Est Tools Company Ltd (300488) Exchange: SHE
Data as of July 17, 2025
$31.40 ($0.80) 2.61%
Est Tools Company Ltd - Daily Information
Click for more stock information on Est Tools Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $30.72 |
| Previous Close | $31.40 |
| High | $31.44 |
| Low | $30.61 |
| Adjusted Open | $30.72 |
| Previous Adjusted Close | $31.40 |
| Adjusted High | $31.44 |
| Adjusted Low | $30.61 |
About Est Tools Company Ltd (300488)
Invest in Est Tools Company Ltd (300488)
Historical Stock Data for Est Tools Company Ltd (300488)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $30.72 | $31.44 | $30.61 | $31.40 | $31.40 | 2,043,870 |
| 2025-07-07 | $31.00 | $31.00 | $30.40 | $30.60 | $30.60 | 1,182,100 |
| 2025-07-04 | $31.59 | $31.66 | $30.67 | $30.83 | $30.83 | 2,110,000 |
| 2025-07-03 | $31.67 | $31.88 | $31.34 | $31.65 | $31.65 | 1,327,780 |
| 2025-07-02 | $32.11 | $32.11 | $31.25 | $31.60 | $31.60 | 1,920,900 |
| 2025-07-01 | $32.59 | $32.60 | $31.88 | $32.16 | $32.16 | 2,155,430 |
| 2025-06-30 | $32.15 | $32.65 | $31.99 | $32.62 | $32.62 | 2,183,920 |
| 2025-06-27 | $31.80 | $32.13 | $31.54 | $32.10 | $32.10 | 1,995,320 |
| 2025-06-26 | $32.39 | $33.00 | $31.94 | $32.00 | $32.00 | 3,051,500 |
| 2025-06-25 | $32.10 | $32.58 | $31.82 | $32.39 | $32.39 | 3,512,420 |
| 2025-06-24 | $30.01 | $32.15 | $29.95 | $32.15 | $32.15 | 4,646,270 |
| 2025-06-23 | $29.46 | $30.12 | $29.46 | $30.07 | $30.07 | 1,645,600 |
| 2025-06-20 | $30.90 | $31.00 | $29.75 | $29.92 | $29.92 | 3,038,190 |
| 2025-06-19 | $31.83 | $32.20 | $30.70 | $30.80 | $30.80 | 3,876,800 |
| 2025-06-18 | $31.10 | $32.33 | $30.91 | $31.83 | $31.83 | 3,421,490 |
| 2025-06-17 | $31.20 | $31.88 | $30.86 | $31.29 | $31.29 | 2,758,000 |
| 2025-06-13 | $30.82 | $30.87 | $29.96 | $30.11 | $30.11 | 1,919,300 |
| 2025-06-12 | $31.08 | $31.20 | $30.80 | $30.91 | $30.91 | 1,624,650 |
| 2025-06-11 | $31.00 | $31.35 | $30.62 | $31.19 | $31.19 | 2,071,430 |
| 2025-06-10 | $31.55 | $31.78 | $30.35 | $30.88 | $30.88 | 3,281,500 |
| 2025-06-09 | $31.53 | $31.70 | $31.15 | $31.31 | $31.31 | 2,427,100 |
| 2025-06-06 | $31.31 | $31.53 | $30.74 | $31.06 | $31.06 | 1,833,000 |
| 2025-06-05 | $30.89 | $31.72 | $30.50 | $31.31 | $31.31 | 2,516,760 |
| 2025-06-04 | $30.84 | $31.18 | $30.79 | $30.90 | $30.90 | 1,523,200 |
| 2025-06-03 | $30.73 | $31.11 | $30.50 | $30.87 | $30.87 | 1,897,600 |
| 2025-05-30 | $32.11 | $32.33 | $30.85 | $30.88 | $30.88 | 2,523,800 |
| 2025-05-29 | $31.72 | $32.68 | $31.71 | $32.33 | $32.33 | 2,250,900 |
| 2025-05-28 | $32.10 | $32.56 | $31.52 | $31.75 | $31.75 | 1,825,700 |
| 2025-05-27 | $32.94 | $33.01 | $31.98 | $32.09 | $32.09 | 2,110,400 |
| 2025-05-26 | $32.74 | $33.07 | $32.31 | $32.94 | $32.94 | 1,982,600 |
| 2025-05-23 | $33.33 | $34.20 | $32.98 | $33.06 | $33.06 | 2,764,730 |
| 2025-05-22 | $33.42 | $34.59 | $33.42 | $33.62 | $33.62 | 3,259,950 |
| 2025-05-21 | $34.37 | $34.37 | $33.28 | $33.42 | $33.42 | 2,843,300 |
| 2025-05-20 | $34.59 | $34.89 | $34.17 | $34.38 | $34.38 | 2,896,900 |
| 2025-05-19 | $35.36 | $35.36 | $33.74 | $34.68 | $34.68 | 3,986,160 |
| 2025-05-16 | $34.85 | $36.59 | $34.69 | $35.40 | $35.40 | 5,612,260 |
| 2025-05-15 | $35.93 | $35.98 | $34.70 | $35.06 | $35.06 | 4,264,220 |
| 2025-05-14 | $36.01 | $37.39 | $35.82 | $36.18 | $36.18 | 6,390,440 |
| 2025-05-13 | $36.31 | $36.69 | $35.70 | $36.19 | $36.19 | 4,128,460 |
| 2025-05-12 | $35.68 | $36.50 | $35.21 | $36.00 | $36.00 | 5,115,090 |
| 2025-05-09 | $36.13 | $36.15 | $34.30 | $35.03 | $35.03 | 5,547,690 |
| 2025-05-08 | $35.16 | $36.54 | $35.10 | $36.07 | $36.07 | 7,456,370 |
| 2025-05-07 | $35.40 | $35.97 | $34.52 | $35.08 | $35.08 | 7,090,780 |
| 2025-05-06 | $34.00 | $35.33 | $33.60 | $35.23 | $35.23 | 6,488,300 |
| 2025-04-30 | $32.78 | $34.19 | $32.30 | $33.60 | $33.60 | 5,737,970 |
| 2025-04-29 | $31.05 | $33.09 | $30.60 | $32.56 | $32.56 | 4,826,530 |
| 2025-04-28 | $31.93 | $32.04 | $30.81 | $31.05 | $31.05 | 3,414,180 |
| 2025-04-25 | $32.30 | $32.58 | $31.64 | $32.06 | $32.06 | 4,463,730 |
| 2025-04-24 | $32.89 | $35.09 | $32.08 | $32.30 | $32.30 | 7,876,510 |
| 2025-04-23 | $31.39 | $33.25 | $31.30 | $32.68 | $32.68 | 5,598,190 |
| 2025-04-22 | $31.61 | $31.61 | $30.80 | $31.06 | $31.06 | 2,049,800 |
| 2025-04-21 | $30.45 | $31.76 | $30.12 | $31.62 | $31.62 | 3,122,240 |
| 2025-04-18 | $30.76 | $31.14 | $30.11 | $30.56 | $30.56 | 1,993,640 |
| 2025-04-17 | $31.18 | $31.60 | $30.77 | $30.88 | $30.88 | 2,557,480 |
| 2025-04-16 | $31.89 | $32.59 | $30.77 | $31.24 | $31.24 | 3,566,380 |
| 2025-04-15 | $32.99 | $33.32 | $31.77 | $32.22 | $32.22 | 4,812,080 |
| 2025-04-14 | $32.12 | $32.85 | $31.90 | $32.10 | $32.10 | 5,323,210 |
| 2025-04-11 | $30.15 | $32.99 | $30.01 | $31.46 | $31.46 | 9,346,980 |
| 2025-04-10 | $30.47 | $31.57 | $30.18 | $30.25 | $30.25 | 4,787,450 |
| 2025-04-09 | $28.03 | $29.59 | $25.59 | $29.30 | $29.30 | 5,260,040 |
| 2025-04-08 | $28.83 | $30.20 | $27.84 | $28.70 | $28.70 | 4,957,260 |
| 2025-04-07 | $33.62 | $33.79 | $28.79 | $28.79 | $28.79 | 3,801,250 |
| 2025-04-03 | $36.74 | $37.60 | $35.64 | $35.99 | $35.99 | 2,381,110 |
| 2025-04-02 | $36.47 | $37.88 | $36.27 | $37.11 | $37.11 | 2,687,800 |
| 2025-04-01 | $37.01 | $37.39 | $36.45 | $36.65 | $36.65 | 1,727,500 |
| 2025-03-31 | $37.27 | $37.47 | $35.78 | $37.18 | $37.18 | 2,956,360 |
| 2025-03-28 | $38.36 | $38.99 | $37.78 | $37.85 | $37.85 | 2,754,380 |
| 2025-03-27 | $40.05 | $40.55 | $38.65 | $38.74 | $38.74 | 3,672,940 |
| 2025-03-26 | $38.38 | $40.67 | $38.30 | $40.55 | $40.55 | 4,587,880 |
| 2025-03-25 | $39.28 | $40.62 | $38.72 | $39.05 | $39.05 | 3,998,740 |
| 2025-03-24 | $39.57 | $39.78 | $37.46 | $39.07 | $39.07 | 4,322,700 |
| 2025-03-21 | $41.91 | $42.08 | $39.42 | $39.50 | $39.50 | 6,217,240 |
| 2025-03-20 | $42.50 | $43.42 | $41.00 | $42.59 | $42.59 | 5,757,400 |
| 2025-03-19 | $41.76 | $42.56 | $41.26 | $41.75 | $41.75 | 4,028,220 |
| 2025-03-18 | $42.01 | $42.80 | $41.64 | $42.19 | $42.19 | 4,658,180 |
| 2025-03-17 | $43.35 | $43.35 | $41.50 | $42.18 | $42.18 | 5,046,200 |
| 2025-03-14 | $41.96 | $44.64 | $41.14 | $43.45 | $43.45 | 5,852,870 |
| 2025-03-13 | $45.72 | $45.75 | $41.29 | $42.00 | $42.00 | 7,109,290 |
| 2025-03-12 | $44.88 | $47.30 | $43.62 | $46.18 | $46.18 | 9,752,700 |
| 2025-03-11 | $43.00 | $44.44 | $42.70 | $43.81 | $43.81 | 4,986,650 |
| 2025-03-10 | $45.80 | $46.24 | $44.06 | $44.50 | $44.50 | 5,141,830 |
| 2025-03-07 | $45.20 | $45.81 | $43.98 | $45.81 | $45.81 | 6,733,700 |
| 2025-03-06 | $45.74 | $46.98 | $45.00 | $45.66 | $45.66 | 7,964,620 |
| 2025-03-05 | $44.50 | $46.49 | $44.00 | $45.91 | $45.91 | 7,740,800 |
| 2025-03-04 | $43.30 | $45.77 | $43.20 | $44.88 | $44.88 | 8,047,640 |
| 2025-03-03 | $44.13 | $44.50 | $43.00 | $43.70 | $43.70 | 5,685,960 |
| 2025-02-28 | $47.29 | $47.66 | $43.66 | $44.14 | $44.14 | 9,381,690 |
| 2025-02-27 | $48.00 | $49.15 | $46.35 | $47.97 | $47.97 | 12,269,640 |
| 2025-02-26 | $48.08 | $56.07 | $48.06 | $49.93 | $49.93 | 16,607,840 |
| 2025-02-25 | $40.27 | $50.65 | $40.10 | $50.65 | $50.65 | 13,495,540 |
| 2025-02-24 | $41.03 | $42.75 | $39.40 | $42.21 | $42.21 | 10,392,430 |
| 2025-02-20 | $39.00 | $40.50 | $38.41 | $39.15 | $39.15 | 13,945,390 |
| 2025-02-19 | $31.80 | $38.50 | $31.30 | $38.50 | $38.50 | 12,268,870 |
| 2025-02-18 | $31.25 | $33.59 | $30.77 | $32.08 | $32.08 | 5,712,680 |
| 2025-02-17 | $31.00 | $31.45 | $30.45 | $31.32 | $31.32 | 3,171,310 |
| 2025-02-14 | $31.90 | $32.00 | $30.46 | $30.62 | $30.62 | 4,820,850 |
| 2025-02-13 | $34.11 | $34.47 | $31.97 | $32.00 | $32.00 | 6,366,550 |
| 2025-02-12 | $32.17 | $35.26 | $32.00 | $34.30 | $34.30 | 7,420,980 |
| 2025-02-11 | $31.98 | $32.53 | $31.06 | $32.25 | $32.25 | 5,985,950 |
| 2025-02-10 | $30.62 | $32.58 | $29.86 | $32.34 | $32.34 | 7,230,650 |
| 2025-02-07 | $32.21 | $32.66 | $30.01 | $30.57 | $30.57 | 9,089,980 |
| 2025-02-06 | $29.57 | $32.89 | $29.40 | $31.96 | $31.96 | 7,241,610 |
| 2025-02-05 | $32.00 | $32.00 | $28.55 | $29.57 | $29.57 | 6,962,930 |
| 2025-01-27 | $31.80 | $33.00 | $31.10 | $31.38 | $31.38 | 7,279,970 |
| 2025-01-24 | $30.10 | $31.12 | $29.08 | $30.88 | $30.88 | 5,567,620 |
| 2025-01-23 | $30.16 | $30.86 | $28.83 | $30.10 | $30.10 | 7,302,330 |
| 2025-01-22 | $28.65 | $31.90 | $28.65 | $29.48 | $29.48 | 10,348,310 |
| 2025-01-21 | $27.30 | $28.88 | $27.16 | $28.64 | $28.64 | 5,291,160 |
| 2025-01-20 | $26.89 | $27.33 | $26.87 | $27.19 | $27.19 | 2,669,700 |
| 2025-01-17 | $27.06 | $27.49 | $26.60 | $26.89 | $26.89 | 3,555,280 |
| 2025-01-16 | $26.80 | $27.29 | $26.34 | $26.67 | $26.67 | 2,068,000 |
| 2025-01-15 | $26.85 | $26.99 | $26.40 | $26.72 | $26.72 | 2,024,100 |
| 2025-01-14 | $25.10 | $26.95 | $24.95 | $26.92 | $26.92 | 3,545,460 |
| 2025-01-13 | $25.30 | $25.85 | $24.31 | $25.13 | $25.13 | 2,381,260 |
| 2025-01-09 | $23.30 | $26.15 | $23.17 | $25.76 | $25.76 | 5,679,700 |
| 2025-01-08 | $23.70 | $23.78 | $22.60 | $23.35 | $23.35 | 1,922,100 |
| 2025-01-07 | $23.46 | $23.78 | $23.00 | $23.77 | $23.77 | 1,255,900 |
| 2025-01-06 | $23.53 | $23.63 | $22.60 | $23.29 | $23.29 | 1,651,460 |
| 2025-01-03 | $25.65 | $25.82 | $23.08 | $23.74 | $23.74 | 3,020,200 |
| 2025-01-02 | $27.00 | $27.25 | $25.18 | $25.61 | $25.61 | 3,563,060 |
| 2024-12-31 | $28.44 | $28.46 | $27.33 | $27.36 | $27.36 | 2,914,360 |
| 2024-12-30 | $27.45 | $28.60 | $26.77 | $28.29 | $28.29 | 3,934,970 |
| 2024-12-27 | $28.01 | $28.50 | $27.55 | $27.75 | $27.75 | 3,124,580 |
| 2024-12-26 | $27.19 | $28.75 | $26.88 | $28.11 | $28.11 | 4,905,670 |
| 2024-12-25 | $27.78 | $27.96 | $25.90 | $27.02 | $27.02 | 4,775,940 |
| 2024-12-24 | $27.78 | $28.47 | $27.10 | $27.96 | $27.96 | 5,053,040 |
| 2024-12-23 | $28.40 | $28.56 | $26.95 | $27.32 | $27.32 | 5,698,500 |
| 2024-12-20 | $26.58 | $29.97 | $26.58 | $28.53 | $28.53 | 9,336,270 |
| 2024-12-19 | $26.43 | $27.50 | $26.13 | $26.57 | $26.57 | 4,905,610 |
| 2024-12-18 | $26.66 | $27.07 | $25.70 | $26.70 | $26.70 | 5,330,590 |
| 2024-12-17 | $27.94 | $28.20 | $25.80 | $26.89 | $26.89 | 10,143,350 |
| 2024-12-16 | $25.15 | $30.14 | $24.91 | $28.95 | $28.95 | 15,431,690 |
| 2024-12-13 | $25.50 | $25.69 | $25.00 | $25.12 | $25.12 | 2,189,300 |
| 2024-12-12 | $25.80 | $26.10 | $25.30 | $25.66 | $25.66 | 2,000,900 |
| 2024-12-11 | $25.98 | $25.98 | $25.23 | $25.83 | $25.83 | 2,851,700 |
| 2024-12-10 | $26.67 | $27.10 | $25.98 | $26.12 | $26.12 | 4,368,710 |
| 2024-12-09 | $25.62 | $26.75 | $25.57 | $25.89 | $25.89 | 4,080,900 |
| 2024-12-06 | $26.30 | $26.53 | $25.42 | $25.80 | $25.80 | 5,707,250 |
| 2024-12-05 | $25.31 | $28.00 | $25.05 | $26.79 | $26.79 | 8,215,060 |
| 2024-12-04 | $25.42 | $25.88 | $24.80 | $25.36 | $25.36 | 3,296,670 |
| 2024-12-03 | $25.12 | $25.97 | $24.80 | $25.24 | $25.24 | 3,564,560 |
| 2024-12-02 | $24.82 | $25.25 | $24.45 | $25.11 | $25.11 | 3,627,080 |
| 2024-11-29 | $23.71 | $24.71 | $23.68 | $24.51 | $24.51 | 3,594,800 |
| 2024-11-28 | $23.67 | $23.87 | $23.42 | $23.54 | $23.54 | 1,097,830 |
| 2024-11-27 | $23.71 | $23.74 | $23.08 | $23.61 | $23.61 | 1,201,600 |
| 2024-11-26 | $24.31 | $24.54 | $23.75 | $24.00 | $24.00 | 1,185,200 |
| 2024-11-25 | $24.15 | $24.47 | $23.70 | $24.30 | $24.30 | 1,685,200 |
| 2024-11-22 | $24.48 | $24.65 | $24.01 | $24.12 | $24.12 | 2,052,370 |
| 2024-11-21 | $24.67 | $25.00 | $24.15 | $24.53 | $24.53 | 2,245,810 |
| 2024-11-20 | $23.95 | $24.83 | $23.78 | $24.77 | $24.77 | 3,433,400 |
| 2024-11-19 | $22.80 | $23.80 | $22.80 | $23.78 | $23.78 | 1,590,840 |
| 2024-11-18 | $23.22 | $23.58 | $22.70 | $22.79 | $22.79 | 1,561,790 |
| 2024-11-15 | $23.69 | $24.11 | $23.21 | $23.24 | $23.24 | 1,085,170 |
| 2024-11-14 | $24.38 | $24.55 | $23.64 | $23.78 | $23.78 | 1,343,990 |
| 2024-11-13 | $24.58 | $24.58 | $23.81 | $24.39 | $24.39 | 1,740,670 |
| 2024-11-12 | $24.55 | $25.40 | $24.32 | $24.59 | $24.59 | 3,331,150 |
| 2024-11-11 | $23.91 | $24.57 | $23.71 | $24.56 | $24.56 | 2,421,160 |
| 2024-11-08 | $24.25 | $24.70 | $24.01 | $24.06 | $24.06 | 2,311,850 |
| 2024-11-07 | $23.85 | $24.22 | $23.71 | $24.22 | $24.22 | 2,267,800 |
| 2024-11-06 | $24.60 | $25.02 | $24.00 | $24.23 | $24.23 | 3,804,640 |
| 2024-11-05 | $23.80 | $24.76 | $23.50 | $24.56 | $24.56 | 5,002,280 |
| 2024-11-04 | $22.31 | $24.19 | $22.31 | $24.18 | $24.18 | 4,847,390 |
| 2024-11-01 | $22.53 | $23.05 | $22.09 | $22.30 | $22.30 | 1,717,030 |
| 2024-10-31 | $22.63 | $22.79 | $22.42 | $22.65 | $22.65 | 1,310,580 |
| 2024-10-30 | $22.63 | $23.20 | $22.51 | $22.65 | $22.65 | 1,460,040 |
| 2024-10-29 | $23.17 | $23.34 | $22.72 | $22.77 | $22.77 | 1,484,200 |
| 2024-10-28 | $22.76 | $22.99 | $22.75 | $22.98 | $22.98 | 1,238,540 |
| 2024-10-25 | $22.78 | $23.02 | $22.60 | $22.88 | $22.88 | 1,353,590 |
| 2024-10-24 | $22.53 | $22.99 | $22.53 | $22.66 | $22.66 | 914,190 |
| 2024-10-23 | $22.98 | $23.08 | $22.65 | $22.77 | $22.77 | 1,560,320 |
| 2024-10-22 | $22.88 | $23.20 | $22.56 | $23.00 | $23.00 | 2,049,360 |
| 2024-10-21 | $22.67 | $23.18 | $22.45 | $22.81 | $22.81 | 2,762,630 |
| 2024-10-18 | $21.60 | $22.99 | $21.50 | $22.84 | $22.84 | 3,232,700 |
| 2024-10-17 | $21.66 | $22.48 | $21.47 | $22.08 | $22.08 | 2,083,590 |
| 2024-10-16 | $21.20 | $21.80 | $21.20 | $21.50 | $21.50 | 896,300 |
| 2024-10-15 | $21.65 | $22.11 | $21.45 | $21.52 | $21.52 | 1,215,100 |
| 2024-10-14 | $21.37 | $21.90 | $21.06 | $21.78 | $21.78 | 1,267,020 |
| 2024-10-11 | $22.31 | $22.48 | $21.05 | $21.37 | $21.37 | 1,453,360 |
| 2024-10-10 | $23.58 | $24.28 | $22.06 | $22.51 | $22.51 | 1,782,780 |
| 2024-10-09 | $24.39 | $24.39 | $22.45 | $22.50 | $22.50 | 2,789,770 |
| 2024-10-08 | $26.86 | $26.86 | $22.91 | $25.03 | $25.03 | 4,460,720 |
| 2024-09-30 | $20.88 | $22.96 | $20.64 | $22.65 | $22.65 | 3,748,870 |
| 2024-09-27 | $19.32 | $20.59 | $19.29 | $20.13 | $20.13 | 1,659,130 |
| 2024-09-26 | $18.47 | $19.07 | $18.42 | $19.06 | $19.06 | 690,400 |
| 2024-09-25 | $18.50 | $18.97 | $18.45 | $18.54 | $18.54 | 823,700 |
| 2024-09-24 | $18.07 | $18.44 | $17.83 | $18.39 | $18.39 | 610,500 |
| 2024-09-23 | $18.17 | $18.17 | $17.87 | $17.93 | $17.93 | 278,500 |
| 2024-09-20 | $18.21 | $18.21 | $17.91 | $18.05 | $18.05 | 306,800 |
| 2024-09-19 | $18.08 | $18.30 | $17.92 | $18.22 | $18.22 | 324,500 |
| 2024-09-18 | $17.98 | $18.10 | $17.79 | $17.94 | $17.94 | 399,150 |
| 2024-09-13 | $18.30 | $18.33 | $17.91 | $18.01 | $18.01 | 537,300 |
| 2024-09-12 | $18.65 | $18.79 | $18.40 | $18.42 | $18.42 | 266,100 |
| 2024-09-11 | $18.59 | $18.84 | $18.54 | $18.60 | $18.60 | 249,100 |
| 2024-09-10 | $18.52 | $18.79 | $18.24 | $18.72 | $18.72 | 334,820 |
| 2024-09-09 | $18.80 | $18.96 | $18.41 | $18.52 | $18.52 | 473,000 |
| 2024-09-06 | $19.25 | $19.30 | $18.85 | $18.85 | $18.85 | 395,300 |
| 2024-09-05 | $19.17 | $19.35 | $19.17 | $19.30 | $19.30 | 265,000 |
| 2024-09-04 | $19.27 | $19.34 | $19.02 | $19.14 | $19.14 | 231,000 |
| 2024-09-03 | $19.00 | $19.32 | $18.99 | $19.26 | $19.26 | 266,170 |
| 2024-09-02 | $19.19 | $19.45 | $18.96 | $19.00 | $19.00 | 394,200 |
| 2024-08-30 | $19.24 | $19.50 | $19.13 | $19.32 | $19.32 | 569,000 |
| 2024-08-29 | $18.69 | $19.27 | $18.68 | $19.22 | $19.22 | 405,600 |
| 2024-08-28 | $18.66 | $18.95 | $18.50 | $18.81 | $18.81 | 339,330 |
| 2024-08-27 | $19.00 | $19.02 | $18.63 | $18.68 | $18.68 | 291,700 |
| 2024-08-26 | $18.84 | $19.19 | $18.84 | $18.99 | $18.99 | 290,500 |
| 2024-08-23 | $18.95 | $19.05 | $18.72 | $18.83 | $18.83 | 346,600 |
| 2024-08-22 | $19.20 | $19.44 | $19.01 | $19.01 | $19.01 | 359,110 |
| 2024-08-21 | $19.16 | $19.60 | $19.16 | $19.40 | $19.40 | 460,300 |
| 2024-08-20 | $19.36 | $19.49 | $19.17 | $19.26 | $19.26 | 397,800 |
| 2024-08-19 | $19.59 | $19.82 | $19.45 | $19.50 | $19.50 | 375,400 |
| 2024-08-16 | $19.71 | $19.92 | $19.51 | $19.60 | $19.60 | 815,200 |
| 2024-08-15 | $19.83 | $20.08 | $19.55 | $19.90 | $19.90 | 509,400 |
| 2024-08-14 | $19.87 | $20.04 | $19.62 | $19.73 | $19.73 | 385,700 |
| 2024-08-13 | $20.07 | $20.10 | $19.62 | $19.87 | $19.87 | 637,100 |
| 2024-08-12 | $19.95 | $20.15 | $19.82 | $20.07 | $20.07 | 564,800 |
| 2024-08-09 | $19.98 | $20.18 | $19.95 | $20.11 | $20.11 | 812,130 |
| 2024-08-08 | $19.84 | $20.12 | $19.43 | $19.98 | $19.98 | 1,012,000 |
| 2024-08-07 | $19.93 | $20.01 | $19.61 | $19.84 | $19.84 | 521,900 |
| 2024-08-06 | $19.45 | $19.85 | $19.45 | $19.75 | $19.75 | 584,500 |
| 2024-08-05 | $19.50 | $19.95 | $19.36 | $19.39 | $19.39 | 821,800 |
| 2024-08-02 | $19.90 | $20.12 | $19.67 | $19.70 | $19.70 | 593,000 |
| 2024-08-01 | $20.13 | $20.30 | $20.01 | $20.05 | $20.05 | 887,000 |
| 2024-07-31 | $19.61 | $20.30 | $19.52 | $20.19 | $20.19 | 957,600 |
| 2024-07-30 | $19.56 | $19.76 | $19.30 | $19.61 | $19.61 | 568,200 |
| 2024-07-29 | $19.74 | $19.91 | $19.53 | $19.60 | $19.60 | 533,000 |
| 2024-07-26 | $19.23 | $19.81 | $19.18 | $19.74 | $19.74 | 834,400 |
| 2024-07-25 | $18.95 | $19.37 | $18.89 | $19.13 | $19.13 | 392,000 |
| 2024-07-24 | $19.02 | $19.34 | $18.95 | $19.08 | $19.08 | 445,130 |
| 2024-07-23 | $19.85 | $19.86 | $19.19 | $19.19 | $19.19 | 722,900 |
| 2024-07-22 | $19.53 | $19.86 | $19.48 | $19.80 | $19.80 | 650,600 |
| 2024-07-19 | $19.38 | $19.70 | $19.32 | $19.54 | $19.54 | 591,420 |
| 2024-07-18 | $19.09 | $19.68 | $18.80 | $19.63 | $19.63 | 955,350 |
| 2024-07-17 | $19.29 | $19.35 | $19.06 | $19.23 | $19.23 | 448,900 |
| 2024-07-16 | $19.54 | $19.55 | $19.10 | $19.31 | $19.31 | 374,060 |
| 2024-07-15 | $20.10 | $20.10 | $19.00 | $19.39 | $19.39 | 534,560 |
| 2024-07-12 | $19.89 | $19.89 | $19.61 | $19.81 | $19.81 | 407,900 |
| 2024-07-11 | $19.89 | $19.92 | $19.45 | $19.80 | $19.80 | 546,060 |
| 2024-07-10 | $19.30 | $19.55 | $19.06 | $19.33 | $19.33 | 360,700 |
| 2024-07-09 | $18.80 | $19.34 | $18.51 | $19.31 | $19.31 | 607,650 |
| 2024-07-08 | $19.50 | $19.55 | $18.90 | $18.95 | $18.95 | 678,700 |
| 2024-07-05 | $19.41 | $19.88 | $19.19 | $19.50 | $19.50 | 610,900 |
| 2024-07-04 | $20.18 | $20.43 | $19.45 | $19.52 | $19.52 | 860,070 |
| 2024-07-03 | $20.14 | $20.28 | $19.88 | $19.88 | $19.88 | 503,100 |
| 2024-07-02 | $20.29 | $20.44 | $20.09 | $20.14 | $20.14 | 464,700 |
| 2024-07-01 | $20.17 | $20.44 | $19.91 | $20.29 | $20.29 | 987,900 |
| 2024-06-28 | $20.06 | $20.77 | $20.06 | $20.35 | $20.35 | 940,300 |
| 2024-06-27 | $20.35 | $21.02 | $20.26 | $20.26 | $20.26 | 1,304,900 |
| 2024-06-26 | $20.00 | $20.57 | $19.77 | $20.57 | $20.57 | 1,536,000 |
| 2024-06-25 | $19.39 | $21.03 | $19.36 | $20.22 | $20.22 | 1,968,210 |
| 2024-06-24 | $20.15 | $20.16 | $19.36 | $19.40 | $19.40 | 979,100 |
| 2024-06-21 | $20.48 | $20.49 | $20.13 | $20.15 | $20.15 | 711,700 |
| 2024-06-20 | $21.19 | $21.19 | $20.50 | $20.56 | $20.56 | 668,600 |
| 2024-06-19 | $21.25 | $21.30 | $20.96 | $21.10 | $21.10 | 546,200 |
| 2024-06-18 | $21.05 | $21.24 | $20.97 | $21.17 | $21.17 | 575,500 |
| 2024-06-17 | $21.25 | $21.25 | $21.00 | $21.05 | $21.05 | 398,900 |
| 2024-06-14 | $21.44 | $21.44 | $21.00 | $21.16 | $21.16 | 516,700 |
| 2024-06-13 | $21.23 | $21.44 | $20.94 | $21.27 | $21.27 | 866,000 |
| 2024-06-12 | $20.76 | $21.25 | $20.73 | $21.13 | $21.13 | 606,740 |
| 2024-06-11 | $20.25 | $20.93 | $20.23 | $20.92 | $20.92 | 581,070 |
| 2024-06-07 | $20.58 | $20.68 | $20.27 | $20.59 | $20.59 | 789,400 |
| 2024-06-06 | $20.60 | $20.90 | $19.91 | $20.26 | $20.26 | 1,664,700 |
| 2024-06-05 | $21.12 | $21.12 | $20.65 | $20.70 | $20.70 | 793,800 |
| 2024-06-04 | $21.43 | $21.43 | $20.83 | $21.04 | $21.04 | 1,090,900 |
| 2024-06-03 | $21.75 | $22.04 | $21.36 | $21.54 | $21.54 | 833,000 |
| 2024-05-31 | $21.35 | $21.90 | $21.35 | $21.82 | $21.82 | 793,700 |
| 2024-05-30 | $21.41 | $21.57 | $21.09 | $21.41 | $21.41 | 523,800 |
| 2024-05-29 | $20.75 | $21.56 | $20.75 | $21.40 | $21.40 | 507,300 |
| 2024-05-28 | $21.41 | $21.60 | $21.23 | $21.31 | $21.31 | 584,800 |
| 2024-05-27 | $21.55 | $21.77 | $21.14 | $21.77 | $21.77 | 787,520 |
| 2024-05-24 | $21.51 | $21.75 | $21.40 | $21.54 | $21.54 | 780,800 |
| 2024-05-23 | $21.96 | $21.96 | $21.60 | $21.60 | $21.60 | 976,600 |
| 2024-05-22 | $21.93 | $22.27 | $21.86 | $21.96 | $21.96 | 863,800 |
| 2024-05-21 | $22.28 | $22.34 | $21.87 | $22.01 | $22.01 | 966,000 |
| 2024-05-20 | $22.29 | $22.43 | $22.16 | $22.28 | $22.28 | 978,280 |
| 2024-05-17 | $22.15 | $22.45 | $22.04 | $22.29 | $22.29 | 945,000 |
| 2024-05-16 | $22.20 | $22.48 | $22.09 | $22.18 | $22.18 | 910,100 |
| 2024-05-15 | $22.27 | $22.43 | $21.80 | $22.05 | $22.05 | 1,344,000 |
| 2024-05-14 | $22.19 | $22.70 | $22.11 | $22.25 | $22.25 | 1,743,900 |
| 2024-05-13 | $22.48 | $22.87 | $22.00 | $22.08 | $22.08 | 3,529,010 |
| 2024-05-10 | $25.03 | $26.00 | $22.94 | $23.00 | $23.00 | 4,998,310 |
| 2024-05-09 | $23.36 | $24.10 | $23.26 | $23.84 | $23.84 | 2,142,860 |
| 2024-05-08 | $23.32 | $23.58 | $23.08 | $23.25 | $23.25 | 1,059,380 |
| 2024-05-07 | $23.24 | $23.53 | $23.05 | $23.53 | $23.53 | 1,797,000 |
| 2024-05-06 | $23.14 | $23.32 | $23.01 | $23.23 | $23.23 | 1,633,900 |
| 2024-04-30 | $23.12 | $23.50 | $22.78 | $22.94 | $22.94 | 1,430,300 |
| 2024-04-29 | $22.82 | $23.28 | $22.50 | $23.14 | $23.14 | 2,313,700 |
| 2024-04-26 | $22.35 | $22.60 | $22.01 | $22.32 | $22.32 | 1,530,100 |
| 2024-04-25 | $22.00 | $22.55 | $22.00 | $22.35 | $22.35 | 1,311,760 |
| 2024-04-24 | $21.73 | $22.09 | $21.72 | $22.06 | $22.06 | 1,105,800 |
| 2024-04-23 | $21.70 | $22.09 | $21.32 | $21.76 | $21.76 | 1,412,900 |
| 2024-04-22 | $21.60 | $21.86 | $21.26 | $21.59 | $21.59 | 1,148,430 |
| 2024-04-19 | $21.50 | $21.94 | $21.15 | $21.85 | $21.85 | 1,640,610 |
| 2024-04-18 | $21.82 | $22.75 | $21.42 | $21.77 | $21.77 | 1,988,400 |
| 2024-04-17 | $20.45 | $21.77 | $20.45 | $21.77 | $21.77 | 2,380,720 |
| 2024-04-16 | $21.62 | $21.65 | $19.80 | $20.24 | $20.24 | 2,678,630 |
| 2024-04-15 | $23.10 | $23.10 | $21.58 | $21.75 | $21.75 | 3,176,920 |
| 2024-04-12 | $23.50 | $23.80 | $22.60 | $23.26 | $23.26 | 3,714,240 |
| 2024-04-11 | $23.04 | $24.30 | $22.12 | $23.99 | $23.99 | 5,451,650 |
| 2024-04-10 | $23.10 | $24.63 | $23.10 | $23.25 | $23.25 | 4,156,850 |
| 2024-04-09 | $22.50 | $22.69 | $22.07 | $22.63 | $22.63 | 754,200 |
