $36.12 | 197 |
| 2019-12-05 | $40.20 | $40.51 | $40.00 | $40.00 | $35.46 | 1,878 |
| 2019-12-04 | $40.68 | $40.68 | $40.68 | $40.68 | $36.06 | 1 |
| 2019-12-03 | $40.68 | $40.68 | $40.68 | $40.68 | $36.06 | 112,064 |
| 2019-12-02 | $40.68 | $40.68 | $40.68 | $40.68 | $36.06 | 300 |
| 2019-11-29 | $41.30 | $41.30 | $41.30 | $41.30 | $36.61 | 75 |
| 2019-11-27 | $41.30 | $41.30 | $41.30 | $41.30 | $36.61 | 240 |
| 2019-11-26 | $40.83 | $41.19 | $40.83 | $41.19 | $36.51 | 402 |
| 2019-11-25 | $40.83 | $40.83 | $40.83 | $40.83 | $36.19 | 153 |
| 2019-11-22 | $41.00 | $41.00 | $40.83 | $40.83 | $36.19 | 523 |
| 2019-11-21 | $39.91 | $39.91 | $39.91 | $39.91 | $35.38 | 548 |
| 2019-11-20 | $41.50 | $41.50 | $41.50 | $41.50 | $36.79 | 50,520 |
| 2019-11-19 | $41.12 | $41.53 | $41.12 | $41.53 | $36.82 | 46,729 |
| 2019-11-18 | $42.00 | $42.00 | $41.31 | $41.31 | $36.62 | 865 |
| 2019-11-15 | $40.67 | $40.67 | $40.67 | $40.67 | $36.05 | 133 |
| 2019-11-14 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 23,140 |
| 2019-11-13 | $39.90 | $40.00 | $39.90 | $40.00 | $35.46 | 905 |
| 2019-11-12 | $39.14 | $39.14 | $39.14 | $39.14 | $34.70 | 886 |
| 2019-11-11 | $39.45 | $39.45 | $39.45 | $39.45 | $34.97 | 327 |
| 2019-11-08 | $40.00 | $40.04 | $38.82 | $38.82 | $34.41 | 1,639 |
| 2019-11-07 | $39.00 | $39.98 | $39.00 | $39.98 | $35.44 | 706 |
| 2019-11-06 | $38.28 | $38.34 | $38.28 | $38.34 | $33.99 | 481 |
| 2019-11-05 | $38.28 | $38.48 | $38.28 | $38.28 | $33.93 | 34,079 |
| 2019-11-04 | $37.00 | $37.00 | $37.00 | $37.00 | $32.80 | 159 |
| 2019-11-01 | $37.00 | $37.09 | $36.70 | $37.00 | $32.80 | 4,718 |
| 2019-10-31 | $36.00 | $36.00 | $36.00 | $36.00 | $31.91 | 78 |
| 2019-10-30 | $35.11 | $36.00 | $35.11 | $36.00 | $31.91 | 963 |
| 2019-10-29 | $34.23 | $36.00 | $34.23 | $36.00 | $31.91 | 884 |
| 2019-10-28 | $34.87 | $35.06 | $34.82 | $35.06 | $31.08 | 1,988 |
| 2019-10-25 | $35.03 | $35.03 | $35.03 | $35.03 | $31.05 | 1,188 |
| 2019-10-24 | $34.96 | $34.96 | $34.96 | $34.96 | $30.99 | 0 |
| 2019-10-23 | $34.84 | $35.71 | $34.84 | $34.96 | $30.99 | 3,917 |
| 2019-10-22 | $34.26 | $34.71 | $34.26 | $34.71 | $30.77 | 2,989 |
| 2019-10-21 | $34.55 | $34.55 | $34.55 | $34.55 | $30.63 | 0 |
| 2019-10-18 | $34.55 | $34.55 | $34.55 | $34.55 | $30.63 | 100 |
| 2019-10-17 | $34.95 | $34.95 | $34.95 | $34.95 | $30.98 | 197 |
| 2019-10-16 | $34.95 | $34.95 | $34.95 | $34.95 | $30.98 | 2,886 |
| 2019-10-15 | $34.95 | $34.95 | $34.95 | $34.95 | $30.98 | 2,735 |
| 2019-10-14 | $34.13 | $34.13 | $34.13 | $34.13 | $30.26 | 159 |
| 2019-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $31.03 | 25,217 |
| 2019-10-10 | $33.91 | $33.91 | $33.91 | $33.91 | $30.06 | 622 |
| 2019-10-09 | $34.28 | $34.28 | $34.28 | $34.28 | $30.39 | 6 |
| 2019-10-08 | $34.28 | $34.28 | $34.28 | $34.28 | $30.39 | 73 |
| 2019-10-07 | $34.28 | $34.28 | $34.28 | $34.28 | $30.39 | 125 |
| 2019-10-04 | $34.28 | $34.28 | $34.28 | $34.28 | $30.39 | 108 |
| 2019-10-03 | $34.28 | $34.28 | $34.28 | $34.28 | $30.39 | 25,036 |
| 2019-10-02 | $35.05 | $35.05 | $34.28 | $34.28 | $30.39 | 9,832 |
| 2019-10-01 | $34.08 | $34.08 | $34.08 | $34.08 | $30.21 | 800 |
| 2019-09-30 | $34.08 | $34.08 | $34.08 | $34.08 | $30.21 | 564 |
| 2019-09-27 | $34.51 | $34.51 | $34.40 | $34.40 | $30.49 | 711 |
| 2019-09-26 | $35.42 | $35.42 | $35.42 | $35.42 | $30.65 | 0 |
| 2019-09-25 | $35.62 | $35.62 | $35.42 | $35.42 | $30.65 | 88,883 |
| 2019-09-24 | $35.15 | $35.15 | $35.15 | $35.15 | $30.42 | 636 |
| 2019-09-23 | $35.00 | $35.00 | $35.00 | $35.00 | $30.29 | 150 |
| 2019-09-20 | $34.54 | $34.54 | $34.54 | $34.54 | $29.89 | 84,000 |
| 2019-09-19 | $34.31 | $34.54 | $34.31 | $34.54 | $29.89 | 4,290 |
| 2019-09-18 | $34.84 | $34.84 | $34.84 | $34.84 | $30.15 | 55,358 |
| 2019-09-17 | $34.87 | $34.87 | $34.75 | $34.75 | $30.08 | 1,368 |
| 2019-09-16 | $34.81 | $34.81 | $34.81 | $34.81 | $30.13 | 370 |
| 2019-09-13 | $35.20 | $35.20 | $35.20 | $35.20 | $30.46 | 30,417 |
| 2019-09-12 | $34.23 | $34.23 | $34.23 | $34.23 | $29.63 | 58,472 |
| 2019-09-11 | $34.50 | $34.50 | $34.50 | $34.50 | $29.86 | 557 |
| 2019-09-10 | $33.81 | $33.81 | $33.81 | $33.81 | $29.26 | 34,745 |
| 2019-09-09 | $33.78 | $33.78 | $33.78 | $33.78 | $29.24 | 327 |
| 2019-09-06 | $34.78 | $34.78 | $34.78 | $34.78 | $30.10 | 106 |
| 2019-09-05 | $34.78 | $34.78 | $34.78 | $34.78 | $30.10 | 412 |
| 2019-09-04 | $34.63 | $34.63 | $34.63 | $34.63 | $29.97 | 109 |
| 2019-09-03 | $34.70 | $34.85 | $34.68 | $34.85 | $30.16 | 140,410 |
| 2019-08-30 | $32.25 | $32.25 | $32.25 | $32.25 | $27.91 | 295 |
| 2019-08-29 | $32.25 | $32.25 | $32.25 | $32.25 | $27.91 | 57 |
| 2019-08-28 | $32.46 | $32.46 | $32.25 | $32.25 | $27.91 | 45,626 |
| 2019-08-27 | $33.21 | $33.21 | $33.21 | $33.21 | $28.74 | 141 |
| 2019-08-26 | $33.21 | $33.21 | $33.21 | $33.21 | $28.74 | 25,071 |
| 2019-08-23 | $32.74 | $33.21 | $32.74 | $33.21 | $28.74 | 160,281 |
| 2019-08-22 | $33.02 | $33.02 | $33.02 | $33.02 | $28.58 | 61,257 |
| 2019-08-21 | $33.20 | $33.20 | $32.84 | $32.84 | $28.42 | 171,419 |
| 2019-08-20 | $33.40 | $33.75 | $33.35 | $33.75 | $29.21 | 193,654 |
| 2019-08-19 | $33.58 | $33.61 | $33.20 | $33.59 | $29.07 | 353,111 |
| 2019-08-16 | $33.20 | $33.20 | $33.20 | $33.20 | $28.73 | 2,424 |
| 2019-08-15 | $33.44 | $33.79 | $33.44 | $33.79 | $29.24 | 6,536 |
| 2019-08-14 | $34.00 | $34.00 | $33.93 | $33.93 | $29.37 | 40,356 |
| 2019-08-13 | $34.40 | $34.40 | $34.40 | $34.40 | $29.77 | 355,724 |
| 2019-08-12 | $34.82 | $34.82 | $34.82 | $34.82 | $30.14 | 93 |
| 2019-08-09 | $34.82 | $34.82 | $34.82 | $34.82 | $30.14 | 10,000 |
| 2019-08-08 | $35.18 | $35.18 | $35.18 | $35.18 | $30.45 | 11,138 |
| 2019-08-07 | $35.16 | $35.41 | $35.16 | $35.18 | $30.45 | 115,223 |
| 2019-08-06 | $34.94 | $35.81 | $34.94 | $35.81 | $30.99 | 2,159 |
| 2019-08-05 | $34.79 | $34.90 | $34.74 | $34.82 | $30.14 | 39,901 |
| 2019-08-02 | $35.13 | $35.98 | $35.13 | $35.70 | $30.90 | 26,960 |
| 2019-08-01 | $35.82 | $35.82 | $35.80 | $35.80 | $30.98 | 10,714 |
| 2019-07-31 | $33.93 | $35.90 | $33.93 | $34.97 | $30.27 | 5,850 |
| 2019-07-30 | $32.91 | $32.91 | $32.91 | $32.91 | $28.48 | 2,667 |
| 2019-07-29 | $33.56 | $33.56 | $33.56 | $33.56 | $29.05 | 114,775 |
| 2019-07-26 | $33.56 | $33.56 | $33.56 | $33.56 | $29.05 | 584 |
| 2019-07-25 | $34.00 | $34.00 | $33.42 | $33.42 | $28.92 | 4,770 |
| 2019-07-24 | $34.09 | $34.10 | $34.09 | $34.10 | $29.51 | 756 |
| 2019-07-23 | $34.34 | $34.34 | $34.34 | $34.34 | $29.72 | 50,723 |
| 2019-07-22 | $34.34 | $34.34 | $34.34 | $34.34 | $29.72 | 15 |
| 2019-07-19 | $34.34 | $34.34 | $34.34 | $34.34 | $29.72 | 125 |
| 2019-07-18 | $35.05 | $35.05 | $35.05 | $35.05 | $30.33 | 0 |
| 2019-07-17 | $34.41 | $35.05 | $34.41 | $35.05 | $30.33 | 3,302 |
| 2019-07-16 | $35.36 | $35.62 | $35.36 | $35.62 | $30.83 | 533 |
| 2019-07-15 | $36.60 | $36.60 | $35.59 | $36.00 | $31.16 | 494 |
| 2019-07-12 | $36.24 | $36.24 | $36.24 | $36.24 | $31.36 | 189,215 |
| 2019-07-11 | $36.24 | $36.24 | $36.24 | $36.24 | $31.36 | 693 |
| 2019-07-10 | $35.35 | $35.35 | $35.35 | $35.35 | $30.59 | 532 |
| 2019-07-09 | $35.64 | $35.64 | $35.35 | $35.35 | $30.59 | 390 |
| 2019-07-08 | $36.00 | $36.00 | $35.39 | $35.60 | $30.81 | 957 |
| 2019-07-05 | $35.44 | $35.44 | $35.44 | $35.44 | $30.67 | 93 |
| 2019-07-03 | $35.44 | $35.44 | $35.44 | $35.44 | $30.67 | 40 |
| 2019-07-02 | $35.44 | $35.44 | $35.44 | $35.44 | $30.67 | 345 |
| 2019-07-01 | $35.26 | $35.26 | $35.26 | $35.26 | $30.52 | 887 |
| 2019-06-28 | $35.04 | $35.04 | $35.04 | $35.04 | $30.33 | 35,211 |
| 2019-06-27 | $35.34 | $35.34 | $35.00 | $35.00 | $30.29 | 712 |
| 2019-06-26 | $35.40 | $35.40 | $35.40 | $35.40 | $30.64 | 895 |
| 2019-06-25 | $34.92 | $34.92 | $34.92 | $34.92 | $30.22 | 200 |
| 2019-06-24 | $35.23 | $35.23 | $35.23 | $35.23 | $30.49 | 35,167 |
| 2019-06-21 | $35.23 | $35.23 | $35.23 | $35.23 | $30.49 | 221 |
| 2019-06-20 | $35.26 | $35.26 | $35.26 | $35.26 | $30.52 | 31,030 |
| 2019-06-19 | $34.50 | $34.50 | $34.50 | $34.50 | $29.85 | 267 |
| 2019-06-18 | $34.49 | $34.49 | $34.49 | $34.49 | $29.85 | 233 |
| 2019-06-17 | $33.59 | $33.59 | $33.59 | $33.59 | $29.07 | 106 |
| 2019-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $30.29 | 96 |
| 2019-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $30.29 | 3,690 |
| 2019-06-12 | $35.00 | $35.00 | $35.00 | $35.00 | $30.29 | 151 |
| 2019-06-11 | $35.02 | $35.02 | $34.99 | $35.00 | $30.29 | 6,917 |
| 2019-06-10 | $34.54 | $34.54 | $34.54 | $34.54 | $29.89 | 1,081 |
| 2019-06-07 | $33.31 | $33.31 | $33.31 | $33.31 | $28.83 | 50 |
| 2019-06-06 | $33.31 | $33.31 | $33.31 | $33.31 | $28.83 | 200 |
| 2019-06-05 | $33.31 | $33.31 | $33.31 | $33.31 | $28.83 | 921 |
| 2019-06-04 | $32.98 | $33.16 | $32.98 | $33.16 | $28.70 | 1,117 |
| 2019-06-03 | $32.99 | $32.99 | $32.59 | $32.59 | $28.21 | 9,193 |
| 2019-05-31 | $34.00 | $34.25 | $33.70 | $33.70 | $29.17 | 747 |
| 2019-05-30 | $34.62 | $34.62 | $34.62 | $34.62 | $29.96 | 161,400 |