| 2024-04-08 | $23.30 | $23.30 | $22.20 | $22.20 | $22.20 | 1,178,700 |
| 2024-04-03 | $23.46 | $23.46 | $22.88 | $23.05 | $23.05 | 901,600 |
| 2024-04-02 | $23.43 | $23.57 | $23.12 | $23.45 | $23.45 | 1,336,870 |
| 2024-04-01 | $22.60 | $23.35 | $22.60 | $23.35 | $23.35 | 1,560,900 |
| 2024-03-29 | $22.50 | $22.59 | $22.11 | $22.58 | $22.58 | 1,115,460 |
| 2024-03-28 | $22.25 | $22.64 | $22.17 | $22.35 | $22.35 | 1,260,900 |
| 2024-03-27 | $22.91 | $23.09 | $22.12 | $22.13 | $22.13 | 993,800 |
| 2024-03-26 | $22.67 | $23.08 | $22.42 | $22.90 | $22.90 | 1,151,270 |
| 2024-03-25 | $23.49 | $23.49 | $22.68 | $22.71 | $22.71 | 1,319,680 |
| 2024-03-22 | $23.73 | $23.78 | $23.10 | $23.51 | $23.51 | 1,664,900 |
| 2024-03-21 | $23.69 | $23.91 | $23.51 | $23.73 | $23.73 | 1,291,300 |
| 2024-03-20 | $23.71 | $23.80 | $23.47 | $23.59 | $23.59 | 1,149,040 |
| 2024-03-19 | $23.76 | $24.06 | $23.55 | $23.62 | $23.62 | 1,530,640 |
| 2024-03-18 | $23.60 | $23.81 | $23.39 | $23.80 | $23.80 | 1,694,800 |
| 2024-03-15 | $23.00 | $23.52 | $22.95 | $23.51 | $23.51 | 1,774,480 |
| 2024-03-14 | $23.40 | $23.61 | $22.71 | $23.06 | $23.06 | 1,375,010 |
| 2024-03-13 | $22.99 | $23.37 | $22.66 | $23.26 | $23.26 | 1,865,600 |
| 2024-03-12 | $22.57 | $23.08 | $22.50 | $22.95 | $22.95 | 1,822,500 |
| 2024-03-11 | $22.45 | $22.76 | $22.01 | $22.59 | $22.59 | 1,626,210 |
| 2024-03-08 | $22.50 | $22.88 | $22.28 | $22.55 | $22.55 | 1,390,900 |
| 2024-03-07 | $23.14 | $23.58 | $22.50 | $22.50 | $22.50 | 2,937,700 |
| 2024-03-06 | $22.16 | $22.95 | $22.16 | $22.80 | $22.80 | 2,589,100 |
| 2024-03-05 | $22.13 | $22.66 | $21.67 | $22.37 | $22.37 | 2,212,320 |
| 2024-03-04 | $22.36 | $22.52 | $21.72 | $22.19 | $22.19 | 1,804,670 |
| 2024-03-01 | $22.10 | $22.65 | $22.08 | $22.42 | $22.42 | 1,990,120 |
| 2024-02-29 | $20.85 | $22.15 | $20.85 | $22.13 | $22.13 | 2,556,220 |
| 2024-02-28 | $22.95 | $23.25 | $21.00 | $21.06 | $21.06 | 4,218,610 |
| 2024-02-27 | $23.00 | $23.35 | $22.51 | $23.26 | $23.26 | 4,121,060 |
| 2024-02-26 | $22.00 | $24.00 | $21.35 | $23.32 | $23.32 | 5,832,760 |
| 2024-02-23 | $20.02 | $20.66 | $19.88 | $20.63 | $20.63 | 1,873,300 |
| 2024-02-22 | $19.50 | $20.05 | $19.49 | $19.98 | $19.98 | 1,895,880 |
| 2024-02-21 | $19.27 | $20.12 | $19.26 | $19.57 | $19.57 | 1,715,740 |
| 2024-02-20 | $19.50 | $19.50 | $19.03 | $19.46 | $19.46 | 1,062,510 |
| 2024-02-19 | $18.88 | $19.45 | $18.62 | $19.10 | $19.10 | 1,415,110 |
| 2024-02-08 | $17.18 | $18.68 | $17.11 | $18.60 | $18.60 | 1,523,300 |
| 2024-02-07 | $17.18 | $18.05 | $16.97 | $17.35 | $17.35 | 1,576,000 |
| 2024-02-06 | $16.00 | $17.81 | $15.70 | $17.31 | $17.31 | 1,847,250 |
| 2024-02-05 | $17.40 | $17.50 | $15.89 | $16.50 | $16.50 | 2,370,300 |
| 2024-02-02 | $19.00 | $19.09 | $16.68 | $17.35 | $17.35 | 1,873,420 |
| 2024-02-01 | $18.70 | $18.93 | $18.13 | $18.58 | $18.58 | 1,582,970 |
| 2024-01-31 | $19.88 | $20.24 | $18.90 | $18.95 | $18.95 | 1,530,570 |
| 2024-01-30 | $20.12 | $20.63 | $19.87 | $20.14 | $20.14 | 827,740 |
| 2024-01-29 | $21.00 | $21.21 | $20.30 | $20.32 | $20.32 | 1,009,200 |
| 2024-01-26 | $21.12 | $21.38 | $21.00 | $21.08 | $21.08 | 1,347,720 |
| 2024-01-25 | $20.68 | $21.20 | $20.47 | $21.12 | $21.12 | 1,574,630 |
| 2024-01-24 | $20.58 | $20.92 | $20.00 | $20.68 | $20.68 | 1,361,570 |
| 2024-01-23 | $19.77 | $20.55 | $19.77 | $20.47 | $20.47 | 1,413,620 |
| 2024-01-22 | $21.35 | $21.55 | $20.21 | $20.32 | $20.32 | 2,251,080 |
| 2024-01-19 | $22.30 | $22.31 | $21.37 | $21.48 | $21.48 | 3,406,020 |
| 2024-01-18 | $23.52 | $23.52 | $22.67 | $23.30 | $23.30 | 3,974,260 |
| 2024-01-17 | $23.77 | $24.15 | $23.40 | $23.53 | $23.53 | 3,180,200 |
| 2024-01-16 | $23.03 | $23.62 | $23.03 | $23.62 | $23.62 | 1,979,200 |
| 2024-01-15 | $23.70 | $23.70 | $22.97 | $23.20 | $23.20 | 2,469,100 |
| 2024-01-12 | $24.85 | $24.88 | $23.88 | $23.89 | $23.89 | 4,179,370 |
| 2024-01-11 | $24.84 | $25.16 | $24.42 | $25.05 | $25.05 | 4,494,770 |
| 2024-01-10 | $24.96 | $26.50 | $24.37 | $25.21 | $25.21 | 6,183,470 |
| 2024-01-09 | $24.11 | $26.10 | $24.01 | $25.17 | $25.17 | 6,853,720 |
| 2024-01-08 | $25.21 | $25.61 | $24.10 | $24.40 | $24.40 | 6,580,780 |
| 2024-01-05 | $26.32 | $27.78 | $25.33 | $25.61 | $25.61 | 9,406,940 |
| 2024-01-04 | $24.97 | $28.19 | $24.48 | $26.60 | $26.60 | 11,354,230 |
| 2024-01-03 | $24.73 | $24.99 | $24.03 | $24.23 | $24.23 | 2,070,900 |
| 2024-01-02 | $24.60 | $25.44 | $24.60 | $24.88 | $24.88 | 2,736,810 |
| 2024-01-01 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-12-29 | $24.32 | $24.77 | $23.92 | $24.58 | $24.58 | 2,151,720 |
| 2023-12-28 | $24.15 | $24.55 | $23.88 | $24.40 | $24.40 | 2,056,900 |
| 2023-12-27 | $24.00 | $24.36 | $23.65 | $24.23 | $24.23 | 2,084,600 |
| 2023-12-26 | $24.49 | $24.49 | $23.26 | $24.29 | $24.29 | 3,159,800 |
| 2023-12-25 | $24.38 | $24.78 | $23.97 | $24.56 | $24.56 | 3,093,350 |
| 2023-12-22 | $24.30 | $25.98 | $24.11 | $24.17 | $24.17 | 4,100,350 |
| 2023-12-21 | $23.68 | $24.13 | $23.14 | $23.91 | $23.91 | 1,568,500 |
| 2023-12-20 | $23.43 | $24.10 | $23.43 | $23.56 | $23.56 | 1,545,290 |
| 2023-12-19 | $23.30 | $23.51 | $22.79 | $23.40 | $23.40 | 1,191,580 |
| 2023-12-18 | $23.30 | $23.47 | $23.06 | $23.08 | $23.08 | 1,078,020 |
| 2023-12-14 | $23.72 | $23.86 | $23.35 | $23.36 | $23.36 | 1,200,800 |
| 2023-12-13 | $23.24 | $23.95 | $23.14 | $23.49 | $23.49 | 1,520,040 |
| 2023-12-12 | $23.58 | $23.58 | $23.09 | $23.27 | $23.27 | 955,890 |
| 2023-12-11 | $22.70 | $23.43 | $22.48 | $23.38 | $23.38 | 1,879,600 |
| 2023-12-08 | $23.10 | $23.78 | $22.80 | $22.81 | $22.81 | 2,173,200 |
| 2023-12-07 | $23.68 | $24.30 | $23.10 | $23.15 | $23.15 | 3,286,840 |
| 2023-12-06 | $23.95 | $24.51 | $23.82 | $23.87 | $23.87 | 1,929,000 |
| 2023-12-05 | $24.60 | $24.60 | $24.10 | $24.10 | $24.10 | 1,321,790 |
| 2023-12-04 | $24.40 | $24.76 | $24.37 | $24.62 | $24.62 | 1,338,630 |
| 2023-12-01 | $24.77 | $24.77 | $24.18 | $24.52 | $24.52 | 1,215,230 |
| 2023-11-30 | $25.18 | $25.35 | $24.40 | $24.80 | $24.80 | 1,765,660 |
| 2023-11-29 | $24.90 | $25.46 | $24.68 | $25.03 | $25.03 | 2,302,760 |
| 2023-11-28 | $24.31 | $24.85 | $24.12 | $24.80 | $24.80 | 2,249,760 |
| 2023-11-27 | $24.42 | $24.55 | $23.93 | $24.14 | $24.14 | 1,799,920 |
| 2023-11-24 | $25.10 | $25.17 | $24.23 | $24.39 | $24.39 | 2,249,200 |
| 2023-11-23 | $25.06 | $25.30 | $24.90 | $25.09 | $25.09 | 1,947,570 |
| 2023-11-22 | $25.51 | $25.73 | $25.06 | $25.06 | $25.06 | 2,270,490 |
| 2023-11-21 | $25.88 | $26.65 | $25.44 | $25.48 | $25.48 | 4,618,900 |
| 2023-11-20 | $25.57 | $25.94 | $25.09 | $25.68 | $25.68 | 5,157,900 |
| 2023-11-17 | $23.55 | $25.87 | $23.53 | $25.56 | $25.56 | 6,569,120 |
| 2023-11-16 | $23.93 | $24.10 | $23.60 | $23.60 | $23.60 | 1,039,500 |
| 2023-11-15 | $24.12 | $24.28 | $23.55 | $23.92 | $23.92 | 1,754,300 |
| 2023-11-14 | $24.20 | $24.20 | $23.85 | $23.95 | $23.95 | 1,675,000 |
| 2023-11-13 | $23.85 | $24.36 | $23.63 | $24.20 | $24.20 | 2,403,100 |
| 2023-11-10 | $23.71 | $23.98 | $23.58 | $23.85 | $23.85 | 1,329,000 |
| 2023-11-09 | $23.82 | $24.13 | $23.67 | $23.79 | $23.79 | 1,820,200 |
| 2023-11-08 | $23.87 | $24.07 | $23.50 | $23.86 | $23.86 | 1,798,100 |
| 2023-11-07 | $24.00 | $24.18 | $23.72 | $23.83 | $23.83 | 2,144,000 |
| 2023-11-06 | $23.38 | $24.19 | $23.03 | $24.18 | $24.18 | 2,876,270 |
| 2023-11-03 | $22.79 | $23.95 | $22.66 | $23.35 | $23.35 | 3,831,130 |
| 2023-11-02 | $22.90 | $23.40 | $22.38 | $22.38 | $22.38 | 1,165,680 |
| 2023-11-01 | $23.00 | $23.22 | $22.83 | $22.90 | $22.90 | 1,076,700 |
| 2023-10-31 | $23.57 | $23.57 | $22.86 | $23.08 | $23.08 | 1,293,410 |
| 2023-10-30 | $22.82 | $23.58 | $22.82 | $23.56 | $23.56 | 2,104,870 |
| 2023-10-27 | $22.47 | $23.15 | $22.31 | $22.97 | $22.97 | 1,781,270 |
| 2023-10-26 | $22.35 | $22.73 | $21.98 | $22.68 | $22.68 | 1,550,500 |
| 2023-10-25 | $21.66 | $22.64 | $21.64 | $22.37 | $22.37 | 2,133,620 |
| 2023-10-24 | $21.15 | $21.90 | $21.09 | $21.55 | $21.55 | 2,440,720 |
| 2023-10-23 | $21.85 | $21.99 | $20.86 | $21.11 | $21.11 | 2,280,620 |
| 2023-10-20 | $22.69 | $22.81 | $21.90 | $21.99 | $21.99 | 2,432,600 |
| 2023-10-19 | $23.45 | $23.66 | $22.64 | $22.67 | $22.67 | 3,244,200 |
| 2023-10-18 | $25.00 | $25.00 | $23.35 | $23.50 | $23.50 | 4,000,850 |
| 2023-10-17 | $24.86 | $25.07 | $24.32 | $24.85 | $24.85 | 3,057,250 |
| 2023-10-16 | $26.25 | $26.25 | $24.64 | $24.85 | $24.85 | 5,494,440 |
| 2023-10-13 | $26.93 | $26.93 | $25.90 | $26.32 | $26.32 | 4,875,890 |
| 2023-10-12 | $26.42 | $27.90 | $26.03 | $26.93 | $26.93 | 4,900,420 |
| 2023-10-11 | $26.52 | $28.70 | $25.59 | $26.98 | $26.98 | 6,747,990 |
| 2023-10-10 | $27.24 | $27.49 | $26.49 | $26.95 | $26.95 | 6,461,750 |
| 2023-10-09 | $25.58 | $28.20 | $25.38 | $28.10 | $28.10 | 9,304,100 |
| 2023-09-28 | $24.66 | $27.27 | $24.50 | $26.31 | $26.31 | 9,256,970 |
| 2023-09-27 | $23.94 | $25.40 | $23.60 | $24.66 | $24.66 | 7,048,210 |
| 2023-09-26 | $22.69 | $24.86 | $22.69 | $24.15 | $24.15 | 6,188,950 |
| 2023-09-25 | $22.91 | $23.29 | $22.60 | $22.94 | $22.94 | 2,085,300 |
| 2023-09-22 | $21.93 | $22.65 | $21.50 | $22.60 | $22.60 | 1,976,040 |
| 2023-09-21 | $22.29 | $22.30 | $21.70 | $21.71 | $21.71 | 1,610,200 |
| 2023-09-20 | $22.60 | $22.93 | $21.95 | $22.45 | $22.45 | 2,955,630 |
| 2023-09-19 | $22.60 | $23.58 | $22.18 | $23.06 | $23.06 | 3,437,360 |
| 2023-09-18 | $21.98 | $22.83 | $21.51 | $22.52 | $22.52 | 2,081,230 |
| 2023-09-15 | $22.59 | $24.00 | $21.99 | $22.07 | $22.07 | 2,447,010 |
| 2023-09-14 | $22.48 | $22.77 | $22.01 | $22.16 | $22.16 | 739,400 |
| 2023-09-13 | $22.62 | $22.71 | $22.11 | $22.33 | $22.33 | 527,630 |
| 2023-09-12 | $22.67 | $22.96 | $22.51 | $22.62 | $22.62 | 587,830 |
| 2023-09-11 | $22.70 | $22.77 | $22.40 | $22.67 | $22.67 | 560,530 |
| 2023-09-08 | $22.64 | $22.95 | $22.43 | $22.67 | $22.67 | 745,100 |
| 2023-09-07 | $22.93 | $22.98 | $22.42 | $22.47 | $22.47 | 647,200 |
| 2023-09-06 | $22.80 | $22.93 | $22.61 | $22.92 | $22.92 | 531,200 |
| 2023-09-05 | $22.78 | $23.08 | $22.74 | $22.82 | $22.82 | 543,530 |
| 2023-09-04 | $22.88 | $22.98 | $22.61 | $22.82 | $22.82 | 700,160 |
| 2023-09-01 | $22.87 | $23.00 | $22.49 | $22.76 | $22.76 | 702,980 |
| 2023-08-31 | $22.73 | $22.92 | $22.50 | $22.76 | $22.76 | 1,064,630 |
| 2023-08-30 | $22.37 | $23.09 | $22.37 | $22.68 | $22.68 | 1,740,810 |
| 2023-08-29 | $20.85 | $22.45 | $20.74 | $22.37 | $22.37 | 2,215,430 |
| 2023-08-28 | $21.62 | $21.83 | $20.69 | $20.85 | $20.85 | 860,180 |
| 2023-08-25 | $21.10 | $21.16 | $20.66 | $20.72 | $20.72 | 881,800 |
| 2023-08-24 | $21.24 | $21.29 | $20.72 | $20.88 | $20.88 | 672,130 |
| 2023-08-23 | $21.67 | $21.69 | $21.03 | $21.23 | $21.23 | 813,400 |
| 2023-08-22 | $21.60 | $21.85 | $21.09 | $21.51 | $21.51 | 760,830 |
| 2023-08-21 | $22.11 | $22.28 | $21.43 | $21.43 | $21.43 | 549,100 |
| 2023-08-18 | $21.72 | $22.57 | $21.60 | $21.95 | $21.95 | 1,163,000 |
| 2023-08-17 | $20.85 | $21.95 | $20.85 | $21.88 | $21.88 | 1,276,900 |
| 2023-08-16 | $21.16 | $21.37 | $20.96 | $21.01 | $21.01 | 680,070 |
| 2023-08-15 | $22.20 | $22.20 | $21.18 | $21.34 | $21.34 | 785,100 |
| 2023-08-14 | $21.40 | $21.71 | $21.17 | $21.66 | $21.66 | 516,270 |
| 2023-08-11 | $21.85 | $21.98 | $21.50 | $21.60 | $21.60 | 397,320 |
| 2023-08-10 | $21.46 | $21.92 | $21.46 | $21.85 | $21.85 | 455,160 |
| 2023-08-09 | $21.86 | $21.86 | $21.43 | $21.55 | $21.55 | 613,000 |
| 2023-08-08 | $21.88 | $22.25 | $21.65 | $21.85 | $21.85 | 782,000 |
| 2023-08-07 | $22.42 | $22.54 | $21.96 | $22.07 | $22.07 | 717,600 |
| 2023-08-04 | $22.32 | $22.69 | $22.32 | $22.42 | $22.42 | 672,210 |
| 2023-08-03 | $22.55 | $22.68 | $22.30 | $22.42 | $22.42 | 632,200 |
| 2023-08-02 | $22.31 | $22.79 | $22.22 | $22.50 | $22.50 | 714,000 |
| 2023-08-01 | $22.58 | $22.65 | $22.22 | $22.31 | $22.31 | 648,000 |
| 2023-07-31 | $22.54 | $22.75 | $22.35 | $22.66 | $22.66 | 724,010 |
| 2023-07-28 | $22.31 | $22.59 | $22.06 | $22.59 | $22.59 | 651,200 |
| 2023-07-27 | $22.36 | $22.86 | $22.30 | $22.40 | $22.40 | 650,900 |
| 2023-07-26 | $23.25 | $23.25 | $22.31 | $22.36 | $22.36 | 1,004,000 |
| 2023-07-25 | $22.40 | $23.20 | $22.33 | $23.10 | $23.10 | 1,317,380 |
| 2023-07-24 | $22.07 | $22.48 | $21.98 | $22.43 | $22.43 | 984,300 |
| 2023-07-21 | $22.38 | $22.72 | $22.20 | $22.29 | $22.29 | 1,055,800 |
| 2023-07-20 | $22.37 | $23.21 | $22.35 | $22.77 | $22.77 | 1,540,250 |
| 2023-07-19 | $22.93 | $23.03 | $22.36 | $22.54 | $22.54 | 1,189,120 |
| 2023-07-18 | $23.29 | $23.64 | $22.96 | $23.01 | $23.01 | 1,111,220 |
| 2023-07-17 | $23.44 | $23.50 | $23.02 | $23.28 | $23.28 | 974,700 |
| 2023-07-14 | $23.32 | $23.81 | $23.01 | $23.45 | $23.45 | 1,428,810 |
| 2023-07-13 | $23.29 | $23.48 | $22.99 | $23.32 | $23.32 | 1,380,360 |
| 2023-07-12 | $23.88 | $23.98 | $23.32 | $23.35 | $23.35 | 1,832,000 |
| 2023-07-11 | $24.02 | $24.25 | $23.49 | $23.84 | $23.84 | 1,762,800 |
| 2023-07-10 | $24.26 | $24.58 | $23.78 | $23.82 | $23.82 | 2,578,120 |
| 2023-07-07 | $24.18 | $25.32 | $23.99 | $24.60 | $24.60 | 3,807,500 |
| 2023-07-06 | $23.77 | $24.75 | $23.36 | $24.29 | $24.29 | 3,123,020 |
| 2023-07-05 | $24.20 | $24.40 | $23.50 | $24.02 | $23.87 | 2,999,740 |
| 2023-07-04 | $23.95 | $24.83 | $23.83 | $24.47 | $24.32 | 4,232,330 |
| 2023-07-03 | $25.04 | $25.10 | $23.87 | $23.92 | $23.77 | 5,129,350 |
| 2023-06-30 | $24.84 | $25.97 | $24.10 | $25.48 | $25.32 | 7,061,760 |
| 2023-06-29 | $24.50 | $25.82 | $24.20 | $24.66 | $24.51 | 7,115,810 |
| 2023-06-28 | $23.50 | $24.80 | $22.99 | $24.70 | $24.55 | 5,830,030 |
| 2023-06-27 | $23.15 | $24.15 | $23.06 | $23.52 | $23.38 | 3,245,840 |
| 2023-06-26 | $23.62 | $24.98 | $23.30 | $23.39 | $23.25 | 4,807,530 |
| 2023-06-21 | $23.49 | $24.27 | $23.20 | $23.95 | $23.80 | 3,739,640 |
| 2023-06-20 | $22.80 | $24.14 | $22.44 | $23.77 | $23.62 | 4,647,640 |
| 2023-06-19 | $22.25 | $23.12 | $22.25 | $22.95 | $22.81 | 2,624,030 |
| 2023-06-16 | $22.68 | $22.86 | $22.09 | $22.41 | $22.27 | 2,689,930 |
| 2023-06-15 | $21.16 | $23.57 | $20.95 | $22.84 | $22.70 | 4,042,580 |
| 2023-06-14 | $21.25 | $21.88 | $20.88 | $21.20 | $21.07 | 1,317,800 |
| 2023-06-13 | $21.13 | $21.36 | $21.02 | $21.30 | $21.17 | 524,900 |
| 2023-06-12 | $20.79 | $21.24 | $20.62 | $21.10 | $20.97 | 599,400 |
| 2023-06-09 | $21.26 | $21.26 | $20.60 | $20.83 | $20.70 | 509,440 |
| 2023-06-08 | $21.24 | $21.40 | $20.80 | $20.91 | $20.78 | 480,200 |
| 2023-06-07 | $21.43 | $21.43 | $21.05 | $21.16 | $21.03 | 455,900 |
| 2023-06-06 | $22.12 | $22.23 | $21.30 | $21.30 | $21.17 | 723,630 |
| 2023-06-05 | $21.93 | $22.19 | $21.85 | $22.07 | $21.93 | 541,320 |
| 2023-06-02 | $22.50 | $22.50 | $22.07 | $22.08 | $21.94 | 560,300 |
| 2023-06-01 | $22.19 | $22.51 | $21.91 | $22.34 | $22.20 | 685,900 |
| 2023-05-31 | $22.49 | $22.49 | $22.00 | $22.23 | $22.09 | 518,750 |
| 2023-05-30 | $22.16 | $22.39 | $21.90 | $22.33 | $22.19 | 598,830 |
| 2023-05-29 | $22.68 | $22.70 | $22.11 | $22.22 | $22.08 | 1,159,000 |
| 2023-05-26 | $22.43 | $22.91 | $22.12 | $22.88 | $22.74 | 1,045,500 |
| 2023-05-25 | $22.55 | $22.78 | $22.30 | $22.54 | $22.40 | 837,500 |
| 2023-05-24 | $22.44 | $22.79 | $22.30 | $22.62 | $22.48 | 803,460 |
| 2023-05-23 | $22.47 | $22.82 | $22.35 | $22.43 | $22.29 | 832,870 |
| 2023-05-22 | $22.04 | $22.85 | $22.04 | $22.61 | $22.47 | 1,067,520 |
| 2023-05-19 | $22.11 | $22.38 | $22.00 | $22.22 | $22.08 | 831,220 |
| 2023-05-18 | $21.93 | $22.75 | $21.93 | $22.17 | $22.03 | 1,451,650 |
| 2023-05-17 | $21.62 | $21.97 | $21.42 | $21.92 | $21.79 | 792,200 |
| 2023-05-16 | $21.48 | $21.79 | $21.21 | $21.57 | $21.44 | 673,500 |
| 2023-05-15 | $20.95 | $21.57 | $20.73 | $21.48 | $21.35 | 889,760 |
| 2023-05-12 | $21.09 | $21.48 | $20.96 | $21.01 | $20.88 | 578,400 |
| 2023-05-11 | $20.72 | $21.79 | $20.71 | $21.27 | $21.14 | 1,086,340 |
| 2023-05-10 | $20.30 | $20.90 | $20.30 | $20.68 | $20.55 | 422,010 |
| 2023-05-09 | $21.08 | $21.14 | $20.50 | $20.54 | $20.41 | 717,680 |
| 2023-05-08 | $21.52 | $21.52 | $21.00 | $21.16 | $21.03 | 443,700 |
| 2023-05-05 | $21.58 | $21.74 | $21.02 | $21.15 | $21.02 | 479,310 |
| 2023-05-04 | $21.56 | $21.78 | $21.35 | $21.53 | $21.40 | 515,200 |
| 2023-05-03 | $21.48 | $21.48 | $21.48 | $21.48 | $21.35 | 0 |
| 2023-05-02 | $21.48 | $21.48 | $21.48 | $21.48 | $21.35 | 0 |
| 2023-04-28 | $20.64 | $21.50 | $20.64 | $21.48 | $21.48 | 693,100 |
| 2023-04-27 | $20.75 | $21.06 | $20.60 | $20.81 | $20.81 | 530,400 |
| 2023-04-26 | $20.56 | $21.10 | $20.28 | $20.81 | $20.81 | 778,150 |
| 2023-04-25 | $21.53 | $21.58 | $20.25 | $20.56 | $20.56 | 897,800 |
| 2023-04-24 | $21.63 | $21.63 | $20.98 | $21.32 | $21.32 | 793,080 |
| 2023-04-21 | $22.27 | $22.27 | $21.35 | $21.35 | $21.35 | 934,000 |
| 2023-04-20 | $22.57 | $22.70 | $22.00 | $22.10 | $22.10 | 1,053,060 |
| 2023-04-19 | $22.90 | $22.98 | $22.55 | $22.74 | $22.74 | 732,000 |
| 2023-04-18 | $23.30 | $23.43 | $22.90 | $22.92 | $22.92 | 684,010 |
| 2023-04-17 | $23.59 | $23.87 | $23.10 | $23.30 | $23.30 | 1,005,200 |
| 2023-04-14 | $23.52 | $23.60 | $23.09 | $23.44 | $23.44 | 746,000 |
| 2023-04-13 | $23.78 | $23.78 | $23.28 | $23.44 | $23.44 | 1,003,200 |
| 2023-04-12 | $23.33 | $23.95 | $23.17 | $23.85 | $23.85 | 1,208,900 |
| 2023-04-11 | $23.69 | $23.79 | $23.23 | $23.45 | $23.45 | 1,067,400 |
| 2023-04-10 | $23.05 | $24.07 | $23.04 | $23.65 | $23.65 | 1,894,560 |
| 2023-04-07 | $23.43 | $23.84 | $23.20 | $23.20 | $23.20 | 1,509,400 |
| 2023-04-06 | $22.66 | $23.49 | $22.54 | $23.43 | $23.43 | 1,634,650 |
| 2023-04-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-04-04 | $23.32 | $23.35 | $22.60 | $22.73 | $22.73 | 894,160 |
| 2023-04-03 | $23.12 | $23.39 | $22.83 | $23.39 | $23.39 | 973,410 |
| 2023-03-31 | $22.45 | $23.18 | $22.42 | $23.09 | $23.09 | 874,630 |
| 2023-03-30 | $22.71 | $23.03 | $22.44 | $22.50 | $22.50 | 679,510 |
| 2023-03-29 | $23.06 | $23.27 | $22.71 | $22.71 | $22.71 | 724,310 |
| 2023-03-28 | $23.47 | $23.75 | $22.99 | $23.03 | $23.03 | 817,000 |
| 2023-03-27 | $23.40 | $23.85 | $23.28 | $23.47 | $23.47 | 1,023,700 |
| 2023-03-24 | $23.48 | $24.13 | $23.24 | $23.45 | $23.45 | 1,286,760 |
| 2023-03-23 | $23.42 | $23.53 | $23.12 | $23.38 | $23.38 | 770,500 |
| 2023-03-22 | $23.30 | $23.59 | $23.17 | $23.42 | $23.42 | 878,080 |
| 2023-03-21 | $22.74 | $23.34 | $22.66 | $23.31 | $23.31 | 915,880 |
| 2023-03-20 | $22.60 | $22.96 | $22.33 | $22.79 | $22.79 | 944,780 |
| 2023-03-17 | $22.60 | $22.92 | $22.28 | $22.65 | $22.65 | 857,710 |
| 2023-03-16 | $22.70 | $22.76 | $22.20 | $22.33 | $22.33 | 922,800 |
| 2023-03-15 | $22.72 | $23.29 | $22.72 | $22.78 | $22.78 | 924,770 |
| 2023-03-14 | $22.96 | $23.85 | $22.50 | $22.68 | $22.68 | 1,847,400 |
| 2023-03-13 | $23.12 | $23.34 | $22.75 | $23.08 | $23.08 | 743,600 |
| 2023-03-10 | $23.23 | $23.62 | $23.11 | $23.19 | $23.19 | 667,700 |
| 2023-03-09 | $23.26 | $23.52 | $23.22 | $23.40 | $23.40 | 563,600 |
| 2023-03-08 | $23.12 | $23.56 | $22.94 | $23.31 | $23.31 | 656,800 |
| 2023-03-07 | $24.22 | $24.46 | $23.12 | $23.16 | $23.16 | 1,312,600 |
| 2023-03-06 | $23.96 | $24.28 | $23.90 | $24.11 | $24.11 | 647,200 |
| 2023-03-03 | $24.46 | $24.50 | $23.89 | $24.06 | $24.06 | 881,630 |
| 2023-03-02 | $24.31 | $24.77 | $24.26 | $24.26 | $24.26 | 1,119,400 |
| 2023-03-01 | $24.19 | $24.37 | $24.04 | $24.31 | $24.31 | 972,510 |
| 2023-02-28 | $24.28 | $24.44 | $24.06 | $24.40 | $24.40 | 761,600 |
| 2023-02-27 | $24.80 | $24.80 | $24.13 | $24.16 | $24.16 | 880,200 |
| 2023-02-24 | $25.10 | $25.28 | $24.60 | $24.71 | $24.71 | 1,274,100 |
| 2023-02-23 | $24.57 | $25.48 | $24.49 | $25.16 | $25.16 | 2,069,910 |
| 2023-02-22 | $24.51 | $24.76 | $24.24 | $24.57 | $24.57 | 849,670 |
| 2023-02-21 | $24.31 | $24.61 | $24.18 | $24.46 | $24.46 | 876,400 |
| 2023-02-20 | $24.01 | $24.32 | $23.86 | $24.30 | $24.30 | 773,730 |
| 2023-02-17 | $24.48 | $24.85 | $23.98 | $24.11 | $24.11 | 1,120,430 |
| 2023-02-16 | $25.46 | $25.58 | $24.32 | $24.50 | $24.50 | 1,821,240 |
| 2023-02-15 | $25.38 | $25.46 | $25.08 | $25.33 | $25.33 | 1,020,200 |
| 2023-02-14 | $25.76 | $25.76 | $25.17 | $25.27 | $25.27 | 1,150,630 |
| 2023-02-13 | $25.58 | $25.84 | $25.36 | $25.62 | $25.62 | 1,294,600 |
| 2023-02-10 | $25.54 | $25.64 | $25.22 | $25.48 | $25.48 | 994,680 |
| 2023-02-09 | $25.38 | $25.68 | $25.17 | $25.53 | $25.53 | 1,569,350 |
| 2023-02-08 | $25.58 | $25.65 | $25.25 | $25.34 | $25.34 | 1,523,740 |
| 2023-02-07 | $24.88 | $25.64 | $24.81 | $25.50 | $25.50 | 2,152,010 |
| 2023-02-06 | $25.20 | $25.27 | $24.71 | $24.88 | $24.88 | 1,455,900 |
| 2023-02-03 | $25.26 | $25.35 | $24.81 | $25.20 | $25.20 | 1,754,430 |
| 2023-02-02 | $25.05 | $25.87 | $24.69 | $25.25 | $25.25 | 2,945,580 |
| 2023-02-01 | $24.51 | $24.94 | $24.27 | $24.94 | $24.94 | 1,686,280 |
| 2023-01-31 | $24.13 | $24.60 | $24.06 | $24.51 | $24.51 | 1,655,200 |
| 2023-01-30 | $24.00 | $24.40 | $23.92 | $24.20 | $24.20 | 1,541,400 |
| 2023-01-20 | $23.98 | $24.66 | $23.69 | $23.77 | $23.77 | 1,382,400 |
| 2023-01-19 | $23.65 | $23.78 | $23.36 | $23.65 | $23.65 | 852,900 |
| 2023-01-18 | $23.70 | $23.72 | $23.39 | $23.55 | $23.55 | 740,900 |
| 2023-01-17 | $23.69 | $23.89 | $23.23 | $23.55 | $23.55 | 1,376,740 |
| 2023-01-16 | $23.66 | $23.96 | $23.51 | $23.70 | $23.70 | 1,253,820 |
| 2023-01-13 | $24.46 | $24.49 | $23.59 | $23.78 | $23.78 | 2,625,230 |
| 2023-01-12 | $22.72 | $25.35 | $22.72 | $24.28 | $24.28 | 4,463,390 |
| 2023-01-11 | $22.92 | $23.05 | $22.52 | $22.54 | $22.54 | 622,750 |
| 2023-01-10 | $23.32 | $23.32 | $22.84 | $22.92 | $22.92 | 668,030 |
| 2023-01-09 | $23.06 | $23.23 | $22.93 | $23.13 | $23.13 | 687,730 |
| 2023-01-06 | $22.80 | $23.29 | $22.80 | $23.00 | $23.00 | 832,360 |
| 2023-01-05 | $22.96 | $23.12 | $22.77 | $22.93 | $22.93 | 915,860 |
| 2023-01-04 | $22.75 | $23.24 | $22.46 | $23.02 | $23.02 | 1,500,970 |
| 2023-01-03 | $22.15 | $22.95 | $22.02 | $22.86 | $22.86 | 1,125,390 |
| 2023-01-02 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-12-30 | $22.52 | $22.59 | $22.02 | $22.04 | $22.04 | 830,300 |