| 2019-05-29 | $35.85 | $35.85 | $34.62 | $34.62 | $29.96 | 1,353 |
| 2019-05-28 | $36.78 | $36.78 | $35.33 | $35.99 | $31.15 | 1,907 |
| 2019-05-24 | $34.65 | $34.65 | $34.65 | $34.65 | $29.99 | 0 |
| 2019-05-23 | $34.82 | $34.82 | $34.65 | $34.65 | $29.99 | 2,632 |
| 2019-05-22 | $34.75 | $35.80 | $34.75 | $35.80 | $30.98 | 298 |
| 2019-05-21 | $35.49 | $36.01 | $35.49 | $36.01 | $31.17 | 79,367 |
| 2019-05-20 | $34.94 | $34.94 | $34.94 | $34.94 | $30.24 | 20,021 |
| 2019-05-17 | $34.94 | $34.94 | $34.94 | $34.94 | $30.24 | 52,555 |
| 2019-05-16 | $35.00 | $35.68 | $34.76 | $34.76 | $30.08 | 21,569 |
| 2019-05-15 | $35.73 | $35.73 | $35.47 | $35.47 | $30.70 | 59,962 |
| 2019-05-14 | $38.41 | $38.41 | $34.67 | $36.30 | $31.42 | 30,506 |
| 2019-05-13 | $38.59 | $38.59 | $38.59 | $38.59 | $33.40 | 150 |
| 2019-05-10 | $38.56 | $38.59 | $38.56 | $38.59 | $33.40 | 25,483 |
| 2019-05-09 | $37.84 | $37.84 | $37.84 | $37.84 | $32.75 | 18,979 |
| 2019-05-08 | $37.33 | $37.33 | $37.33 | $37.33 | $32.31 | 74,449 |
| 2019-05-07 | $37.84 | $37.84 | $37.33 | $37.33 | $32.31 | 148,309 |
| 2019-05-06 | $37.08 | $37.08 | $37.08 | $37.08 | $32.09 | 260 |
| 2019-05-03 | $36.75 | $36.75 | $36.75 | $36.75 | $31.81 | 455 |
| 2019-05-02 | $35.48 | $35.48 | $35.48 | $35.48 | $30.71 | 325 |
| 2019-05-01 | $36.15 | $36.15 | $36.15 | $36.15 | $31.29 | 1,902 |
| 2019-04-30 | $36.15 | $36.15 | $36.15 | $36.15 | $31.29 | 1,220 |
| 2019-04-29 | $36.50 | $36.50 | $36.50 | $36.50 | $31.59 | 132 |
| 2019-04-26 | $36.72 | $36.72 | $36.72 | $36.72 | $31.78 | 35,073 |
| 2019-04-25 | $36.90 | $37.49 | $36.72 | $36.72 | $31.78 | 1,113 |
| 2019-04-24 | $37.00 | $37.00 | $36.86 | $36.86 | $31.90 | 1,063 |
| 2019-04-23 | $36.25 | $37.01 | $36.25 | $37.01 | $32.03 | 1,647 |
| 2019-04-22 | $36.72 | $36.72 | $36.50 | $36.50 | $31.59 | 782 |
| 2019-04-18 | $36.21 | $36.30 | $35.85 | $36.30 | $31.42 | 6,205 |
| 2019-04-17 | $38.17 | $38.17 | $37.18 | $37.18 | $32.18 | 51,751 |
| 2019-04-16 | $37.89 | $37.89 | $37.89 | $37.89 | $32.79 | 543 |
| 2019-04-15 | $37.89 | $38.12 | $37.89 | $37.89 | $32.79 | 28,405 |
| 2019-04-12 | $38.72 | $38.72 | $38.17 | $38.17 | $33.04 | 42,200 |
| 2019-04-11 | $39.65 | $39.65 | $39.65 | $39.65 | $34.32 | 420 |
| 2019-04-10 | $40.03 | $40.03 | $40.03 | $40.03 | $34.64 | 72 |
| 2019-04-09 | $39.53 | $40.03 | $39.53 | $40.03 | $34.64 | 599 |
| 2019-04-08 | $40.09 | $40.09 | $40.09 | $40.09 | $34.70 | 158 |
| 2019-04-05 | $40.70 | $40.70 | $40.09 | $40.09 | $34.70 | 10,383 |
| 2019-04-04 | $40.05 | $40.84 | $40.05 | $40.70 | $35.22 | 1,295 |
| 2019-04-03 | $40.46 | $40.46 | $40.46 | $40.46 | $35.02 | 70 |
| 2019-04-02 | $40.46 | $40.46 | $40.46 | $40.46 | $35.02 | 436 |
| 2019-04-01 | $40.77 | $40.77 | $40.77 | $40.77 | $35.29 | 739 |
| 2019-03-29 | $41.82 | $41.82 | $41.82 | $41.82 | $36.19 | 13 |
| 2019-03-28 | $41.82 | $41.82 | $41.82 | $41.82 | $36.19 | 105,126 |
| 2019-03-27 | $42.31 | $42.31 | $42.31 | $42.31 | $36.62 | 9,672 |
| 2019-03-26 | $42.31 | $42.31 | $42.31 | $42.31 | $36.62 | 236 |
| 2019-03-25 | $41.28 | $41.74 | $41.28 | $41.74 | $36.12 | 1,488 |
| 2019-03-22 | $42.10 | $42.10 | $41.87 | $41.87 | $36.24 | 510 |
| 2019-03-21 | $42.42 | $42.42 | $42.22 | $42.22 | $36.54 | 10,089 |
| 2019-03-20 | $43.00 | $43.00 | $43.00 | $43.00 | $37.22 | 20,859 |
| 2019-03-19 | $43.00 | $43.00 | $42.63 | $42.63 | $36.90 | 25,288 |
| 2019-03-18 | $41.23 | $41.23 | $41.23 | $41.23 | $35.68 | 128 |
| 2019-03-15 | $41.23 | $41.23 | $41.23 | $41.23 | $35.68 | 22,456 |
| 2019-03-14 | $41.43 | $41.43 | $41.23 | $41.23 | $35.68 | 37,752 |
| 2019-03-13 | $41.26 | $42.13 | $41.26 | $41.48 | $35.90 | 24,952 |
| 2019-03-12 | $41.40 | $41.40 | $41.40 | $41.40 | $35.83 | 55,488 |
| 2019-03-11 | $40.50 | $40.90 | $40.50 | $40.83 | $35.34 | 35,877 |
| 2019-03-08 | $40.03 | $40.49 | $40.03 | $40.49 | $35.04 | 21,501 |
| 2019-03-07 | $39.91 | $40.02 | $39.91 | $40.02 | $34.64 | 1,636 |
| 2019-03-06 | $40.91 | $40.92 | $40.91 | $40.92 | $35.42 | 35,542 |
| 2019-03-05 | $42.86 | $42.86 | $42.86 | $42.86 | $37.09 | 52,500 |
| 2019-03-04 | $43.06 | $43.06 | $42.52 | $42.86 | $37.09 | 180,236 |
| 2019-03-01 | $40.84 | $40.88 | $40.73 | $40.74 | $35.26 | 246,986 |
| 2019-02-28 | $40.23 | $40.30 | $40.00 | $40.00 | $34.62 | 132,999 |
| 2019-02-27 | $40.30 | $40.30 | $40.12 | $40.12 | $34.72 | 82,583 |
| 2019-02-26 | $39.86 | $39.91 | $39.86 | $39.91 | $34.54 | 20,391 |
| 2019-02-25 | $39.73 | $40.20 | $39.73 | $39.74 | $34.39 | 38,595 |
| 2019-02-22 | $39.24 | $39.88 | $39.24 | $39.83 | $34.47 | 45,974 |
| 2019-02-21 | $39.94 | $40.11 | $39.94 | $39.94 | $34.57 | 17,326 |
| 2019-02-20 | $39.82 | $40.15 | $39.82 | $40.15 | $34.75 | 1,150 |
| 2019-02-19 | $40.45 | $40.45 | $40.45 | $40.45 | $35.01 | 12 |
| 2019-02-15 | $40.30 | $40.45 | $40.30 | $40.45 | $35.01 | 1,607 |
| 2019-02-14 | $39.60 | $39.60 | $39.60 | $39.60 | $34.27 | 55 |
| 2019-02-13 | $39.60 | $40.79 | $39.60 | $39.60 | $34.27 | 926 |
| 2019-02-12 | $38.87 | $38.99 | $38.87 | $38.99 | $33.74 | 60,564 |
| 2019-02-11 | $39.00 | $39.28 | $39.00 | $39.28 | $34.00 | 999 |
| 2019-02-08 | $40.00 | $40.00 | $39.25 | $39.25 | $33.97 | 53,592 |
| 2019-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $34.62 | 8,905 |
| 2019-02-06 | $40.01 | $40.01 | $40.01 | $40.01 | $34.63 | 41,480 |
| 2019-02-05 | $39.22 | $39.46 | $39.22 | $39.46 | $34.15 | 1,311 |
| 2019-02-04 | $39.96 | $40.53 | $39.96 | $40.45 | $35.01 | 24,770 |
| 2019-02-01 | $40.00 | $40.96 | $40.00 | $40.96 | $35.45 | 66,087 |
| 2019-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $34.62 | 46,193 |
| 2019-01-30 | $40.87 | $41.00 | $40.85 | $40.85 | $35.35 | 49,067 |
| 2019-01-29 | $40.51 | $41.12 | $40.51 | $41.12 | $35.59 | 7,283 |
| 2019-01-28 | $40.79 | $40.83 | $40.79 | $40.83 | $35.34 | 55,452 |
| 2019-01-25 | $40.58 | $41.63 | $40.58 | $41.63 | $36.03 | 26,420 |
| 2019-01-24 | $39.92 | $39.92 | $39.92 | $39.92 | $34.55 | 77,026 |
| 2019-01-23 | $40.55 | $40.55 | $39.73 | $39.73 | $34.39 | 63,023 |
| 2019-01-22 | $40.10 | $40.30 | $39.95 | $39.95 | $34.58 | 73,186 |
| 2019-01-18 | $39.15 | $39.75 | $39.15 | $39.32 | $34.03 | 15,494 |
| 2019-01-17 | $39.40 | $39.75 | $39.40 | $39.75 | $34.40 | 119,677 |
| 2019-01-16 | $39.90 | $39.90 | $39.22 | $39.22 | $33.94 | 211,149 |
| 2019-01-15 | $40.10 | $40.50 | $40.10 | $40.10 | $34.71 | 11,392 |
| 2019-01-14 | $40.05 | $41.05 | $40.04 | $41.05 | $35.53 | 705 |
| 2019-01-11 | $40.40 | $41.00 | $39.94 | $40.80 | $35.31 | 103,788 |
| 2019-01-10 | $39.28 | $39.49 | $39.00 | $39.00 | $33.75 | 45,616 |
| 2019-01-09 | $39.36 | $39.36 | $38.33 | $38.33 | $33.17 | 21,661 |
| 2019-01-08 | $38.11 | $38.47 | $37.52 | $37.65 | $32.58 | 7,227 |
| 2019-01-07 | $37.51 | $37.51 | $37.26 | $37.26 | $32.25 | 92,662 |
| 2019-01-04 | $34.45 | $35.41 | $34.40 | $35.40 | $30.64 | 125,000 |
| 2019-01-03 | $33.32 | $33.32 | $33.32 | $33.32 | $28.84 | 600,000 |
| 2019-01-02 | $33.30 | $33.32 | $33.30 | $33.32 | $28.84 | 162,141 |
| 2018-12-31 | $33.39 | $33.39 | $33.39 | $33.39 | $28.90 | 10,200 |
| 2018-12-28 | $33.62 | $33.62 | $33.00 | $33.00 | $28.56 | 304,701 |
| 2018-12-27 | $33.04 | $33.72 | $33.04 | $33.46 | $28.96 | 99,715 |
| 2018-12-26 | $33.80 | $33.80 | $33.80 | $33.80 | $29.25 | 250,044 |
| 2018-12-24 | $33.80 | $33.80 | $33.80 | $33.80 | $29.25 | 102 |
| 2018-12-21 | $33.71 | $33.71 | $33.20 | $33.63 | $29.11 | 475,689 |
| 2018-12-20 | $33.81 | $34.00 | $33.64 | $33.90 | $29.34 | 980,764 |
| 2018-12-19 | $32.30 | $32.30 | $31.50 | $31.50 | $27.26 | 357,848 |
| 2018-12-18 | $31.64 | $32.49 | $31.22 | $31.30 | $27.09 | 2,213,820 |
| 2018-12-17 | $33.54 | $33.55 | $33.01 | $33.01 | $28.57 | 839,334 |
| 2018-12-14 | $34.63 | $34.63 | $34.40 | $34.54 | $29.89 | 1,426,740 |
| 2018-12-13 | $34.70 | $34.99 | $34.62 | $34.86 | $30.17 | 764,291 |
| 2018-12-12 | $33.20 | $33.80 | $32.62 | $33.49 | $28.98 | 180,842 |
| 2018-12-11 | $33.02 | $33.02 | $32.52 | $32.52 | $28.15 | 747,630 |
| 2018-12-10 | $32.82 | $32.88 | $32.43 | $32.48 | $28.11 | 365,500 |
| 2018-12-07 | $34.86 | $34.86 | $33.53 | $33.76 | $29.22 | 594,645 |
| 2018-12-06 | $35.47 | $36.19 | $34.65 | $35.80 | $30.98 | 924,957 |
| 2018-12-04 | $37.64 | $37.64 | $35.78 | $35.78 | $30.97 | 223,849 |
| 2018-12-03 | $37.50 | $37.50 | $37.12 | $37.14 | $32.14 | 30,887 |
| 2018-11-30 | $36.60 | $36.60 | $36.60 | $36.60 | $31.68 | 44,347 |
| 2018-11-29 | $36.62 | $36.86 | $36.60 | $36.60 | $31.68 | 169,960 |
| 2018-11-28 | $36.98 | $37.74 | $36.98 | $37.31 | $32.29 | 302,825 |
| 2018-11-27 | $36.44 | $37.38 | $36.44 | $36.55 | $31.63 | 305,950 |
| 2018-11-26 | $38.11 | $38.17 | $37.90 | $38.17 | $33.04 | 181,688 |
| 2018-11-23 | $38.35 | $38.35 | $37.61 | $38.20 | $33.06 | 62,416 |
| 2018-11-21 | $38.42 | $38.52 | $37.96 | $38.52 | $33.34 | 295,360 |
| 2018-11-20 | $39.27 | $39.43 | $38.86 | $38.86 | $33.63 | 176,797 |
| 2018-11-19 | $38.95 | $39.16 | $38.95 | $39.16 | $33.89 | 143,558 |
| 2018-11-16 | $38.00 | $38.06 | $38.00 | $38.06 | $32.94 | 151,500 |
| 2018-11-15 | $38.10 | $38.89 | $38.00 | $38.10 | $32.97 | 219,039 |
| 2018-11-14 | $39.10 | $39.10 | $38.82 | $39.00 | $33.75 | 159,755 |
| 2018-11-13 | $39.10 | $39.23 | $39.10 | $39.10 | $33.84 | 25,612 |
| 2018-11-12 | $39.10 | $39.10 | $39.10 | $39.10 | $33.84 | 75,000 |
| 2018-11-09 | $39.69 | $39.69 | $39.10 | $39.10 | $33.84 | 24,786 |
| 2018-11-08 | $40.86 | $40.88 | $40.86 | $40.86 | $35.36 | 40,550 |
| 2018-11-07 | $41.02 | $41.64 | $41.02 | $41.64 | $36.04 | 10,849 |
| 2018-11-06 | $40.70 | $40.77 | $40.37 | $40.61 | $35.15 | 96,307 |
| 2018-11-05 | $40.20 | $40.31 | $39.98 | $40.31 | $34.89 | 87,563 |
| 2018-11-02 | $40.12 | $40.12 | $40.12 | $40.12 | $34.72 | 100 |
| 2018-11-01 | $41.06 | $41.06 | $41.06 | $41.06 | $35.54 | 187,081 |
| 2018-10-31 | $40.83 | $42.00 | $40.83 | $42.00 | $36.35 | 52,794 |
| 2018-10-30 | $40.03 | $40.36 | $40.03 | $40.36 | $34.93 | 33,000 |
| 2018-10-29 | $39.63 | $40.64 | $39.63 | $39.66 | $34.32 | 9,635 |
| 2018-10-26 | $38.79 | $38.79 | $38.79 | $38.79 | $33.57 | 128,244 |
| 2018-10-25 | $38.62 | $38.79 | $38.52 | $38.79 | $33.57 | 30,452 |
| 2018-10-24 | $39.52 | $39.52 | $39.32 | $39.32 | $34.03 | 25,400 |
| 2018-10-23 | $39.51 | $39.81 | $39.51 | $39.81 | $34.45 | 200 |
| 2018-10-22 | $40.32 | $40.32 | $40.32 | $40.32 | $34.90 | 100 |
| 2018-10-19 | $41.84 | $41.84 | $41.77 | $41.77 | $36.15 | 33,201 |
| 2018-10-18 | $42.00 | $42.00 | $42.00 | $42.00 | $36.35 | 35,693 |
| 2018-10-17 | $41.01 | $41.35 | $41.01 | $41.35 | $35.79 | 54,688 |
| 2018-10-16 | $40.80 | $41.25 | $40.62 | $40.62 | $35.16 | 43,839 |
| 2018-10-15 | $39.36 | $39.71 | $39.36 | $39.71 | $34.37 | 18,703 |
| 2018-10-12 | $39.73 | $39.73 | $39.73 | $39.73 | $34.39 | 0 |
| 2018-10-11 | $39.73 | $39.73 | $39.73 | $39.73 | $34.39 | 420 |
| 2018-10-10 | $39.73 | $39.73 | $39.73 | $39.73 | $34.39 | 500 |
| 2018-10-09 | $40.21 | $40.21 | $40.21 | $40.21 | $34.80 | 7 |
| 2018-10-08 | $39.61 | $40.21 | $39.61 | $40.21 | $34.80 | 53,613 |
| 2018-10-05 | $40.30 | $40.30 | $39.84 | $40.26 | $34.84 | 23,218 |
| 2018-10-04 | $41.28 | $41.28 | $40.40 | $40.40 | $34.97 | 47,196 |
| 2018-10-03 | $42.06 | $42.06 | $41.96 | $41.96 | $36.32 | 6,774 |
| 2018-10-02 | $41.48 | $41.90 | $41.47 | $41.90 | $36.26 | 151,902 |
| 2018-10-01 | $41.50 | $42.19 | $41.50 | $42.19 | $36.51 | 11,160 |
| 2018-09-28 | $43.40 | $43.40 | $42.33 | $43.11 | $37.31 | 15,139 |
| 2018-09-27 | $43.27 | $43.40 | $43.27 | $43.40 | $37.56 | 83,175 |
| 2018-09-26 | $42.20 | $42.20 | $42.20 | $42.20 | $36.52 | 214 |
| 2018-09-25 | $42.23 | $42.23 | $42.23 | $42.23 | $35.87 | 100 |
| 2018-09-24 | $42.01 | $42.01 | $42.01 | $42.01 | $35.68 | 5,000 |
| 2018-09-21 | $42.29 | $42.29 | $41.87 | $42.01 | $35.68 | 650 |
| 2018-09-20 | $42.29 | $42.29 | $42.25 | $42.25 | $35.89 | 26,200 |
| 2018-09-19 | $41.76 | $42.11 | $41.76 | $42.11 | $35.77 | 143,500 |
| 2018-09-18 | $42.71 | $42.71 | $42.71 | $42.71 | $36.28 | 129 |
| 2018-09-17 | $42.46 | $43.02 | $42.46 | $43.02 | $36.54 | 21,950 |
| 2018-09-14 | $41.97 | $43.51 | $41.88 | $43.51 | $36.96 | 49,785 |
| 2018-09-13 | $41.00 | $41.00 | $41.00 | $41.00 | $34.83 | 12,350 |
| 2018-09-12 | $41.00 | $41.00 | $41.00 | $41.00 | $34.83 | 129,398 |
| 2018-09-11 | $40.92 | $41.00 | $40.92 | $41.00 | $34.83 | 74,465 |
| 2018-09-10 | $39.66 | $39.73 | $39.66 | $39.73 | $33.75 | 90,000 |
| 2018-09-07 | $39.50 | $39.50 | $39.50 | $39.50 | $33.55 | 13,096 |
| 2018-09-06 | $40.06 | $40.06 | $40.06 | $40.06 | $34.03 | 7,601 |
| 2018-09-05 | $41.26 | $41.26 | $41.26 | $41.26 | $35.05 | 15 |
| 2018-09-04 | $41.26 | $41.26 | $41.26 | $41.26 | $35.05 | 0 |
| 2018-08-31 | $41.26 | $41.26 | $41.26 | $41.26 | $35.05 | 9,200 |
| 2018-08-30 | $41.26 | $41.26 | $41.26 | $41.26 | $35.05 | 7,500 |
| 2018-08-29 | $41.34 | $41.34 | $41.26 | $41.26 | $35.05 | 20,601 |
| 2018-08-28 | $42.44 | $42.44 | $42.44 | $42.44 | $36.05 | 0 |
| 2018-08-27 | $42.40 | $42.44 | $42.40 | $42.44 | $36.05 | 17,000 |
| 2018-08-24 | $41.01 | $41.01 | $41.01 | $41.01 | $34.84 | 0 |
| 2018-08-23 | $41.01 | $41.01 | $41.01 | $41.01 | $34.84 | 35 |
| 2018-08-22 | $41.01 | $41.01 | $41.01 | $41.01 | $34.84 | 26,992 |
| 2018-08-21 | $40.93 | $41.01 | $40.93 | $41.01 | $34.84 | 230 |
| 2018-08-20 | $41.58 | $41.58 | $41.45 | $41.47 | $35.23 | 8,100 |
| 2018-08-17 | $41.05 | $41.05 | $41.05 | $41.05 | $34.87 | 111 |
| 2018-08-16 | $42.20 | $42.20 | $42.20 | $42.20 | $35.85 | 59,411 |
| 2018-08-15 | $41.19 | $41.19 | $41.19 | $41.19 | $34.99 | 29,946 |
| 2018-08-14 | $41.25 | $41.25 | $41.19 | $41.19 | $34.99 | 330 |
| 2018-08-13 | $41.89 | $41.89 | $41.89 | $41.89 | $35.58 | 100 |
| 2018-08-10 | $41.89 | $41.89 | $41.89 | $41.89 | $35.58 | 339 |
| 2018-08-09 | $42.44 | $42.78 | $42.44 | $42.78 | $36.34 | 3,104 |
| 2018-08-08 | $42.30 | $42.30 | $42.30 | $42.30 | $35.93 | 129 |
| 2018-08-07 | $43.09 | $43.09 | $43.09 | $43.09 | $36.60 | 0 |
| 2018-08-06 | $43.09 | $43.09 | $43.09 | $43.09 | $36.60 | 0 |
| 2018-08-03 | $42.58 | $43.09 | $42.58 | $43.09 | $36.60 | 13,919 |
| 2018-08-02 | $42.55 | $42.58 | $42.55 | $42.58 | $36.17 | 25,828 |
| 2018-08-01 | $43.70 | $43.70 | $43.70 | $43.70 | $37.12 | 637 |
| 2018-07-31 | $41.86 | $42.32 | $41.78 | $42.15 | $35.80 | 93,789 |
| 2018-07-30 | $42.14 | $42.14 | $42.14 | $42.14 | $35.79 | 18,979 |
| 2018-07-27 | $42.11 | $42.11 | $42.11 | $42.11 | $35.77 | 112 |
| 2018-07-26 | $42.71 | $42.71 | $42.71 | $42.71 | $36.28 | 43,302 |
| 2018-07-25 | $42.71 | $42.71 | $42.71 | $42.71 | $36.28 | 200 |
| 2018-07-24 | $42.21 | $42.21 | $42.21 | $42.21 | $35.85 | 71 |
| 2018-07-23 | $42.30 | $42.36 | $42.21 | $42.21 | $35.85 | 11,000 |
| 2018-07-20 | $42.08 | $42.08 | $42.08 | $42.08 | $35.74 | 20,500 |
| 2018-07-19 | $41.87 | $41.87 | $41.87 | $41.87 | $35.57 | 17,500 |
| 2018-07-18 | $41.58 | $41.98 | $41.58 | $41.87 | $35.57 | 587 |
| 2018-07-17 | $41.78 | $41.89 | $41.78 | $41.89 | $35.58 | 17,820 |
| 2018-07-16 | $41.33 | $41.33 | $41.33 | $41.33 | $35.11 | 1,000 |
| 2018-07-13 | $41.30 | $41.30 | $41.30 | $41.30 | $35.08 | 170 |
| 2018-07-12 | $40.99 | $40.99 | $40.99 | $40.99 | $34.82 | 37,926 |
| 2018-07-11 | $41.07 | $41.68 | $41.00 | $41.68 | $35.40 | 12,419 |
| 2018-07-10 | $41.87 | $41.87 | $41.82 | $41.82 | $35.52 | 425 |
| 2018-07-09 | $41.53 | $41.53 | $41.53 | $41.53 | $35.28 | 0 |
| 2018-07-06 | $41.53 | $41.53 | $41.53 | $41.53 | $35.28 | 67,400 |
| 2018-07-05 | $41.53 | $41.63 | $41.52 | $41.53 | $35.28 | 8,411 |
| 2018-07-03 | $41.41 | $41.83 | $41.41 | $41.83 | $35.53 | 4,593 |
| 2018-07-02 | $41.58 | $41.58 | $41.58 | $41.58 | $35.32 | 3,020 |
| 2018-06-29 | $41.58 | $41.58 | $41.58 | $41.58 | $35.32 | 3,000 |
| 2018-06-28 | $41.00 | $41.58 | $41.00 | $41.58 | $35.32 | 103,854 |
| 2018-06-27 | $40.87 | $40.87 | $40.87 | $40.87 | $34.72 | 1,100 |
| 2018-06-26 | $40.87 | $40.87 | $40.87 | $40.87 | $34.72 | 35,100 |
| 2018-06-25 | $40.24 | $40.24 | $40.24 | $40.24 | $34.18 | 12,692 |
| 2018-06-22 | $40.24 | $40.24 | $40.24 | $40.24 | $34.18 | 37,849 |
| 2018-06-21 | $40.24 | $40.24 | $40.24 | $40.24 | $34.18 | 2,600 |
| 2018-06-20 | $39.20 | $39.40 | $38.95 | $38.95 | $33.09 | 11,699 |
| 2018-06-19 | $38.28 | $38.75 | $38.28 | $38.75 | $32.92 | 20,410 |
| 2018-06-18 | $39.00 | $39.00 | $39.00 | $39.00 | $33.13 | 205 |
| 2018-06-15 | $39.06 | $39.06 | $39.06 | $39.06 | $33.18 | 50,850 |
| 2018-06-14 | $39.06 | $39.06 | $39.06 | $39.06 | $33.18 | 50,000 |
| 2018-06-13 | $39.06 | $39.06 | $39.06 | $39.06 | $33.18 | 10,174 |
| 2018-06-12 | $39.26 | $40.00 | $39.26 | $40.00 | $33.98 | 71,680 |
| 2018-06-11 | $39.30 | $39.30 | $39.30 | $39.30 | $33.38 | 20,000 |
| 2018-06-08 | $39.30 | $39.30 | $39.30 | $39.30 | $33.38 | 12,500 |
| 2018-06-07 | $39.30 | $39.30 | $39.30 | $39.30 | $33.38 | 100 |
| 2018-06-06 | $39.00 | $39.00 | $39.00 | $39.00 | $33.13 | 1,223 |
| 2018-06-05 | $39.64 | $39.64 | $38.69 | $39.64 | $33.67 | 547 |
| 2018-06-04 | $39.22 | $39.22 | $39.22 | $39.22 | $33.31 | 363 |
| 2018-06-01 | $39.30 | $39.30 | $39.30 | $39.30 | $33.38 | 20,691 |
| 2018-05-31 | $41.01 | $41.01 | $41.01 | $41.01 | $34.84 | 49,477 |
| 2018-05-30 | $41.01 | $41.01 | $41.01 | $41.01 | $34.84 | 40,010 |
| 2018-05-29 | $41.01 | $41.01 | $41.01 | $41.01 | $34.84 | 0 |
| 2018-05-25 | $40.76 | $41.01 | $40.76 | $41.01 | $34.84 | 30,723 |
| 2018-05-24 | $41.49 | $41.49 | $41.49 | $41.49 | $35.24 | 0 |
| 2018-05-23 | $41.12 | $41.89 | $41.08 | $41.49 | $35.24 | 53,444 |
| 2018-05-22 | $42.00 | $42.00 | $41.86 | $41.86 | $35.56 | 50,200 |
| 2018-05-21 | $41.50 | $41.56 | $41.50 | $41.56 | $35.30 | 9,834 |
| 2018-05-18 | $43.12 | $43.12 | $43.12 | $43.12 | $36.63 | 0 |
| 2018-05-17 | $43.12 | $43.12 | $43.12 | $43.12 | $36.63 | 9,031 |
| 2018-05-16 | $43.12 | $43.12 | $43.12 | $43.12 | $36.63 | 31,446 |
| 2018-05-15 | $42.76 | $42.76 | $42.18 | $42.21 | $35.85 | 20,434 |
| 2018-05-14 | $43.94 | $43.94 | $43.94 | $43.94 | $37.32 | 70,041 |
| 2018-05-11 | $43.06 | $43.06 | $42.97 | $42.97 | $36.50 | 23,156 |