| 2022-12-29 | $22.44 | $22.62 | $22.11 | $22.38 | $22.38 | 807,060 |
| 2022-12-28 | $22.90 | $23.40 | $22.35 | $22.45 | $22.45 | 1,209,300 |
| 2022-12-27 | $22.85 | $23.91 | $22.72 | $22.90 | $22.90 | 2,168,090 |
| 2022-12-26 | $21.70 | $22.74 | $21.70 | $22.58 | $22.58 | 1,323,300 |
| 2022-12-23 | $21.85 | $22.35 | $21.55 | $21.79 | $21.79 | 1,194,170 |
| 2022-12-22 | $23.17 | $23.19 | $22.08 | $22.12 | $22.12 | 1,705,600 |
| 2022-12-21 | $24.30 | $24.59 | $22.74 | $22.95 | $22.95 | 2,691,380 |
| 2022-12-20 | $24.30 | $24.85 | $23.72 | $24.60 | $24.60 | 1,769,600 |
| 2022-12-19 | $24.51 | $24.75 | $24.10 | $24.30 | $24.30 | 1,403,900 |
| 2022-12-16 | $25.62 | $25.62 | $24.43 | $24.45 | $24.45 | 2,331,940 |
| 2022-12-15 | $25.00 | $25.70 | $24.85 | $25.55 | $25.55 | 1,392,690 |
| 2022-12-14 | $25.07 | $25.78 | $24.85 | $25.28 | $25.28 | 1,737,100 |
| 2022-12-13 | $25.88 | $26.15 | $25.18 | $25.18 | $25.18 | 2,621,030 |
| 2022-12-12 | $25.95 | $27.26 | $25.79 | $26.25 | $26.25 | 2,426,200 |
| 2022-12-09 | $26.88 | $27.45 | $26.20 | $26.25 | $26.25 | 3,431,780 |
| 2022-12-08 | $26.65 | $27.88 | $26.20 | $27.02 | $27.02 | 5,107,620 |
| 2022-12-07 | $26.90 | $27.30 | $26.38 | $26.73 | $26.73 | 4,094,300 |
| 2022-12-06 | $25.19 | $27.70 | $24.80 | $26.86 | $26.86 | 6,380,330 |
| 2022-12-05 | $25.64 | $25.64 | $24.93 | $25.43 | $25.43 | 2,062,100 |
| 2022-12-01 | $25.34 | $25.86 | $25.22 | $25.25 | $25.25 | 2,935,810 |
| 2022-11-30 | $24.71 | $25.80 | $24.08 | $25.56 | $25.56 | 3,911,610 |
| 2022-11-29 | $24.54 | $25.04 | $24.45 | $24.64 | $24.64 | 1,965,320 |
| 2022-11-28 | $25.43 | $25.49 | $24.42 | $24.85 | $24.85 | 2,665,160 |
| 2022-11-25 | $25.36 | $25.70 | $24.82 | $25.59 | $25.59 | 3,472,180 |
| 2022-11-24 | $24.61 | $25.94 | $24.17 | $25.23 | $25.23 | 3,444,340 |
| 2022-11-23 | $25.04 | $25.60 | $23.80 | $24.46 | $24.46 | 2,998,500 |
| 2022-11-22 | $25.98 | $26.20 | $25.00 | $25.26 | $25.26 | 3,931,400 |
| 2022-11-21 | $23.86 | $25.99 | $23.86 | $25.66 | $25.66 | 4,818,220 |
| 2022-11-18 | $24.87 | $25.25 | $24.10 | $24.14 | $24.14 | 2,074,200 |
| 2022-11-17 | $24.66 | $24.70 | $24.00 | $24.62 | $24.62 | 1,816,500 |
| 2022-11-16 | $25.25 | $25.45 | $24.58 | $24.66 | $24.66 | 2,112,970 |
| 2022-11-15 | $23.66 | $25.36 | $23.66 | $25.06 | $25.06 | 3,456,160 |
| 2022-11-14 | $24.20 | $24.39 | $23.59 | $23.85 | $23.85 | 1,555,300 |
| 2022-11-11 | $25.31 | $25.45 | $24.18 | $24.20 | $24.20 | 2,313,410 |
| 2022-11-10 | $24.70 | $25.29 | $24.61 | $24.70 | $24.70 | 1,860,750 |
| 2022-11-09 | $25.00 | $25.47 | $24.48 | $24.90 | $24.90 | 2,135,520 |
| 2022-11-08 | $24.23 | $25.00 | $24.03 | $25.00 | $25.00 | 2,232,080 |
| 2022-11-07 | $24.67 | $25.19 | $24.33 | $24.41 | $24.41 | 2,329,700 |
| 2022-11-04 | $24.91 | $25.90 | $24.77 | $25.05 | $25.05 | 3,394,620 |
| 2022-11-03 | $24.60 | $25.29 | $24.54 | $24.91 | $24.91 | 1,920,770 |
| 2022-11-02 | $24.18 | $25.11 | $24.18 | $24.90 | $24.90 | 2,785,930 |
| 2022-11-01 | $24.23 | $24.88 | $24.00 | $24.65 | $24.65 | 2,944,090 |
| 2022-10-31 | $23.68 | $24.38 | $23.36 | $23.85 | $23.85 | 2,249,940 |
| 2022-10-28 | $24.08 | $25.19 | $23.51 | $23.64 | $23.64 | 3,155,860 |
| 2022-10-27 | $25.28 | $26.19 | $24.67 | $24.71 | $24.71 | 4,590,270 |
| 2022-10-26 | $24.60 | $26.55 | $23.91 | $26.39 | $26.39 | 5,905,670 |
| 2022-10-25 | $24.38 | $25.60 | $24.38 | $25.25 | $25.25 | 4,946,950 |
| 2022-10-24 | $24.14 | $25.37 | $24.14 | $24.50 | $24.50 | 4,203,030 |
| 2022-10-21 | $24.16 | $24.79 | $23.88 | $23.92 | $23.92 | 2,936,920 |
| 2022-10-20 | $24.14 | $25.08 | $23.77 | $24.46 | $24.46 | 3,879,590 |
| 2022-10-19 | $23.95 | $25.68 | $23.66 | $24.46 | $24.46 | 5,461,420 |
| 2022-10-18 | $25.99 | $26.00 | $23.91 | $23.93 | $23.93 | 6,495,010 |
| 2022-10-17 | $20.80 | $25.04 | $20.80 | $25.04 | $25.04 | 6,021,800 |
| 2022-10-14 | $20.44 | $20.90 | $20.44 | $20.87 | $20.87 | 790,050 |
| 2022-10-13 | $20.22 | $20.71 | $20.22 | $20.44 | $20.44 | 812,740 |
| 2022-10-12 | $19.60 | $20.39 | $19.56 | $20.35 | $20.35 | 938,290 |
| 2022-10-11 | $19.49 | $19.77 | $19.01 | $19.64 | $19.64 | 488,840 |
| 2022-10-10 | $19.85 | $19.96 | $19.21 | $19.25 | $19.25 | 673,730 |
| 2022-09-30 | $20.28 | $20.46 | $19.83 | $19.83 | $19.83 | 686,800 |
| 2022-09-29 | $20.70 | $20.70 | $20.11 | $20.29 | $20.29 | 666,800 |
| 2022-09-28 | $21.10 | $21.38 | $20.44 | $20.45 | $20.45 | 651,800 |
| 2022-09-27 | $21.25 | $21.68 | $20.95 | $21.42 | $21.42 | 621,210 |
| 2022-09-26 | $21.45 | $21.55 | $20.81 | $20.95 | $20.95 | 612,800 |
| 2022-09-23 | $22.18 | $22.35 | $21.30 | $21.45 | $21.45 | 1,000,820 |
| 2022-09-22 | $21.85 | $22.42 | $21.78 | $22.18 | $22.18 | 852,100 |
| 2022-09-21 | $22.10 | $22.20 | $21.66 | $21.96 | $21.96 | 850,900 |
| 2022-09-20 | $21.88 | $22.41 | $21.77 | $22.20 | $22.20 | 1,332,510 |
| 2022-09-19 | $21.44 | $22.28 | $21.16 | $21.62 | $21.62 | 1,007,190 |
| 2022-09-16 | $21.50 | $21.87 | $21.16 | $21.18 | $21.18 | 613,800 |
| 2022-09-15 | $22.43 | $22.43 | $21.24 | $21.59 | $21.59 | 1,215,050 |
| 2022-09-14 | $22.30 | $22.65 | $22.06 | $22.40 | $22.40 | 482,580 |
| 2022-09-13 | $22.67 | $22.88 | $22.41 | $22.65 | $22.65 | 499,460 |
| 2022-09-12 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-09-09 | $23.00 | $23.32 | $22.44 | $22.66 | $22.66 | 750,780 |
| 2022-09-08 | $23.21 | $23.47 | $22.96 | $23.00 | $23.00 | 863,650 |
| 2022-09-07 | $23.10 | $24.02 | $22.94 | $23.47 | $23.47 | 1,560,270 |
| 2022-09-06 | $22.88 | $23.21 | $22.41 | $22.97 | $22.97 | 860,050 |
| 2022-09-05 | $22.79 | $22.93 | $22.43 | $22.63 | $22.63 | 446,200 |
| 2022-09-02 | $22.49 | $22.80 | $22.43 | $22.78 | $22.78 | 617,100 |
| 2022-09-01 | $22.46 | $22.77 | $22.04 | $22.41 | $22.41 | 733,600 |
| 2022-08-31 | $23.56 | $23.83 | $22.38 | $22.47 | $22.47 | 1,272,030 |
| 2022-08-30 | $23.88 | $24.07 | $23.24 | $23.43 | $23.43 | 930,700 |
| 2022-08-29 | $23.28 | $24.07 | $23.03 | $23.89 | $23.89 | 754,350 |
| 2022-08-26 | $23.85 | $24.17 | $23.26 | $23.39 | $23.39 | 763,400 |
| 2022-08-25 | $24.89 | $24.89 | $23.60 | $23.85 | $23.85 | 1,124,740 |
| 2022-08-24 | $25.71 | $25.71 | $24.24 | $24.33 | $24.33 | 1,534,900 |
| 2022-08-23 | $25.51 | $26.02 | $25.30 | $25.59 | $25.59 | 1,101,350 |
| 2022-08-22 | $25.28 | $25.62 | $25.21 | $25.46 | $25.46 | 1,160,310 |
| 2022-08-19 | $26.59 | $27.10 | $25.48 | $25.61 | $25.61 | 2,517,610 |
| 2022-08-18 | $26.14 | $26.85 | $26.12 | $26.47 | $26.47 | 1,688,520 |
| 2022-08-17 | $26.72 | $26.99 | $26.12 | $26.19 | $26.19 | 1,763,780 |
| 2022-08-16 | $26.97 | $27.20 | $26.62 | $26.73 | $26.73 | 1,590,000 |
| 2022-08-15 | $25.90 | $27.58 | $25.88 | $26.90 | $26.90 | 2,997,600 |
| 2022-08-12 | $26.88 | $27.44 | $26.18 | $26.20 | $26.20 | 2,909,650 |
| 2022-08-11 | $27.10 | $27.15 | $26.62 | $26.85 | $26.85 | 2,569,920 |
| 2022-08-10 | $26.38 | $27.20 | $25.95 | $27.16 | $27.16 | 2,791,100 |
| 2022-08-09 | $26.80 | $26.80 | $26.16 | $26.36 | $26.36 | 1,501,180 |
| 2022-08-08 | $26.26 | $26.75 | $25.85 | $26.68 | $26.68 | 1,971,100 |
| 2022-08-05 | $26.25 | $26.59 | $25.70 | $26.18 | $26.18 | 2,345,500 |
| 2022-08-04 | $26.20 | $26.71 | $25.90 | $26.57 | $26.57 | 2,229,500 |
| 2022-08-03 | $26.65 | $27.25 | $26.00 | $26.19 | $26.19 | 3,058,680 |
| 2022-08-02 | $27.16 | $27.45 | $26.09 | $26.66 | $26.66 | 3,229,380 |
| 2022-08-01 | $27.55 | $28.30 | $27.18 | $27.78 | $27.78 | 4,517,180 |
| 2022-07-29 | $28.28 | $29.14 | $27.55 | $28.21 | $28.21 | 6,223,870 |
| 2022-07-28 | $26.85 | $28.38 | $26.67 | $27.57 | $27.57 | 4,610,390 |
| 2022-07-27 | $25.66 | $27.17 | $25.66 | $26.79 | $26.79 | 2,749,120 |
| 2022-07-26 | $25.49 | $25.97 | $24.70 | $25.97 | $25.97 | 1,769,280 |
| 2022-07-25 | $26.28 | $26.33 | $25.45 | $25.52 | $25.52 | 1,940,660 |
| 2022-07-22 | $26.38 | $27.48 | $26.22 | $26.52 | $26.52 | 3,952,710 |
| 2022-07-21 | $25.80 | $26.88 | $25.65 | $26.41 | $26.41 | 3,898,300 |
| 2022-07-20 | $25.12 | $27.50 | $24.93 | $26.11 | $26.11 | 4,746,070 |
| 2022-07-19 | $24.89 | $25.12 | $24.72 | $25.03 | $25.03 | 889,600 |
| 2022-07-18 | $24.37 | $25.00 | $24.37 | $24.96 | $24.96 | 1,027,040 |
| 2022-07-15 | $24.69 | $25.01 | $24.28 | $24.28 | $24.28 | 792,540 |
| 2022-07-14 | $24.65 | $25.10 | $24.13 | $24.73 | $24.73 | 1,176,100 |
| 2022-07-13 | $23.45 | $24.47 | $23.45 | $24.41 | $24.41 | 1,364,600 |
| 2022-07-12 | $24.25 | $24.42 | $23.42 | $23.42 | $23.42 | 1,092,800 |
| 2022-07-11 | $24.52 | $24.90 | $24.02 | $24.25 | $24.25 | 999,740 |
| 2022-07-08 | $24.58 | $25.32 | $24.58 | $24.90 | $24.90 | 1,195,370 |
| 2022-07-07 | $24.67 | $24.97 | $24.45 | $24.71 | $24.71 | 827,000 |
| 2022-07-06 | $24.71 | $25.08 | $24.18 | $24.67 | $24.67 | 1,290,070 |
| 2022-07-05 | $24.88 | $25.25 | $24.14 | $24.49 | $24.49 | 1,479,330 |
| 2022-07-04 | $25.11 | $25.28 | $24.61 | $24.88 | $24.88 | 1,052,710 |
| 2022-07-01 | $24.81 | $25.47 | $24.81 | $25.11 | $25.11 | 1,125,170 |
| 2022-06-30 | $25.14 | $25.60 | $24.85 | $24.97 | $24.97 | 1,823,110 |
| 2022-06-29 | $26.07 | $26.16 | $25.09 | $25.25 | $25.25 | 3,029,070 |
| 2022-06-28 | $25.00 | $27.16 | $24.80 | $26.29 | $26.29 | 4,795,650 |
| 2022-06-27 | $24.77 | $25.50 | $24.56 | $25.15 | $25.15 | 2,481,720 |
| 2022-06-24 | $24.66 | $24.99 | $24.50 | $24.70 | $24.70 | 1,426,420 |
| 2022-06-23 | $23.55 | $24.77 | $23.51 | $24.72 | $24.72 | 2,005,700 |
| 2022-06-22 | $24.53 | $24.75 | $23.60 | $23.63 | $23.63 | 1,845,900 |
| 2022-06-21 | $24.48 | $25.67 | $24.22 | $24.50 | $24.50 | 3,407,100 |
| 2022-06-20 | $24.15 | $24.58 | $24.01 | $24.31 | $24.31 | 1,888,210 |
| 2022-06-17 | $23.78 | $24.22 | $23.46 | $24.09 | $24.09 | 1,479,300 |
| 2022-06-16 | $23.47 | $24.15 | $23.40 | $23.86 | $23.86 | 1,741,600 |
| 2022-06-15 | $23.94 | $24.11 | $23.40 | $23.45 | $23.45 | 1,377,270 |
| 2022-06-14 | $23.76 | $23.84 | $23.03 | $23.84 | $23.84 | 1,570,230 |
| 2022-06-13 | $22.90 | $24.08 | $22.51 | $23.89 | $23.89 | 2,733,100 |
| 2022-06-10 | $22.12 | $23.16 | $22.11 | $22.90 | $22.90 | 1,192,330 |
| 2022-06-09 | $23.00 | $23.60 | $22.28 | $22.35 | $22.35 | 1,206,100 |
| 2022-06-08 | $23.36 | $23.65 | $22.61 | $23.06 | $23.06 | 1,216,760 |
| 2022-06-07 | $23.78 | $23.92 | $23.22 | $23.41 | $23.41 | 1,522,100 |
| 2022-06-06 | $23.61 | $23.95 | $23.45 | $23.78 | $23.78 | 1,620,900 |
| 2022-06-02 | $23.65 | $23.84 | $23.25 | $23.64 | $23.46 | 1,321,090 |
| 2022-06-01 | $23.21 | $23.94 | $23.15 | $23.65 | $23.47 | 1,739,500 |
| 2022-05-31 | $22.80 | $23.55 | $22.64 | $23.31 | $23.13 | 1,773,370 |
| 2022-05-30 | $22.80 | $23.15 | $22.33 | $22.86 | $22.69 | 1,251,400 |
| 2022-05-27 | $22.69 | $22.87 | $22.32 | $22.56 | $22.39 | 1,147,650 |
| 2022-05-26 | $22.48 | $22.74 | $21.99 | $22.55 | $22.38 | 1,457,100 |
| 2022-05-25 | $21.93 | $22.52 | $21.82 | $22.48 | $22.31 | 1,583,460 |
| 2022-05-24 | $23.25 | $23.82 | $21.77 | $21.81 | $21.65 | 2,268,200 |
| 2022-05-23 | $22.84 | $23.23 | $22.80 | $23.23 | $23.06 | 1,347,670 |
| 2022-05-20 | $22.69 | $22.96 | $22.40 | $22.84 | $22.67 | 1,558,960 |
| 2022-05-19 | $22.25 | $22.69 | $22.15 | $22.53 | $22.36 | 1,201,270 |
| 2022-05-18 | $22.60 | $22.88 | $22.40 | $22.50 | $22.33 | 1,458,400 |
| 2022-05-17 | $22.37 | $22.99 | $21.92 | $22.74 | $22.57 | 2,384,300 |
| 2022-05-16 | $22.60 | $22.78 | $22.20 | $22.45 | $22.28 | 1,224,100 |
| 2022-05-13 | $22.74 | $22.76 | $22.19 | $22.42 | $22.25 | 1,150,750 |
| 2022-05-12 | $22.10 | $22.70 | $22.05 | $22.48 | $22.31 | 2,078,510 |
| 2022-05-11 | $22.00 | $23.23 | $22.00 | $22.21 | $22.04 | 3,265,570 |
| 2022-05-10 | $21.00 | $23.51 | $20.91 | $22.30 | $22.13 | 3,700,390 |
| 2022-05-09 | $20.69 | $21.58 | $20.69 | $21.20 | $21.04 | 1,538,220 |
| 2022-05-06 | $20.31 | $21.58 | $20.00 | $21.06 | $20.90 | 2,385,400 |
| 2022-05-05 | $20.53 | $21.18 | $20.19 | $20.82 | $20.66 | 1,725,300 |
| 2022-05-04 | $20.53 | $20.53 | $20.53 | $20.53 | $20.38 | 0 |
| 2022-05-03 | $20.53 | $20.53 | $20.53 | $20.53 | $20.38 | 0 |
| 2022-04-29 | $20.48 | $20.80 | $20.01 | $20.53 | $20.38 | 1,984,280 |
| 2022-04-28 | $19.91 | $20.87 | $19.73 | $20.00 | $19.85 | 2,155,130 |
| 2022-04-27 | $19.19 | $20.10 | $18.68 | $20.09 | $19.94 | 2,020,590 |
| 2022-04-26 | $19.90 | $20.63 | $18.91 | $18.98 | $18.84 | 1,865,660 |
| 2022-04-25 | $21.67 | $21.67 | $19.84 | $19.84 | $19.69 | 1,701,360 |
| 2022-04-22 | $23.18 | $23.40 | $21.97 | $21.99 | $21.82 | 1,707,100 |
| 2022-04-21 | $24.20 | $24.27 | $23.01 | $23.18 | $23.01 | 1,352,410 |
| 2022-04-20 | $24.48 | $24.91 | $23.93 | $24.21 | $24.03 | 1,242,380 |
| 2022-04-19 | $24.68 | $25.27 | $24.36 | $24.50 | $24.32 | 1,347,700 |
| 2022-04-18 | $24.84 | $25.10 | $24.19 | $24.61 | $24.43 | 1,492,910 |
| 2022-04-15 | $25.17 | $25.46 | $24.22 | $25.09 | $24.90 | 2,719,700 |
| 2022-04-14 | $25.40 | $26.42 | $25.30 | $25.56 | $25.37 | 3,086,760 |
| 2022-04-13 | $24.90 | $27.48 | $24.42 | $25.61 | $25.42 | 5,092,950 |
| 2022-04-12 | $23.01 | $25.68 | $23.01 | $25.08 | $24.89 | 3,269,350 |
| 2022-04-11 | $24.80 | $24.80 | $23.20 | $23.20 | $23.03 | 1,969,880 |
| 2022-04-08 | $24.40 | $25.26 | $23.78 | $24.92 | $24.73 | 1,840,990 |
| 2022-04-07 | $25.59 | $25.59 | $24.60 | $24.60 | $24.42 | 1,353,310 |
| 2022-04-06 | $25.52 | $25.90 | $25.34 | $25.69 | $25.50 | 979,660 |
| 2022-04-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 0 |
| 2022-04-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 0 |
| 2022-04-01 | $25.69 | $25.78 | $25.41 | $25.52 | $25.33 | 1,140,250 |
| 2022-03-31 | $26.43 | $26.50 | $25.76 | $25.88 | $25.69 | 1,486,290 |
| 2022-03-30 | $25.84 | $26.70 | $25.18 | $26.56 | $26.36 | 1,994,030 |
| 2022-03-29 | $26.60 | $26.77 | $25.47 | $25.60 | $25.41 | 1,777,660 |
| 2022-03-28 | $26.25 | $26.94 | $25.68 | $26.19 | $25.99 | 1,522,400 |
| 2022-03-25 | $26.92 | $27.88 | $26.55 | $26.69 | $26.49 | 2,766,800 |
| 2022-03-24 | $26.96 | $27.17 | $26.43 | $26.97 | $26.77 | 1,563,590 |
| 2022-03-23 | $26.97 | $27.41 | $26.85 | $27.09 | $26.89 | 1,822,400 |
| 2022-03-22 | $27.00 | $27.67 | $26.46 | $27.01 | $26.81 | 3,253,190 |
| 2022-03-21 | $26.49 | $27.04 | $26.33 | $26.68 | $26.48 | 1,691,920 |
| 2022-03-18 | $26.78 | $27.24 | $26.45 | $26.54 | $26.34 | 1,996,550 |
| 2022-03-17 | $26.18 | $27.33 | $26.18 | $26.90 | $26.70 | 3,440,370 |
| 2022-03-16 | $25.26 | $26.28 | $24.50 | $26.22 | $26.02 | 2,900,710 |
| 2022-03-15 | $25.76 | $26.10 | $24.68 | $24.70 | $24.51 | 1,875,270 |
| 2022-03-14 | $26.74 | $26.74 | $25.81 | $25.81 | $25.62 | 1,519,500 |
| 2022-03-10 | $27.14 | $27.30 | $26.60 | $26.77 | $26.57 | 1,869,000 |
| 2022-03-09 | $26.98 | $27.10 | $25.30 | $26.34 | $26.14 | 2,185,800 |
| 2022-03-08 | $28.00 | $28.36 | $26.50 | $26.68 | $26.48 | 2,773,850 |
| 2022-03-07 | $28.25 | $28.66 | $27.81 | $28.01 | $27.80 | 1,750,080 |
| 2022-03-04 | $28.53 | $29.34 | $28.28 | $28.40 | $28.19 | 2,260,000 |
| 2022-03-03 | $29.68 | $29.72 | $28.85 | $29.00 | $28.78 | 2,237,300 |
| 2022-03-02 | $29.00 | $29.82 | $28.80 | $29.66 | $29.44 | 2,149,400 |
| 2022-03-01 | $30.07 | $30.38 | $28.97 | $29.39 | $29.17 | 3,628,770 |
| 2022-02-28 | $31.30 | $31.32 | $29.66 | $30.02 | $29.79 | 3,876,020 |
| 2022-02-25 | $31.19 | $31.98 | $31.01 | $31.64 | $31.40 | 4,084,200 |
| 2022-02-24 | $30.80 | $33.60 | $30.57 | $31.47 | $31.23 | 7,729,290 |
| 2022-02-23 | $30.99 | $31.49 | $30.62 | $31.15 | $30.92 | 3,766,410 |
| 2022-02-22 | $30.61 | $31.99 | $30.11 | $31.19 | $30.96 | 5,114,990 |
| 2022-02-21 | $30.82 | $31.10 | $30.37 | $30.92 | $30.69 | 3,715,150 |
| 2022-02-18 | $30.60 | $31.27 | $30.19 | $30.82 | $30.59 | 4,535,040 |
| 2022-02-17 | $31.91 | $34.50 | $31.08 | $31.30 | $31.06 | 9,811,980 |
| 2022-02-16 | $29.13 | $33.60 | $28.68 | $32.53 | $32.29 | 10,676,590 |
| 2022-02-15 | $28.80 | $29.16 | $28.14 | $29.12 | $28.90 | 3,169,880 |
| 2022-02-14 | $28.98 | $30.20 | $28.69 | $28.82 | $28.60 | 3,797,400 |
| 2022-02-11 | $28.58 | $29.57 | $27.98 | $29.54 | $29.32 | 4,963,910 |
| 2022-02-10 | $29.18 | $29.20 | $28.16 | $28.64 | $28.42 | 3,161,270 |
| 2022-02-09 | $29.49 | $29.58 | $28.58 | $29.23 | $29.01 | 4,105,780 |
| 2022-02-08 | $28.97 | $29.51 | $28.53 | $29.43 | $29.21 | 4,484,140 |
| 2022-02-07 | $27.41 | $30.38 | $27.22 | $29.82 | $29.60 | 6,752,530 |
| 2022-02-04 | $27.38 | $27.38 | $27.38 | $27.38 | $27.17 | 0 |
| 2022-02-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.17 | 0 |
| 2022-02-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.17 | 0 |
| 2022-02-01 | $27.38 | $27.38 | $27.38 | $27.38 | $27.17 | 0 |
| 2022-01-28 | $25.93 | $27.50 | $25.93 | $27.38 | $27.17 | 4,930,470 |
| 2022-01-27 | $25.47 | $27.70 | $25.47 | $25.63 | $25.44 | 4,787,720 |
| 2022-01-26 | $25.61 | $26.04 | $24.63 | $24.96 | $24.77 | 2,605,720 |
| 2022-01-25 | $27.67 | $27.92 | $25.30 | $25.98 | $25.78 | 5,649,950 |
| 2022-01-24 | $25.63 | $29.86 | $25.60 | $28.00 | $27.79 | 7,201,380 |
| 2022-01-21 | $25.08 | $25.45 | $24.63 | $24.88 | $24.69 | 1,580,200 |
| 2022-01-20 | $26.86 | $27.00 | $24.99 | $25.08 | $24.89 | 2,877,080 |
| 2022-01-19 | $26.60 | $27.45 | $26.60 | $26.91 | $26.71 | 1,818,500 |
| 2022-01-18 | $27.60 | $27.60 | $26.72 | $26.80 | $26.60 | 1,870,160 |
| 2022-01-17 | $26.79 | $27.65 | $26.72 | $27.48 | $27.27 | 1,708,280 |
| 2022-01-14 | $27.28 | $27.41 | $26.55 | $26.72 | $26.52 | 1,384,710 |
| 2022-01-13 | $27.74 | $27.75 | $27.18 | $27.18 | $26.98 | 1,329,820 |
| 2022-01-12 | $27.27 | $27.82 | $27.25 | $27.74 | $27.53 | 1,278,530 |
| 2022-01-11 | $27.58 | $27.87 | $26.88 | $27.25 | $27.05 | 1,443,130 |
| 2022-01-10 | $26.88 | $27.58 | $26.67 | $27.48 | $27.27 | 1,580,400 |
| 2022-01-07 | $28.21 | $28.49 | $26.86 | $26.89 | $26.69 | 2,128,780 |
| 2022-01-06 | $27.39 | $28.50 | $27.26 | $28.21 | $28.00 | 2,152,750 |
| 2022-01-05 | $28.58 | $28.60 | $27.36 | $27.38 | $27.17 | 2,286,560 |
| 2022-01-04 | $28.37 | $28.78 | $28.00 | $28.59 | $28.38 | 1,859,830 |
| 2022-01-03 | $28.36 | $28.36 | $28.36 | $28.36 | $28.15 | 0 |
| 2021-12-31 | $28.36 | $28.95 | $28.36 | $28.36 | $28.15 | 1,629,440 |
| 2021-12-30 | $28.67 | $28.98 | $28.21 | $28.36 | $28.15 | 2,010,900 |
| 2021-12-29 | $29.50 | $29.50 | $28.43 | $28.71 | $28.49 | 2,523,760 |
| 2021-12-28 | $28.02 | $29.53 | $27.94 | $29.13 | $28.91 | 4,481,750 |
| 2021-12-27 | $27.89 | $28.13 | $27.19 | $28.08 | $27.87 | 1,793,820 |
| 2021-12-24 | $28.61 | $29.10 | $27.51 | $27.89 | $27.68 | 2,802,340 |
| 2021-12-23 | $29.45 | $29.49 | $28.52 | $28.60 | $28.39 | 2,389,360 |
| 2021-12-22 | $29.50 | $29.95 | $29.18 | $29.26 | $29.04 | 1,995,170 |
| 2021-12-21 | $29.20 | $29.65 | $28.86 | $29.60 | $29.38 | 2,036,380 |
| 2021-12-20 | $30.63 | $30.83 | $29.02 | $29.09 | $28.87 | 3,692,340 |
| 2021-12-17 | $32.88 | $33.07 | $31.02 | $31.04 | $30.81 | 4,097,340 |
| 2021-12-16 | $32.15 | $33.58 | $31.80 | $33.07 | $32.82 | 5,403,290 |
| 2021-12-15 | $32.63 | $32.88 | $31.81 | $31.85 | $31.61 | 2,868,610 |
| 2021-12-14 | $32.22 | $32.99 | $32.21 | $32.67 | $32.42 | 2,242,760 |
| 2021-12-13 | $33.46 | $33.89 | $32.30 | $32.52 | $32.28 | 3,064,540 |
| 2021-12-07 | $33.70 | $33.70 | $31.78 | $32.06 | $31.82 | 2,720,870 |
| 2021-12-06 | $33.46 | $33.84 | $33.15 | $33.22 | $32.97 | 2,141,720 |
| 2021-12-03 | $33.80 | $33.80 | $33.80 | $33.80 | $33.55 | 3,096,060 |
| 2021-12-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.65 | 3,288,540 |
| 2021-12-01 | $34.72 | $34.98 | $33.26 | $33.90 | $33.65 | 4,966,610 |
| 2021-11-30 | $34.90 | $36.12 | $34.75 | $34.94 | $34.68 | 4,516,380 |
| 2021-11-29 | $35.50 | $36.38 | $34.49 | $34.78 | $34.52 | 5,356,200 |
| 2021-11-26 | $36.00 | $37.36 | $35.78 | $36.54 | $36.27 | 4,890,170 |
| 2021-11-25 | $36.18 | $37.17 | $35.69 | $36.55 | $36.28 | 5,563,140 |
| 2021-11-24 | $36.64 | $36.93 | $35.65 | $36.17 | $35.90 | 6,259,610 |
| 2021-11-23 | $38.99 | $39.72 | $36.68 | $36.68 | $36.40 | 8,643,180 |
| 2021-11-22 | $38.55 | $38.89 | $37.41 | $38.62 | $38.33 | 8,218,390 |
| 2021-11-19 | $37.22 | $39.40 | $36.40 | $38.71 | $38.42 | 11,913,330 |
| 2021-11-18 | $37.01 | $38.07 | $36.60 | $37.30 | $37.02 | 7,973,560 |
| 2021-11-17 | $34.70 | $37.47 | $34.40 | $37.00 | $36.72 | 8,865,870 |
| 2021-11-16 | $35.73 | $36.15 | $34.31 | $34.65 | $34.39 | 6,439,480 |
| 2021-11-15 | $36.71 | $38.17 | $35.78 | $35.88 | $35.61 | 7,372,740 |
| 2021-11-12 | $36.79 | $38.61 | $36.39 | $36.73 | $36.45 | 8,956,460 |
| 2021-11-11 | $37.00 | $39.10 | $36.62 | $37.60 | $37.32 | 12,442,130 |
| 2021-11-10 | $34.51 | $37.48 | $34.51 | $37.03 | $36.75 | 9,921,740 |
| 2021-11-09 | $34.85 | $35.68 | $34.58 | $34.97 | $34.71 | 6,539,680 |
| 2021-11-08 | $33.34 | $38.08 | $31.90 | $35.55 | $35.28 | 11,676,510 |
| 2021-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.74 | 7,300,740 |
| 2021-11-04 | $33.50 | $34.50 | $33.00 | $34.00 | $33.74 | 6,592,580 |
| 2021-11-03 | $32.64 | $34.33 | $32.15 | $33.31 | $33.06 | 5,583,460 |
| 2021-11-02 | $35.43 | $36.07 | $32.74 | $32.83 | $32.58 | 8,791,700 |
| 2021-11-01 | $35.12 | $36.62 | $34.64 | $35.21 | $34.95 | 7,344,490 |
| 2021-10-29 | $35.00 | $37.33 | $34.85 | $35.61 | $35.34 | 7,654,990 |
| 2021-10-28 | $36.50 | $36.58 | $33.88 | $35.20 | $34.94 | 7,233,520 |
| 2021-10-27 | $35.90 | $37.11 | $35.00 | $35.00 | $34.74 | 9,951,560 |
| 2021-10-26 | $38.00 | $41.76 | $37.20 | $37.20 | $36.92 | 13,064,080 |
| 2021-10-25 | $36.80 | $38.99 | $36.50 | $38.08 | $37.79 | 10,534,590 |
| 2021-10-22 | $36.02 | $40.08 | $34.78 | $38.14 | $37.85 | 15,341,870 |
| 2021-10-21 | $38.10 | $39.30 | $36.63 | $36.68 | $36.40 | 9,923,830 |
| 2021-10-20 | $38.60 | $39.95 | $37.80 | $38.19 | $37.90 | 11,019,080 |
| 2021-10-19 | $35.93 | $40.85 | $35.69 | $38.95 | $38.66 | 15,394,070 |
| 2021-10-18 | $36.92 | $39.69 | $36.08 | $36.80 | $36.52 | 12,257,590 |
| 2021-10-15 | $37.34 | $39.90 | $37.18 | $37.66 | $37.38 | 13,729,380 |
| 2021-10-14 | $33.73 | $40.35 | $33.12 | $39.96 | $39.66 | 17,712,800 |
| 2021-10-13 | $33.44 | $35.79 | $31.00 | $33.65 | $33.40 | 12,170,740 |
| 2021-10-12 | $35.67 | $36.92 | $32.71 | $33.45 | $33.20 | 10,049,670 |
| 2021-10-11 | $37.86 | $37.88 | $33.74 | $35.85 | $35.58 | 8,901,270 |