| 2018-05-10 | $42.67 | $42.67 | $42.67 | $42.67 | $36.25 | 37,003 |
| 2018-05-09 | $41.24 | $41.24 | $40.99 | $40.99 | $34.82 | 9,340 |
| 2018-05-08 | $42.89 | $42.89 | $42.12 | $42.12 | $35.78 | 3,073 |
| 2018-05-07 | $42.38 | $42.46 | $42.38 | $42.46 | $36.07 | 13,768 |
| 2018-05-04 | $41.76 | $41.76 | $41.76 | $41.76 | $35.47 | 77 |
| 2018-05-03 | $41.76 | $41.76 | $41.76 | $41.76 | $35.47 | 400 |
| 2018-05-02 | $41.39 | $41.39 | $41.39 | $41.39 | $35.16 | 21 |
| 2018-05-01 | $41.39 | $41.39 | $41.39 | $41.39 | $35.16 | 200 |
| 2018-04-30 | $41.60 | $41.60 | $41.60 | $41.60 | $35.34 | 0 |
| 2018-04-27 | $41.60 | $41.60 | $41.60 | $41.60 | $35.34 | 76 |
| 2018-04-26 | $41.60 | $41.60 | $41.60 | $41.60 | $35.34 | 9 |
| 2018-04-25 | $41.59 | $41.60 | $41.56 | $41.60 | $35.34 | 3,299 |
| 2018-04-24 | $44.25 | $44.25 | $44.25 | $44.25 | $37.59 | 7,731 |
| 2018-04-23 | $45.92 | $45.92 | $45.92 | $45.92 | $39.01 | 5,580 |
| 2018-04-20 | $45.56 | $45.56 | $44.84 | $44.92 | $38.16 | 9,801 |
| 2018-04-19 | $47.19 | $47.19 | $47.19 | $47.19 | $40.08 | 5,000 |
| 2018-04-18 | $47.19 | $47.19 | $47.19 | $47.19 | $40.08 | 61,400 |
| 2018-04-17 | $47.47 | $47.47 | $47.47 | $47.47 | $40.32 | 15,253 |
| 2018-04-16 | $46.14 | $46.14 | $46.14 | $46.14 | $39.19 | 300 |
| 2018-04-13 | $46.27 | $46.27 | $46.14 | $46.14 | $39.19 | 5,200 |
| 2018-04-12 | $47.17 | $47.17 | $47.17 | $47.17 | $40.07 | 1,200 |
| 2018-04-11 | $47.62 | $47.62 | $47.62 | $47.62 | $40.45 | 200 |
| 2018-04-10 | $47.52 | $47.52 | $47.52 | $47.52 | $40.36 | 57 |
| 2018-04-09 | $47.52 | $47.52 | $47.52 | $47.52 | $40.36 | 700 |
| 2018-04-06 | $47.35 | $47.35 | $47.35 | $47.35 | $40.22 | 1,065 |
| 2018-04-05 | $48.46 | $48.46 | $48.46 | $48.46 | $41.16 | 1,527 |
| 2018-04-04 | $48.46 | $48.46 | $48.46 | $48.46 | $41.16 | 3 |
| 2018-04-03 | $48.46 | $48.46 | $48.46 | $48.46 | $41.16 | 0 |
| 2018-04-02 | $48.46 | $48.46 | $48.46 | $48.46 | $41.16 | 60 |
| 2018-03-29 | $48.46 | $48.46 | $48.36 | $48.46 | $41.16 | 24,107 |
| 2018-03-28 | $51.40 | $52.93 | $51.40 | $51.45 | $43.70 | 2,713 |
| 2018-03-27 | $52.20 | $52.20 | $52.20 | $52.20 | $43.62 | 0 |
| 2018-03-26 | $52.20 | $52.20 | $52.20 | $52.20 | $43.62 | 62 |
| 2018-03-23 | $52.20 | $52.20 | $52.20 | $52.20 | $43.62 | 0 |
| 2018-03-22 | $52.63 | $52.63 | $52.20 | $52.20 | $43.62 | 8,800 |
| 2018-03-21 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 0 |
| 2018-03-20 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 300 |
| 2018-03-19 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 242 |
| 2018-03-16 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 0 |
| 2018-03-15 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 0 |
| 2018-03-14 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 0 |
| 2018-03-13 | $52.96 | $52.96 | $52.96 | $52.96 | $44.25 | 100 |
| 2018-03-12 | $53.05 | $53.05 | $53.05 | $53.05 | $44.33 | 225 |
| 2018-03-09 | $53.10 | $53.10 | $53.10 | $53.10 | $44.37 | 225 |
| 2018-03-08 | $54.07 | $54.30 | $54.07 | $54.25 | $45.33 | 3,858 |
| 2018-03-07 | $55.21 | $55.21 | $55.21 | $55.21 | $46.13 | 0 |
| 2018-03-06 | $55.21 | $55.21 | $55.21 | $55.21 | $46.13 | 300 |
| 2018-03-05 | $57.59 | $57.59 | $57.59 | $57.59 | $48.12 | 108 |
| 2018-03-02 | $57.59 | $57.59 | $57.59 | $57.59 | $48.12 | 97 |
| 2018-03-01 | $57.59 | $57.59 | $57.59 | $57.59 | $48.12 | 0 |
| 2018-02-28 | $57.59 | $57.59 | $57.59 | $57.59 | $48.12 | 100 |
| 2018-02-27 | $56.69 | $56.69 | $56.69 | $56.69 | $47.37 | 0 |
| 2018-02-26 | $56.69 | $56.69 | $56.69 | $56.69 | $47.37 | 200 |
| 2018-02-23 | $55.70 | $55.70 | $55.70 | $55.70 | $46.54 | 0 |
| 2018-02-22 | $55.70 | $55.70 | $55.70 | $55.70 | $46.54 | 0 |
| 2018-02-21 | $55.70 | $55.70 | $55.70 | $55.70 | $46.54 | 0 |
| 2018-02-20 | $55.70 | $55.70 | $55.70 | $55.70 | $46.54 | 300 |
| 2018-02-16 | $56.25 | $57.08 | $56.25 | $57.08 | $47.69 | 700 |
| 2018-02-15 | $54.40 | $54.40 | $54.40 | $54.40 | $45.45 | 0 |
| 2018-02-14 | $54.40 | $54.40 | $54.40 | $54.40 | $45.45 | 200 |
| 2018-02-13 | $53.87 | $53.87 | $53.87 | $53.87 | $45.01 | 72 |
| 2018-02-12 | $53.87 | $53.87 | $53.87 | $53.87 | $45.01 | 1 |
| 2018-02-09 | $53.87 | $53.87 | $53.87 | $53.87 | $45.01 | 227 |
| 2018-02-08 | $56.57 | $56.57 | $55.92 | $55.92 | $46.72 | 400 |
| 2018-02-07 | $55.72 | $55.90 | $55.72 | $55.90 | $46.71 | 522 |
| 2018-02-06 | $57.58 | $57.58 | $57.58 | $57.58 | $48.11 | 0 |
| 2018-02-05 | $57.58 | $57.58 | $57.58 | $57.58 | $48.11 | 100 |
| 2018-02-02 | $60.11 | $60.11 | $60.11 | $60.11 | $50.23 | 0 |
| 2018-02-01 | $60.11 | $60.11 | $60.11 | $60.11 | $50.23 | 200 |
| 2018-01-31 | $58.92 | $58.92 | $58.92 | $58.92 | $49.23 | 645 |
| 2018-01-30 | $59.65 | $59.65 | $59.65 | $59.65 | $49.84 | 0 |
| 2018-01-29 | $59.65 | $59.65 | $59.65 | $59.65 | $49.84 | 0 |
| 2018-01-26 | $59.65 | $59.65 | $59.65 | $59.65 | $49.84 | 0 |
| 2018-01-25 | $59.65 | $59.65 | $59.65 | $59.65 | $49.84 | 0 |
| 2018-01-24 | $59.65 | $59.65 | $59.65 | $59.65 | $49.84 | 0 |
| 2018-01-23 | $59.65 | $59.65 | $59.65 | $59.65 | $49.84 | 124 |
| 2018-01-22 | $58.21 | $58.21 | $58.21 | $58.21 | $48.64 | 50 |
| 2018-01-19 | $58.21 | $58.21 | $58.21 | $58.21 | $48.64 | 0 |
| 2018-01-18 | $58.21 | $58.21 | $58.21 | $58.21 | $48.64 | 0 |
| 2018-01-17 | $58.21 | $58.21 | $58.21 | $58.21 | $48.64 | 100 |
| 2018-01-16 | $58.48 | $58.48 | $58.48 | $58.48 | $48.86 | 1 |
| 2018-01-12 | $58.48 | $58.48 | $58.48 | $58.48 | $48.86 | 400 |
| 2018-01-11 | $58.65 | $58.65 | $58.65 | $58.65 | $49.01 | 0 |
| 2018-01-10 | $58.65 | $58.65 | $58.65 | $58.65 | $49.01 | 0 |
| 2018-01-09 | $58.65 | $58.65 | $58.65 | $58.65 | $49.01 | 0 |
| 2018-01-08 | $58.65 | $58.65 | $58.65 | $58.65 | $49.01 | 285 |
| 2018-01-05 | $58.34 | $58.34 | $58.34 | $58.34 | $48.75 | 200 |
| 2018-01-04 | $57.47 | $57.47 | $57.38 | $57.38 | $47.94 | 385 |
| 2018-01-03 | $56.49 | $56.49 | $56.49 | $56.49 | $47.20 | 0 |
| 2018-01-02 | $56.49 | $56.49 | $56.49 | $56.49 | $47.20 | 10 |
| 2017-12-29 | $56.49 | $56.49 | $56.49 | $56.49 | $47.20 | 5 |
| 2017-12-28 | $56.49 | $56.49 | $56.49 | $56.49 | $47.20 | 51 |
| 2017-12-27 | $56.49 | $56.49 | $56.49 | $56.49 | $47.20 | 700 |
| 2017-12-26 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 0 |
| 2017-12-22 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 0 |
| 2017-12-21 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 0 |
| 2017-12-20 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 10 |
| 2017-12-19 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 0 |
| 2017-12-18 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 0 |
| 2017-12-15 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 0 |
| 2017-12-14 | $55.45 | $55.45 | $55.45 | $55.45 | $46.33 | 100 |
| 2017-12-13 | $55.22 | $55.22 | $55.22 | $55.22 | $46.14 | 3,100 |
| 2017-12-12 | $54.39 | $54.39 | $54.39 | $54.39 | $45.45 | 400 |
| 2017-12-11 | $53.70 | $53.70 | $53.70 | $53.70 | $44.87 | 0 |
| 2017-12-08 | $53.70 | $53.70 | $53.70 | $53.70 | $44.87 | 56 |
| 2017-12-07 | $53.70 | $53.70 | $53.70 | $53.70 | $44.87 | 2,700 |
| 2017-12-06 | $53.70 | $53.70 | $53.70 | $53.70 | $44.87 | 100 |
| 2017-12-05 | $54.00 | $54.00 | $54.00 | $54.00 | $45.12 | 454 |
| 2017-12-04 | $55.28 | $55.28 | $55.28 | $55.28 | $46.19 | 10 |
| 2017-12-01 | $55.28 | $55.28 | $55.28 | $55.28 | $46.19 | 274 |
| 2017-11-30 | $54.75 | $54.75 | $54.75 | $54.75 | $45.75 | 0 |
| 2017-11-29 | $54.75 | $54.75 | $54.75 | $54.75 | $45.75 | 100 |
| 2017-11-28 | $56.04 | $56.04 | $56.04 | $56.04 | $46.82 | 90 |
| 2017-11-27 | $56.04 | $56.04 | $56.04 | $56.04 | $46.82 | 0 |
| 2017-11-24 | $56.04 | $56.04 | $56.04 | $56.04 | $46.82 | 144 |
| 2017-11-22 | $55.53 | $55.53 | $55.50 | $55.50 | $46.37 | 200 |
| 2017-11-21 | $55.36 | $55.45 | $54.88 | $54.88 | $45.86 | 15,085 |
| 2017-11-20 | $55.63 | $55.63 | $55.63 | $55.63 | $46.48 | 0 |
| 2017-11-17 | $55.56 | $55.63 | $55.56 | $55.63 | $46.48 | 390 |
| 2017-11-16 | $55.00 | $55.00 | $55.00 | $55.00 | $45.96 | 2,100 |
| 2017-11-15 | $55.00 | $55.12 | $55.00 | $55.00 | $45.96 | 500 |
| 2017-11-14 | $56.60 | $56.60 | $56.60 | $56.60 | $47.29 | 500 |
| 2017-11-13 | $56.92 | $56.92 | $56.92 | $56.92 | $47.56 | 0 |
| 2017-11-10 | $56.92 | $56.92 | $56.92 | $56.92 | $47.56 | 0 |
| 2017-11-09 | $56.92 | $56.92 | $56.92 | $56.92 | $47.56 | 130 |
| 2017-11-08 | $56.92 | $56.92 | $56.92 | $56.92 | $47.56 | 0 |
| 2017-11-07 | $56.91 | $56.92 | $56.91 | $56.92 | $47.56 | 873 |
| 2017-11-06 | $57.21 | $57.21 | $57.21 | $57.21 | $47.80 | 0 |
| 2017-11-03 | $57.21 | $57.21 | $57.21 | $57.21 | $47.80 | 16 |
| 2017-11-02 | $57.21 | $57.21 | $57.21 | $57.21 | $47.80 | 3,475 |
| 2017-11-01 | $57.05 | $57.22 | $57.05 | $57.21 | $47.80 | 401 |
| 2017-10-31 | $56.54 | $56.54 | $56.54 | $56.54 | $47.24 | 50 |
| 2017-10-30 | $56.46 | $56.54 | $56.46 | $56.54 | $47.24 | 5,400 |
| 2017-10-27 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 0 |
| 2017-10-26 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 0 |
| 2017-10-25 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 0 |
| 2017-10-24 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 30 |
| 2017-10-23 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 0 |
| 2017-10-20 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 0 |
| 2017-10-19 | $55.80 | $55.80 | $55.80 | $55.80 | $46.62 | 18,596 |
| 2017-10-18 | $55.73 | $55.73 | $55.73 | $55.73 | $46.57 | 0 |
| 2017-10-17 | $55.73 | $55.73 | $55.73 | $55.73 | $46.57 | 0 |
| 2017-10-16 | $55.04 | $55.73 | $55.04 | $55.73 | $46.57 | 608 |
| 2017-10-13 | $54.29 | $54.29 | $54.29 | $54.29 | $45.36 | 0 |
| 2017-10-12 | $54.29 | $54.29 | $54.29 | $54.29 | $45.36 | 36 |
| 2017-10-11 | $54.29 | $54.29 | $54.29 | $54.29 | $45.36 | 210 |
| 2017-10-10 | $55.24 | $55.24 | $55.24 | $55.24 | $46.16 | 0 |
| 2017-10-09 | $55.24 | $55.24 | $55.24 | $55.24 | $46.16 | 100 |
| 2017-10-06 | $55.07 | $55.07 | $55.07 | $55.07 | $46.01 | 1,986 |
| 2017-10-05 | $55.07 | $55.07 | $55.07 | $55.07 | $46.01 | 200 |
| 2017-10-04 | $54.76 | $54.76 | $54.76 | $54.76 | $45.76 | 0 |
| 2017-10-03 | $54.76 | $54.76 | $54.76 | $54.76 | $45.76 | 0 |
| 2017-10-02 | $54.87 | $54.87 | $54.76 | $54.76 | $45.76 | 11,400 |
| 2017-09-29 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 8 |
| 2017-09-28 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-27 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-26 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-25 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-22 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-21 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-20 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 35 |
| 2017-09-19 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 6 |
| 2017-09-18 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 16 |
| 2017-09-15 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-14 | $55.78 | $55.78 | $55.78 | $55.78 | $46.61 | 0 |
| 2017-09-13 | $55.62 | $55.78 | $55.62 | $55.78 | $46.61 | 200 |
| 2017-09-12 | $55.61 | $55.61 | $55.61 | $55.61 | $46.47 | 100 |
| 2017-09-11 | $55.03 | $55.03 | $55.03 | $55.03 | $45.98 | 0 |
| 2017-09-08 | $55.03 | $55.03 | $55.03 | $55.03 | $45.98 | 0 |
| 2017-09-07 | $55.03 | $55.03 | $55.03 | $55.03 | $45.98 | 0 |
| 2017-09-06 | $55.03 | $55.03 | $55.03 | $55.03 | $45.98 | 0 |
| 2017-09-05 | $55.03 | $55.03 | $55.03 | $55.03 | $45.98 | 0 |
| 2017-09-01 | $55.03 | $55.03 | $55.03 | $55.03 | $45.98 | 0 |
| 2017-08-31 | $54.74 | $55.03 | $54.74 | $55.03 | $45.98 | 496 |
| 2017-08-30 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 0 |
| 2017-08-29 | $54.02 | $54.02 | $54.02 | $54.02 | $45.13 | 3 |
| 2017-08-28 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 800 |
| 2017-08-25 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 200 |
| 2017-08-24 | $54.02 | $54.02 | $54.02 | $54.02 | $45.13 | 0 |
| 2017-08-23 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 0 |
| 2017-08-22 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 0 |
| 2017-08-21 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 10 |
| 2017-08-18 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 5 |
| 2017-08-17 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 0 |
| 2017-08-16 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 0 |
| 2017-08-15 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 270 |
| 2017-08-14 | $53.57 | $53.57 | $53.57 | $53.57 | $44.76 | 1,340 |
| 2017-08-11 | $54.35 | $54.35 | $54.35 | $54.35 | $45.41 | 0 |
| 2017-08-10 | $54.35 | $54.35 | $54.35 | $54.35 | $45.41 | 100 |
| 2017-08-09 | $54.26 | $54.26 | $54.26 | $54.26 | $45.34 | 10 |
| 2017-08-08 | $54.26 | $54.26 | $54.26 | $54.26 | $45.34 | 55 |
| 2017-08-07 | $54.26 | $54.26 | $54.26 | $54.26 | $45.34 | 95 |
| 2017-08-04 | $54.24 | $54.26 | $54.24 | $54.26 | $45.34 | 5,814 |
| 2017-08-03 | $53.00 | $53.00 | $53.00 | $53.00 | $44.28 | 0 |
| 2017-08-02 | $53.00 | $53.00 | $53.00 | $53.00 | $44.28 | 0 |
| 2017-08-01 | $53.00 | $53.00 | $53.00 | $53.00 | $44.28 | 100 |
| 2017-07-31 | $53.00 | $53.00 | $53.00 | $53.00 | $44.28 | 1 |
| 2017-07-28 | $51.18 | $53.00 | $51.18 | $53.00 | $44.28 | 2,734 |
| 2017-07-27 | $51.42 | $51.42 | $51.42 | $51.42 | $42.96 | 0 |
| 2017-07-26 | $51.42 | $51.42 | $51.42 | $51.42 | $42.96 | 0 |
| 2017-07-25 | $51.42 | $51.42 | $51.42 | $51.42 | $42.96 | 4 |
| 2017-07-24 | $51.42 | $51.42 | $51.42 | $51.42 | $42.96 | 397 |
| 2017-07-21 | $51.88 | $51.88 | $51.88 | $51.88 | $43.35 | 4,010 |
| 2017-07-20 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-19 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-18 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-17 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-14 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-12 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-11 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-10 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 0 |
| 2017-07-07 | $49.85 | $49.85 | $49.85 | $49.85 | $41.65 | 100 |
| 2017-07-05 | $50.63 | $50.63 | $50.63 | $50.63 | $42.30 | 0 |
| 2017-07-03 | $50.63 | $50.63 | $50.63 | $50.63 | $42.30 | 260 |
| 2017-06-30 | $51.38 | $51.38 | $51.38 | $51.38 | $42.93 | 74 |
| 2017-06-29 | $51.38 | $51.38 | $51.38 | $51.38 | $42.93 | 0 |
| 2017-06-28 | $51.38 | $51.38 | $51.38 | $51.38 | $42.93 | 0 |
| 2017-06-27 | $51.38 | $51.38 | $51.38 | $51.38 | $42.93 | 0 |
| 2017-06-26 | $51.38 | $51.38 | $51.38 | $51.38 | $42.93 | 0 |
| 2017-06-23 | $51.57 | $51.65 | $51.38 | $51.38 | $42.93 | 7,400 |
| 2017-06-22 | $51.12 | $51.12 | $51.12 | $51.12 | $42.71 | 0 |
| 2017-06-21 | $51.12 | $51.12 | $51.12 | $51.12 | $42.71 | 0 |
| 2017-06-20 | $50.30 | $51.12 | $50.30 | $51.12 | $42.71 | 500 |
| 2017-06-19 | $50.61 | $50.61 | $50.61 | $50.61 | $42.29 | 0 |
| 2017-06-16 | $50.61 | $50.61 | $50.61 | $50.61 | $42.29 | 0 |
| 2017-06-15 | $50.61 | $50.61 | $50.61 | $50.61 | $42.29 | 0 |
| 2017-06-14 | $50.61 | $50.61 | $50.61 | $50.61 | $42.29 | 0 |
| 2017-06-13 | $51.03 | $51.03 | $50.61 | $50.61 | $42.29 | 40,700 |
| 2017-06-12 | $50.43 | $50.43 | $50.43 | $50.43 | $42.14 | 640 |
| 2017-06-09 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-06-08 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-06-07 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-06-06 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-06-05 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-06-02 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-06-01 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-05-31 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-05-30 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 0 |
| 2017-05-26 | $52.00 | $52.00 | $52.00 | $52.00 | $43.45 | 200 |
| 2017-05-25 | $51.75 | $51.75 | $51.75 | $51.75 | $43.24 | 2,255 |
| 2017-05-24 | $51.75 | $51.75 | $51.75 | $51.75 | $43.24 | 200 |
| 2017-05-23 | $51.75 | $51.75 | $51.75 | $51.75 | $43.24 | 100 |
| 2017-05-22 | $51.40 | $51.40 | $51.40 | $51.40 | $42.95 | 0 |
| 2017-05-19 | $51.40 | $51.40 | $51.40 | $51.40 | $42.95 | 40 |
| 2017-05-18 | $51.40 | $51.40 | $51.40 | $51.40 | $42.95 | 10 |
| 2017-05-17 | $51.40 | $51.40 | $51.40 | $51.40 | $42.95 | 300 |
| 2017-05-16 | $48.95 | $48.95 | $48.95 | $48.95 | $40.90 | 0 |
| 2017-05-15 | $48.95 | $48.95 | $48.95 | $48.95 | $40.90 | 0 |
| 2017-05-12 | $48.95 | $48.95 | $48.95 | $48.95 | $40.90 | 0 |
| 2017-05-11 | $48.95 | $48.95 | $48.95 | $48.95 | $40.90 | 133 |
| 2017-05-10 | $48.60 | $48.95 | $48.60 | $48.95 | $40.90 | 16,427 |
| 2017-05-09 | $47.97 | $47.97 | $47.97 | $47.97 | $40.08 | 0 |
| 2017-05-08 | $47.97 | $47.97 | $47.97 | $47.97 | $40.08 | 0 |
| 2017-05-05 | $47.97 | $47.97 | $47.97 | $47.97 | $40.08 | 100 |
| 2017-05-04 | $47.46 | $47.46 | $47.46 | $47.46 | $39.66 | 10 |
| 2017-05-03 | $47.46 | $47.46 | $47.46 | $47.46 | $39.66 | 356 |
| 2017-05-02 | $48.38 | $48.38 | $48.38 | $48.38 | $40.42 | 5,400 |
| 2017-05-01 | $48.38 | $48.38 | $48.28 | $48.38 | $40.42 | 325 |
| 2017-04-28 | $47.77 | $50.22 | $47.77 | $49.37 | $41.25 | 1,758 |
| 2017-04-27 | $47.59 | $47.59 | $47.59 | $47.59 | $39.76 | 450 |
| 2017-04-26 | $48.34 | $48.34 | $48.34 | $48.34 | $40.39 | 0 |
| 2017-04-25 | $48.34 | $48.34 | $48.34 | $48.34 | $40.39 | 300 |
| 2017-04-24 | $48.13 | $48.13 | $48.13 | $48.13 | $40.22 | 0 |
| 2017-04-21 | $48.13 | $48.13 | $48.13 | $48.13 | $40.22 | 0 |
| 2017-04-20 | $48.13 | $48.13 | $48.13 | $48.13 | $40.22 | 0 |
| 2017-04-19 | $48.13 | $48.13 | $48.13 | $48.13 | $40.22 | 0 |
| 2017-04-18 | $48.13 | $48.13 | $48.13 | $48.13 | $40.22 | 600 |
| 2017-04-17 | $46.96 | $46.96 | $46.96 | $46.96 | $39.24 | 0 |
| 2017-04-13 | $46.96 | $46.96 | $46.96 | $46.96 | $39.24 | 0 |
| 2017-04-12 | $46.96 | $46.96 | $46.96 | $46.96 | $39.24 | 0 |
| 2017-04-11 | $46.96 | $46.96 | $46.96 | $46.96 | $39.24 | 0 |
| 2017-04-10 | $46.96 | $46.96 | $46.96 | $46.96 | $39.24 | 6,254 |
| 2017-04-07 | $46.90 | $46.90 | $46.90 | $46.90 | $39.19 | 200 |