| 2021-09-30 | $38.31 | $41.50 | $38.31 | $39.53 | $39.23 | 13,856,620 |
| 2021-09-29 | $38.02 | $40.30 | $36.70 | $37.30 | $37.02 | 16,135,860 |
| 2021-09-28 | $34.47 | $40.13 | $34.47 | $40.13 | $39.83 | 21,376,500 |
| 2021-09-27 | $36.46 | $37.36 | $32.30 | $33.44 | $33.19 | 11,908,300 |
| 2021-09-24 | $36.63 | $38.39 | $35.41 | $37.08 | $36.80 | 12,602,590 |
| 2021-09-23 | $39.97 | $42.99 | $36.64 | $36.81 | $36.53 | 16,889,260 |
| 2021-09-22 | $38.64 | $41.89 | $36.09 | $41.20 | $40.89 | 17,217,210 |
| 2021-09-21 | $39.05 | $39.05 | $39.05 | $39.05 | $38.76 | 0 |
| 2021-09-20 | $39.05 | $39.05 | $39.05 | $39.05 | $38.76 | 0 |
| 2021-09-17 | $44.35 | $45.90 | $38.70 | $39.05 | $38.76 | 21,619,220 |
| 2021-09-16 | $35.27 | $42.96 | $34.83 | $42.96 | $42.64 | 19,166,430 |
| 2021-09-15 | $33.08 | $39.81 | $32.55 | $35.80 | $35.53 | 20,318,820 |
| 2021-09-14 | $28.31 | $34.39 | $28.05 | $34.39 | $34.13 | 18,539,710 |
| 2021-09-13 | $28.38 | $29.02 | $27.79 | $28.66 | $28.44 | 7,642,420 |
| 2021-09-09 | $29.22 | $29.69 | $28.31 | $29.37 | $29.15 | 8,123,520 |
| 2021-09-08 | $30.40 | $30.86 | $28.71 | $29.16 | $28.94 | 10,907,170 |
| 2021-09-07 | $31.61 | $31.85 | $30.01 | $30.92 | $30.69 | 9,952,620 |
| 2021-09-06 | $34.00 | $34.68 | $29.89 | $31.45 | $31.21 | 13,205,980 |
| 2021-09-03 | $34.15 | $38.01 | $33.30 | $34.15 | $33.89 | 13,912,200 |
| 2021-09-02 | $32.91 | $38.81 | $32.91 | $36.05 | $35.78 | 16,714,350 |
| 2021-09-01 | $36.23 | $37.70 | $32.63 | $34.98 | $34.72 | 17,538,010 |
| 2021-08-31 | $33.00 | $37.83 | $32.00 | $35.50 | $35.23 | 18,245,280 |
| 2021-08-30 | $26.33 | $31.88 | $25.83 | $31.88 | $31.64 | 17,387,040 |
| 2021-08-27 | $22.00 | $26.57 | $21.25 | $26.57 | $26.37 | 14,060,580 |
| 2021-08-26 | $21.90 | $23.59 | $21.27 | $22.14 | $21.97 | 9,132,300 |
| 2021-08-25 | $21.98 | $22.81 | $21.48 | $21.90 | $21.74 | 6,206,810 |
| 2021-08-24 | $25.28 | $25.28 | $22.31 | $22.70 | $22.53 | 9,711,390 |
| 2021-08-23 | $21.80 | $23.74 | $21.00 | $23.60 | $23.42 | 11,612,780 |
| 2021-08-20 | $18.05 | $21.37 | $17.80 | $20.39 | $20.24 | 7,187,660 |
| 2021-08-19 | $19.40 | $19.91 | $17.82 | $18.56 | $18.42 | 3,378,200 |
| 2021-08-18 | $18.83 | $20.25 | $18.48 | $18.78 | $18.64 | 2,647,910 |
| 2021-08-17 | $18.92 | $19.58 | $18.28 | $18.37 | $18.23 | 1,662,610 |
| 2021-08-16 | $19.30 | $19.85 | $19.05 | $19.25 | $19.11 | 1,879,480 |
| 2021-08-13 | $19.51 | $20.34 | $19.30 | $19.60 | $19.45 | 2,268,300 |
| 2021-08-12 | $19.40 | $20.00 | $19.30 | $19.92 | $19.77 | 2,329,850 |
| 2021-08-11 | $19.30 | $19.58 | $19.00 | $19.50 | $19.35 | 2,158,340 |
| 2021-08-10 | $19.15 | $19.54 | $18.80 | $19.27 | $19.13 | 2,224,160 |
| 2021-08-09 | $18.28 | $19.44 | $18.20 | $19.30 | $19.16 | 3,303,140 |
| 2021-08-06 | $18.47 | $18.73 | $18.00 | $18.28 | $18.14 | 1,493,980 |
| 2021-08-05 | $18.50 | $18.82 | $18.13 | $18.68 | $18.54 | 2,169,130 |
| 2021-08-04 | $17.83 | $18.80 | $17.79 | $18.50 | $18.36 | 2,890,080 |
| 2021-08-03 | $17.88 | $20.36 | $17.55 | $18.56 | $18.42 | 4,826,260 |
| 2021-08-02 | $16.32 | $17.54 | $16.28 | $17.39 | $17.26 | 1,824,340 |
| 2021-07-30 | $16.11 | $16.81 | $16.08 | $16.55 | $16.43 | 1,174,110 |
| 2021-07-29 | $15.46 | $15.92 | $15.46 | $15.77 | $15.65 | 540,910 |
| 2021-07-28 | $16.05 | $16.18 | $15.20 | $15.45 | $15.33 | 829,120 |
| 2021-07-27 | $16.54 | $16.58 | $16.10 | $16.11 | $15.99 | 610,160 |
| 2021-07-26 | $16.27 | $16.62 | $16.01 | $16.24 | $16.12 | 722,960 |
| 2021-07-23 | $16.90 | $17.08 | $16.40 | $16.50 | $16.38 | 713,900 |
| 2021-07-22 | $16.70 | $17.16 | $16.62 | $16.93 | $16.80 | 880,080 |
| 2021-07-21 | $16.50 | $16.89 | $16.46 | $16.61 | $16.49 | 837,690 |
| 2021-07-20 | $16.21 | $16.57 | $16.21 | $16.53 | $16.41 | 430,170 |
| 2021-07-19 | $16.28 | $16.61 | $16.12 | $16.55 | $16.43 | 816,500 |
| 2021-07-16 | $16.63 | $16.66 | $16.22 | $16.36 | $16.24 | 1,093,300 |
| 2021-07-15 | $17.16 | $17.25 | $16.56 | $16.59 | $16.47 | 1,072,000 |
| 2021-07-14 | $17.59 | $17.59 | $17.08 | $17.11 | $16.98 | 1,067,330 |
| 2021-07-13 | $17.39 | $17.78 | $17.22 | $17.62 | $17.49 | 1,585,270 |
| 2021-07-12 | $17.00 | $17.68 | $16.88 | $17.41 | $17.28 | 1,670,110 |
| 2021-07-09 | $16.96 | $17.17 | $16.77 | $16.95 | $16.82 | 796,640 |
| 2021-07-08 | $17.29 | $17.65 | $16.80 | $17.06 | $16.93 | 1,094,400 |
| 2021-07-07 | $17.30 | $17.39 | $17.19 | $17.29 | $17.16 | 707,500 |
| 2021-07-06 | $17.58 | $17.58 | $17.16 | $17.38 | $17.25 | 1,045,610 |
| 2021-07-05 | $16.80 | $17.72 | $16.71 | $17.60 | $17.47 | 1,919,110 |
| 2021-07-01 | $17.17 | $17.19 | $16.00 | $16.51 | $16.39 | 1,054,900 |
| 2021-06-30 | $16.93 | $17.25 | $16.53 | $17.06 | $16.93 | 783,670 |
| 2021-06-29 | $17.09 | $17.18 | $16.70 | $16.75 | $16.62 | 965,270 |
| 2021-06-28 | $16.75 | $17.26 | $16.48 | $17.09 | $16.96 | 1,141,290 |
| 2021-06-25 | $16.90 | $17.01 | $16.53 | $16.80 | $16.67 | 976,000 |
| 2021-06-24 | $17.30 | $17.65 | $16.95 | $17.04 | $16.91 | 1,233,530 |
| 2021-06-23 | $16.86 | $17.36 | $16.64 | $17.31 | $17.18 | 1,276,520 |
| 2021-06-22 | $16.70 | $17.06 | $16.65 | $16.93 | $16.80 | 1,055,240 |
| 2021-06-21 | $16.25 | $17.47 | $16.09 | $16.86 | $16.73 | 2,104,040 |
| 2021-06-18 | $15.82 | $16.35 | $15.60 | $16.34 | $16.22 | 1,537,490 |
| 2021-06-17 | $15.85 | $16.35 | $15.72 | $15.91 | $15.79 | 968,640 |
| 2021-06-16 | $15.88 | $16.12 | $15.66 | $15.70 | $15.58 | 624,030 |
| 2021-06-15 | $16.45 | $16.53 | $15.93 | $15.98 | $15.86 | 834,080 |
| 2021-06-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.08 | 0 |
| 2021-06-11 | $16.09 | $16.29 | $15.95 | $16.20 | $16.08 | 708,070 |
| 2021-06-10 | $16.20 | $16.39 | $15.91 | $16.09 | $15.97 | 947,430 |
| 2021-06-09 | $16.39 | $16.40 | $16.20 | $16.30 | $16.18 | 644,150 |
| 2021-06-08 | $15.94 | $16.48 | $15.93 | $16.43 | $16.31 | 1,483,040 |
| 2021-06-07 | $15.92 | $16.09 | $15.62 | $15.94 | $15.82 | 706,560 |
| 2021-06-04 | $15.97 | $16.09 | $15.81 | $15.87 | $15.75 | 616,160 |
| 2021-06-03 | $15.65 | $15.98 | $15.55 | $15.97 | $15.85 | 1,127,900 |
| 2021-06-02 | $15.87 | $15.90 | $15.58 | $15.58 | $15.46 | 823,960 |
| 2021-06-01 | $15.50 | $15.88 | $15.36 | $15.87 | $15.75 | 1,327,220 |
| 2021-05-31 | $15.20 | $15.51 | $15.20 | $15.44 | $15.32 | 529,540 |
| 2021-05-28 | $15.55 | $15.88 | $15.23 | $15.25 | $15.14 | 887,570 |
| 2021-05-27 | $15.05 | $15.68 | $15.05 | $15.63 | $15.51 | 1,443,710 |
| 2021-05-26 | $15.00 | $15.13 | $15.00 | $15.10 | $14.99 | 366,500 |
| 2021-05-25 | $15.07 | $15.07 | $14.91 | $15.03 | $14.92 | 328,290 |
| 2021-05-24 | $14.81 | $15.12 | $14.81 | $15.07 | $14.96 | 440,670 |
| 2021-05-21 | $14.85 | $15.16 | $14.82 | $14.89 | $14.78 | 429,370 |
| 2021-05-20 | $14.86 | $15.10 | $14.79 | $15.01 | $14.90 | 506,580 |
| 2021-05-19 | $14.74 | $15.00 | $14.65 | $14.85 | $14.74 | 417,980 |
| 2021-05-18 | $15.19 | $15.36 | $14.85 | $14.89 | $14.78 | 934,550 |
| 2021-05-17 | $15.68 | $15.68 | $15.00 | $15.20 | $15.09 | 903,400 |
| 2021-05-14 | $15.76 | $15.89 | $15.61 | $15.67 | $15.55 | 883,910 |
| 2021-05-13 | $15.37 | $15.77 | $15.29 | $15.66 | $15.54 | 925,850 |
| 2021-05-12 | $15.39 | $15.46 | $15.25 | $15.40 | $15.28 | 415,120 |
| 2021-05-11 | $15.04 | $15.44 | $15.00 | $15.37 | $15.25 | 428,550 |
| 2021-05-10 | $15.40 | $15.60 | $15.16 | $15.19 | $15.08 | 581,150 |
| 2021-05-07 | $15.45 | $15.67 | $15.36 | $15.51 | $15.39 | 555,770 |
| 2021-05-06 | $15.56 | $15.68 | $15.29 | $15.61 | $15.49 | 996,460 |
| 2021-05-05 | $15.47 | $15.47 | $15.47 | $15.47 | $15.35 | 0 |
| 2021-05-04 | $15.47 | $15.47 | $15.47 | $15.47 | $15.35 | 0 |
| 2021-04-30 | $15.26 | $15.78 | $15.00 | $15.47 | $15.35 | 1,249,650 |
| 2021-04-29 | $15.13 | $15.65 | $15.13 | $15.38 | $15.12 | 860,350 |
| 2021-04-28 | $15.30 | $15.30 | $14.99 | $15.10 | $14.84 | 395,370 |
| 2021-04-27 | $15.26 | $15.35 | $15.00 | $15.22 | $14.96 | 474,500 |
| 2021-04-26 | $15.63 | $15.63 | $15.11 | $15.23 | $14.97 | 570,330 |
| 2021-04-23 | $15.78 | $15.78 | $15.03 | $15.50 | $15.24 | 1,009,900 |
| 2021-04-22 | $15.65 | $15.80 | $15.38 | $15.50 | $15.24 | 712,460 |
| 2021-04-21 | $15.58 | $15.68 | $15.21 | $15.65 | $15.38 | 1,123,170 |
| 2021-04-20 | $15.45 | $15.79 | $15.18 | $15.52 | $15.26 | 1,118,190 |
| 2021-04-19 | $15.29 | $15.31 | $15.08 | $15.24 | $14.98 | 948,210 |
| 2021-04-16 | $14.54 | $15.38 | $14.50 | $15.18 | $14.92 | 1,280,520 |
| 2021-04-15 | $14.60 | $14.61 | $14.42 | $14.50 | $14.25 | 283,890 |
| 2021-04-14 | $14.23 | $14.49 | $14.15 | $14.48 | $14.23 | 382,260 |
| 2021-04-13 | $14.38 | $14.42 | $14.11 | $14.15 | $13.91 | 440,410 |
| 2021-04-12 | $14.58 | $14.58 | $14.32 | $14.33 | $14.09 | 444,090 |
| 2021-04-09 | $14.77 | $14.77 | $14.41 | $14.56 | $14.31 | 608,800 |
| 2021-04-08 | $14.95 | $14.98 | $14.66 | $14.71 | $14.46 | 646,200 |
| 2021-04-07 | $15.05 | $15.05 | $14.81 | $14.94 | $14.69 | 378,240 |
| 2021-04-06 | $14.84 | $15.00 | $14.82 | $14.94 | $14.69 | 397,400 |
| 2021-04-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2021-04-02 | $14.82 | $14.96 | $14.75 | $14.90 | $14.65 | 641,310 |
| 2021-04-01 | $14.90 | $14.98 | $14.70 | $14.86 | $14.61 | 447,600 |
| 2021-03-31 | $15.20 | $15.41 | $14.90 | $14.90 | $14.65 | 734,200 |
| 2021-03-30 | $15.36 | $15.59 | $15.29 | $15.39 | $15.13 | 548,840 |
| 2021-03-29 | $15.20 | $15.54 | $15.10 | $15.36 | $15.10 | 710,430 |
| 2021-03-26 | $15.08 | $15.19 | $14.97 | $15.10 | $14.84 | 519,200 |
| 2021-03-25 | $15.19 | $15.23 | $14.90 | $15.07 | $14.81 | 682,980 |
| 2021-03-24 | $15.45 | $15.52 | $14.90 | $15.01 | $14.75 | 962,860 |
| 2021-03-23 | $15.73 | $15.86 | $15.28 | $15.34 | $15.08 | 1,185,800 |
| 2021-03-22 | $15.93 | $16.08 | $15.76 | $15.84 | $15.57 | 749,360 |
| 2021-03-19 | $15.82 | $16.29 | $15.75 | $15.92 | $15.65 | 922,800 |
| 2021-03-18 | $16.40 | $16.74 | $16.06 | $16.14 | $15.86 | 1,203,700 |
| 2021-03-17 | $16.34 | $16.98 | $15.96 | $16.54 | $16.26 | 1,714,840 |
| 2021-03-16 | $16.11 | $16.50 | $15.79 | $16.48 | $16.20 | 1,407,600 |
| 2021-03-15 | $15.98 | $16.18 | $15.59 | $15.93 | $15.66 | 919,900 |
| 2021-03-12 | $16.49 | $16.50 | $15.78 | $15.98 | $15.71 | 1,779,820 |
| 2021-03-11 | $16.50 | $16.95 | $16.08 | $16.58 | $16.30 | 2,226,660 |
| 2021-03-10 | $15.80 | $17.41 | $15.80 | $16.68 | $16.40 | 3,237,510 |
| 2021-03-09 | $16.29 | $16.46 | $15.51 | $15.86 | $15.59 | 1,827,830 |
| 2021-03-08 | $16.87 | $17.10 | $16.25 | $16.58 | $16.30 | 3,274,400 |
| 2021-03-05 | $15.28 | $18.00 | $15.16 | $17.28 | $16.99 | 4,402,730 |
| 2021-03-04 | $15.48 | $15.79 | $15.31 | $15.53 | $15.27 | 1,452,770 |
| 2021-03-03 | $15.01 | $15.85 | $14.85 | $15.72 | $15.45 | 1,964,120 |
| 2021-03-02 | $15.46 | $15.70 | $15.05 | $15.11 | $14.85 | 1,843,110 |
| 2021-03-01 | $15.75 | $16.09 | $15.33 | $15.73 | $15.46 | 2,044,030 |
| 2021-02-26 | $15.33 | $16.28 | $14.96 | $15.66 | $15.39 | 2,773,200 |
| 2021-02-25 | $15.20 | $16.09 | $15.20 | $15.33 | $15.07 | 2,457,530 |
| 2021-02-24 | $14.92 | $15.33 | $14.85 | $15.06 | $14.80 | 809,870 |
| 2021-02-23 | $15.10 | $15.21 | $14.83 | $14.90 | $14.65 | 684,980 |
| 2021-02-22 | $14.96 | $15.39 | $14.87 | $15.03 | $14.77 | 1,330,840 |
| 2021-02-19 | $14.30 | $14.82 | $14.18 | $14.81 | $14.56 | 826,880 |
| 2021-02-18 | $14.15 | $14.50 | $14.15 | $14.42 | $14.17 | 692,290 |
| 2021-02-17 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 0 |
| 2021-02-16 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 0 |
| 2021-02-15 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 0 |
| 2021-02-12 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 0 |
| 2021-02-11 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 0 |
| 2021-02-10 | $13.63 | $14.58 | $13.53 | $14.09 | $13.85 | 833,440 |
| 2021-02-09 | $13.56 | $13.69 | $13.39 | $13.63 | $13.40 | 392,960 |
| 2021-02-08 | $13.71 | $13.89 | $13.52 | $13.54 | $13.31 | 340,780 |
| 2021-02-05 | $13.85 | $14.13 | $13.68 | $13.70 | $13.47 | 466,930 |
| 2021-02-04 | $14.08 | $14.26 | $13.53 | $13.84 | $13.60 | 733,800 |
| 2021-02-03 | $14.57 | $14.59 | $14.05 | $14.08 | $13.84 | 866,310 |
| 2021-02-02 | $14.40 | $14.63 | $14.25 | $14.62 | $14.37 | 589,260 |
| 2021-02-01 | $14.49 | $14.71 | $14.45 | $14.47 | $14.22 | 537,360 |
| 2021-01-29 | $14.67 | $14.82 | $14.43 | $14.54 | $14.29 | 717,330 |
| 2021-01-28 | $14.96 | $14.97 | $14.60 | $14.64 | $14.39 | 612,940 |
| 2021-01-27 | $14.75 | $15.03 | $14.73 | $14.85 | $14.60 | 547,150 |
| 2021-01-26 | $14.88 | $15.11 | $14.74 | $14.77 | $14.52 | 652,640 |
| 2021-01-25 | $15.09 | $15.13 | $14.80 | $14.87 | $14.62 | 730,680 |
| 2021-01-22 | $15.40 | $15.49 | $15.00 | $15.05 | $14.79 | 804,840 |
| 2021-01-21 | $15.13 | $15.61 | $15.13 | $15.42 | $15.16 | 1,069,500 |
| 2021-01-20 | $15.36 | $15.78 | $15.10 | $15.28 | $15.02 | 1,166,300 |
| 2021-01-19 | $15.25 | $15.51 | $15.08 | $15.37 | $15.11 | 1,303,420 |
| 2021-01-18 | $14.95 | $15.39 | $14.95 | $15.21 | $14.95 | 872,860 |
| 2021-01-15 | $14.60 | $15.19 | $14.60 | $15.07 | $14.81 | 883,080 |
| 2021-01-14 | $14.57 | $14.79 | $14.31 | $14.62 | $14.37 | 707,300 |
| 2021-01-13 | $15.01 | $15.01 | $14.48 | $14.57 | $14.32 | 1,351,180 |
| 2021-01-12 | $14.83 | $15.28 | $14.68 | $14.92 | $14.67 | 1,015,190 |
| 2021-01-11 | $15.34 | $15.34 | $14.71 | $14.80 | $14.55 | 1,143,810 |
| 2021-01-08 | $15.10 | $15.80 | $14.56 | $15.30 | $15.04 | 1,409,470 |
| 2021-01-07 | $16.05 | $16.09 | $15.10 | $15.10 | $14.84 | 1,843,030 |
| 2021-01-06 | $16.67 | $16.67 | $16.05 | $16.05 | $15.78 | 1,099,490 |
| 2021-01-05 | $16.57 | $16.87 | $16.51 | $16.68 | $16.40 | 781,290 |
| 2021-01-04 | $16.51 | $16.78 | $16.40 | $16.74 | $16.45 | 917,530 |
| 2021-01-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.24 | 0 |
| 2020-12-31 | $16.31 | $16.55 | $16.22 | $16.52 | $16.24 | 770,980 |
| 2020-12-30 | $16.09 | $16.55 | $15.88 | $16.35 | $16.07 | 1,082,510 |
| 2020-12-29 | $16.22 | $16.35 | $15.83 | $16.09 | $15.82 | 900,680 |
| 2020-12-28 | $16.35 | $16.41 | $15.79 | $15.98 | $15.71 | 1,351,890 |
| 2020-12-25 | $16.46 | $16.96 | $16.18 | $16.35 | $16.07 | 963,660 |
| 2020-12-24 | $16.83 | $16.85 | $16.17 | $16.34 | $16.06 | 1,253,990 |
| 2020-12-23 | $16.88 | $17.23 | $16.61 | $16.84 | $16.55 | 1,030,100 |
| 2020-12-22 | $17.35 | $17.35 | $16.75 | $16.88 | $16.59 | 1,415,400 |
| 2020-12-21 | $17.32 | $17.51 | $17.10 | $17.42 | $17.12 | 945,830 |
| 2020-12-18 | $17.52 | $17.77 | $17.20 | $17.31 | $17.01 | 843,900 |
| 2020-12-17 | $17.48 | $17.85 | $17.05 | $17.76 | $17.46 | 1,334,090 |
| 2020-12-16 | $18.05 | $18.05 | $17.40 | $17.48 | $17.18 | 1,107,100 |
| 2020-12-15 | $18.15 | $18.31 | $17.96 | $17.99 | $17.68 | 888,910 |
| 2020-12-14 | $17.85 | $18.25 | $17.70 | $18.08 | $17.77 | 916,230 |
| 2020-12-11 | $18.21 | $18.21 | $17.66 | $17.84 | $17.54 | 1,249,590 |
| 2020-12-10 | $18.27 | $18.37 | $17.87 | $18.12 | $17.81 | 1,085,100 |
| 2020-12-09 | $18.38 | $18.64 | $17.82 | $18.45 | $18.14 | 2,346,310 |
| 2020-12-08 | $18.60 | $18.75 | $18.17 | $18.25 | $17.94 | 1,430,200 |
| 2020-12-07 | $18.90 | $18.96 | $18.53 | $18.53 | $18.21 | 1,556,520 |
| 2020-12-04 | $18.96 | $19.28 | $18.78 | $19.00 | $18.68 | 1,566,600 |
| 2020-12-03 | $20.20 | $20.20 | $18.86 | $19.24 | $18.91 | 3,542,880 |
| 2020-12-02 | $21.79 | $21.90 | $20.01 | $20.01 | $19.67 | 4,644,380 |
| 2020-12-01 | $21.73 | $22.38 | $21.52 | $21.88 | $21.51 | 3,592,060 |
| 2020-11-30 | $21.36 | $22.96 | $21.25 | $21.84 | $21.47 | 4,113,380 |
| 2020-11-27 | $21.05 | $21.72 | $20.93 | $21.13 | $20.77 | 2,399,000 |
| 2020-11-26 | $20.83 | $21.13 | $20.59 | $20.92 | $20.56 | 1,024,380 |
| 2020-11-25 | $21.67 | $21.67 | $20.86 | $21.06 | $20.70 | 1,756,860 |
| 2020-11-24 | $20.56 | $21.80 | $20.41 | $21.74 | $21.37 | 2,159,480 |
| 2020-11-23 | $21.50 | $21.54 | $20.73 | $20.76 | $20.41 | 2,483,070 |
| 2020-11-20 | $21.07 | $22.96 | $21.01 | $21.60 | $21.23 | 3,637,590 |
| 2020-11-19 | $20.26 | $20.88 | $19.86 | $20.79 | $20.44 | 1,142,430 |
| 2020-11-18 | $20.11 | $20.58 | $19.82 | $20.26 | $19.91 | 817,200 |
| 2020-11-17 | $20.50 | $20.62 | $19.82 | $20.11 | $19.77 | 1,171,960 |
| 2020-11-16 | $20.95 | $21.30 | $20.35 | $20.39 | $20.04 | 1,050,760 |
| 2020-11-13 | $20.49 | $20.90 | $20.06 | $20.80 | $20.45 | 1,003,100 |
| 2020-11-12 | $20.81 | $21.17 | $20.30 | $20.56 | $20.21 | 1,447,040 |
| 2020-11-11 | $21.96 | $22.30 | $20.83 | $20.83 | $20.47 | 2,051,220 |
| 2020-11-10 | $22.96 | $22.96 | $21.81 | $21.90 | $21.53 | 2,041,650 |
| 2020-11-09 | $22.56 | $23.20 | $22.20 | $23.07 | $22.68 | 2,380,020 |
| 2020-11-06 | $22.72 | $23.80 | $21.73 | $22.54 | $22.16 | 3,093,810 |
| 2020-11-05 | $22.91 | $23.39 | $22.50 | $22.90 | $22.51 | 2,165,310 |
| 2020-11-04 | $23.22 | $23.53 | $22.35 | $22.91 | $22.52 | 2,393,280 |
| 2020-11-03 | $21.89 | $23.15 | $21.89 | $23.08 | $22.69 | 2,598,740 |
| 2020-11-02 | $21.80 | $22.59 | $21.37 | $22.08 | $21.70 | 2,897,010 |
| 2020-10-30 | $22.30 | $22.80 | $21.22 | $21.31 | $20.95 | 4,177,940 |
| 2020-10-29 | $22.60 | $23.37 | $22.40 | $23.08 | $22.69 | 3,374,700 |
| 2020-10-28 | $23.49 | $23.49 | $22.23 | $22.90 | $22.51 | 2,960,100 |
| 2020-10-27 | $23.61 | $24.68 | $22.55 | $23.21 | $22.81 | 4,206,200 |
| 2020-10-26 | $22.64 | $24.14 | $21.58 | $23.67 | $23.27 | 4,893,780 |
| 2020-10-23 | $22.36 | $23.87 | $22.36 | $23.15 | $22.76 | 6,263,800 |
| 2020-10-22 | $24.02 | $24.39 | $22.20 | $22.80 | $22.41 | 6,734,270 |
| 2020-10-21 | $23.63 | $24.87 | $23.17 | $24.47 | $24.05 | 8,653,420 |
| 2020-10-20 | $23.94 | $24.40 | $22.61 | $24.02 | $23.61 | 7,998,550 |
| 2020-10-19 | $24.72 | $25.57 | $23.83 | $24.17 | $23.76 | 8,671,580 |
| 2020-10-16 | $23.47 | $26.70 | $22.66 | $25.65 | $25.21 | 12,418,230 |
| 2020-10-15 | $24.00 | $27.31 | $23.60 | $24.88 | $24.46 | 17,142,400 |
| 2020-10-14 | $19.39 | $23.52 | $19.20 | $23.52 | $23.12 | 6,048,630 |
| 2020-10-13 | $19.70 | $20.88 | $19.25 | $19.60 | $19.27 | 5,161,350 |
| 2020-10-12 | $19.20 | $19.98 | $18.70 | $19.98 | $19.64 | 3,745,380 |
| 2020-10-09 | $18.74 | $19.45 | $18.60 | $19.00 | $18.68 | 3,057,880 |
| 2020-10-08 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 0 |
| 2020-10-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 0 |
| 2020-10-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 0 |
| 2020-10-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 0 |
| 2020-10-02 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 0 |
| 2020-10-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 0 |
| 2020-09-30 | $17.21 | $19.20 | $17.21 | $18.64 | $18.32 | 3,419,620 |
| 2020-09-29 | $17.12 | $17.74 | $17.12 | $17.41 | $17.11 | 850,360 |
| 2020-09-28 | $18.35 | $18.35 | $17.29 | $17.29 | $17.00 | 1,169,770 |
| 2020-09-25 | $18.49 | $18.62 | $17.58 | $18.06 | $17.75 | 2,198,890 |
| 2020-09-24 | $18.75 | $19.47 | $18.22 | $18.30 | $17.99 | 3,262,250 |
| 2020-09-23 | $18.45 | $19.15 | $18.00 | $18.76 | $18.44 | 2,102,000 |
| 2020-09-22 | $18.81 | $18.85 | $18.25 | $18.37 | $18.06 | 1,251,700 |
| 2020-09-21 | $18.64 | $19.22 | $18.41 | $18.77 | $18.45 | 2,004,090 |
| 2020-09-18 | $18.21 | $18.80 | $18.21 | $18.63 | $18.31 | 1,475,740 |
| 2020-09-17 | $18.34 | $18.60 | $17.95 | $18.47 | $18.16 | 1,640,880 |
| 2020-09-16 | $18.31 | $18.37 | $17.86 | $18.15 | $17.84 | 1,268,060 |
| 2020-09-15 | $17.88 | $18.64 | $17.80 | $18.25 | $17.94 | 2,152,030 |
| 2020-09-14 | $17.39 | $18.15 | $17.04 | $18.01 | $17.70 | 1,676,370 |
| 2020-09-11 | $16.85 | $17.70 | $16.59 | $17.13 | $16.84 | 1,577,640 |
| 2020-09-10 | $18.28 | $18.39 | $16.70 | $16.75 | $16.46 | 2,764,610 |
| 2020-09-09 | $18.49 | $18.94 | $17.85 | $18.26 | $17.95 | 2,924,670 |
| 2020-09-08 | $18.23 | $18.63 | $18.00 | $18.53 | $18.21 | 1,737,980 |
| 2020-09-07 | $18.00 | $18.75 | $17.93 | $18.22 | $17.91 | 1,939,770 |
| 2020-09-04 | $17.57 | $18.17 | $17.56 | $18.13 | $17.82 | 1,230,590 |
| 2020-09-03 | $18.23 | $18.23 | $17.66 | $17.85 | $17.55 | 1,424,530 |
| 2020-09-02 | $18.20 | $18.50 | $17.80 | $18.36 | $18.05 | 2,305,090 |
| 2020-09-01 | $17.90 | $18.35 | $17.63 | $18.31 | $18.00 | 1,980,030 |
| 2020-08-31 | $17.58 | $18.10 | $17.38 | $17.75 | $17.45 | 1,429,950 |
| 2020-08-28 | $17.57 | $18.06 | $17.37 | $17.57 | $17.27 | 1,765,950 |
| 2020-08-27 | $16.95 | $17.73 | $16.85 | $17.70 | $17.40 | 1,340,920 |
| 2020-08-26 | $17.57 | $17.76 | $16.95 | $17.03 | $16.74 | 1,018,680 |
| 2020-08-25 | $17.46 | $17.85 | $17.29 | $17.51 | $17.21 | 1,453,910 |
| 2020-08-24 | $17.04 | $17.52 | $16.72 | $17.37 | $17.07 | 1,184,880 |
| 2020-08-21 | $17.02 | $17.24 | $16.80 | $17.04 | $16.75 | 643,850 |
| 2020-08-20 | $17.17 | $17.30 | $16.74 | $16.85 | $16.56 | 751,280 |
| 2020-08-19 | $17.18 | $17.49 | $17.08 | $17.17 | $16.88 | 979,390 |
| 2020-08-18 | $17.19 | $17.48 | $17.17 | $17.21 | $16.92 | 1,111,680 |
| 2020-08-17 | $16.80 | $17.38 | $16.80 | $17.30 | $17.01 | 1,387,730 |
| 2020-08-14 | $16.33 | $16.75 | $16.30 | $16.71 | $16.43 | 496,640 |
| 2020-08-13 | $16.32 | $16.68 | $16.32 | $16.45 | $16.17 | 541,960 |
| 2020-08-12 | $16.53 | $16.66 | $16.01 | $16.27 | $15.99 | 683,430 |
| 2020-08-11 | $16.86 | $16.87 | $16.55 | $16.56 | $16.28 | 711,700 |
| 2020-08-10 | $16.47 | $16.89 | $16.43 | $16.78 | $16.49 | 721,580 |
| 2020-08-07 | $16.94 | $17.07 | $16.31 | $16.52 | $16.24 | 1,073,740 |
| 2020-08-06 | $17.07 | $17.25 | $16.78 | $16.94 | $16.65 | 1,015,370 |
| 2020-08-05 | $16.83 | $17.24 | $16.67 | $17.06 | $16.77 | 1,054,230 |
| 2020-08-04 | $17.21 | $17.21 | $16.74 | $16.82 | $16.53 | 1,239,810 |
| 2020-08-03 | $17.00 | $17.26 | $16.85 | $17.16 | $16.87 | 1,212,300 |
| 2020-07-31 | $17.09 | $17.29 | $16.69 | $17.00 | $16.71 | 1,257,610 |
| 2020-07-30 | $16.92 | $17.38 | $16.64 | $17.14 | $16.85 | 1,835,110 |
| 2020-07-29 | $16.68 | $16.85 | $16.44 | $16.75 | $16.46 | 1,234,850 |
| 2020-07-28 | $16.37 | $16.98 | $16.35 | $16.67 | $16.39 | 1,576,830 |
| 2020-07-27 | $16.09 | $16.36 | $16.05 | $16.29 | $16.01 | 857,800 |
| 2020-07-24 | $16.58 | $16.63 | $16.04 | $16.10 | $15.83 | 1,877,230 |
| 2020-07-23 | $16.20 | $16.40 | $15.80 | $16.39 | $16.11 | 1,201,660 |
| 2020-07-22 | $16.39 | $16.50 | $15.85 | $16.26 | $15.98 | 916,360 |