| 2017-04-06 | $47.48 | $47.48 | $47.48 | $47.48 | $39.67 | 0 |
| 2017-04-05 | $47.48 | $47.48 | $47.48 | $47.48 | $39.67 | 0 |
| 2017-04-04 | $47.48 | $47.48 | $47.48 | $47.48 | $39.67 | 0 |
| 2017-04-03 | $47.48 | $47.48 | $47.48 | $47.48 | $39.67 | 500 |
| 2017-03-31 | $47.75 | $47.75 | $47.75 | $47.75 | $39.90 | 0 |
| 2017-03-30 | $47.75 | $47.75 | $47.75 | $47.75 | $39.90 | 1,700 |
| 2017-03-29 | $47.67 | $47.67 | $47.67 | $47.67 | $39.83 | 0 |
| 2017-03-28 | $47.30 | $47.67 | $47.30 | $47.67 | $39.17 | 500 |
| 2017-03-27 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-24 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-23 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-22 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-21 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-20 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-17 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 0 |
| 2017-03-16 | $46.28 | $46.28 | $46.28 | $46.28 | $38.02 | 5,000 |
| 2017-03-15 | $47.28 | $47.28 | $46.28 | $46.28 | $38.02 | 300 |
| 2017-03-14 | $46.53 | $46.53 | $46.53 | $46.53 | $38.23 | 0 |
| 2017-03-13 | $46.53 | $46.53 | $46.53 | $46.53 | $38.23 | 3,500 |
| 2017-03-10 | $46.53 | $46.53 | $46.53 | $46.53 | $38.23 | 100 |
| 2017-03-09 | $45.78 | $45.78 | $45.78 | $45.78 | $37.61 | 0 |
| 2017-03-08 | $45.78 | $45.78 | $45.78 | $45.78 | $37.61 | 0 |
| 2017-03-07 | $45.78 | $45.78 | $45.78 | $45.78 | $37.61 | 0 |
| 2017-03-06 | $45.78 | $45.78 | $45.78 | $45.78 | $37.61 | 5,100 |
| 2017-03-03 | $46.80 | $46.80 | $46.80 | $46.80 | $38.45 | 0 |
| 2017-03-02 | $45.85 | $46.80 | $45.85 | $46.80 | $38.45 | 300 |
| 2017-03-01 | $46.97 | $46.97 | $46.97 | $46.97 | $38.59 | 100 |
| 2017-02-28 | $47.15 | $47.15 | $46.40 | $46.40 | $38.12 | 1,400 |
| 2017-02-27 | $47.18 | $47.18 | $47.18 | $47.18 | $38.76 | 0 |
| 2017-02-24 | $47.65 | $47.65 | $47.18 | $47.18 | $38.76 | 400 |
| 2017-02-23 | $46.62 | $46.62 | $46.62 | $46.62 | $38.30 | 0 |
| 2017-02-22 | $46.62 | $46.62 | $46.62 | $46.62 | $38.30 | 0 |
| 2017-02-21 | $46.62 | $46.62 | $46.62 | $46.62 | $38.30 | 200 |
| 2017-02-17 | $45.88 | $45.88 | $45.88 | $45.88 | $37.69 | 0 |
| 2017-02-16 | $45.88 | $45.88 | $45.88 | $45.88 | $37.69 | 0 |
| 2017-02-15 | $45.88 | $45.88 | $45.88 | $45.88 | $37.69 | 200 |
| 2017-02-14 | $44.94 | $44.94 | $44.94 | $44.94 | $36.92 | 0 |
| 2017-02-13 | $44.94 | $44.94 | $44.94 | $44.94 | $36.92 | 0 |
| 2017-02-10 | $44.94 | $44.94 | $44.94 | $44.94 | $36.92 | 100 |
| 2017-02-09 | $44.31 | $44.31 | $44.31 | $44.31 | $36.41 | 0 |
| 2017-02-08 | $44.31 | $44.31 | $44.31 | $44.31 | $36.41 | 0 |
| 2017-02-07 | $44.31 | $44.31 | $44.31 | $44.31 | $36.41 | 100 |
| 2017-02-06 | $42.56 | $42.56 | $42.56 | $42.56 | $34.97 | 0 |
| 2017-02-03 | $42.56 | $42.56 | $42.56 | $42.56 | $34.97 | 0 |
| 2017-02-02 | $42.56 | $42.56 | $42.56 | $42.56 | $34.97 | 100 |
| 2017-02-01 | $42.41 | $43.10 | $42.41 | $43.10 | $35.41 | 1,187 |
| 2017-01-31 | $41.29 | $41.29 | $41.29 | $41.29 | $33.92 | 0 |
| 2017-01-30 | $41.29 | $41.29 | $41.29 | $41.29 | $33.92 | 0 |
| 2017-01-27 | $41.29 | $41.29 | $41.29 | $41.29 | $33.92 | 259 |
| 2017-01-26 | $40.70 | $40.70 | $40.70 | $40.70 | $33.44 | 0 |
| 2017-01-25 | $40.70 | $40.70 | $40.70 | $40.70 | $33.44 | 0 |
| 2017-01-24 | $40.70 | $40.70 | $40.70 | $40.70 | $33.44 | 45 |
| 2017-01-23 | $40.70 | $40.70 | $40.70 | $40.70 | $33.44 | 0 |
| 2017-01-20 | $40.70 | $40.70 | $40.70 | $40.70 | $33.44 | 9 |
| 2017-01-19 | $41.03 | $41.03 | $40.70 | $40.70 | $33.44 | 454 |
| 2017-01-18 | $41.73 | $41.73 | $41.73 | $41.73 | $34.29 | 58 |
| 2017-01-17 | $41.70 | $41.75 | $41.70 | $41.73 | $34.29 | 800 |
| 2017-01-13 | $41.74 | $41.74 | $41.74 | $41.74 | $34.29 | 90 |
| 2017-01-12 | $42.83 | $42.83 | $41.74 | $41.74 | $34.29 | 400 |
| 2017-01-11 | $43.10 | $43.10 | $43.00 | $43.10 | $35.41 | 18,260 |
| 2017-01-10 | $42.64 | $42.64 | $42.64 | $42.64 | $35.03 | 7,129 |
| 2017-01-09 | $43.32 | $43.72 | $43.32 | $43.72 | $35.92 | 11,459 |
| 2017-01-06 | $41.23 | $41.23 | $41.23 | $41.23 | $33.87 | 0 |
| 2017-01-05 | $41.23 | $41.23 | $41.23 | $41.23 | $33.87 | 10 |
| 2017-01-04 | $41.23 | $41.23 | $41.23 | $41.23 | $33.87 | 0 |
| 2017-01-03 | $41.23 | $41.23 | $41.23 | $41.23 | $33.87 | 200 |
| 2016-12-30 | $41.26 | $41.26 | $41.26 | $41.26 | $33.90 | 95 |
| 2016-12-29 | $41.26 | $41.26 | $41.26 | $41.26 | $33.90 | 0 |
| 2016-12-28 | $41.26 | $41.26 | $41.26 | $41.26 | $33.90 | 13,980 |
| 2016-12-27 | $40.73 | $40.73 | $40.73 | $40.73 | $33.46 | 0 |
| 2016-12-23 | $41.72 | $41.72 | $40.73 | $40.73 | $33.46 | 319 |
| 2016-12-22 | $40.83 | $40.83 | $40.83 | $40.83 | $33.55 | 0 |
| 2016-12-21 | $40.83 | $40.83 | $40.83 | $40.83 | $33.55 | 0 |
| 2016-12-20 | $40.83 | $40.83 | $40.83 | $40.83 | $33.55 | 445 |
| 2016-12-19 | $40.58 | $40.58 | $40.58 | $40.58 | $33.34 | 500 |
| 2016-12-16 | $39.96 | $40.98 | $39.96 | $40.08 | $32.93 | 450 |
| 2016-12-15 | $41.90 | $41.90 | $41.90 | $41.90 | $34.43 | 0 |
| 2016-12-14 | $41.90 | $41.90 | $41.90 | $41.90 | $34.43 | 150 |
| 2016-12-13 | $41.75 | $41.77 | $41.75 | $41.77 | $34.32 | 200 |
| 2016-12-12 | $40.84 | $40.84 | $40.84 | $40.84 | $33.55 | 100 |
| 2016-12-09 | $39.75 | $39.75 | $39.75 | $39.75 | $32.66 | 0 |
| 2016-12-08 | $39.75 | $39.75 | $39.75 | $39.75 | $32.66 | 12,618 |
| 2016-12-07 | $39.75 | $39.75 | $39.75 | $39.75 | $32.66 | 48,500 |
| 2016-12-06 | $40.46 | $40.46 | $39.75 | $39.75 | $32.66 | 4,671 |
| 2016-12-05 | $41.34 | $41.34 | $41.34 | $41.34 | $33.96 | 0 |
| 2016-12-02 | $41.34 | $41.34 | $41.34 | $41.34 | $33.96 | 20 |
| 2016-12-01 | $41.00 | $41.34 | $41.00 | $41.34 | $33.96 | 3,594 |
| 2016-11-30 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 0 |
| 2016-11-29 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 0 |
| 2016-11-28 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 0 |
| 2016-11-25 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 0 |
| 2016-11-23 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 0 |
| 2016-11-22 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 0 |
| 2016-11-21 | $42.00 | $42.00 | $42.00 | $42.00 | $34.51 | 200 |
| 2016-11-18 | $42.23 | $42.23 | $42.23 | $42.23 | $34.70 | 100 |
| 2016-11-17 | $42.33 | $42.33 | $42.33 | $42.33 | $34.78 | 0 |
| 2016-11-16 | $42.33 | $42.33 | $42.33 | $42.33 | $34.78 | 0 |
| 2016-11-15 | $42.33 | $42.33 | $42.33 | $42.33 | $34.78 | 453 |
| 2016-11-14 | $41.76 | $41.76 | $41.76 | $41.76 | $34.31 | 100 |
| 2016-11-11 | $44.16 | $44.16 | $43.98 | $43.98 | $36.13 | 553 |
| 2016-11-10 | $42.97 | $43.04 | $42.97 | $43.04 | $35.36 | 3,600 |
| 2016-11-09 | $42.90 | $42.90 | $42.90 | $42.90 | $35.25 | 0 |
| 2016-11-08 | $42.90 | $42.90 | $42.90 | $42.90 | $35.25 | 0 |
| 2016-11-07 | $42.90 | $42.90 | $42.90 | $42.90 | $35.25 | 300 |
| 2016-11-04 | $44.24 | $44.24 | $44.24 | $44.24 | $36.35 | 0 |
| 2016-11-03 | $44.24 | $44.24 | $44.24 | $44.24 | $36.35 | 1,800 |
| 2016-11-02 | $44.83 | $44.83 | $44.83 | $44.83 | $36.83 | 2,622 |
| 2016-11-01 | $44.53 | $44.53 | $44.53 | $44.53 | $36.59 | 321 |
| 2016-10-31 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-28 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 17 |
| 2016-10-27 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-26 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-25 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-24 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 10 |
| 2016-10-21 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-20 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-19 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 23 |
| 2016-10-18 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-17 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 14 |
| 2016-10-14 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-13 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 0 |
| 2016-10-12 | $46.32 | $46.32 | $46.32 | $46.32 | $38.06 | 100 |
| 2016-10-11 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 0 |
| 2016-10-10 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 30 |
| 2016-10-07 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 0 |
| 2016-10-06 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 0 |
| 2016-10-05 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 37 |
| 2016-10-04 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 0 |
| 2016-10-03 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 150 |
| 2016-09-30 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 0 |
| 2016-09-29 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 300 |
| 2016-09-28 | $49.11 | $49.11 | $49.11 | $49.11 | $40.35 | 0 |
| 2016-09-27 | $49.11 | $49.11 | $49.11 | $49.11 | $40.35 | 100 |
| 2016-09-26 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-09-23 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-09-22 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 6,127 |
| 2016-09-21 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 15 |
| 2016-09-20 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-09-19 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-09-16 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-09-15 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 18 |
| 2016-09-14 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-09-13 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 100 |
| 2016-09-12 | $45.34 | $45.34 | $45.34 | $45.34 | $37.25 | 0 |
| 2016-09-09 | $45.34 | $45.34 | $45.34 | $45.34 | $37.25 | 100 |
| 2016-09-08 | $45.37 | $45.37 | $45.37 | $45.37 | $37.27 | 0 |
| 2016-09-07 | $45.37 | $45.37 | $45.37 | $45.37 | $37.27 | 0 |
| 2016-09-06 | $45.37 | $45.37 | $45.37 | $45.37 | $37.27 | 0 |
| 2016-09-02 | $45.37 | $45.37 | $45.37 | $45.37 | $37.27 | 130 |
| 2016-09-01 | $45.37 | $45.37 | $45.37 | $45.37 | $37.27 | 20,000 |
| 2016-08-31 | $43.60 | $43.60 | $43.60 | $43.60 | $35.82 | 200 |
| 2016-08-30 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 26 |
| 2016-08-29 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2016-08-26 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 10,089 |
| 2016-08-25 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 11 |
| 2016-08-24 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2016-08-23 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2016-08-22 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 4,300 |
| 2016-08-19 | $46.43 | $46.43 | $46.43 | $46.43 | $38.15 | 0 |
| 2016-08-18 | $46.43 | $46.43 | $46.43 | $46.43 | $38.15 | 0 |
| 2016-08-17 | $46.43 | $46.43 | $46.43 | $46.43 | $38.15 | 0 |
| 2016-08-16 | $46.43 | $46.43 | $46.43 | $46.43 | $38.15 | 12,219 |
| 2016-08-15 | $46.77 | $46.77 | $46.77 | $46.77 | $38.43 | 29 |
| 2016-08-12 | $46.77 | $46.77 | $46.77 | $46.77 | $38.43 | 0 |
| 2016-08-11 | $46.81 | $46.81 | $46.77 | $46.77 | $38.43 | 300 |
| 2016-08-10 | $45.31 | $45.31 | $45.31 | $45.31 | $37.23 | 0 |
| 2016-08-09 | $45.31 | $45.31 | $45.31 | $45.31 | $37.23 | 900 |
| 2016-08-08 | $45.31 | $45.31 | $45.31 | $45.31 | $37.23 | 0 |
| 2016-08-05 | $45.39 | $45.39 | $45.31 | $45.31 | $37.23 | 1,008 |
| 2016-08-04 | $46.58 | $46.64 | $46.31 | $46.31 | $38.05 | 7,600 |
| 2016-08-03 | $46.75 | $46.75 | $46.75 | $46.75 | $38.41 | 1,000 |
| 2016-08-02 | $47.60 | $47.60 | $47.60 | $47.60 | $39.11 | 20 |
| 2016-08-01 | $47.60 | $47.60 | $47.60 | $47.60 | $39.11 | 0 |
| 2016-07-29 | $47.60 | $47.60 | $47.60 | $47.60 | $39.11 | 100 |
| 2016-07-28 | $42.80 | $42.80 | $42.80 | $42.80 | $35.16 | 50 |
| 2016-07-27 | $42.80 | $42.80 | $42.80 | $42.80 | $35.16 | 400 |
| 2016-07-26 | $42.90 | $42.90 | $42.90 | $42.90 | $35.25 | 1,000 |
| 2016-07-25 | $41.56 | $41.56 | $41.56 | $41.56 | $34.15 | 19 |
| 2016-07-22 | $41.56 | $41.56 | $41.56 | $41.56 | $34.15 | 0 |
| 2016-07-21 | $41.56 | $41.56 | $41.56 | $41.56 | $34.15 | 130 |
| 2016-07-20 | $41.20 | $41.20 | $41.20 | $41.20 | $33.85 | 0 |
| 2016-07-19 | $41.20 | $41.20 | $41.20 | $41.20 | $33.85 | 0 |
| 2016-07-18 | $42.18 | $42.18 | $41.20 | $41.20 | $33.85 | 388 |
| 2016-07-15 | $41.80 | $41.80 | $41.80 | $41.80 | $34.34 | 200 |
| 2016-07-14 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 0 |
| 2016-07-13 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 20 |
| 2016-07-12 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 0 |
| 2016-07-11 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 25 |
| 2016-07-08 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 409 |
| 2016-07-07 | $43.40 | $43.40 | $43.40 | $43.40 | $35.66 | 0 |
| 2016-07-06 | $43.40 | $43.40 | $43.40 | $43.40 | $35.66 | 110 |
| 2016-07-05 | $42.90 | $42.90 | $42.90 | $42.90 | $35.25 | 154 |
| 2016-07-01 | $43.51 | $43.51 | $43.51 | $43.51 | $35.75 | 0 |
| 2016-06-30 | $43.51 | $43.51 | $43.51 | $43.51 | $35.75 | 110 |
| 2016-06-29 | $43.06 | $43.16 | $43.06 | $43.16 | $35.46 | 1,693 |
| 2016-06-28 | $41.96 | $41.96 | $41.96 | $41.96 | $34.47 | 0 |
| 2016-06-27 | $41.96 | $41.96 | $41.96 | $41.96 | $34.47 | 511 |
| 2016-06-24 | $41.96 | $41.96 | $41.96 | $41.96 | $34.47 | 21 |
| 2016-06-23 | $41.96 | $41.96 | $41.96 | $41.96 | $34.47 | 0 |
| 2016-06-22 | $41.96 | $41.96 | $41.96 | $41.96 | $34.47 | 4,710 |
| 2016-06-21 | $42.78 | $42.78 | $42.78 | $42.78 | $35.15 | 11 |
| 2016-06-20 | $42.85 | $42.85 | $42.78 | $42.78 | $35.15 | 7,460 |
| 2016-06-17 | $41.72 | $41.74 | $41.72 | $41.74 | $34.29 | 225 |
| 2016-06-16 | $42.50 | $42.50 | $42.50 | $42.50 | $34.92 | 25 |
| 2016-06-15 | $42.50 | $42.50 | $42.50 | $42.50 | $34.92 | 16 |
| 2016-06-14 | $42.50 | $42.50 | $42.50 | $42.50 | $34.92 | 118 |
| 2016-06-13 | $42.50 | $42.50 | $42.50 | $42.50 | $34.92 | 0 |
| 2016-06-10 | $42.50 | $42.50 | $42.50 | $42.50 | $34.92 | 25 |
| 2016-06-09 | $42.50 | $42.50 | $42.50 | $42.50 | $34.92 | 350 |
| 2016-06-08 | $43.14 | $43.14 | $43.14 | $43.14 | $35.44 | 800 |
| 2016-06-07 | $43.14 | $43.14 | $43.14 | $43.14 | $35.44 | 1,000 |
| 2016-06-06 | $42.85 | $42.85 | $42.85 | $42.85 | $35.21 | 38 |
| 2016-06-03 | $42.85 | $42.85 | $42.85 | $42.85 | $35.21 | 0 |
| 2016-06-02 | $42.85 | $42.85 | $42.85 | $42.85 | $35.21 | 0 |
| 2016-06-01 | $42.81 | $42.91 | $42.81 | $42.85 | $35.21 | 65,400 |
| 2016-05-31 | $43.64 | $43.64 | $43.64 | $43.64 | $35.85 | 133 |
| 2016-05-27 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 23,300 |
| 2016-05-26 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 50 |
| 2016-05-25 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 0 |
| 2016-05-24 | $43.30 | $43.30 | $43.30 | $43.30 | $35.58 | 0 |
| 2016-05-23 | $43.35 | $43.35 | $43.07 | $43.30 | $35.58 | 7,889 |
| 2016-05-20 | $43.00 | $43.00 | $42.26 | $42.26 | $34.72 | 230 |
| 2016-05-19 | $42.72 | $42.72 | $42.72 | $42.72 | $35.10 | 8,225 |
| 2016-05-18 | $42.72 | $42.72 | $42.72 | $42.72 | $35.10 | 100 |
| 2016-05-17 | $47.33 | $47.33 | $47.33 | $47.33 | $38.89 | 47 |
| 2016-05-16 | $47.33 | $47.33 | $47.33 | $47.33 | $38.89 | 45 |
| 2016-05-13 | $47.33 | $47.33 | $47.33 | $47.33 | $38.89 | 0 |
| 2016-05-12 | $47.33 | $47.33 | $47.33 | $47.33 | $38.89 | 0 |
| 2016-05-11 | $47.33 | $47.33 | $47.33 | $47.33 | $38.89 | 0 |
| 2016-05-10 | $48.17 | $48.17 | $47.33 | $47.33 | $38.89 | 200 |
| 2016-05-09 | $48.05 | $48.05 | $48.05 | $48.05 | $39.48 | 160 |
| 2016-05-06 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-05-05 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 97 |
| 2016-05-04 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-05-03 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-05-02 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-29 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-28 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-27 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-26 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-25 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-22 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-21 | $49.63 | $49.63 | $49.63 | $49.63 | $40.78 | 0 |
| 2016-04-20 | $48.95 | $49.63 | $48.95 | $49.63 | $40.78 | 380 |
| 2016-04-19 | $48.66 | $48.66 | $48.66 | $48.66 | $39.98 | 0 |
| 2016-04-18 | $48.77 | $48.77 | $48.57 | $48.66 | $39.98 | 2,800 |
| 2016-04-15 | $48.77 | $48.77 | $48.77 | $48.77 | $40.07 | 0 |
| 2016-04-14 | $48.89 | $48.89 | $48.77 | $48.77 | $40.07 | 1,199 |
| 2016-04-13 | $48.03 | $48.03 | $48.03 | $48.03 | $39.46 | 0 |
| 2016-04-12 | $48.03 | $48.03 | $48.03 | $48.03 | $39.46 | 5 |
| 2016-04-11 | $48.03 | $48.03 | $48.03 | $48.03 | $39.46 | 0 |
| 2016-04-08 | $48.03 | $48.03 | $48.03 | $48.03 | $39.46 | 325 |
| 2016-04-07 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 0 |
| 2016-04-06 | $45.51 | $45.51 | $45.51 | $45.51 | $37.39 | 3,275 |
| 2016-04-05 | $45.48 | $45.48 | $45.48 | $45.48 | $37.37 | 0 |
| 2016-04-04 | $45.48 | $45.48 | $45.48 | $45.48 | $37.37 | 1,190 |
| 2016-04-01 | $43.95 | $43.95 | $43.95 | $43.95 | $36.11 | 100 |
| 2016-03-31 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 0 |
| 2016-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 0 |
| 2016-03-29 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 0 |
| 2016-03-28 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 10 |
| 2016-03-24 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 150 |
| 2016-03-23 | $46.63 | $46.63 | $46.63 | $46.63 | $38.31 | 72 |
| 2016-03-22 | $46.63 | $46.63 | $46.63 | $46.63 | $38.31 | 1 |
| 2016-03-21 | $46.63 | $46.63 | $46.63 | $46.63 | $38.31 | 0 |
| 2016-03-18 | $46.63 | $46.63 | $46.63 | $46.63 | $38.31 | 102 |
| 2016-03-17 | $48.65 | $48.65 | $48.65 | $48.65 | $39.97 | 270 |
| 2016-03-16 | $48.67 | $48.67 | $48.67 | $48.67 | $39.99 | 50 |
| 2016-03-15 | $48.67 | $48.67 | $48.67 | $48.67 | $39.99 | 0 |
| 2016-03-14 | $48.67 | $48.67 | $48.67 | $48.67 | $39.99 | 300 |
| 2016-03-11 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 0 |
| 2016-03-10 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 0 |
| 2016-03-09 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 406 |