| 2020-07-21 | $16.12 | $16.41 | $15.98 | $16.20 | $15.92 | 800,920 |
| 2020-07-20 | $15.46 | $16.18 | $15.43 | $16.16 | $15.88 | 1,171,550 |
| 2020-07-17 | $15.31 | $15.63 | $15.15 | $15.47 | $15.21 | 1,065,210 |
| 2020-07-16 | $15.80 | $16.08 | $15.27 | $15.27 | $15.01 | 1,610,930 |
| 2020-07-15 | $16.37 | $16.46 | $15.87 | $15.90 | $15.63 | 1,319,990 |
| 2020-07-14 | $16.55 | $16.57 | $15.97 | $16.38 | $16.10 | 1,563,660 |
| 2020-07-13 | $16.32 | $16.59 | $16.12 | $16.48 | $16.20 | 1,652,960 |
| 2020-07-10 | $16.44 | $16.59 | $16.10 | $16.16 | $15.88 | 1,950,430 |
| 2020-07-09 | $16.10 | $16.49 | $16.10 | $16.45 | $16.17 | 1,647,040 |
| 2020-07-08 | $16.04 | $16.17 | $15.68 | $16.09 | $15.82 | 1,598,110 |
| 2020-07-07 | $15.83 | $16.20 | $15.60 | $15.90 | $15.63 | 2,001,990 |
| 2020-07-06 | $15.26 | $15.84 | $15.26 | $15.69 | $15.42 | 1,941,630 |
| 2020-07-03 | $15.11 | $15.34 | $15.01 | $15.26 | $15.00 | 1,175,700 |
| 2020-07-02 | $14.72 | $15.25 | $14.72 | $15.10 | $14.84 | 1,277,150 |
| 2020-07-01 | $14.74 | $14.84 | $14.69 | $14.75 | $14.50 | 691,310 |
| 2020-06-30 | $14.51 | $14.78 | $14.51 | $14.65 | $14.40 | 628,800 |
| 2020-06-29 | $14.70 | $14.70 | $14.46 | $14.51 | $14.26 | 581,410 |
| 2020-06-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.45 | 0 |
| 2020-06-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.45 | 0 |
| 2020-06-24 | $14.81 | $14.90 | $14.65 | $14.70 | $14.45 | 825,960 |
| 2020-06-23 | $14.99 | $15.00 | $14.76 | $14.81 | $14.56 | 693,730 |
| 2020-06-22 | $14.96 | $15.06 | $14.92 | $15.00 | $14.74 | 749,590 |
| 2020-06-19 | $14.91 | $15.06 | $14.91 | $14.96 | $14.71 | 904,600 |
| 2020-06-18 | $14.94 | $15.13 | $14.87 | $14.98 | $14.72 | 1,177,090 |
| 2020-06-17 | $14.92 | $15.00 | $14.80 | $14.89 | $14.64 | 856,860 |
| 2020-06-16 | $15.08 | $15.08 | $14.83 | $14.92 | $14.67 | 842,660 |
| 2020-06-15 | $14.71 | $14.98 | $14.71 | $14.82 | $14.57 | 955,920 |
| 2020-06-12 | $14.69 | $14.92 | $14.61 | $14.82 | $14.57 | 1,351,210 |
| 2020-06-11 | $15.11 | $15.19 | $14.84 | $14.99 | $14.73 | 2,650,620 |
| 2020-06-10 | $15.85 | $16.18 | $15.26 | $15.28 | $15.02 | 5,495,840 |
| 2020-06-09 | $17.84 | $18.51 | $16.82 | $16.95 | $16.66 | 6,734,820 |
| 2020-06-08 | $19.07 | $19.25 | $16.65 | $16.83 | $16.54 | 5,639,710 |
| 2020-06-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.96 | 1,298,480 |
| 2020-06-04 | $15.37 | $16.73 | $15.22 | $16.73 | $16.33 | 2,931,600 |
| 2020-06-03 | $15.49 | $15.49 | $15.12 | $15.21 | $14.84 | 685,510 |
| 2020-06-02 | $15.15 | $15.37 | $15.06 | $15.37 | $15.00 | 769,240 |
| 2020-06-01 | $14.69 | $15.14 | $14.69 | $15.14 | $14.78 | 572,480 |
| 2020-05-29 | $14.56 | $14.90 | $14.53 | $14.73 | $14.38 | 420,390 |
| 2020-05-28 | $14.76 | $14.85 | $14.35 | $14.57 | $14.22 | 449,600 |
| 2020-05-27 | $14.80 | $15.06 | $14.69 | $14.76 | $14.41 | 458,580 |
| 2020-05-26 | $14.54 | $14.97 | $14.54 | $14.91 | $14.55 | 516,730 |
| 2020-05-25 | $14.45 | $14.58 | $14.34 | $14.48 | $14.13 | 317,620 |
| 2020-05-22 | $14.76 | $14.79 | $14.40 | $14.43 | $14.08 | 582,160 |
| 2020-05-21 | $15.20 | $15.20 | $14.74 | $14.79 | $14.44 | 535,020 |
| 2020-05-20 | $15.28 | $15.30 | $14.90 | $14.97 | $14.61 | 541,030 |
| 2020-05-19 | $15.15 | $15.27 | $15.10 | $15.23 | $14.86 | 420,530 |
| 2020-05-18 | $15.08 | $15.34 | $15.03 | $15.07 | $14.71 | 465,800 |
| 2020-05-15 | $15.05 | $15.44 | $15.00 | $15.19 | $14.83 | 540,260 |
| 2020-05-14 | $15.22 | $15.26 | $15.00 | $15.03 | $14.67 | 420,250 |
| 2020-05-13 | $15.20 | $15.45 | $15.13 | $15.20 | $14.84 | 390,920 |
| 2020-05-12 | $15.42 | $15.42 | $15.01 | $15.23 | $14.86 | 433,620 |
| 2020-05-11 | $15.44 | $15.98 | $15.24 | $15.40 | $15.03 | 437,870 |
| 2020-05-08 | $15.17 | $15.39 | $15.00 | $15.33 | $14.96 | 407,860 |
| 2020-05-07 | $14.88 | $15.70 | $14.88 | $15.19 | $14.83 | 603,770 |
| 2020-05-06 | $14.88 | $15.08 | $14.67 | $15.07 | $14.71 | 512,700 |
| 2020-05-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.52 | 0 |
| 2020-05-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.52 | 0 |
| 2020-05-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.52 | 0 |
| 2020-04-30 | $14.69 | $14.99 | $14.56 | $14.88 | $14.52 | 462,470 |
| 2020-04-29 | $14.60 | $14.86 | $14.56 | $14.67 | $14.32 | 526,440 |
| 2020-04-28 | $15.50 | $15.60 | $14.00 | $14.77 | $14.42 | 1,069,920 |
| 2020-04-27 | $15.54 | $15.89 | $15.48 | $15.55 | $15.18 | 317,530 |
| 2020-04-24 | $15.80 | $15.93 | $15.52 | $15.58 | $15.21 | 523,430 |
| 2020-04-23 | $16.04 | $16.13 | $15.80 | $15.91 | $15.53 | 719,110 |
| 2020-04-22 | $15.80 | $16.12 | $15.72 | $16.04 | $15.66 | 516,040 |
| 2020-04-21 | $15.88 | $16.22 | $15.50 | $16.04 | $15.66 | 1,119,520 |
| 2020-04-20 | $16.12 | $16.30 | $15.86 | $16.00 | $15.62 | 900,100 |
| 2020-04-17 | $16.29 | $16.37 | $16.10 | $16.25 | $15.86 | 790,950 |
| 2020-04-16 | $16.18 | $16.37 | $16.04 | $16.28 | $15.89 | 672,750 |
| 2020-04-15 | $16.56 | $16.60 | $16.11 | $16.24 | $15.85 | 1,031,040 |
| 2020-04-14 | $16.71 | $16.82 | $16.47 | $16.60 | $16.20 | 1,191,310 |
| 2020-04-13 | $16.52 | $16.90 | $16.28 | $16.78 | $16.38 | 1,628,040 |
| 2020-04-10 | $15.96 | $17.55 | $15.79 | $16.61 | $16.21 | 2,585,240 |
| 2020-04-09 | $15.91 | $16.04 | $15.80 | $15.95 | $15.57 | 668,680 |
| 2020-04-08 | $15.76 | $15.97 | $15.61 | $15.91 | $15.53 | 722,010 |
| 2020-04-07 | $15.68 | $15.86 | $15.68 | $15.80 | $15.42 | 799,540 |
| 2020-04-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.11 | 0 |
| 2020-04-03 | $15.65 | $15.71 | $15.32 | $15.48 | $15.11 | 740,870 |
| 2020-04-02 | $15.27 | $15.70 | $15.27 | $15.65 | $15.27 | 816,860 |
| 2020-04-01 | $15.38 | $15.86 | $15.25 | $15.39 | $15.02 | 1,152,660 |
| 2020-03-31 | $16.28 | $16.37 | $15.19 | $15.50 | $15.13 | 2,698,240 |
| 2020-03-30 | $17.54 | $17.58 | $16.51 | $16.68 | $16.28 | 1,431,460 |
| 2020-03-27 | $17.46 | $17.58 | $17.20 | $17.54 | $17.12 | 1,124,500 |
| 2020-03-26 | $17.29 | $17.62 | $17.16 | $17.26 | $16.85 | 955,780 |
| 2020-03-25 | $17.65 | $17.73 | $17.29 | $17.37 | $16.95 | 1,533,130 |
| 2020-03-24 | $16.58 | $17.37 | $16.58 | $17.37 | $16.95 | 1,857,650 |
| 2020-03-23 | $16.75 | $17.04 | $16.40 | $16.49 | $16.09 | 1,147,650 |
| 2020-03-20 | $17.12 | $17.16 | $16.68 | $17.01 | $16.60 | 1,031,760 |
| 2020-03-19 | $16.20 | $17.03 | $16.11 | $17.02 | $16.61 | 1,215,070 |
| 2020-03-18 | $16.79 | $16.96 | $16.20 | $16.31 | $15.92 | 1,411,550 |
| 2020-03-17 | $16.55 | $16.95 | $15.71 | $16.60 | $16.20 | 1,595,880 |
| 2020-03-16 | $17.46 | $18.13 | $16.48 | $16.48 | $16.08 | 1,738,050 |
| 2020-03-13 | $16.80 | $17.84 | $16.70 | $17.37 | $16.95 | 1,528,020 |
| 2020-03-12 | $17.30 | $17.71 | $17.11 | $17.55 | $17.13 | 1,694,020 |
| 2020-03-11 | $18.16 | $18.35 | $17.35 | $17.41 | $16.99 | 2,220,090 |
| 2020-03-10 | $17.17 | $18.18 | $17.17 | $18.13 | $17.69 | 2,133,670 |
| 2020-03-09 | $18.15 | $18.70 | $17.58 | $17.58 | $17.16 | 3,043,640 |
| 2020-03-06 | $19.42 | $19.75 | $18.83 | $18.91 | $18.46 | 3,217,880 |
| 2020-03-05 | $19.25 | $20.20 | $18.94 | $19.74 | $19.27 | 5,169,400 |
| 2020-03-04 | $18.62 | $19.31 | $18.51 | $19.25 | $18.79 | 3,987,810 |
| 2020-03-03 | $19.12 | $19.24 | $18.39 | $18.84 | $18.39 | 5,554,640 |
| 2020-03-02 | $18.22 | $19.71 | $17.96 | $19.24 | $18.78 | 7,647,760 |
| 2020-02-28 | $17.32 | $19.13 | $17.15 | $17.92 | $17.49 | 6,402,620 |
| 2020-02-27 | $17.69 | $17.98 | $17.28 | $17.80 | $17.37 | 3,246,350 |
| 2020-02-26 | $17.06 | $17.76 | $17.06 | $17.28 | $16.87 | 2,328,730 |
| 2020-02-25 | $17.39 | $17.68 | $16.83 | $17.48 | $17.06 | 3,165,090 |
| 2020-02-24 | $17.68 | $18.10 | $17.30 | $17.86 | $17.43 | 3,499,390 |
| 2020-02-21 | $17.86 | $18.36 | $17.75 | $17.77 | $17.34 | 4,094,540 |
| 2020-02-20 | $17.41 | $18.49 | $17.04 | $18.08 | $17.65 | 5,289,030 |
| 2020-02-19 | $16.89 | $17.79 | $16.80 | $17.38 | $16.96 | 4,589,470 |
| 2020-02-18 | $17.18 | $17.97 | $16.80 | $17.32 | $16.90 | 6,811,770 |
| 2020-02-17 | $15.22 | $16.79 | $15.22 | $16.79 | $16.39 | 2,500,840 |
| 2020-02-14 | $15.15 | $15.37 | $15.06 | $15.26 | $14.89 | 860,600 |
| 2020-02-13 | $15.52 | $15.54 | $15.09 | $15.15 | $14.79 | 1,298,490 |
| 2020-02-12 | $15.39 | $15.53 | $15.30 | $15.52 | $15.15 | 1,061,910 |
| 2020-02-11 | $15.57 | $15.69 | $15.35 | $15.39 | $15.02 | 805,100 |
| 2020-02-10 | $15.18 | $15.61 | $15.18 | $15.60 | $15.23 | 1,073,210 |
| 2020-02-07 | $15.01 | $15.48 | $15.00 | $15.35 | $14.98 | 1,204,990 |
| 2020-02-06 | $14.98 | $15.26 | $14.83 | $15.15 | $14.79 | 1,250,370 |
| 2020-02-05 | $14.92 | $15.34 | $14.84 | $14.99 | $14.63 | 1,258,750 |
| 2020-02-04 | $14.10 | $15.10 | $14.10 | $14.90 | $14.54 | 1,537,170 |
| 2020-02-03 | $15.08 | $15.20 | $15.08 | $15.08 | $14.72 | 1,110,700 |
| 2020-01-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2020-01-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2020-01-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2020-01-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2020-01-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2020-01-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2020-01-23 | $16.90 | $17.21 | $16.30 | $16.75 | $16.35 | 1,937,280 |
| 2020-01-22 | $16.50 | $17.50 | $16.43 | $17.12 | $16.71 | 2,887,260 |
| 2020-01-21 | $16.63 | $16.76 | $16.26 | $16.26 | $15.87 | 803,560 |
| 2020-01-20 | $16.42 | $16.68 | $16.25 | $16.66 | $16.26 | 857,820 |
| 2020-01-17 | $16.72 | $16.82 | $16.41 | $16.42 | $16.03 | 1,010,150 |
| 2020-01-16 | $16.78 | $16.95 | $16.61 | $16.72 | $16.32 | 959,250 |
| 2020-01-15 | $16.60 | $16.84 | $16.55 | $16.72 | $16.32 | 870,930 |
| 2020-01-14 | $16.81 | $16.97 | $16.68 | $16.69 | $16.29 | 1,149,970 |
| 2020-01-13 | $16.70 | $16.90 | $16.55 | $16.87 | $16.47 | 1,037,800 |
| 2020-01-10 | $17.00 | $17.08 | $16.63 | $16.76 | $16.36 | 1,451,830 |
| 2020-01-09 | $16.45 | $17.05 | $16.44 | $16.99 | $16.58 | 2,429,270 |
| 2020-01-08 | $16.35 | $16.78 | $16.32 | $16.41 | $16.02 | 1,885,090 |
| 2020-01-07 | $16.24 | $16.41 | $16.17 | $16.40 | $16.01 | 1,091,800 |
| 2020-01-06 | $16.25 | $16.49 | $16.15 | $16.30 | $15.91 | 1,250,270 |
| 2020-01-03 | $16.26 | $16.46 | $16.15 | $16.35 | $15.96 | 1,025,860 |
| 2020-01-02 | $16.22 | $16.40 | $16.10 | $16.30 | $15.91 | 1,527,130 |
| 2020-01-01 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2019-12-31 | $15.87 | $16.15 | $15.80 | $16.13 | $15.74 | 826,420 |
| 2019-12-30 | $15.79 | $16.08 | $15.58 | $16.03 | $15.65 | 799,630 |
| 2019-12-27 | $16.15 | $16.20 | $15.82 | $15.83 | $15.45 | 881,640 |
| 2019-12-26 | $15.90 | $16.14 | $15.71 | $16.12 | $15.73 | 892,270 |
| 2019-12-25 | $15.83 | $15.96 | $15.77 | $15.84 | $15.46 | 714,440 |
| 2019-12-24 | $15.52 | $15.79 | $15.50 | $15.76 | $15.38 | 544,340 |
| 2019-12-23 | $15.62 | $15.98 | $15.50 | $15.52 | $15.15 | 808,010 |
| 2019-12-20 | $16.15 | $16.15 | $15.83 | $15.85 | $15.47 | 830,530 |
| 2019-12-19 | $15.90 | $16.14 | $15.76 | $16.12 | $15.73 | 1,153,520 |
| 2019-12-18 | $15.91 | $16.22 | $15.83 | $15.87 | $15.49 | 1,383,820 |
| 2019-12-17 | $15.86 | $16.01 | $15.80 | $15.98 | $15.60 | 1,318,890 |
| 2019-12-16 | $15.79 | $15.90 | $15.59 | $15.83 | $15.45 | 1,348,520 |
| 2019-12-13 | $15.40 | $16.29 | $15.38 | $15.78 | $15.40 | 2,518,480 |
| 2019-12-12 | $15.27 | $15.43 | $15.20 | $15.35 | $14.98 | 694,480 |
| 2019-12-11 | $15.35 | $15.44 | $15.23 | $15.27 | $14.90 | 522,010 |
| 2019-12-10 | $15.30 | $15.38 | $15.13 | $15.36 | $14.99 | 663,150 |
| 2019-12-09 | $15.31 | $15.40 | $15.28 | $15.31 | $14.94 | 641,830 |
| 2019-12-06 | $15.27 | $15.38 | $15.22 | $15.37 | $15.00 | 784,200 |
| 2019-12-05 | $15.14 | $15.34 | $15.13 | $15.21 | $14.84 | 679,910 |
| 2019-12-04 | $15.01 | $15.15 | $14.99 | $15.09 | $14.73 | 414,590 |
| 2019-12-03 | $15.15 | $15.15 | $14.86 | $15.10 | $14.74 | 765,120 |
| 2019-12-02 | $15.10 | $15.27 | $15.09 | $15.24 | $14.87 | 728,120 |
| 2019-11-29 | $15.05 | $15.12 | $14.84 | $15.03 | $14.67 | 688,750 |
| 2019-11-28 | $15.01 | $15.06 | $14.87 | $14.99 | $14.63 | 407,950 |
| 2019-11-27 | $15.13 | $15.13 | $14.84 | $15.01 | $14.65 | 636,800 |
| 2019-11-26 | $15.45 | $15.45 | $15.06 | $15.13 | $14.77 | 727,920 |
| 2019-11-25 | $15.31 | $15.44 | $15.12 | $15.35 | $14.98 | 636,580 |
| 2019-11-22 | $15.58 | $15.69 | $15.12 | $15.31 | $14.94 | 1,049,190 |
| 2019-11-21 | $15.30 | $15.64 | $15.27 | $15.57 | $15.20 | 644,390 |
| 2019-11-20 | $15.80 | $15.87 | $15.32 | $15.36 | $14.99 | 945,730 |
| 2019-11-19 | $15.58 | $15.83 | $15.36 | $15.80 | $15.42 | 858,480 |
| 2019-11-18 | $15.15 | $15.53 | $15.10 | $15.48 | $15.11 | 933,040 |
| 2019-11-15 | $15.72 | $15.72 | $15.10 | $15.16 | $14.80 | 1,105,090 |
| 2019-11-14 | $15.50 | $15.74 | $15.50 | $15.65 | $15.27 | 601,160 |
| 2019-11-13 | $15.60 | $15.84 | $15.60 | $15.63 | $15.25 | 577,750 |
| 2019-11-12 | $15.62 | $15.82 | $15.60 | $15.73 | $15.35 | 711,110 |
| 2019-11-11 | $16.25 | $16.50 | $15.00 | $15.82 | $15.44 | 1,833,640 |
| 2019-11-08 | $17.00 | $17.03 | $16.50 | $16.53 | $16.13 | 1,242,830 |
| 2019-11-07 | $16.13 | $16.75 | $16.12 | $16.68 | $16.28 | 1,265,280 |
| 2019-11-06 | $16.47 | $16.52 | $16.26 | $16.27 | $15.88 | 769,910 |
| 2019-11-05 | $16.35 | $16.48 | $16.23 | $16.47 | $16.07 | 658,980 |
| 2019-11-04 | $16.40 | $16.56 | $16.30 | $16.34 | $15.95 | 777,210 |
| 2019-11-01 | $16.29 | $16.44 | $16.04 | $16.41 | $16.02 | 1,004,320 |
| 2019-10-31 | $16.74 | $16.77 | $16.21 | $16.25 | $15.86 | 1,325,930 |
| 2019-10-30 | $16.82 | $17.06 | $16.55 | $16.58 | $16.18 | 1,260,260 |
| 2019-10-29 | $17.56 | $17.68 | $16.73 | $16.83 | $16.43 | 2,287,640 |
| 2019-10-28 | $17.23 | $17.65 | $17.21 | $17.56 | $17.14 | 1,672,310 |
| 2019-10-25 | $17.20 | $17.36 | $17.11 | $17.34 | $16.92 | 1,194,510 |
| 2019-10-24 | $17.20 | $17.34 | $17.01 | $17.20 | $16.79 | 1,149,150 |
| 2019-10-23 | $17.59 | $17.59 | $17.20 | $17.20 | $16.79 | 1,316,240 |
| 2019-10-22 | $17.48 | $17.54 | $17.24 | $17.52 | $17.10 | 1,409,410 |
| 2019-10-21 | $17.90 | $18.15 | $17.20 | $17.46 | $17.04 | 1,943,340 |
| 2019-10-18 | $17.80 | $18.17 | $17.61 | $18.01 | $17.58 | 2,464,270 |
| 2019-10-17 | $18.33 | $18.45 | $17.89 | $17.89 | $17.46 | 2,552,980 |
| 2019-10-16 | $18.48 | $18.59 | $18.20 | $18.34 | $17.90 | 2,717,460 |
| 2019-10-15 | $18.40 | $18.84 | $18.05 | $18.61 | $18.16 | 4,945,540 |
| 2019-10-14 | $18.37 | $18.86 | $18.23 | $18.80 | $18.35 | 7,184,740 |
| 2019-10-11 | $18.90 | $19.09 | $18.25 | $18.40 | $17.96 | 9,788,980 |
| 2019-10-10 | $20.50 | $21.45 | $19.33 | $19.55 | $19.08 | 14,789,220 |
| 2019-10-09 | $19.00 | $19.97 | $19.00 | $19.97 | $19.49 | 6,750,930 |
| 2019-10-08 | $16.48 | $18.15 | $16.48 | $18.15 | $17.71 | 3,732,000 |
| 2019-10-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2019-10-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2019-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2019-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2019-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2019-09-30 | $17.17 | $17.32 | $16.11 | $16.50 | $16.10 | 1,127,060 |
| 2019-09-27 | $16.72 | $17.17 | $16.55 | $16.99 | $16.58 | 1,168,760 |
| 2019-09-26 | $17.27 | $17.51 | $16.72 | $16.73 | $16.33 | 1,747,020 |
| 2019-09-25 | $17.21 | $17.66 | $17.17 | $17.38 | $16.96 | 2,040,360 |
| 2019-09-24 | $17.05 | $17.54 | $17.00 | $17.33 | $16.91 | 1,859,710 |
| 2019-09-23 | $17.32 | $17.32 | $16.80 | $17.06 | $16.65 | 1,171,370 |
| 2019-09-20 | $17.64 | $17.74 | $17.32 | $17.39 | $16.97 | 1,711,920 |
| 2019-09-19 | $17.21 | $17.67 | $17.19 | $17.66 | $17.24 | 2,433,570 |
| 2019-09-18 | $16.96 | $17.28 | $16.95 | $17.18 | $16.77 | 1,205,320 |
| 2019-09-17 | $17.20 | $17.47 | $16.91 | $16.95 | $16.54 | 1,733,250 |
| 2019-09-16 | $17.48 | $17.56 | $17.18 | $17.25 | $16.84 | 1,621,340 |
| 2019-09-13 | $17.46 | $17.46 | $17.46 | $17.46 | $17.04 | 0 |
| 2019-09-12 | $17.45 | $17.54 | $17.29 | $17.46 | $17.04 | 1,305,900 |
| 2019-09-11 | $17.43 | $17.45 | $17.26 | $17.40 | $16.98 | 1,789,860 |
| 2019-09-10 | $17.49 | $17.56 | $17.12 | $17.29 | $16.87 | 2,497,440 |
| 2019-09-09 | $16.69 | $18.12 | $16.54 | $17.54 | $17.12 | 4,321,920 |
| 2019-09-06 | $16.54 | $16.57 | $16.38 | $16.47 | $16.07 | 1,063,300 |
| 2019-09-05 | $16.38 | $16.66 | $16.36 | $16.44 | $16.05 | 1,986,350 |
| 2019-09-04 | $16.41 | $16.44 | $16.20 | $16.34 | $15.95 | 1,034,830 |
| 2019-09-03 | $16.30 | $16.58 | $16.21 | $16.38 | $15.99 | 1,319,550 |
| 2019-09-02 | $15.94 | $16.35 | $15.86 | $16.30 | $15.91 | 1,270,030 |
| 2019-08-30 | $16.20 | $16.33 | $15.81 | $15.81 | $15.43 | 1,150,840 |
| 2019-08-29 | $16.26 | $16.33 | $16.09 | $16.09 | $15.70 | 767,230 |
| 2019-08-28 | $16.34 | $16.34 | $16.08 | $16.25 | $15.86 | 1,001,810 |
| 2019-08-27 | $16.01 | $16.27 | $16.01 | $16.25 | $15.86 | 1,267,960 |
| 2019-08-26 | $15.77 | $16.03 | $15.70 | $15.93 | $15.55 | 958,350 |
| 2019-08-23 | $16.35 | $16.60 | $15.98 | $16.27 | $15.88 | 1,573,210 |
| 2019-08-22 | $16.45 | $16.56 | $16.33 | $16.43 | $16.04 | 1,018,050 |
| 2019-08-21 | $16.57 | $16.58 | $16.28 | $16.52 | $16.12 | 1,270,600 |
| 2019-08-20 | $16.47 | $16.75 | $16.34 | $16.43 | $16.04 | 1,590,210 |
| 2019-08-19 | $16.04 | $16.59 | $16.04 | $16.55 | $16.15 | 2,136,660 |
| 2019-08-16 | $16.10 | $16.38 | $16.03 | $16.07 | $15.68 | 1,456,090 |
| 2019-08-15 | $15.88 | $16.21 | $15.57 | $16.19 | $15.80 | 1,313,720 |
| 2019-08-14 | $16.27 | $16.37 | $16.08 | $16.17 | $15.78 | 1,620,580 |
| 2019-08-13 | $16.09 | $16.19 | $15.80 | $16.07 | $15.68 | 1,425,940 |
| 2019-08-12 | $16.15 | $16.39 | $15.73 | $16.20 | $15.81 | 1,956,130 |
| 2019-08-09 | $17.30 | $17.35 | $16.07 | $16.11 | $15.72 | 4,278,840 |
| 2019-08-08 | $17.16 | $17.65 | $17.00 | $17.05 | $16.64 | 3,858,620 |
| 2019-08-07 | $17.84 | $18.60 | $17.61 | $17.65 | $17.23 | 5,993,530 |
| 2019-08-06 | $17.24 | $18.78 | $17.00 | $18.21 | $17.77 | 9,297,940 |
| 2019-08-05 | $17.52 | $17.74 | $17.25 | $17.42 | $17.00 | 2,127,240 |
| 2019-08-02 | $17.60 | $17.80 | $17.11 | $17.58 | $17.16 | 2,688,160 |
| 2019-08-01 | $17.68 | $18.08 | $17.57 | $17.98 | $17.55 | 3,175,110 |
| 2019-07-31 | $17.63 | $17.99 | $17.37 | $17.93 | $17.50 | 3,287,660 |
| 2019-07-30 | $17.83 | $18.25 | $17.68 | $17.77 | $17.34 | 4,127,140 |
| 2019-07-29 | $17.19 | $18.80 | $17.07 | $18.04 | $17.61 | 5,436,320 |
| 2019-07-26 | $17.20 | $17.38 | $17.00 | $17.22 | $16.81 | 2,364,500 |
| 2019-07-25 | $17.49 | $17.88 | $17.22 | $17.48 | $17.06 | 3,969,430 |
| 2019-07-24 | $17.00 | $18.03 | $16.97 | $17.75 | $17.32 | 6,182,760 |
| 2019-07-23 | $16.10 | $17.19 | $16.10 | $17.19 | $16.78 | 5,074,850 |
| 2019-07-22 | $18.79 | $18.79 | $16.80 | $16.83 | $16.43 | 7,693,340 |
| 2019-07-19 | $15.73 | $17.30 | $15.55 | $17.30 | $16.88 | 1,811,730 |
| 2019-07-18 | $16.26 | $16.26 | $15.73 | $15.73 | $15.35 | 1,641,860 |
| 2019-07-17 | $16.39 | $16.64 | $16.28 | $16.47 | $16.07 | 1,269,540 |
| 2019-07-16 | $16.59 | $16.59 | $16.24 | $16.36 | $15.97 | 1,692,690 |
| 2019-07-15 | $16.37 | $16.67 | $15.74 | $16.66 | $16.26 | 2,580,940 |
| 2019-07-12 | $17.45 | $17.80 | $16.61 | $16.74 | $16.34 | 4,460,600 |
| 2019-07-11 | $15.65 | $17.13 | $15.65 | $17.13 | $16.72 | 1,481,550 |
| 2019-07-10 | $15.85 | $15.97 | $15.53 | $15.57 | $15.20 | 1,138,240 |
| 2019-07-09 | $15.54 | $15.95 | $15.29 | $15.81 | $15.43 | 1,411,990 |
| 2019-07-08 | $16.36 | $16.38 | $15.38 | $15.54 | $15.17 | 2,125,480 |
| 2019-07-05 | $16.54 | $16.74 | $16.30 | $16.56 | $16.16 | 1,438,680 |
| 2019-07-04 | $16.98 | $17.22 | $16.50 | $16.59 | $16.19 | 1,930,140 |
| 2019-07-03 | $17.74 | $17.75 | $16.81 | $16.92 | $16.51 | 2,403,740 |
| 2019-07-02 | $29.03 | $29.61 | $28.74 | $28.82 | $17.36 | 1,865,820 |
| 2019-07-01 | $28.84 | $29.45 | $28.53 | $29.15 | $17.56 | 2,143,540 |
| 2019-06-28 | $28.26 | $28.79 | $28.03 | $28.26 | $17.02 | 1,576,980 |
| 2019-06-27 | $28.00 | $28.50 | $28.00 | $28.28 | $17.03 | 1,221,800 |
| 2019-06-26 | $29.79 | $29.81 | $28.14 | $28.16 | $16.96 | 2,075,580 |
| 2019-06-25 | $29.01 | $29.35 | $28.40 | $29.10 | $17.53 | 1,728,770 |
| 2019-06-24 | $28.80 | $29.79 | $28.10 | $29.40 | $17.71 | 2,869,480 |
| 2019-06-21 | $27.63 | $29.50 | $27.54 | $28.70 | $17.28 | 3,225,210 |
| 2019-06-20 | $27.07 | $27.29 | $26.71 | $27.22 | $16.39 | 1,385,160 |
| 2019-06-19 | $27.57 | $27.57 | $26.97 | $27.15 | $16.35 | 1,654,140 |
| 2019-06-18 | $26.53 | $26.97 | $26.27 | $26.96 | $16.24 | 1,012,620 |
| 2019-06-17 | $26.35 | $26.82 | $26.10 | $26.48 | $15.95 | 817,540 |
| 2019-06-14 | $27.34 | $27.49 | $26.11 | $26.11 | $15.72 | 1,727,040 |
| 2019-06-13 | $26.82 | $27.74 | $26.72 | $27.39 | $16.50 | 2,125,520 |
| 2019-06-12 | $27.20 | $27.38 | $26.77 | $26.82 | $16.15 | 1,328,160 |
| 2019-06-11 | $26.70 | $27.77 | $26.18 | $27.36 | $16.48 | 1,706,050 |
| 2019-06-10 | $26.00 | $26.78 | $25.00 | $26.47 | $15.94 | 934,550 |
| 2019-06-07 | $25.96 | $25.96 | $25.96 | $25.96 | $15.63 | 0 |
| 2019-06-06 | $26.76 | $26.98 | $25.78 | $25.96 | $15.63 | 1,047,780 |
| 2019-06-05 | $27.11 | $27.20 | $26.70 | $26.76 | $16.12 | 1,028,860 |
| 2019-06-04 | $26.63 | $27.25 | $26.58 | $26.78 | $16.13 | 1,002,760 |
| 2019-06-03 | $27.44 | $27.56 | $26.42 | $26.62 | $16.03 | 1,172,240 |
| 2019-05-31 | $27.32 | $27.80 | $27.31 | $27.45 | $16.53 | 1,250,490 |
| 2019-05-30 | $28.10 | $28.12 | $26.72 | $27.45 | $16.53 | 1,973,400 |
| 2019-05-29 | $28.10 | $28.52 | $27.62 | $28.26 | $17.02 | 1,711,060 |
| 2019-05-28 | $28.55 | $28.75 | $27.81 | $28.10 | $16.92 | 2,021,020 |
| 2019-05-27 | $27.56 | $28.69 | $27.56 | $28.56 | $17.20 | 2,456,830 |
| 2019-05-24 | $27.77 | $28.33 | $27.48 | $27.66 | $16.66 | 1,779,580 |
| 2019-05-23 | $29.22 | $29.44 | $27.75 | $28.09 | $16.92 | 3,023,400 |
| 2019-05-22 | $30.90 | $31.00 | $29.00 | $29.61 | $17.83 | 3,966,200 |
| 2019-05-21 | $30.99 | $31.46 | $30.03 | $31.34 | $18.87 | 3,054,410 |
| 2019-05-20 | $30.99 | $31.96 | $30.99 | $31.14 | $18.75 | 3,408,040 |
| 2019-05-17 | $32.34 | $32.87 | $30.57 | $31.12 | $18.74 | 5,206,030 |
| 2019-05-16 | $32.90 | $32.90 | $32.07 | $32.60 | $19.63 | 5,545,960 |
| 2019-05-15 | $33.00 | $33.33 | $31.80 | $33.33 | $20.07 | 8,199,370 |