| 2016-03-08 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 0 |
| 2016-03-07 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 0 |
| 2016-03-04 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 0 |
| 2016-03-03 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 0 |
| 2016-03-02 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 25 |
| 2016-03-01 | $47.49 | $47.49 | $47.49 | $47.49 | $39.02 | 100 |
| 2016-02-29 | $48.04 | $48.04 | $48.04 | $48.04 | $39.47 | 0 |
| 2016-02-26 | $48.04 | $48.04 | $48.04 | $48.04 | $39.47 | 100 |
| 2016-02-25 | $47.48 | $47.48 | $47.48 | $47.48 | $39.01 | 0 |
| 2016-02-24 | $47.48 | $47.48 | $47.48 | $47.48 | $39.01 | 0 |
| 2016-02-23 | $47.48 | $47.48 | $47.48 | $47.48 | $39.01 | 10 |
| 2016-02-22 | $47.48 | $47.48 | $47.48 | $47.48 | $39.01 | 100 |
| 2016-02-19 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 0 |
| 2016-02-18 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 8 |
| 2016-02-17 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 8 |
| 2016-02-16 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 0 |
| 2016-02-12 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 0 |
| 2016-02-11 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 8 |
| 2016-02-10 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 0 |
| 2016-02-09 | $47.46 | $47.46 | $47.46 | $47.46 | $38.99 | 320 |
| 2016-02-08 | $48.50 | $48.50 | $48.50 | $48.50 | $39.85 | 0 |
| 2016-02-05 | $48.50 | $48.50 | $48.50 | $48.50 | $39.85 | 0 |
| 2016-02-04 | $48.50 | $48.50 | $48.50 | $48.50 | $39.85 | 100 |
| 2016-02-03 | $49.45 | $49.95 | $49.45 | $49.95 | $41.04 | 300 |
| 2016-02-02 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-02-01 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-01-29 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-01-28 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 3 |
| 2016-01-27 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-01-26 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-01-25 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-01-22 | $46.73 | $46.73 | $46.73 | $46.73 | $38.39 | 0 |
| 2016-01-21 | $45.27 | $46.73 | $45.27 | $46.73 | $38.39 | 1,483 |
| 2016-01-20 | $47.59 | $47.59 | $47.59 | $47.59 | $39.10 | 9,053 |
| 2016-01-19 | $47.59 | $47.59 | $47.59 | $47.59 | $39.10 | 106 |
| 2016-01-15 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-14 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-13 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-12 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 2,006 |
| 2016-01-11 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-08 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-07 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-06 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-05 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 0 |
| 2016-01-04 | $49.35 | $49.35 | $49.35 | $49.35 | $40.55 | 250 |
| 2015-12-31 | $50.50 | $50.50 | $50.50 | $50.50 | $41.49 | 0 |
| 2015-12-30 | $50.50 | $50.50 | $50.50 | $50.50 | $41.49 | 0 |
| 2015-12-29 | $50.50 | $50.50 | $50.50 | $50.50 | $41.49 | 310 |
| 2015-12-28 | $48.49 | $48.49 | $48.49 | $48.49 | $39.84 | 53 |
| 2015-12-24 | $48.49 | $48.49 | $48.49 | $48.49 | $39.84 | 0 |
| 2015-12-23 | $48.49 | $48.49 | $48.49 | $48.49 | $39.84 | 0 |
| 2015-12-22 | $48.49 | $48.49 | $48.49 | $48.49 | $39.84 | 0 |
| 2015-12-21 | $48.49 | $48.49 | $48.49 | $48.49 | $39.84 | 406 |
| 2015-12-18 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 0 |
| 2015-12-17 | $48.24 | $48.24 | $48.24 | $48.24 | $39.63 | 460 |
| 2015-12-16 | $48.12 | $48.12 | $48.12 | $48.12 | $39.54 | 202 |
| 2015-12-15 | $47.53 | $47.53 | $47.53 | $47.53 | $39.05 | 100 |
| 2015-12-14 | $47.60 | $47.60 | $47.60 | $47.60 | $39.11 | 115 |
| 2015-12-11 | $47.24 | $47.24 | $47.24 | $47.24 | $38.81 | 0 |
| 2015-12-10 | $47.24 | $47.24 | $47.24 | $47.24 | $38.81 | 1 |
| 2015-12-09 | $47.24 | $47.24 | $47.24 | $47.24 | $38.81 | 350 |
| 2015-12-08 | $48.78 | $48.78 | $48.78 | $48.78 | $40.08 | 7 |
| 2015-12-07 | $48.78 | $48.78 | $48.78 | $48.78 | $40.08 | 152 |
| 2015-12-04 | $48.78 | $48.78 | $48.78 | $48.78 | $40.08 | 1 |
| 2015-12-03 | $48.50 | $48.78 | $48.50 | $48.78 | $40.08 | 1,100 |
| 2015-12-02 | $50.60 | $50.60 | $50.60 | $50.60 | $41.57 | 0 |
| 2015-12-01 | $50.60 | $50.60 | $50.60 | $50.60 | $41.57 | 0 |
| 2015-11-30 | $50.60 | $50.60 | $50.60 | $50.60 | $41.57 | 2,200 |
| 2015-11-27 | $50.60 | $50.60 | $50.60 | $50.60 | $41.57 | 200 |
| 2015-11-25 | $50.93 | $50.93 | $50.93 | $50.93 | $41.84 | 0 |
| 2015-11-24 | $50.93 | $50.93 | $50.93 | $50.93 | $41.84 | 0 |
| 2015-11-23 | $50.93 | $50.93 | $50.93 | $50.93 | $41.84 | 100 |
| 2015-11-20 | $50.97 | $50.97 | $50.97 | $50.97 | $41.88 | 200 |
| 2015-11-19 | $49.67 | $49.67 | $49.67 | $49.67 | $40.81 | 0 |
| 2015-11-18 | $49.67 | $49.67 | $49.67 | $49.67 | $40.81 | 12 |
| 2015-11-17 | $49.67 | $49.67 | $49.67 | $49.67 | $40.81 | 130 |
| 2015-11-16 | $49.41 | $49.41 | $49.41 | $49.41 | $40.60 | 101 |
| 2015-11-13 | $50.10 | $50.10 | $50.09 | $50.09 | $41.15 | 2,606 |
| 2015-11-12 | $50.00 | $50.00 | $50.00 | $50.00 | $41.08 | 0 |
| 2015-11-11 | $50.00 | $50.00 | $50.00 | $50.00 | $41.08 | 0 |
| 2015-11-10 | $50.00 | $50.00 | $50.00 | $50.00 | $41.08 | 0 |
| 2015-11-09 | $50.00 | $50.00 | $50.00 | $50.00 | $41.08 | 0 |
| 2015-11-06 | $50.00 | $50.00 | $50.00 | $50.00 | $41.08 | 109 |
| 2015-11-05 | $48.47 | $49.02 | $48.47 | $49.02 | $40.27 | 0 |
| 2015-11-04 | $48.47 | $49.02 | $48.47 | $49.02 | $40.27 | 0 |
| 2015-11-03 | $48.47 | $49.02 | $48.47 | $49.02 | $40.27 | 0 |
| 2015-11-02 | $48.47 | $49.02 | $48.47 | $49.02 | $40.27 | 0 |
| 2015-10-30 | $48.47 | $49.02 | $48.47 | $49.02 | $40.27 | 0 |
| 2015-10-29 | $48.47 | $49.02 | $48.47 | $49.02 | $40.27 | 400 |
| 2015-10-28 | $48.50 | $48.50 | $48.32 | $48.32 | $39.70 | 1,172 |
| 2015-10-27 | $48.27 | $48.33 | $48.27 | $48.33 | $39.71 | 400 |
| 2015-10-26 | $48.54 | $48.54 | $48.54 | $48.54 | $39.88 | 450 |
| 2015-10-23 | $47.17 | $47.17 | $47.17 | $47.17 | $38.75 | 200 |
| 2015-10-22 | $46.68 | $46.68 | $46.68 | $46.68 | $38.35 | 200 |
| 2015-10-21 | $47.48 | $47.48 | $47.48 | $47.48 | $39.01 | 302 |
| 2015-10-20 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-19 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-16 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-15 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-14 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-13 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-12 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-09 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 0 |
| 2015-10-08 | $45.54 | $45.54 | $45.54 | $45.54 | $37.42 | 200 |
| 2015-10-07 | $46.17 | $46.17 | $46.17 | $46.17 | $37.93 | 200 |
| 2015-10-06 | $45.25 | $45.25 | $45.25 | $45.25 | $37.18 | 0 |
| 2015-10-05 | $45.25 | $45.25 | $45.25 | $45.25 | $37.18 | 167 |
| 2015-10-02 | $43.75 | $43.75 | $43.75 | $43.75 | $35.94 | 0 |
| 2015-10-01 | $43.75 | $43.75 | $43.75 | $43.75 | $35.94 | 585 |
| 2015-09-30 | $43.33 | $43.33 | $43.33 | $43.33 | $35.60 | 235 |
| 2015-09-29 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2015-09-28 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2015-09-25 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2015-09-24 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 0 |
| 2015-09-23 | $45.56 | $45.56 | $45.56 | $45.56 | $37.43 | 166 |
| 2015-09-22 | $45.96 | $45.96 | $45.96 | $45.96 | $37.76 | 0 |
| 2015-09-21 | $45.96 | $45.96 | $45.96 | $45.96 | $37.76 | 0 |
| 2015-09-18 | $45.96 | $45.96 | $45.96 | $45.96 | $37.76 | 200 |
| 2015-09-17 | $47.64 | $47.64 | $47.64 | $47.64 | $39.14 | 0 |
| 2015-09-16 | $47.64 | $47.64 | $47.64 | $47.64 | $39.14 | 0 |
| 2015-09-15 | $47.64 | $47.64 | $47.64 | $47.64 | $39.14 | 0 |
| 2015-09-14 | $47.64 | $47.64 | $47.64 | $47.64 | $39.14 | 0 |
| 2015-09-11 | $47.64 | $47.64 | $47.64 | $47.64 | $39.14 | 200 |
| 2015-09-10 | $48.69 | $48.69 | $48.69 | $48.69 | $40.00 | 0 |
| 2015-09-09 | $48.69 | $48.69 | $48.69 | $48.69 | $40.00 | 100 |
| 2015-09-08 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 0 |
| 2015-09-04 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 0 |
| 2015-09-03 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 0 |
| 2015-09-02 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 0 |
| 2015-09-01 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 0 |
| 2015-08-31 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 0 |
| 2015-08-28 | $48.83 | $48.83 | $48.83 | $48.83 | $40.12 | 150 |
| 2015-08-27 | $49.03 | $49.03 | $49.03 | $49.03 | $40.28 | 400 |
| 2015-08-26 | $51.41 | $51.41 | $51.41 | $51.41 | $42.24 | 0 |
Takeda Pharmaceutical Company (TKPHF) News Headlines
Recent Takeda Pharmaceutical Company (TKPHF) News
Similar Companies to Takeda Pharmaceutical Company (TKPHF) 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 | -- | -- | -- |