| 2019-05-14 | $34.60 | $37.49 | $34.01 | $34.01 | $20.48 | 6,813,260 |
| 2019-05-13 | $40.49 | $40.49 | $37.00 | $37.79 | $22.76 | 12,113,060 |
| 2019-05-10 | $36.94 | $36.94 | $36.94 | $36.94 | $22.25 | 867,940 |
| 2019-05-09 | $32.70 | $33.58 | $32.70 | $33.58 | $20.22 | 2,796,670 |
| 2019-05-08 | $28.60 | $30.53 | $28.60 | $30.53 | $18.39 | 2,811,370 |
| 2019-05-07 | $25.50 | $27.75 | $25.50 | $27.75 | $16.71 | 946,800 |
| 2019-05-06 | $26.97 | $27.39 | $24.50 | $25.23 | $15.19 | 892,160 |
| 2019-05-03 | $27.10 | $27.10 | $27.10 | $27.10 | $16.32 | 0 |
| 2019-05-02 | $27.10 | $27.10 | $27.10 | $27.10 | $16.32 | 0 |
| 2019-05-01 | $27.10 | $27.10 | $27.10 | $27.10 | $16.32 | 0 |
| 2019-04-30 | $26.55 | $27.50 | $26.55 | $27.10 | $16.32 | 500,400 |
| 2019-04-29 | $26.25 | $28.10 | $26.25 | $27.32 | $16.45 | 1,152,050 |
| 2019-04-26 | $27.37 | $28.77 | $27.22 | $28.01 | $16.87 | 2,403,600 |
| 2019-04-25 | $27.70 | $27.70 | $26.64 | $27.03 | $16.28 | 792,470 |
| 2019-04-24 | $26.77 | $27.50 | $26.61 | $27.50 | $16.56 | 840,890 |
| 2019-04-23 | $26.55 | $26.64 | $26.30 | $26.58 | $16.01 | 486,810 |
| 2019-04-22 | $26.85 | $27.21 | $26.55 | $26.61 | $16.03 | 541,940 |
| 2019-04-19 | $26.79 | $26.93 | $26.40 | $26.82 | $16.15 | 698,990 |
| 2019-04-18 | $27.55 | $28.14 | $26.74 | $27.04 | $16.29 | 1,471,150 |
| 2019-04-17 | $26.04 | $26.70 | $25.97 | $26.60 | $16.02 | 701,830 |
| 2019-04-16 | $25.69 | $25.99 | $25.38 | $25.99 | $15.65 | 457,560 |
| 2019-04-15 | $26.28 | $26.49 | $25.65 | $25.75 | $15.51 | 412,120 |
| 2019-04-12 | $26.10 | $26.35 | $26.00 | $26.05 | $15.69 | 373,860 |
| 2019-04-11 | $26.30 | $26.68 | $26.03 | $26.16 | $15.76 | 685,750 |
| 2019-04-10 | $26.84 | $26.84 | $26.02 | $26.30 | $15.84 | 869,700 |
| 2019-04-09 | $26.78 | $27.19 | $26.53 | $26.84 | $16.16 | 729,370 |
| 2019-04-08 | $27.56 | $27.79 | $26.68 | $26.98 | $16.25 | 1,657,840 |
| 2019-04-05 | $27.70 | $27.70 | $27.70 | $27.70 | $16.68 | 0 |
| 2019-04-04 | $28.11 | $28.68 | $27.41 | $27.70 | $16.68 | 3,039,930 |
| 2019-04-03 | $26.59 | $26.78 | $26.31 | $26.69 | $16.07 | 674,060 |
| 2019-04-02 | $26.33 | $27.20 | $26.29 | $26.62 | $16.03 | 1,038,110 |
| 2019-04-01 | $26.15 | $26.49 | $26.01 | $26.33 | $15.86 | 956,820 |
| 2019-03-29 | $25.42 | $25.98 | $25.18 | $25.91 | $15.60 | 724,780 |
| 2019-03-28 | $25.20 | $25.55 | $24.90 | $25.47 | $15.34 | 764,670 |
| 2019-03-27 | $26.00 | $26.06 | $25.00 | $25.28 | $15.23 | 1,081,920 |
| 2019-03-26 | $27.21 | $27.25 | $25.76 | $25.80 | $15.54 | 962,390 |
| 2019-03-25 | $26.50 | $27.76 | $26.04 | $27.21 | $16.39 | 1,150,680 |
| 2019-03-22 | $26.40 | $28.38 | $26.18 | $26.95 | $16.23 | 1,371,650 |
| 2019-03-21 | $25.91 | $26.51 | $25.84 | $26.35 | $15.87 | 785,230 |
| 2019-03-20 | $26.18 | $26.18 | $25.57 | $25.90 | $15.60 | 387,470 |
| 2019-03-19 | $26.19 | $26.19 | $25.72 | $26.12 | $15.73 | 519,990 |
| 2019-03-18 | $25.66 | $26.06 | $25.51 | $26.00 | $15.66 | 451,550 |
| 2019-03-15 | $25.12 | $25.61 | $25.12 | $25.47 | $15.34 | 362,900 |
| 2019-03-14 | $25.70 | $25.98 | $24.88 | $25.11 | $15.12 | 541,490 |
| 2019-03-13 | $27.95 | $27.95 | $25.61 | $25.81 | $15.54 | 1,110,530 |
| 2019-03-12 | $26.08 | $26.28 | $25.69 | $26.15 | $15.75 | 831,060 |
| 2019-03-11 | $25.10 | $25.88 | $25.01 | $25.80 | $15.54 | 721,570 |
| 2019-03-08 | $25.94 | $26.09 | $25.01 | $25.11 | $15.12 | 932,770 |
| 2019-03-07 | $25.98 | $26.47 | $25.69 | $26.13 | $15.74 | 903,310 |
| 2019-03-06 | $25.83 | $26.18 | $25.38 | $26.10 | $15.72 | 1,302,120 |
| 2019-03-05 | $24.90 | $25.99 | $24.67 | $25.92 | $15.61 | 996,480 |
| 2019-03-04 | $24.80 | $25.26 | $24.56 | $24.80 | $14.94 | 939,340 |
| 2019-03-01 | $24.70 | $24.99 | $24.32 | $24.76 | $14.91 | 1,117,530 |
| 2019-02-28 | $24.16 | $24.59 | $24.03 | $24.59 | $14.81 | 732,630 |
| 2019-02-27 | $24.19 | $24.48 | $23.85 | $23.99 | $14.45 | 726,200 |
| 2019-02-26 | $24.45 | $24.55 | $24.10 | $24.21 | $14.58 | 1,221,570 |
| 2019-02-25 | $23.48 | $24.69 | $23.43 | $24.55 | $14.79 | 954,640 |
| 2019-02-22 | $23.30 | $23.43 | $22.95 | $23.43 | $14.11 | 467,720 |
| 2019-02-21 | $23.11 | $23.68 | $23.11 | $23.30 | $14.03 | 569,490 |
| 2019-02-20 | $23.31 | $23.48 | $23.10 | $23.43 | $14.11 | 473,400 |
| 2019-02-19 | $23.49 | $23.60 | $23.20 | $23.31 | $14.04 | 491,450 |
| 2019-02-18 | $22.98 | $23.40 | $22.86 | $23.40 | $14.09 | 532,430 |
| 2019-02-15 | $22.97 | $22.97 | $22.66 | $22.74 | $13.70 | 399,270 |
| 2019-02-14 | $23.18 | $23.18 | $22.75 | $22.90 | $13.79 | 420,560 |
| 2019-02-13 | $22.65 | $22.95 | $22.52 | $22.92 | $13.80 | 470,490 |
| 2019-02-12 | $22.38 | $22.74 | $22.29 | $22.60 | $13.61 | 387,500 |
| 2019-02-11 | $22.17 | $22.45 | $22.01 | $22.45 | $13.52 | 273,520 |
| 2019-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $13.37 | 0 |
| 2019-02-07 | $22.20 | $22.20 | $22.20 | $22.20 | $13.37 | 0 |
| 2019-02-06 | $22.20 | $22.20 | $22.20 | $22.20 | $13.37 | 0 |
| 2019-02-05 | $22.20 | $22.20 | $22.20 | $22.20 | $13.37 | 0 |
| 2019-02-04 | $22.20 | $22.20 | $22.20 | $22.20 | $13.37 | 0 |
| 2019-02-01 | $21.87 | $22.28 | $21.68 | $22.20 | $13.37 | 306,590 |
| 2019-01-31 | $21.98 | $22.25 | $21.12 | $21.80 | $13.13 | 516,920 |
| 2019-01-30 | $23.92 | $23.92 | $21.82 | $21.83 | $13.15 | 770,020 |
| 2019-01-29 | $24.62 | $24.62 | $23.55 | $23.95 | $14.42 | 269,970 |
| 2019-01-28 | $24.62 | $24.98 | $24.31 | $24.41 | $14.70 | 202,800 |
| 2019-01-25 | $24.85 | $24.92 | $24.62 | $24.62 | $14.83 | 183,260 |
| 2019-01-24 | $24.75 | $24.90 | $24.51 | $24.85 | $14.97 | 287,900 |
| 2019-01-23 | $24.74 | $24.88 | $24.50 | $24.54 | $14.78 | 217,070 |
| 2019-01-22 | $25.04 | $25.04 | $24.60 | $24.74 | $14.90 | 204,860 |
| 2019-01-21 | $24.93 | $25.10 | $24.78 | $24.93 | $15.01 | 300,820 |
| 2019-01-18 | $25.16 | $25.17 | $24.80 | $25.06 | $15.09 | 294,950 |
| 2019-01-17 | $25.15 | $25.45 | $25.02 | $25.14 | $15.14 | 296,640 |
| 2019-01-16 | $25.25 | $25.69 | $25.08 | $25.39 | $15.29 | 512,450 |
| 2019-01-15 | $24.89 | $25.30 | $24.51 | $25.04 | $15.08 | 332,560 |
| 2019-01-14 | $24.84 | $24.94 | $24.66 | $24.75 | $14.91 | 111,040 |
| 2019-01-11 | $24.55 | $24.86 | $24.51 | $24.82 | $14.95 | 153,890 |
| 2019-01-10 | $25.10 | $25.10 | $24.60 | $24.64 | $14.84 | 144,080 |
| 2019-01-09 | $24.86 | $25.25 | $24.70 | $24.84 | $14.96 | 283,610 |
| 2019-01-08 | $24.89 | $24.89 | $24.57 | $24.73 | $14.89 | 146,300 |
| 2019-01-07 | $24.70 | $25.12 | $24.51 | $24.89 | $14.99 | 287,380 |
| 2019-01-04 | $24.00 | $24.50 | $23.75 | $24.50 | $14.76 | 198,550 |
| 2019-01-03 | $24.40 | $24.61 | $24.01 | $24.07 | $14.50 | 142,120 |
| 2019-01-02 | $24.60 | $24.72 | $24.25 | $24.41 | $14.70 | 116,880 |
| 2019-01-01 | $24.61 | $24.61 | $24.61 | $24.61 | $14.82 | 0 |
| 2018-12-31 | $24.61 | $24.61 | $24.61 | $24.61 | $14.82 | 0 |
| 2018-12-28 | $24.57 | $24.95 | $24.41 | $24.61 | $14.82 | 157,560 |
| 2018-12-27 | $24.80 | $24.92 | $24.51 | $24.67 | $14.86 | 190,080 |
| 2018-12-26 | $24.81 | $24.81 | $24.81 | $24.81 | $14.94 | 0 |
| 2018-12-25 | $24.81 | $24.81 | $24.81 | $24.81 | $14.94 | 0 |
| 2018-12-24 | $24.15 | $24.88 | $24.15 | $24.81 | $14.94 | 168,570 |
| 2018-12-21 | $24.74 | $24.74 | $24.00 | $24.58 | $14.80 | 188,400 |
| 2018-12-20 | $25.48 | $25.48 | $24.37 | $24.60 | $14.82 | 228,400 |
| 2018-12-19 | $24.70 | $24.73 | $24.10 | $24.35 | $14.66 | 165,360 |
| 2018-12-18 | $24.33 | $24.77 | $24.11 | $24.50 | $14.76 | 187,580 |
| 2018-12-17 | $24.61 | $24.71 | $24.24 | $24.54 | $14.78 | 146,200 |
| 2018-12-14 | $24.97 | $25.60 | $24.63 | $24.65 | $14.85 | 359,310 |
| 2018-12-13 | $25.71 | $25.71 | $24.81 | $25.15 | $15.15 | 357,810 |
| 2018-12-12 | $26.26 | $26.26 | $25.10 | $25.25 | $15.21 | 304,150 |
| 2018-12-11 | $24.90 | $25.01 | $24.49 | $25.00 | $15.06 | 151,920 |
| 2018-12-10 | $24.93 | $24.93 | $24.37 | $24.51 | $14.76 | 125,760 |
| 2018-12-07 | $24.68 | $25.04 | $24.61 | $24.92 | $15.01 | 142,260 |
| 2018-12-06 | $25.00 | $25.00 | $24.56 | $24.71 | $14.88 | 292,350 |
| 2018-12-05 | $25.38 | $25.38 | $24.95 | $25.00 | $15.06 | 493,690 |
| 2018-12-04 | $25.35 | $26.09 | $25.00 | $25.82 | $15.55 | 520,380 |
| 2018-12-03 | $25.30 | $25.42 | $25.00 | $25.22 | $15.19 | 479,690 |
| 2018-11-30 | $24.48 | $24.67 | $24.03 | $24.55 | $14.79 | 425,810 |
| 2018-11-29 | $25.93 | $25.93 | $24.50 | $24.55 | $14.79 | 297,860 |
| 2018-11-28 | $25.86 | $25.86 | $25.21 | $25.70 | $15.48 | 237,320 |
| 2018-11-27 | $25.55 | $25.65 | $25.25 | $25.49 | $15.35 | 182,750 |
| 2018-11-26 | $25.29 | $25.88 | $25.05 | $25.31 | $15.24 | 250,970 |
| 2018-11-23 | $26.72 | $26.73 | $25.40 | $25.56 | $15.39 | 459,910 |
| 2018-11-22 | $26.77 | $26.77 | $26.12 | $26.45 | $15.93 | 248,950 |
| 2018-11-21 | $25.88 | $26.33 | $25.65 | $26.18 | $15.77 | 294,000 |
| 2018-11-20 | $26.68 | $26.95 | $25.80 | $25.90 | $15.60 | 520,320 |
| 2018-11-19 | $26.67 | $27.00 | $26.26 | $26.97 | $16.24 | 516,700 |
| 2018-11-16 | $26.60 | $27.00 | $26.56 | $26.66 | $16.06 | 640,970 |
| 2018-11-15 | $25.55 | $26.95 | $25.55 | $26.87 | $16.18 | 931,070 |
| 2018-11-14 | $25.44 | $25.86 | $25.32 | $25.48 | $15.35 | 392,620 |
| 2018-11-13 | $25.25 | $25.70 | $25.03 | $25.61 | $15.42 | 677,020 |
| 2018-11-12 | $24.25 | $25.51 | $24.17 | $25.50 | $15.36 | 692,530 |
| 2018-11-09 | $24.21 | $24.71 | $24.15 | $24.25 | $14.60 | 237,870 |
| 2018-11-08 | $24.75 | $24.82 | $24.24 | $24.27 | $14.62 | 314,520 |
| 2018-11-07 | $24.67 | $24.92 | $24.57 | $24.62 | $14.83 | 397,800 |
| 2018-11-06 | $25.15 | $25.15 | $24.53 | $24.74 | $14.90 | 360,510 |
| 2018-11-05 | $25.12 | $25.39 | $24.82 | $25.14 | $15.14 | 637,810 |
| 2018-11-02 | $24.65 | $25.19 | $24.65 | $25.19 | $15.17 | 698,080 |
| 2018-11-01 | $24.26 | $24.91 | $24.25 | $24.63 | $14.83 | 438,910 |
| 2018-10-31 | $24.00 | $24.37 | $24.00 | $24.26 | $14.61 | 260,220 |
| 2018-10-30 | $24.28 | $24.45 | $23.33 | $24.11 | $14.52 | 307,870 |
| 2018-10-29 | $25.63 | $25.63 | $24.07 | $24.39 | $14.69 | 487,180 |
| 2018-10-26 | $25.07 | $27.54 | $25.07 | $25.77 | $15.52 | 713,920 |
| 2018-10-25 | $24.56 | $25.07 | $24.03 | $25.04 | $15.08 | 218,090 |
| 2018-10-24 | $25.10 | $25.35 | $24.88 | $25.00 | $15.06 | 225,670 |
| 2018-10-23 | $25.74 | $25.89 | $25.30 | $25.40 | $15.30 | 369,760 |
| 2018-10-22 | $25.66 | $26.12 | $25.00 | $25.84 | $15.56 | 416,050 |
| 2018-10-19 | $24.78 | $25.10 | $24.36 | $25.00 | $15.06 | 154,940 |
| 2018-10-18 | $24.70 | $25.10 | $24.43 | $24.58 | $14.80 | 139,840 |
| 2018-10-17 | $24.81 | $25.50 | $24.43 | $24.96 | $15.03 | 118,810 |
| 2018-10-16 | $25.23 | $25.50 | $24.70 | $24.89 | $14.99 | 76,000 |
| 2018-10-15 | $25.39 | $25.82 | $25.20 | $25.28 | $15.23 | 82,790 |
| 2018-10-12 | $25.20 | $25.59 | $24.38 | $25.16 | $15.15 | 153,820 |
| 2018-10-11 | $26.50 | $26.50 | $25.01 | $25.06 | $15.09 | 194,660 |
| 2018-10-10 | $26.98 | $27.19 | $26.75 | $27.00 | $16.26 | 82,200 |
| 2018-10-09 | $27.19 | $27.24 | $26.65 | $26.88 | $16.19 | 154,890 |
| 2018-10-08 | $27.99 | $27.99 | $26.98 | $27.10 | $16.32 | 145,880 |
| 2018-10-05 | $28.20 | $28.20 | $28.20 | $28.20 | $16.98 | 0 |
| 2018-10-04 | $28.20 | $28.20 | $28.20 | $28.20 | $16.98 | 0 |
| 2018-10-03 | $28.20 | $28.20 | $28.20 | $28.20 | $16.98 | 0 |
| 2018-10-02 | $28.20 | $28.20 | $28.20 | $28.20 | $16.98 | 0 |
| 2018-10-01 | $28.20 | $28.20 | $28.20 | $28.20 | $16.98 | 0 |
| 2018-09-28 | $27.40 | $28.40 | $27.40 | $28.20 | $16.98 | 157,420 |
| 2018-09-27 | $28.50 | $28.50 | $25.40 | $27.60 | $16.62 | 174,230 |
| 2018-09-26 | $27.98 | $28.90 | $27.98 | $28.18 | $16.97 | 126,780 |
| 2018-09-25 | $27.68 | $27.97 | $27.32 | $27.97 | $16.85 | 47,420 |
| 2018-09-24 | $27.88 | $27.88 | $27.88 | $27.88 | $16.79 | 0 |
| 2018-09-21 | $27.84 | $27.99 | $27.55 | $27.88 | $16.79 | 86,840 |
| 2018-09-20 | $28.00 | $28.10 | $27.44 | $27.52 | $16.57 | 113,250 |
| 2018-09-19 | $27.96 | $28.15 | $27.56 | $28.05 | $16.89 | 131,490 |
| 2018-09-18 | $26.65 | $27.85 | $26.65 | $27.79 | $16.74 | 168,720 |
| 2018-09-17 | $28.05 | $28.05 | $26.80 | $26.98 | $16.25 | 144,510 |
| 2018-09-14 | $28.73 | $28.94 | $28.06 | $28.09 | $16.92 | 82,960 |
| 2018-09-13 | $28.68 | $28.79 | $28.35 | $28.74 | $17.31 | 67,080 |
| 2018-09-12 | $28.47 | $28.62 | $28.19 | $28.45 | $17.13 | 81,180 |
| 2018-09-11 | $28.75 | $28.75 | $28.31 | $28.45 | $17.13 | 106,800 |
| 2018-09-10 | $29.08 | $29.17 | $28.56 | $28.75 | $17.31 | 98,400 |
| 2018-09-07 | $28.25 | $29.69 | $28.25 | $29.00 | $17.47 | 174,500 |
| 2018-09-06 | $29.35 | $29.90 | $28.98 | $29.30 | $17.65 | 179,360 |
| 2018-09-05 | $30.26 | $30.64 | $29.33 | $29.35 | $17.68 | 195,620 |
| 2018-09-04 | $30.26 | $30.78 | $30.00 | $30.61 | $18.44 | 241,900 |
| 2018-09-03 | $31.00 | $31.26 | $30.04 | $30.28 | $18.24 | 254,600 |
| 2018-08-31 | $31.64 | $31.76 | $31.00 | $31.26 | $18.83 | 134,160 |
| 2018-08-30 | $32.16 | $32.30 | $31.30 | $31.60 | $19.03 | 341,560 |
| 2018-08-29 | $32.21 | $32.39 | $32.02 | $32.16 | $19.37 | 164,300 |
| 2018-08-28 | $32.55 | $32.81 | $31.85 | $32.36 | $19.49 | 532,760 |
| 2018-08-27 | $32.78 | $33.22 | $32.49 | $32.52 | $19.59 | 373,260 |
| 2018-08-24 | $32.26 | $33.87 | $32.26 | $32.78 | $19.74 | 492,080 |
| 2018-08-23 | $32.74 | $32.76 | $32.13 | $32.41 | $19.52 | 373,020 |
| 2018-08-22 | $31.74 | $32.10 | $31.47 | $32.01 | $19.28 | 224,800 |
| 2018-08-21 | $31.51 | $32.14 | $31.44 | $31.83 | $19.17 | 255,190 |
| 2018-08-20 | $30.81 | $31.90 | $30.47 | $31.61 | $19.04 | 191,440 |
| 2018-08-17 | $30.43 | $31.04 | $30.19 | $30.92 | $18.62 | 213,780 |
| 2018-08-16 | $30.41 | $31.13 | $30.40 | $30.60 | $18.43 | 185,940 |
| 2018-08-15 | $31.98 | $31.98 | $30.58 | $30.88 | $18.60 | 223,820 |
| 2018-08-14 | $31.80 | $32.06 | $31.51 | $31.99 | $19.27 | 193,920 |
| 2018-08-13 | $31.65 | $32.00 | $31.45 | $31.82 | $19.16 | 137,320 |
| 2018-08-10 | $31.40 | $32.00 | $31.30 | $31.91 | $19.22 | 194,900 |
| 2018-08-09 | $30.79 | $31.66 | $30.40 | $31.56 | $19.01 | 193,960 |
| 2018-08-08 | $30.82 | $30.99 | $30.40 | $30.80 | $18.55 | 38,400 |
| 2018-08-07 | $30.10 | $31.07 | $30.05 | $30.88 | $18.60 | 98,260 |
| 2018-08-06 | $31.35 | $31.35 | $29.56 | $30.65 | $18.46 | 146,960 |
| 2018-08-03 | $30.81 | $31.19 | $30.50 | $30.60 | $18.43 | 123,020 |
| 2018-08-02 | $31.60 | $31.69 | $30.23 | $31.33 | $18.87 | 278,840 |
| 2018-08-01 | $32.00 | $32.12 | $31.66 | $31.66 | $19.07 | 219,600 |
| 2018-07-31 | $31.60 | $31.96 | $31.36 | $31.94 | $19.24 | 175,060 |
| 2018-07-30 | $31.40 | $31.80 | $31.17 | $31.63 | $19.05 | 171,130 |
| 2018-07-27 | $31.64 | $31.68 | $31.06 | $31.40 | $18.91 | 133,960 |
| 2018-07-26 | $31.34 | $31.72 | $31.10 | $31.58 | $19.02 | 163,540 |
| 2018-07-25 | $31.48 | $31.95 | $31.40 | $31.60 | $19.03 | 115,060 |
| 2018-07-24 | $31.95 | $32.03 | $31.21 | $31.63 | $19.05 | 424,610 |
| 2018-07-23 | $30.90 | $31.75 | $30.90 | $31.68 | $19.08 | 135,050 |
| 2018-07-20 | $30.85 | $31.49 | $30.28 | $31.38 | $18.90 | 166,450 |
| 2018-07-19 | $30.56 | $30.98 | $30.16 | $30.77 | $18.53 | 172,470 |
| 2018-07-18 | $31.29 | $31.29 | $30.56 | $30.56 | $18.40 | 178,400 |
| 2018-07-17 | $31.00 | $31.41 | $30.86 | $31.10 | $18.73 | 164,270 |
| 2018-07-16 | $30.66 | $31.50 | $30.66 | $31.37 | $18.89 | 277,150 |
| 2018-07-13 | $31.86 | $32.33 | $31.50 | $31.57 | $19.01 | 227,440 |
| 2018-07-12 | $31.21 | $32.32 | $31.02 | $32.16 | $19.37 | 434,300 |
| 2018-07-11 | $30.43 | $31.48 | $30.13 | $31.04 | $18.69 | 397,680 |
| 2018-07-10 | $30.22 | $31.32 | $30.19 | $30.78 | $18.54 | 226,210 |
| 2018-07-09 | $30.20 | $30.80 | $29.86 | $30.78 | $18.38 | 178,880 |
| 2018-07-06 | $29.50 | $30.60 | $29.20 | $29.86 | $17.83 | 221,400 |
| 2018-07-05 | $30.27 | $30.70 | $29.38 | $29.65 | $17.71 | 188,300 |
| 2018-07-04 | $30.76 | $30.97 | $30.26 | $30.41 | $18.16 | 196,930 |
| 2018-07-03 | $29.75 | $31.79 | $29.26 | $30.65 | $18.30 | 366,830 |
| 2018-07-02 | $29.63 | $29.65 | $29.05 | $29.50 | $17.62 | 266,870 |
| 2018-06-29 | $28.93 | $29.80 | $28.56 | $29.68 | $17.73 | 343,010 |
| 2018-06-28 | $28.69 | $29.08 | $28.58 | $28.60 | $17.08 | 177,980 |
| 2018-06-27 | $28.56 | $28.95 | $28.42 | $28.87 | $17.24 | 218,300 |
| 2018-06-26 | $27.22 | $28.69 | $27.03 | $28.63 | $17.10 | 291,510 |
| 2018-06-25 | $28.25 | $28.78 | $27.83 | $27.83 | $16.62 | 222,830 |
| 2018-06-22 | $26.92 | $28.50 | $26.92 | $28.25 | $16.87 | 217,780 |
| 2018-06-21 | $27.80 | $28.19 | $26.80 | $27.05 | $16.15 | 314,430 |
| 2018-06-20 | $27.87 | $28.66 | $27.23 | $28.08 | $16.77 | 281,900 |
| 2018-06-19 | $29.10 | $29.10 | $26.61 | $27.24 | $16.27 | 431,500 |
| 2018-06-18 | $29.50 | $29.50 | $29.50 | $29.50 | $17.62 | 0 |
| 2018-06-15 | $29.90 | $30.31 | $29.17 | $29.50 | $17.62 | 277,900 |
| 2018-06-14 | $30.50 | $30.65 | $29.73 | $29.90 | $17.86 | 273,570 |
| 2018-06-13 | $30.82 | $31.14 | $30.54 | $30.57 | $18.26 | 254,600 |
| 2018-06-12 | $30.90 | $31.21 | $30.54 | $31.00 | $18.51 | 350,840 |
| 2018-06-11 | $30.52 | $31.15 | $30.52 | $30.78 | $18.38 | 158,500 |
| 2018-06-08 | $31.00 | $31.25 | $30.48 | $30.77 | $18.38 | 208,460 |
| 2018-06-07 | $31.73 | $31.99 | $30.88 | $31.00 | $18.51 | 258,350 |
| 2018-06-06 | $31.54 | $32.18 | $31.15 | $31.82 | $19.00 | 397,080 |
| 2018-06-05 | $31.20 | $31.76 | $30.90 | $31.54 | $18.84 | 412,360 |
| 2018-06-04 | $30.60 | $31.29 | $30.42 | $31.20 | $18.63 | 384,590 |
| 2018-06-01 | $30.90 | $31.40 | $30.20 | $30.60 | $18.27 | 399,680 |
| 2018-05-31 | $30.66 | $31.35 | $30.51 | $31.01 | $18.52 | 401,400 |
| 2018-05-30 | $31.62 | $32.10 | $30.51 | $30.59 | $18.27 | 643,940 |
| 2018-05-29 | $32.95 | $33.21 | $32.18 | $32.21 | $19.24 | 481,290 |
| 2018-05-28 | $33.77 | $33.90 | $32.52 | $32.66 | $19.50 | 481,450 |
| 2018-05-25 | $33.73 | $34.03 | $33.66 | $33.77 | $20.17 | 424,180 |
| 2018-05-24 | $34.30 | $34.30 | $33.67 | $33.68 | $20.11 | 453,540 |
| 2018-05-23 | $35.00 | $35.29 | $34.00 | $34.00 | $20.31 | 741,950 |
| 2018-05-22 | $34.25 | $34.83 | $33.89 | $34.70 | $20.72 | 1,112,530 |
| 2018-05-21 | $33.71 | $34.48 | $33.40 | $34.21 | $20.43 | 1,074,050 |
| 2018-05-18 | $33.55 | $33.94 | $32.87 | $33.51 | $20.01 | 567,150 |
| 2018-05-17 | $33.29 | $33.86 | $33.03 | $33.57 | $20.05 | 592,270 |
| 2018-05-16 | $33.80 | $33.91 | $33.10 | $33.38 | $19.93 | 910,260 |
| 2018-05-15 | $32.65 | $34.00 | $32.39 | $34.00 | $20.31 | 1,234,350 |
| 2018-05-14 | $32.55 | $33.12 | $32.24 | $32.25 | $19.26 | 523,070 |
| 2018-05-11 | $33.50 | $33.80 | $32.77 | $32.99 | $19.70 | 1,051,670 |
| 2018-05-10 | $33.25 | $34.44 | $32.89 | $33.82 | $20.20 | 1,794,760 |
| 2018-05-09 | $32.17 | $34.08 | $31.80 | $33.37 | $19.93 | 2,271,610 |
| 2018-05-08 | $32.00 | $32.27 | $31.81 | $32.18 | $19.22 | 570,590 |
| 2018-05-07 | $31.39 | $32.29 | $30.60 | $32.17 | $19.21 | 772,050 |
| 2018-05-04 | $30.80 | $31.60 | $30.77 | $31.03 | $18.53 | 223,010 |
| 2018-05-03 | $30.85 | $31.80 | $30.51 | $31.31 | $18.70 | 372,510 |
| 2018-05-02 | $30.61 | $31.08 | $30.30 | $30.84 | $18.42 | 333,200 |
| 2018-05-01 | $30.70 | $30.70 | $30.70 | $30.70 | $18.33 | 0 |
| 2018-04-30 | $30.70 | $30.70 | $30.70 | $30.70 | $18.33 | 0 |
| 2018-04-27 | $31.21 | $31.70 | $30.54 | $30.70 | $18.33 | 496,930 |
| 2018-04-26 | $32.68 | $32.88 | $31.21 | $31.21 | $18.64 | 697,510 |
| 2018-04-25 | $32.60 | $32.98 | $32.28 | $32.75 | $19.56 | 635,790 |
| 2018-04-24 | $32.50 | $33.14 | $31.62 | $33.00 | $19.71 | 1,431,620 |
| 2018-04-23 | $32.91 | $34.40 | $32.88 | $34.16 | $20.40 | 712,350 |
| 2018-04-20 | $34.00 | $34.18 | $32.53 | $32.80 | $19.59 | 653,940 |
| 2018-04-19 | $33.97 | $34.50 | $33.60 | $34.00 | $20.31 | 860,450 |
| 2018-04-18 | $33.20 | $34.00 | $32.18 | $34.00 | $20.31 | 930,190 |
| 2018-04-17 | $33.98 | $34.45 | $32.77 | $32.81 | $19.59 | 616,300 |
| 2018-04-16 | $33.50 | $34.42 | $33.11 | $33.98 | $20.29 | 701,910 |
| 2018-04-13 | $33.35 | $34.18 | $33.35 | $33.50 | $20.01 | 925,240 |
| 2018-04-12 | $33.90 | $34.48 | $33.14 | $33.35 | $19.92 | 1,395,730 |
| 2018-04-11 | $35.00 | $36.99 | $34.21 | $34.26 | $20.46 | 2,493,410 |
| 2018-04-10 | $31.49 | $33.81 | $31.05 | $33.81 | $20.19 | 950,670 |
| 2018-04-09 | $30.90 | $31.25 | $30.11 | $30.74 | $18.36 | 252,920 |
| 2018-04-06 | $30.90 | $30.90 | $30.90 | $30.90 | $18.45 | 0 |
| 2018-04-05 | $30.90 | $30.90 | $30.90 | $30.90 | $18.45 | 0 |
| 2018-04-04 | $31.29 | $31.46 | $30.83 | $30.90 | $18.45 | 201,970 |
| 2018-04-03 | $30.67 | $31.18 | $30.67 | $31.01 | $18.52 | 227,660 |
| 2018-04-02 | $30.90 | $31.70 | $30.90 | $31.18 | $18.62 | 344,120 |
| 2018-03-30 | $30.47 | $30.85 | $30.05 | $30.72 | $18.35 | 230,540 |
| 2018-03-29 | $29.90 | $30.48 | $29.84 | $30.18 | $18.02 | 177,940 |
| 2018-03-28 | $29.56 | $30.33 | $29.21 | $29.80 | $17.80 | 184,850 |
| 2018-03-27 | $29.47 | $30.28 | $29.42 | $29.94 | $17.88 | 255,780 |
| 2018-03-26 | $28.12 | $29.30 | $28.03 | $29.15 | $17.41 | 248,870 |
| 2018-03-23 | $30.00 | $30.00 | $28.40 | $28.80 | $17.20 | 477,980 |
| 2018-03-22 | $30.71 | $31.15 | $30.65 | $30.69 | $18.33 | 160,100 |
| 2018-03-21 | $31.12 | $31.56 | $30.70 | $30.97 | $18.50 | 327,700 |
| 2018-03-20 | $31.10 | $31.10 | $30.08 | $30.90 | $18.45 | 195,850 |
| 2018-03-19 | $30.75 | $31.30 | $30.61 | $31.19 | $18.63 | 139,600 |
| 2018-03-16 | $31.16 | $31.16 | $30.78 | $30.80 | $18.39 | 159,530 |
| 2018-03-15 | $31.00 | $31.50 | $30.43 | $30.96 | $18.49 | 291,860 |
| 2018-03-14 | $31.95 | $31.95 | $31.28 | $31.35 | $18.72 | 237,220 |
| 2018-03-13 | $32.39 | $32.40 | $31.62 | $31.65 | $18.90 | 324,420 |
| 2018-03-12 | $32.30 | $32.74 | $32.15 | $32.40 | $19.35 | 451,990 |
| 2018-03-09 | $31.50 | $32.58 | $31.15 | $32.30 | $19.29 | 587,300 |
| 2018-03-08 | $31.01 | $31.60 | $30.91 | $31.48 | $18.80 | 376,100 |
| 2018-03-07 | $31.42 | $31.43 | $30.75 | $30.75 | $18.36 | 300,400 |
| 2018-03-06 | $31.73 | $31.73 | $31.35 | $31.42 | $18.76 | 231,840 |
| 2018-03-05 | $31.13 | $31.84 | $31.10 | $31.42 | $18.76 | 210,960 |
| 2018-03-02 | $32.10 | $32.48 | $31.36 | $31.37 | $18.73 | 359,960 |
| 2018-03-01 | $31.94 | $33.00 | $31.08 | $32.42 | $19.36 | 717,360 |
| 2018-02-28 | $31.13 | $31.96 | $30.05 | $31.83 | $19.01 | 660,800 |
| 2018-02-27 | $29.63 | $30.56 | $29.51 | $30.36 | $18.13 | 350,100 |
| 2018-02-26 | $28.49 | $30.52 | $28.28 | $29.91 | $17.86 | 613,410 |
| 2018-02-23 | $28.53 | $28.53 | $28.05 | $28.21 | $16.85 | 140,680 |
| 2018-02-22 | $28.45 | $28.65 | $28.29 | $28.45 | $16.99 | 117,740 |
| 2018-02-21 | $28.28 | $28.28 | $28.28 | $28.28 | $16.89 | 0 |
| 2018-02-20 | $28.28 | $28.28 | $28.28 | $28.28 | $16.89 | 0 |
| 2018-02-19 | $28.28 | $28.28 | $28.28 | $28.28 | $16.89 | 0 |
| 2018-02-16 | $28.28 | $28.28 | $28.28 | $28.28 | $16.89 | 0 |
| 2018-02-15 | $28.28 | $28.28 | $28.28 | $28.28 | $16.89 | 0 |
| 2018-02-14 | $28.19 | $28.28 | $27.70 | $28.28 | $16.89 | 145,620 |
| 2018-02-13 | $28.23 | $28.26 | $27.63 | $28.26 | $16.88 | 273,410 |
| 2018-02-12 | $27.31 | $28.08 | $27.31 | $27.79 | $16.60 | 236,230 |
| 2018-02-09 | $27.30 | $27.57 | $26.60 | $27.25 | $16.27 | 330,720 |
| 2018-02-08 | $27.27 | $27.75 | $26.80 | $27.66 | $16.52 | 200,880 |
| 2018-02-07 | $27.54 | $28.13 | $26.03 | $27.32 | $16.32 | 477,900 |
| 2018-02-06 | $29.40 | $29.58 | $26.83 | $27.02 | $16.14 | 974,360 |
| 2018-02-05 | $29.99 | $30.50 | $29.50 | $29.81 | $17.80 | 377,160 |
| 2018-02-02 | $32.48 | $32.49 | $29.31 | $30.50 | $18.21 | 614,570 |
| 2018-02-01 | $32.59 | $33.25 | $32.35 | $32.57 | $19.45 | 456,380 |
| 2018-01-31 | $33.30 | $33.50 | $32.20 | $32.39 | $19.34 | 413,300 |
| 2018-01-30 | $34.28 | $34.28 | $33.31 | $33.48 | $19.99 | 478,530 |
| 2018-01-29 | $33.50 | $34.97 | $33.28 | $33.87 | $20.23 | 875,840 |
| 2018-01-26 | $32.60 | $33.48 | $32.60 | $33.25 | $19.86 | 567,810 |
| 2018-01-25 | $32.48 | $33.99 | $32.30 | $32.88 | $19.64 | 809,550 |
| 2018-01-24 | $32.49 | $32.68 | $31.95 | $32.58 | $19.46 | 483,120 |
| 2018-01-23 | $31.98 | $32.48 | $31.98 | $32.25 | $19.26 | 331,680 |
| 2018-01-22 | $31.80 | $32.58 | $31.24 | $32.01 | $19.12 | 514,960 |
| 2018-01-19 | $32.09 | $32.48 | $31.89 | $32.07 | $19.15 | 289,420 |
| 2018-01-18 | $32.37 | $32.63 | $32.08 | $32.17 | $19.21 | 329,640 |
| 2018-01-17 | $32.27 | $32.98 | $31.80 | $32.39 | $19.34 | 659,100 |
| 2018-01-16 | $31.28 | $32.46 | $31.13 | $32.26 | $19.27 | 681,090 |
| 2018-01-15 | $31.49 | $32.89 | $31.29 | $31.89 | $19.05 | 1,212,870 |
| 2018-01-12 | $31.19 | $31.19 | $30.79 | $30.90 | $18.45 | 154,420 |
| 2018-01-11 | $30.71 | $31.30 | $30.70 | $31.12 | $18.59 | 158,560 |
| 2018-01-10 | $31.50 | $31.50 | $30.69 | $30.80 | $18.39 | 206,150 |
| 2018-01-09 | $31.68 | $31.68 | $31.25 | $31.36 | $18.73 | 228,500 |
| 2018-01-08 | $31.82 | $31.82 | $31.18 | $31.50 | $18.81 | 199,950 |
| 2018-01-05 | $31.53 | $31.92 | $31.36 | $31.80 | $18.99 | 194,830 |
| 2018-01-04 | $31.51 | $31.99 | $31.30 | $31.58 | $18.86 | 208,640 |
| 2018-01-03 | $31.40 | $31.78 | $31.21 | $31.51 | $18.82 | 282,580 |
| 2018-01-02 | $31.15 | $31.49 | $30.82 | $31.39 | $18.75 | 240,250 |
| 2018-01-01 | $31.11 | $31.11 | $31.11 | $31.11 | $18.58 | 0 |
| 2017-12-29 | $30.98 | $31.22 | $30.70 | $31.11 | $18.58 | 166,220 |
| 2017-12-28 | $30.38 | $30.99 | $30.38 | $30.77 | $18.38 | 176,650 |
| 2017-12-27 | $30.98 | $30.98 | $30.40 | $30.55 | $18.24 | 143,280 |
| 2017-12-26 | $30.35 | $30.90 | $30.29 | $30.85 | $18.42 | 213,080 |
| 2017-12-25 | $31.12 | $31.15 | $30.25 | $30.41 | $18.16 | 217,140 |
| 2017-12-22 | $31.00 | $31.38 | $31.00 | $31.13 | $18.59 | 159,830 |
| 2017-12-21 | $31.20 | $31.45 | $30.70 | $31.06 | $18.55 | 219,840 |
| 2017-12-20 | $31.25 | $31.55 | $31.15 | $31.36 | $18.73 | 183,280 |
| 2017-12-19 | $31.16 | $31.84 | $31.13 | $31.37 | $18.73 | 190,240 |
| 2017-12-18 | $31.93 | $31.96 | $31.14 | $31.45 | $18.78 | 170,900 |
| 2017-12-15 | $31.58 | $31.98 | $31.34 | $31.83 | $19.01 | 211,900 |
| 2017-12-14 | $31.51 | $31.81 | $31.42 | $31.55 | $18.84 | 163,200 |
| 2017-12-13 | $31.32 | $31.87 | $30.91 | $31.83 | $19.01 | 262,200 |
| 2017-12-12 | $31.89 | $31.90 | $30.55 | $31.02 | $18.53 | 196,240 |
| 2017-12-11 | $31.49 | $32.03 | $31.30 | $31.82 | $19.00 | 244,160 |
| 2017-12-08 | $30.69 | $32.37 | $30.45 | $31.70 | $18.93 | 473,700 |
| 2017-12-07 | $30.76 | $30.90 | $30.50 | $30.69 | $18.33 | 227,460 |
| 2017-12-06 | $30.19 | $30.75 | $30.08 | $30.75 | $18.36 | 141,880 |
| 2017-12-05 | $30.12 | $31.20 | $30.08 | $30.19 | $18.03 | 433,320 |
| 2017-12-04 | $31.42 | $31.60 | $29.62 | $30.57 | $18.26 | 610,790 |
| 2017-12-01 | $31.40 | $31.75 | $31.18 | $31.62 | $18.88 | 386,460 |
| 2017-11-30 | $31.81 | $31.95 | $31.34 | $31.39 | $18.75 | 306,520 |
| 2017-11-29 | $32.16 | $32.37 | $31.40 | $31.79 | $18.99 | 479,600 |
| 2017-11-28 | $31.91 | $32.46 | $31.61 | $32.38 | $19.34 | 333,860 |
| 2017-11-27 | $31.89 | $32.38 | $31.33 | $31.91 | $19.06 | 549,960 |
| 2017-11-24 | $31.56 | $32.16 | $31.56 | $31.83 | $19.01 | 270,200 |
| 2017-11-23 | $31.72 | $32.27 | $31.40 | $31.64 | $18.90 | 516,160 |
| 2017-11-22 | $32.09 | $32.88 | $31.66 | $32.08 | $19.16 | 711,440 |
| 2017-11-21 | $32.70 | $33.36 | $31.32 | $32.51 | $19.42 | 829,350 |
| 2017-11-20 | $34.10 | $34.45 | $30.76 | $33.20 | $19.83 | 930,400 |
| 2017-11-17 | $36.42 | $36.97 | $33.22 | $34.18 | $20.41 | 1,242,790 |
| 2017-11-16 | $36.35 | $37.08 | $36.06 | $36.91 | $22.04 | 660,260 |
| 2017-11-15 | $36.56 | $37.30 | $36.06 | $36.69 | $21.91 | 792,640 |
| 2017-11-14 | $37.51 | $38.79 | $36.39 | $36.55 | $21.83 | 1,415,020 |
| 2017-11-13 | $38.16 | $38.40 | $37.30 | $37.80 | $22.57 | 1,443,240 |
| 2017-11-10 | $37.27 | $39.07 | $37.27 | $38.44 | $22.96 | 2,328,650 |
| 2017-11-09 | $37.75 | $37.75 | $37.02 | $37.55 | $22.43 | 1,102,290 |
| 2017-11-08 | $38.12 | $38.25 | $37.31 | $37.70 | $22.51 | 1,836,830 |
| 2017-11-07 | $38.05 | $38.60 | $37.72 | $38.32 | $22.89 | 2,023,930 |
| 2017-11-06 | $37.00 | $39.28 | $36.70 | $38.53 | $23.01 | 3,775,330 |
| 2017-11-03 | $35.14 | $37.50 | $34.74 | $36.64 | $21.88 | 2,525,180 |
| 2017-11-02 | $35.07 | $35.60 | $34.80 | $34.98 | $20.89 | 851,530 |
| 2017-11-01 | $34.87 | $35.43 | $34.70 | $35.21 | $21.03 | 1,180,220 |
| 2017-10-31 | $33.70 | $34.95 | $33.51 | $34.88 | $20.83 | 553,250 |
| 2017-10-30 | $34.41 | $34.73 | $33.30 | $33.64 | $20.09 | 591,010 |
| 2017-10-27 | $35.10 | $35.47 | $34.62 | $34.64 | $20.69 | 581,760 |
| 2017-10-26 | $35.31 | $35.45 | $34.66 | $35.28 | $21.07 | 898,090 |
| 2017-10-25 | $34.20 | $35.00 | $34.03 | $34.97 | $20.88 | 634,720 |
| 2017-10-24 | $33.88 | $34.28 | $33.80 | $34.20 | $20.42 | 461,260 |
| 2017-10-23 | $33.48 | $33.88 | $33.48 | $33.75 | $20.16 | 286,140 |
| 2017-10-20 | $33.11 | $33.55 | $33.11 | $33.48 | $19.99 | 199,160 |
| 2017-10-19 | $34.01 | $34.01 | $33.13 | $33.22 | $19.84 | 372,600 |
| 2017-10-18 | $34.31 | $34.66 | $33.88 | $34.06 | $20.34 | 480,050 |
| 2017-10-17 | $33.90 | $34.55 | $33.80 | $34.31 | $20.49 | 520,190 |
| 2017-10-16 | $35.01 | $35.99 | $34.31 | $34.31 | $20.49 | 1,158,560 |
| 2017-10-13 | $34.46 | $35.24 | $34.20 | $35.00 | $20.90 | 1,192,280 |
| 2017-10-12 | $34.05 | $34.70 | $33.96 | $34.31 | $20.49 | 457,480 |
| 2017-10-11 | $34.16 | $34.98 | $33.81 | $34.42 | $20.56 | 892,980 |
| 2017-10-10 | $33.65 | $34.30 | $33.42 | $34.19 | $20.42 | 533,300 |
| 2017-10-09 | $33.38 | $33.71 | $33.11 | $33.56 | $20.04 | 353,410 |
| 2017-10-06 | $33.20 | $33.20 | $33.20 | $33.20 | $19.83 | 0 |
| 2017-10-05 | $33.20 | $33.20 | $33.20 | $33.20 | $19.83 | 0 |
| 2017-10-04 | $33.20 | $33.20 | $33.20 | $33.20 | $19.83 | 0 |
| 2017-10-03 | $33.20 | $33.20 | $33.20 | $33.20 | $19.83 | 0 |
| 2017-10-02 | $33.20 | $33.20 | $33.20 | $33.20 | $19.83 | 0 |
| 2017-09-29 | $33.28 | $33.30 | $32.92 | $33.20 | $19.83 | 204,400 |
| 2017-09-28 | $33.00 | $33.25 | $32.80 | $32.80 | $19.59 | 180,500 |
| 2017-09-27 | $32.50 | $33.15 | $32.50 | $33.04 | $19.73 | 260,630 |
| 2017-09-26 | $33.12 | $33.39 | $32.52 | $32.64 | $19.49 | 410,860 |
| 2017-09-25 | $33.38 | $33.76 | $33.08 | $33.22 | $19.84 | 327,760 |
| 2017-09-22 | $33.40 | $33.80 | $33.20 | $33.38 | $19.93 | 439,580 |
| 2017-09-21 | $33.50 | $34.47 | $33.43 | $33.81 | $20.19 | 621,800 |
| 2017-09-20 | $33.14 | $33.45 | $32.97 | $33.37 | $19.93 | 263,220 |
| 2017-09-19 | $33.08 | $33.42 | $32.91 | $33.05 | $19.74 | 300,740 |
| 2017-09-18 | $33.30 | $33.46 | $32.70 | $33.35 | $19.92 | 203,200 |
| 2017-09-15 | $33.06 | $33.50 | $32.71 | $32.85 | $19.62 | 313,260 |
| 2017-09-14 | $33.62 | $33.68 | $33.10 | $33.10 | $19.77 | 437,300 |
| 2017-09-13 | $33.18 | $33.90 | $33.18 | $33.51 | $20.01 | 412,210 |
| 2017-09-12 | $34.78 | $34.78 | $33.41 | $33.51 | $20.01 | 1,087,420 |
| 2017-09-11 | $34.26 | $34.79 | $34.26 | $34.57 | $20.65 | 682,280 |
| 2017-09-08 | $34.46 | $35.15 | $34.25 | $34.50 | $20.60 | 857,610 |
| 2017-09-07 | $33.92 | $34.48 | $33.83 | $34.27 | $20.47 | 729,120 |
| 2017-09-06 | $33.78 | $34.00 | $33.41 | $33.91 | $20.25 | 507,030 |
| 2017-09-05 | $33.87 | $34.10 | $33.60 | $33.94 | $20.27 | 243,960 |
| 2017-09-04 | $34.09 | $34.39 | $33.81 | $33.87 | $20.23 | 440,960 |
| 2017-09-01 | $33.68 | $34.08 | $33.68 | $33.91 | $20.25 | 275,020 |
| 2017-08-31 | $33.68 | $34.09 | $33.30 | $33.86 | $20.22 | 404,610 |
| 2017-08-30 | $34.31 | $34.73 | $33.80 | $33.81 | $20.19 | 356,340 |
| 2017-08-29 | $34.66 | $35.00 | $33.46 | $34.79 | $20.78 | 1,348,100 |
| 2017-08-28 | $34.70 | $34.86 | $34.26 | $34.65 | $20.69 | 577,620 |
| 2017-08-25 | $34.55 | $34.71 | $34.30 | $34.70 | $20.72 | 321,560 |
| 2017-08-24 | $34.51 | $34.58 | $34.05 | $34.58 | $20.65 | 628,860 |
| 2017-08-23 | $34.15 | $34.73 | $33.68 | $34.73 | $20.74 | 401,760 |
| 2017-08-22 | $34.17 | $34.29 | $33.53 | $34.15 | $20.39 | 373,780 |
| 2017-08-21 | $33.00 | $34.30 | $32.80 | $34.24 | $20.45 | 719,840 |
| 2017-08-18 | $32.89 | $33.08 | $32.41 | $33.08 | $19.76 | 270,860 |
| 2017-08-17 | $33.13 | $33.18 | $32.80 | $33.00 | $19.71 | 405,920 |
| 2017-08-16 | $32.60 | $33.20 | $32.59 | $33.09 | $19.76 | 650,110 |
| 2017-08-15 | $31.89 | $32.80 | $31.54 | $32.80 | $19.59 | 739,120 |
| 2017-08-14 | $31.33 | $31.80 | $31.06 | $31.74 | $18.96 | 202,640 |
| 2017-08-11 | $31.12 | $31.26 | $30.60 | $31.04 | $18.54 | 177,580 |
| 2017-08-10 | $31.50 | $31.76 | $31.14 | $31.14 | $18.60 | 253,360 |
| 2017-08-09 | $31.80 | $31.87 | $31.52 | $31.58 | $18.86 | 247,240 |
| 2017-08-08 | $31.75 | $31.82 | $31.12 | $31.65 | $18.90 | 262,000 |
| 2017-08-07 | $31.08 | $31.74 | $30.70 | $31.50 | $18.81 | 301,660 |
| 2017-08-04 | $31.32 | $31.58 | $31.05 | $31.08 | $18.56 | 276,570 |
| 2017-08-03 | $31.27 | $31.98 | $31.03 | $31.32 | $18.70 | 304,440 |
| 2017-08-02 | $31.70 | $31.70 | $31.18 | $31.21 | $18.64 | 230,370 |
| 2017-08-01 | $31.50 | $31.88 | $31.42 | $31.70 | $18.93 | 192,740 |
| 2017-07-31 | $31.50 | $32.07 | $31.48 | $31.63 | $18.89 | 268,620 |
| 2017-07-28 | $31.50 | $32.50 | $31.33 | $31.86 | $19.03 | 604,000 |
| 2017-07-27 | $30.53 | $31.87 | $30.20 | $31.57 | $18.85 | 548,260 |
| 2017-07-26 | $30.78 | $30.95 | $30.51 | $30.64 | $18.30 | 244,760 |
| 2017-07-25 | $30.90 | $30.90 | $30.38 | $30.63 | $18.29 | 212,900 |
| 2017-07-24 | $30.13 | $30.75 | $30.13 | $30.67 | $18.32 | 293,270 |
| 2017-07-21 | $30.41 | $31.19 | $30.41 | $30.60 | $18.27 | 366,720 |
| 2017-07-20 | $31.00 | $31.44 | $30.41 | $30.88 | $18.44 | 362,340 |
| 2017-07-19 | $30.20 | $31.39 | $30.09 | $30.89 | $18.45 | 353,620 |
| 2017-07-18 | $30.70 | $31.73 | $29.65 | $30.97 | $18.50 | 598,660 |
| 2017-07-17 | $33.89 | $33.89 | $30.60 | $30.75 | $18.36 | 1,273,450 |
| 2017-07-14 | $34.40 | $34.75 | $33.81 | $34.00 | $20.31 | 788,630 |
| 2017-07-13 | $35.15 | $35.15 | $33.95 | $34.30 | $20.48 | 1,394,410 |
| 2017-07-12 | $32.65 | $35.87 | $32.51 | $35.29 | $21.08 | 2,100,200 |
| 2017-07-11 | $33.26 | $33.26 | $32.60 | $32.62 | $19.48 | 334,640 |
| 2017-07-10 | $33.74 | $33.98 | $32.98 | $33.05 | $19.74 | 346,400 |
| 2017-07-07 | $33.40 | $33.95 | $33.10 | $33.90 | $20.25 | 358,470 |
| 2017-07-06 | $33.89 | $33.94 | $32.62 | $33.40 | $19.95 | 357,020 |
| 2017-07-05 | $33.58 | $33.77 | $33.40 | $33.63 | $20.08 | 324,530 |
| 2017-07-04 | $33.77 | $33.88 | $33.32 | $33.58 | $20.05 | 177,260 |
| 2017-07-03 | $33.59 | $33.61 | $33.11 | $33.60 | $20.07 | 283,850 |
| 2017-06-30 | $32.72 | $32.72 | $32.72 | $32.72 | $19.54 | 0 |
| 2017-06-29 | $32.72 | $32.72 | $32.72 | $32.72 | $19.54 | 0 |
| 2017-06-28 | $32.80 | $33.26 | $32.51 | $32.72 | $19.54 | 266,250 |
| 2017-06-27 | $33.43 | $33.97 | $33.00 | $33.18 | $19.82 | 255,480 |
| 2017-06-26 | $32.53 | $33.49 | $32.53 | $33.43 | $19.96 | 309,860 |
| 2017-06-23 | $33.31 | $33.31 | $32.00 | $32.89 | $19.64 | 425,720 |
| 2017-06-22 | $34.15 | $34.80 | $32.58 | $32.66 | $19.50 | 603,010 |
| 2017-06-21 | $34.96 | $34.97 | $34.00 | $34.31 | $20.49 | 394,570 |
| 2017-06-20 | $34.81 | $35.50 | $34.51 | $34.66 | $20.70 | 514,290 |
| 2017-06-19 | $34.55 | $35.19 | $34.00 | $34.67 | $20.71 | 655,410 |
| 2017-06-16 | $36.28 | $36.28 | $34.40 | $34.75 | $20.75 | 952,170 |
| 2017-06-15 | $33.36 | $37.04 | $33.36 | $35.76 | $21.36 | 1,430,530 |
| 2017-06-14 | $32.76 | $34.46 | $32.76 | $33.67 | $20.11 | 623,620 |
| 2017-06-13 | $32.01 | $32.98 | $31.73 | $32.84 | $19.61 | 392,110 |
| 2017-06-12 | $33.60 | $33.79 | $31.92 | $31.97 | $19.09 | 364,580 |
| 2017-06-09 | $33.99 | $34.20 | $33.20 | $33.84 | $20.21 | 433,070 |
| 2017-06-08 | $55.71 | $56.24 | $54.81 | $55.00 | $20.44 | 518,690 |
| 2017-06-07 | $51.74 | $55.89 | $51.73 | $55.79 | $20.73 | 655,120 |
| 2017-06-06 | $52.00 | $52.10 | $51.10 | $51.73 | $19.22 | 178,460 |
| 2017-06-05 | $50.99 | $52.33 | $50.85 | $52.00 | $19.32 | 264,470 |
| 2017-06-02 | $48.50 | $50.85 | $48.29 | $50.79 | $18.87 | 253,170 |
| 2017-06-01 | $52.27 | $52.89 | $48.88 | $49.20 | $18.28 | 253,840 |
| 2017-05-31 | $53.60 | $54.25 | $52.13 | $52.13 | $19.37 | 201,760 |
| 2017-05-30 | $52.60 | $52.60 | $52.60 | $52.60 | $19.54 | 0 |
| 2017-05-29 | $52.60 | $52.60 | $52.60 | $52.60 | $19.54 | 0 |
| 2017-05-26 | $53.70 | $53.70 | $51.83 | $52.60 | $19.54 | 419,250 |
| 2017-05-25 | $53.20 | $53.59 | $51.50 | $53.45 | $19.86 | 262,800 |
| 2017-05-24 | $52.49 | $52.77 | $50.53 | $52.70 | $19.58 | 267,460 |
| 2017-05-23 | $56.33 | $56.68 | $52.48 | $52.55 | $19.53 | 413,720 |
| 2017-05-22 | $58.99 | $59.80 | $56.73 | $57.06 | $21.20 | 201,650 |
| 2017-05-19 | $58.80 | $59.58 | $58.80 | $59.26 | $22.02 | 172,440 |
| 2017-05-18 | $59.85 | $60.20 | $59.00 | $59.09 | $21.96 | 254,520 |
| 2017-05-17 | $59.55 | $60.44 | $59.55 | $59.68 | $22.18 | 348,120 |
| 2017-05-16 | $57.46 | $60.05 | $57.46 | $59.88 | $22.25 | 325,080 |
| 2017-05-15 | $57.22 | $58.05 | $57.22 | $57.70 | $21.44 | 115,500 |
| 2017-05-12 | $57.04 | $57.87 | $57.04 | $57.73 | $21.45 | 221,900 |
| 2017-05-11 | $57.87 | $57.98 | $55.91 | $57.60 | $21.40 | 388,050 |
| 2017-05-10 | $58.88 | $59.45 | $58.50 | $58.71 | $21.81 | 318,000 |
| 2017-05-09 | $58.41 | $59.01 | $57.53 | $59.01 | $21.93 | 343,760 |
| 2017-05-08 | $58.40 | $58.99 | $57.80 | $58.01 | $21.55 | 240,490 |
| 2017-05-05 | $58.10 | $59.18 | $58.05 | $58.28 | $21.66 | 265,280 |
| 2017-05-04 | $58.78 | $59.30 | $57.81 | $58.20 | $21.63 | 343,020 |
| 2017-05-03 | $58.60 | $59.00 | $58.15 | $58.80 | $21.85 | 274,800 |
| 2017-05-02 | $59.89 | $60.47 | $58.81 | $59.02 | $21.93 | 304,870 |
| 2017-05-01 | $60.00 | $60.00 | $60.00 | $60.00 | $22.29 | 0 |
| 2017-04-28 | $59.90 | $60.20 | $59.53 | $60.00 | $22.29 | 330,770 |
| 2017-04-27 | $58.30 | $60.35 | $57.58 | $59.87 | $22.25 | 612,680 |
| 2017-04-26 | $59.80 | $59.80 | $58.15 | $58.39 | $21.70 | 488,400 |
| 2017-04-25 | $58.85 | $59.58 | $58.21 | $59.38 | $22.06 | 303,050 |
| 2017-04-24 | $59.78 | $59.78 | $58.13 | $58.38 | $21.69 | 308,660 |
| 2017-04-21 | $61.67 | $61.67 | $59.24 | $59.48 | $22.10 | 336,240 |
| 2017-04-20 | $63.15 | $63.79 | $61.00 | $61.36 | $22.80 | 271,350 |
| 2017-04-19 | $62.01 | $63.44 | $62.01 | $63.28 | $23.51 | 304,790 |
| 2017-04-18 | $64.32 | $64.89 | $63.62 | $63.62 | $23.64 | 308,100 |
| 2017-04-17 | $65.20 | $65.20 | $63.02 | $63.91 | $23.75 | 346,060 |
| 2017-04-14 | $65.80 | $66.50 | $64.80 | $66.21 | $24.60 | 363,750 |
| 2017-04-13 | $64.72 | $65.85 | $64.13 | $65.70 | $24.41 | 323,050 |
| 2017-04-12 | $65.65 | $65.65 | $64.34 | $64.52 | $23.97 | 424,560 |
| 2017-04-11 | $65.68 | $66.43 | $64.30 | $65.70 | $24.41 | 506,470 |
| 2017-04-10 | $71.00 | $71.00 | $65.00 | $66.20 | $24.60 | 675,660 |
| 2017-04-07 | $71.07 | $71.75 | $70.02 | $70.35 | $26.14 | 463,330 |
| 2017-04-06 | $71.35 | $71.87 | $70.60 | $71.79 | $26.67 | 381,570 |
| 2017-04-05 | $70.20 | $71.45 | $69.62 | $71.18 | $26.45 | 511,240 |
| 2017-04-04 | $70.20 | $70.20 | $70.20 | $70.20 | $26.08 | 0 |
| 2017-04-03 | $70.20 | $70.20 | $70.20 | $70.20 | $26.08 | 0 |
| 2017-03-31 | $70.05 | $71.97 | $69.51 | $70.20 | $26.08 | 613,480 |
| 2017-03-30 | $75.00 | $75.80 | $68.68 | $70.06 | $26.03 | 1,296,100 |
| 2017-03-29 | $75.80 | $77.55 | $75.02 | $75.20 | $27.94 | 824,270 |
| 2017-03-28 | $75.19 | $76.95 | $74.89 | $75.38 | $28.01 | 726,380 |
| 2017-03-27 | $77.40 | $77.40 | $74.62 | $74.80 | $27.79 | 737,450 |
| 2017-03-24 | $76.60 | $77.58 | $76.29 | $77.14 | $28.66 | 589,570 |
| 2017-03-23 | $76.61 | $77.68 | $75.48 | $76.60 | $28.46 | 744,360 |
| 2017-03-22 | $76.88 | $76.88 | $75.56 | $76.60 | $28.46 | 542,520 |
| 2017-03-21 | $76.95 | $77.61 | $75.58 | $77.00 | $28.61 | 613,080 |
| 2017-03-20 | $75.01 | $77.77 | $74.71 | $76.50 | $28.43 | 715,030 |
| 2017-03-17 | $76.50 | $77.70 | $75.19 | $75.58 | $28.08 | 701,290 |
| 2017-03-16 | $74.60 | $76.94 | $74.60 | $76.60 | $28.46 | 722,100 |
| 2017-03-15 | $74.86 | $75.44 | $73.63 | $74.55 | $27.70 | 566,810 |
| 2017-03-14 | $74.57 | $76.97 | $74.19 | $74.55 | $27.70 | 726,450 |
| 2017-03-13 | $73.12 | $74.32 | $72.23 | $74.30 | $27.61 | 608,840 |
| 2017-03-10 | $71.35 | $73.98 | $71.31 | $73.11 | $27.17 | 634,110 |
| 2017-03-09 | $72.10 | $72.10 | $70.90 | $71.34 | $26.51 | 336,790 |
| 2017-03-08 | $72.66 | $72.66 | $71.23 | $72.00 | $26.75 | 400,590 |
| 2017-03-07 | $73.16 | $73.47 | $71.81 | $72.46 | $26.92 | 556,020 |
| 2017-03-06 | $71.88 | $73.30 | $71.28 | $73.16 | $27.18 | 531,680 |
| 2017-03-03 | $70.64 | $72.52 | $69.60 | $72.15 | $26.81 | 597,870 |
| 2017-03-02 | $70.51 | $72.28 | $70.04 | $70.70 | $26.27 | 678,070 |
| 2017-03-01 | $69.19 | $70.95 | $68.80 | $69.84 | $25.95 | 615,440 |
| 2017-02-28 | $69.84 | $69.95 | $68.20 | $69.19 | $25.71 | 459,590 |
| 2017-02-27 | $70.46 | $70.46 | $68.45 | $69.20 | $25.71 | 736,540 |
| 2017-02-24 | $68.40 | $70.97 | $67.66 | $70.38 | $26.15 | 916,700 |
| 2017-02-23 | $67.40 | $68.45 | $66.80 | $68.42 | $25.42 | 649,630 |
| 2017-02-22 | $66.78 | $67.95 | $66.51 | $67.45 | $25.06 | 313,740 |
| 2017-02-21 | $65.48 | $67.08 | $64.74 | $66.78 | $24.81 | 443,590 |
| 2017-02-20 | $65.83 | $66.39 | $64.00 | $65.05 | $24.17 | 430,870 |
| 2017-02-17 | $66.88 | $67.77 | $65.58 | $65.60 | $24.37 | 426,900 |
| 2017-02-16 | $67.97 | $67.97 | $66.80 | $67.10 | $24.93 | 396,330 |
| 2017-02-15 | $68.00 | $68.47 | $67.23 | $67.65 | $25.14 | 445,700 |
| 2017-02-14 | $68.50 | $68.88 | $67.57 | $67.88 | $25.22 | 366,070 |
| 2017-02-13 | $67.61 | $68.99 | $66.68 | $68.50 | $25.45 | 367,110 |
| 2017-02-10 | $68.32 | $69.19 | $67.42 | $67.50 | $25.08 | 441,860 |
| 2017-02-09 | $68.49 | $69.82 | $68.06 | $68.28 | $25.37 | 561,430 |
| 2017-02-08 | $67.95 | $68.30 | $67.03 | $68.03 | $25.28 | 423,520 |
| 2017-02-07 | $68.17 | $68.82 | $66.48 | $66.95 | $24.88 | 397,100 |
| 2017-02-06 | $66.52 | $68.48 | $65.67 | $68.17 | $25.33 | 499,400 |
| 2017-02-03 | $67.65 | $67.65 | $66.28 | $66.48 | $24.70 | 305,340 |
| 2017-02-02 | $67.47 | $67.47 | $67.47 | $67.47 | $25.07 | 0 |
| 2017-02-01 | $67.47 | $67.47 | $67.47 | $67.47 | $25.07 | 0 |
| 2017-01-31 | $67.47 | $67.47 | $67.47 | $67.47 | $25.07 | 0 |
| 2017-01-30 | $67.47 | $67.47 | $67.47 | $67.47 | $25.07 | 0 |
| 2017-01-27 | $67.47 | $67.47 | $67.47 | $67.47 | $25.07 | 0 |
| 2017-01-26 | $66.87 | $67.87 | $66.87 | $67.47 | $25.07 | 264,500 |
| 2017-01-25 | $64.87 | $67.17 | $64.60 | $66.87 | $24.85 | 429,840 |
| 2017-01-24 | $66.21 | $66.87 | $64.61 | $64.87 | $24.10 | 359,480 |
| 2017-01-23 | $66.05 | $67.39 | $66.05 | $66.62 | $24.75 | 413,670 |
| 2017-01-20 | $64.15 | $67.26 | $63.51 | $66.59 | $24.74 | 645,190 |
| 2017-01-19 | $63.05 | $65.10 | $61.09 | $64.15 | $23.84 | 540,570 |
| 2017-01-18 | $64.45 | $64.45 | $63.13 | $63.42 | $23.56 | 380,840 |
| 2017-01-17 | $63.00 | $65.65 | $61.25 | $64.80 | $24.08 | 781,790 |
| 2017-01-16 | $66.50 | $67.15 | $60.71 | $62.36 | $23.17 | 759,670 |
| 2017-01-13 | $72.00 | $72.74 | $67.00 | $67.13 | $24.94 | 956,790 |
| 2017-01-12 | $71.70 | $73.48 | $71.50 | $72.30 | $26.86 | 469,020 |
| 2017-01-11 | $74.88 | $76.01 | $71.57 | $71.80 | $26.68 | 801,270 |
| 2017-01-10 | $75.16 | $75.83 | $74.66 | $74.90 | $27.83 | 275,980 |
| 2017-01-09 | $76.00 | $78.48 | $73.60 | $75.09 | $27.90 | 726,700 |
| 2017-01-06 | $76.01 | $77.58 | $76.01 | $76.51 | $28.43 | 707,390 |
| 2017-01-05 | $77.50 | $78.00 | $76.52 | $76.58 | $28.45 | 495,440 |
| 2017-01-04 | $75.86 | $77.19 | $75.47 | $77.05 | $28.63 | 542,380 |
| 2017-01-03 | $75.20 | $76.05 | $74.50 | $75.47 | $28.04 | 374,720 |
| 2017-01-02 | $74.50 | $74.50 | $74.50 | $74.50 | $27.68 | 0 |
| 2016-12-30 | $75.81 | $76.70 | $74.30 | $74.50 | $27.68 | 439,790 |
| 2016-12-29 | $76.66 | $77.30 | $76.00 | $76.00 | $28.24 | 302,300 |
| 2016-12-28 | $76.16 | $77.60 | $76.16 | $76.50 | $28.43 | 369,330 |
| 2016-12-27 | $76.98 | $77.40 | $76.06 | $76.44 | $28.40 | 332,170 |
| 2016-12-26 | $75.95 | $77.40 | $73.25 | $77.18 | $28.68 | 634,730 |
| 2016-12-23 | $79.01 | $79.20 | $75.99 | $76.00 | $28.24 | 566,100 |
| 2016-12-22 | $80.20 | $80.20 | $78.60 | $79.49 | $29.54 | 400,040 |
| 2016-12-21 | $78.45 | $79.48 | $78.13 | $79.03 | $29.37 | 373,830 |
| 2016-12-20 | $77.74 | $78.98 | $77.45 | $78.13 | $29.03 | 418,100 |
| 2016-12-19 | $78.66 | $78.91 | $77.62 | $77.70 | $28.87 | 400,640 |
| 2016-12-16 | $78.79 | $80.77 | $78.61 | $79.29 | $29.46 | 462,650 |
| 2016-12-15 | $77.31 | $80.68 | $77.01 | $78.90 | $29.32 | 707,870 |
| 2016-12-14 | $78.33 | $78.97 | $76.90 | $77.33 | $28.73 | 547,970 |
| 2016-12-13 | $76.00 | $79.27 | $75.81 | $78.33 | $29.11 | 795,520 |
| 2016-12-12 | $85.01 | $85.50 | $76.46 | $76.46 | $28.41 | 1,222,230 |
| 2016-12-09 | $88.06 | $89.00 | $84.00 | $84.95 | $31.56 | 1,047,300 |
| 2016-12-08 | $91.50 | $91.50 | $87.87 | $88.50 | $32.88 | 1,700,600 |
| 2016-12-07 | $93.18 | $93.18 | $93.18 | $93.18 | $34.62 | 0 |
| 2016-12-06 | $93.18 | $93.18 | $93.18 | $93.18 | $34.62 | 0 |
| 2016-12-05 | $93.18 | $93.18 | $93.18 | $93.18 | $34.62 | 0 |
| 2016-12-02 | $93.18 | $93.18 | $93.18 | $93.18 | $34.62 | 0 |
| 2016-12-01 | $93.18 | $93.18 | $93.18 | $93.18 | $34.62 | 0 |
| 2016-11-30 | $92.15 | $93.90 | $91.53 | $93.18 | $34.62 | 920,610 |
| 2016-11-29 | $93.30 | $94.35 | $91.80 | $92.16 | $34.24 | 994,610 |
| 2016-11-28 | $97.00 | $97.00 | $93.00 | $93.02 | $34.56 | 1,391,620 |
| 2016-11-25 | $94.50 | $97.67 | $92.82 | $96.78 | $35.96 | 1,739,220 |
| 2016-11-24 | $97.01 | $99.44 | $94.50 | $95.25 | $35.39 | 1,849,160 |
| 2016-11-23 | $101.00 | $102.20 | $97.51 | $97.95 | $36.40 | 2,509,690 |
| 2016-11-22 | $97.50 | $107.20 | $97.50 | $101.16 | $37.59 | 4,076,260 |
| 2016-11-21 | $96.70 | $101.00 | $95.80 | $98.59 | $36.63 | 2,646,710 |
| 2016-11-18 | $94.50 | $97.98 | $94.17 | $95.56 | $35.51 | 2,395,430 |
| 2016-11-17 | $92.69 | $93.50 | $91.07 | $92.60 | $34.41 | 1,190,970 |
| 2016-11-16 | $95.80 | $97.50 | $90.95 | $92.70 | $34.44 | 2,230,920 |
| 2016-11-15 | $97.21 | $97.40 | $94.38 | $95.70 | $35.56 | 2,070,450 |
| 2016-11-14 | $93.89 | $101.66 | $93.89 | $97.50 | $36.23 | 3,718,000 |
| 2016-11-11 | $93.52 | $95.80 | $93.01 | $94.15 | $34.98 | 1,712,060 |
| 2016-11-10 | $93.06 | $95.97 | $92.20 | $94.46 | $35.10 | 2,118,600 |
| 2016-11-09 | $92.49 | $93.48 | $89.09 | $92.50 | $34.37 | 1,592,180 |
| 2016-11-08 | $92.00 | $92.80 | $90.60 | $92.80 | $34.48 | 1,756,120 |
| 2016-11-07 | $94.77 | $96.93 | $92.50 | $92.63 | $34.42 | 2,151,110 |
| 2016-11-04 | $95.00 | $96.39 | $93.40 | $95.14 | $35.35 | 2,510,890 |
| 2016-11-03 | $91.50 | $97.98 | $91.42 | $95.46 | $35.47 | 3,744,040 |
| 2016-11-02 | $91.90 | $96.20 | $91.61 | $92.21 | $34.26 | 3,345,160 |
| 2016-11-01 | $88.20 | $94.00 | $87.23 | $92.89 | $34.52 | 3,989,140 |
| 2016-10-31 | $90.80 | $94.94 | $90.20 | $90.51 | $33.63 | 0 |
| 2016-10-28 | $93.36 | $94.20 | $90.00 | $90.00 | $33.44 | 3,132,160 |
| 2016-10-27 | $101.72 | $105.20 | $95.11 | $95.77 | $35.59 | 4,437,040 |
| 2016-10-26 | $94.00 | $95.96 | $93.96 | $95.96 | $35.66 | 1,851,260 |
| 2016-10-25 | $87.24 | $87.24 | $87.24 | $87.24 | $32.42 | 120,200 |
| 2016-10-24 | $79.31 | $79.31 | $79.31 | $79.31 | $29.47 | 78,650 |
| 2016-10-21 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-20 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-19 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-18 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-17 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-14 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-13 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-12 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-11 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-10 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-07 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-06 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-05 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-04 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-10-03 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-30 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-29 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-28 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-27 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-26 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-23 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-22 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-21 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-20 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-19 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-16 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-15 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-14 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-13 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-12 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-09 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-08 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-07 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-06 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-05 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-02 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-09-01 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-31 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-30 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-29 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-26 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-25 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-24 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-23 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-22 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-19 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-18 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-17 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-16 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-15 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-12 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-11 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-10 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-09 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-08 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-05 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-04 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-03 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-02 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-08-01 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-29 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-28 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-27 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-26 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-25 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-22 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-21 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-20 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-19 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-18 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-15 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-14 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-13 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-12 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-11 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-08 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-07 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-06 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-05 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-04 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-07-01 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-30 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-29 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-28 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-27 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-24 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-23 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-22 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-21 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-20 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-17 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-16 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-15 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-14 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-13 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-10 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-09 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-08 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-07 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-06 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-03 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-02 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-06-01 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-31 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-30 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-27 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-26 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-25 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-24 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-23 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-20 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-19 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-18 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-17 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-16 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-13 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-12 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-11 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-10 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-09 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-06 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-05 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-04 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-03 | $72.32 | $72.32 | $72.32 | $72.32 | $26.87 | 0 |
| 2016-05-02 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-29 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-28 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-27 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-26 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-25 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-22 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-21 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-20 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-19 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-18 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-15 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-14 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-13 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-12 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-11 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-08 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-07 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-06 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-05 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-04 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-04-01 | $72.32 | $72.32 | $72.32 | $72.32 | $26.79 | 0 |
| 2016-03-31 | $70.80 | $74.00 | $70.18 | $72.32 | $26.79 | 2,079,200 |
| 2016-03-30 | $67.23 | $69.88 | $67.23 | $69.83 | $25.87 | 895,410 |
| 2016-03-29 | $70.90 | $71.08 | $67.00 | $67.14 | $24.87 | 959,910 |
| 2016-03-28 | $70.28 | $72.00 | $69.90 | $70.88 | $26.26 | 979,470 |
| 2016-03-25 | $70.50 | $71.71 | $69.30 | $70.20 | $26.01 | 883,560 |
| 2016-03-24 | $71.60 | $72.89 | $70.36 | $70.78 | $26.22 | 1,323,520 |
| 2016-03-23 | $71.79 | $72.41 | $70.80 | $72.32 | $26.79 | 1,261,790 |
| 2016-03-22 | $73.00 | $73.00 | $71.38 | $71.38 | $26.44 | 1,716,150 |
| 2016-03-21 | $73.25 | $74.68 | $72.03 | $74.00 | $27.41 | 2,961,780 |
| 2016-03-18 | $71.17 | $75.69 | $71.00 | $74.00 | $27.41 | 4,692,300 |
| 2016-03-17 | $69.92 | $76.34 | $69.92 | $76.34 | $28.28 | 2,374,060 |
| 2016-03-16 | $72.08 | $72.51 | $67.90 | $69.40 | $25.71 | 1,498,550 |
| 2016-03-15 | $67.80 | $72.55 | $66.70 | $71.18 | $26.37 | 1,747,990 |
| 2016-03-14 | $65.00 | $68.85 | $64.42 | $67.90 | $25.15 | 1,132,220 |
| 2016-03-11 | $62.14 | $64.38 | $61.00 | $63.68 | $23.59 | 788,670 |
| 2016-03-10 | $60.94 | $63.50 | $60.84 | $62.18 | $23.03 | 843,510 |
| 2016-03-09 | $60.59 | $62.29 | $60.02 | $60.64 | $22.46 | 500,180 |
| 2016-03-08 | $61.81 | $62.48 | $57.02 | $62.11 | $23.01 | 756,840 |
| 2016-03-07 | $59.20 | $62.00 | $59.20 | $60.69 | $22.48 | 613,130 |
| 2016-03-04 | $62.58 | $63.44 | $57.80 | $58.10 | $21.52 | 777,800 |
| 2016-03-03 | $63.53 | $65.88 | $62.81 | $62.82 | $23.27 | 620,050 |
| 2016-03-02 | $60.45 | $64.48 | $60.45 | $63.85 | $23.65 | 731,890 |
| 2016-03-01 | $60.00 | $61.97 | $57.51 | $61.30 | $22.71 | 648,000 |
| 2016-02-29 | $66.60 | $66.60 | $60.05 | $60.05 | $22.25 | 902,660 |
| 2016-02-26 | $66.18 | $68.00 | $64.90 | $66.72 | $24.72 | 606,500 |
| 2016-02-25 | $72.11 | $72.69 | $65.39 | $65.70 | $24.34 | 1,167,570 |
| 2016-02-24 | $74.10 | $75.60 | $70.00 | $72.65 | $26.91 | 966,230 |
| 2016-02-23 | $76.47 | $76.85 | $73.19 | $74.88 | $27.74 | 815,700 |
| 2016-02-22 | $76.66 | $78.00 | $75.40 | $76.26 | $28.25 | 780,420 |
| 2016-02-19 | $74.19 | $76.57 | $73.10 | $75.61 | $28.01 | 1,025,600 |
| 2016-02-18 | $73.80 | $76.45 | $72.35 | $73.80 | $27.34 | 1,267,390 |
| 2016-02-17 | $71.75 | $73.28 | $70.80 | $72.94 | $27.02 | 907,960 |
| 2016-02-16 | $69.40 | $72.49 | $69.01 | $71.96 | $26.66 | 761,440 |
| 2016-02-15 | $66.05 | $69.30 | $65.70 | $68.78 | $25.48 | 548,500 |
| 2016-02-12 | $69.28 | $69.28 | $69.28 | $69.28 | $25.66 | 0 |
| 2016-02-11 | $69.28 | $69.28 | $69.28 | $69.28 | $25.66 | 0 |
| 2016-02-10 | $69.28 | $69.28 | $69.28 | $69.28 | $25.66 | 0 |
| 2016-02-09 | $69.28 | $69.28 | $69.28 | $69.28 | $25.66 | 0 |
| 2016-02-08 | $69.28 | $69.28 | $69.28 | $69.28 | $25.66 | 0 |
| 2016-02-05 | $71.18 | $71.52 | $69.01 | $69.28 | $25.66 | 594,660 |
| 2016-02-04 | $69.18 | $72.28 | $68.87 | $71.08 | $26.33 | 803,420 |
| 2016-02-03 | $67.48 | $69.28 | $66.88 | $68.70 | $25.45 | 626,140 |
| 2016-02-02 | $65.20 | $69.30 | $65.20 | $68.68 | $25.44 | 806,730 |
| 2016-02-01 | $65.11 | $67.45 | $64.81 | $66.10 | $24.49 | 611,060 |
| 2016-01-29 | $62.15 | $67.20 | $62.15 | $66.19 | $24.52 | 838,630 |
| 2016-01-28 | $67.30 | $68.32 | $63.30 | $63.30 | $23.45 | 963,720 |
| 2016-01-27 | $67.11 | $70.00 | $63.06 | $68.80 | $25.49 | 1,110,400 |
| 2016-01-26 | $72.99 | $73.69 | $66.78 | $66.80 | $24.75 | 1,265,510 |
| 2016-01-25 | $75.14 | $76.45 | $73.00 | $74.20 | $27.49 | 1,282,060 |
| 2016-01-22 | $72.30 | $77.00 | $71.60 | $75.64 | $28.02 | 1,325,220 |
| 2016-01-21 | $76.75 | $79.50 | $71.19 | $71.45 | $26.47 | 1,386,840 |
| 2016-01-20 | $78.00 | $80.59 | $76.10 | $76.70 | $28.41 | 1,741,990 |
| 2016-01-19 | $72.48 | $79.68 | $72.00 | $79.00 | $29.26 | 1,803,470 |
| 2016-01-18 | $64.58 | $72.48 | $64.00 | $72.48 | $26.85 | 1,500,560 |
| 2016-01-15 | $68.60 | $69.80 | $65.02 | $65.89 | $24.41 | 887,450 |
| 2016-01-14 | $62.99 | $69.51 | $62.00 | $69.11 | $25.60 | 1,052,250 |
| 2016-01-13 | $70.03 | $71.78 | $65.11 | $65.39 | $24.22 | 945,310 |
| 2016-01-12 | $69.53 | $71.00 | $68.20 | $69.80 | $25.86 | 802,800 |
| 2016-01-11 | $74.20 | $75.95 | $68.53 | $68.53 | $25.39 | 973,660 |
| 2016-01-08 | $77.50 | $78.95 | $70.70 | $76.14 | $28.21 | 931,770 |
| 2016-01-07 | $80.65 | $80.88 | $74.70 | $74.78 | $27.70 | 283,500 |
| 2016-01-06 | $80.00 | $83.48 | $79.02 | $83.00 | $30.75 | 878,610 |
| 2016-01-05 | $74.90 | $81.98 | $74.22 | $79.96 | $29.62 | 999,830 |
| 2016-01-04 | $88.30 | $88.30 | $79.92 | $79.92 | $29.61 | 819,740 |
| 2016-01-01 | $88.80 | $88.80 | $88.80 | $88.80 | $32.90 | 0 |
| 2015-12-31 | $94.00 | $94.96 | $88.00 | $88.80 | $32.90 | 1,032,570 |
| 2015-12-30 | $93.58 | $95.10 | $93.06 | $94.02 | $34.83 | 533,360 |
| 2015-12-29 | $92.15 | $94.34 | $91.85 | $93.85 | $34.77 | 735,720 |
| 2015-12-28 | $96.94 | $99.16 | $92.00 | $92.00 | $34.08 | 1,710,160 |
| 2015-12-25 | $102.90 | $102.90 | $97.00 | $98.16 | $36.36 | 1,371,730 |
| 2015-12-24 | $97.24 | $103.00 | $97.24 | $102.18 | $37.85 | 1,629,790 |
| 2015-12-23 | $98.36 | $102.43 | $96.80 | $98.23 | $36.39 | 1,612,930 |
| 2015-12-22 | $97.01 | $99.60 | $96.50 | $97.45 | $36.10 | 847,580 |
| 2015-12-21 | $96.66 | $97.80 | $95.00 | $96.99 | $35.93 | 869,150 |
| 2015-12-18 | $99.85 | $100.90 | $96.06 | $97.21 | $36.01 | 1,345,420 |
| 2015-12-17 | $95.00 | $101.00 | $95.00 | $100.90 | $37.38 | 1,762,080 |
| 2015-12-16 | $92.12 | $96.99 | $92.12 | $94.60 | $35.04 | 1,413,450 |
| 2015-12-15 | $91.38 | $94.00 | $91.38 | $91.84 | $34.02 | 946,780 |
| 2015-12-14 | $88.11 | $92.50 | $87.00 | $91.97 | $34.07 | 1,239,730 |
| 2015-12-11 | $89.80 | $92.50 | $89.28 | $90.25 | $33.43 | 1,224,190 |
| 2015-12-10 | $91.99 | $92.82 | $89.27 | $89.81 | $33.27 | 1,537,720 |
| 2015-12-09 | $96.48 | $98.53 | $91.50 | $91.99 | $34.08 | 2,058,330 |
| 2015-12-08 | $98.50 | $101.76 | $95.61 | $98.57 | $36.51 | 1,905,870 |
| 2015-12-07 | $102.40 | $103.00 | $96.37 | $98.28 | $36.41 | 1,814,060 |
| 2015-12-04 | $100.10 | $106.20 | $99.00 | $102.28 | $37.89 | 2,258,840 |
| 2015-12-03 | $98.95 | $104.57 | $98.08 | $101.50 | $37.60 | 1,835,050 |
| 2015-12-02 | $97.38 | $103.83 | $92.00 | $99.04 | $36.69 | 2,529,770 |
| 2015-12-01 | $111.80 | $115.49 | $97.28 | $102.00 | $37.79 | 4,351,550 |
| 2015-11-30 | $97.74 | $108.00 | $96.22 | $108.00 | $40.01 | 3,402,960 |
| 2015-11-27 | $92.03 | $102.63 | $91.60 | $98.18 | $36.37 | 3,573,130 |
| 2015-11-26 | $92.60 | $98.30 | $92.60 | $93.72 | $34.72 | 2,334,180 |
| 2015-11-25 | $93.70 | $96.69 | $91.50 | $94.44 | $34.98 | 3,006,310 |
| 2015-11-24 | $89.10 | $97.39 | $88.56 | $94.95 | $35.17 | 4,107,190 |
| 2015-11-23 | $91.32 | $93.00 | $86.61 | $89.10 | $33.01 | 2,014,030 |
| 2015-11-20 | $90.00 | $97.98 | $88.88 | $93.20 | $34.53 | 2,135,180 |
| 2015-11-19 | $83.20 | $91.10 | $82.05 | $90.80 | $33.64 | 1,980,720 |
| 2015-11-18 | $86.44 | $87.90 | $82.20 | $83.05 | $30.77 | 1,749,010 |
| 2015-11-17 | $90.48 | $94.00 | $87.00 | $87.66 | $32.47 | 2,052,990 |
| 2015-11-16 | $85.81 | $91.58 | $85.81 | $90.30 | $33.45 | 1,880,080 |
| 2015-11-13 | $97.03 | $98.08 | $89.11 | $89.11 | $33.01 | 3,465,400 |
| 2015-11-12 | $96.99 | $103.88 | $95.17 | $99.01 | $36.68 | 3,012,290 |
| 2015-11-11 | $88.76 | $96.80 | $86.01 | $96.80 | $35.86 | 2,844,050 |
| 2015-11-10 | $81.70 | $90.65 | $80.19 | $88.00 | $32.60 | 2,714,400 |
| 2015-11-09 | $77.00 | $83.05 | $73.69 | $83.05 | $30.77 | 2,645,520 |
| 2015-11-06 | $68.68 | $75.90 | $68.68 | $75.50 | $27.97 | 1,826,450 |
| 2015-11-05 | $68.52 | $71.50 | $67.82 | $69.17 | $25.62 | 2,041,140 |
| 2015-11-04 | $66.08 | $69.21 | $65.54 | $68.82 | $25.49 | 2,330,190 |
| 2015-11-03 | $62.30 | $67.60 | $62.30 | $66.19 | $24.52 | 2,683,850 |
| 2015-11-02 | $57.60 | $65.02 | $57.01 | $63.17 | $23.40 | 2,707,710 |
| 2015-10-30 | $59.81 | $60.31 | $57.50 | $59.11 | $21.90 | 1,645,460 |
| 2015-10-29 | $58.30 | $60.08 | $57.18 | $59.20 | $21.93 | 1,466,800 |
| 2015-10-28 | $58.30 | $60.88 | $57.79 | $58.00 | $21.49 | 1,517,950 |
| 2015-10-27 | $57.40 | $58.47 | $55.00 | $58.12 | $21.53 | 1,264,040 |
| 2015-10-26 | $57.08 | $58.48 | $56.06 | $57.90 | $21.45 | 1,510,630 |
| 2015-10-23 | $54.51 | $56.56 | $54.02 | $56.06 | $20.77 | 1,281,670 |
| 2015-10-22 | $52.52 | $54.50 | $52.06 | $54.20 | $20.08 | 1,254,300 |
| 2015-10-21 | $57.79 | $58.00 | $52.30 | $52.31 | $19.38 | 1,888,040 |
| 2015-10-20 | $56.70 | $58.50 | $55.70 | $58.10 | $21.52 | 1,524,040 |
| 2015-10-19 | $57.10 | $57.99 | $55.75 | $56.79 | $21.04 | 1,278,650 |
| 2015-10-16 | $57.50 | $57.87 | $55.60 | $56.50 | $20.93 | 1,536,390 |
| 2015-10-15 | $53.58 | $58.00 | $53.21 | $57.01 | $21.12 | 1,802,030 |
| 2015-10-14 | $53.00 | $56.57 | $52.85 | $53.76 | $19.91 | 1,862,720 |
| 2015-10-13 | $52.80 | $53.77 | $52.51 | $53.25 | $19.73 | 1,031,930 |
| 2015-10-12 | $51.91 | $54.69 | $51.52 | $53.49 | $19.81 | 1,950,080 |
| 2015-10-09 | $51.00 | $51.85 | $50.60 | $51.47 | $19.07 | 1,146,560 |
| 2015-10-08 | $50.49 | $52.49 | $50.12 | $51.39 | $19.04 | 1,537,500 |
| 2015-10-07 | $49.26 | $49.26 | $49.26 | $49.26 | $18.25 | 0 |
| 2015-10-06 | $49.26 | $49.26 | $49.26 | $49.26 | $18.25 | 0 |
| 2015-10-05 | $49.26 | $49.26 | $49.26 | $49.26 | $18.25 | 0 |
| 2015-10-02 | $49.26 | $49.26 | $49.26 | $49.26 | $18.25 | 0 |
| 2015-10-01 | $49.26 | $49.26 | $49.26 | $49.26 | $18.25 | 0 |
| 2015-09-30 | $49.50 | $50.49 | $48.81 | $49.26 | $18.25 | 992,040 |
| 2015-09-29 | $49.00 | $49.77 | $48.48 | $49.67 | $18.40 | 1,217,150 |
| 2015-09-28 | $46.99 | $50.67 | $46.30 | $50.45 | $18.69 | 1,533,470 |
| 2015-09-25 | $49.16 | $50.68 | $45.63 | $46.86 | $17.36 | 1,582,400 |
| 2015-09-24 | $49.91 | $50.86 | $48.60 | $49.37 | $18.29 | 1,827,150 |
| 2015-09-23 | $46.88 | $50.99 | $46.69 | $49.91 | $18.49 | 2,556,090 |
| 2015-09-22 | $48.00 | $49.86 | $47.68 | $47.96 | $17.77 | 2,009,090 |
| 2015-09-21 | $43.40 | $48.08 | $42.83 | $47.79 | $17.70 | 1,765,690 |
| 2015-09-18 | $43.86 | $44.40 | $42.60 | $43.81 | $16.23 | 1,047,620 |
| 2015-09-17 | $43.36 | $46.58 | $42.69 | $43.18 | $16.00 | 1,950,600 |
| 2015-09-16 | $40.99 | $43.85 | $40.16 | $43.85 | $16.24 | 1,727,940 |
| 2015-09-15 | $40.60 | $42.80 | $39.46 | $39.86 | $14.77 | 1,227,160 |
| 2015-09-14 | $48.29 | $48.30 | $43.27 | $43.27 | $16.03 | 1,259,290 |
| 2015-09-11 | $47.00 | $48.37 | $47.00 | $48.08 | $17.81 | 1,023,000 |
| 2015-09-10 | $47.49 | $48.64 | $47.02 | $47.10 | $17.45 | 1,291,880 |
| 2015-09-09 | $47.26 | $49.69 | $47.26 | $48.77 | $18.07 | 2,244,120 |
| 2015-09-08 | $41.50 | $47.21 | $41.50 | $47.12 | $17.46 | 1,976,280 |
| 2015-09-07 | $42.52 | $44.88 | $42.00 | $43.12 | $15.97 | 1,498,160 |
| 2015-09-04 | $41.36 | $41.36 | $41.36 | $41.36 | $15.32 | 0 |
| 2015-09-03 | $41.36 | $41.36 | $41.36 | $41.36 | $15.32 | 0 |
| 2015-09-02 | $40.50 | $44.97 | $40.50 | $41.36 | $15.32 | 1,688,930 |
| 2015-09-01 | $46.00 | $46.00 | $42.52 | $42.53 | $15.75 | 1,503,240 |
| 2015-08-31 | $50.70 | $51.45 | $47.24 | $47.24 | $17.50 | 1,490,350 |
| 2015-08-28 | $50.00 | $52.99 | $48.70 | $52.49 | $19.44 | 2,328,300 |
| 2015-08-27 | $50.53 | $50.97 | $47.02 | $50.25 | $18.61 | 2,979,890 |
| 2015-08-26 | $46.88 | $49.27 | $44.60 | $49.27 | $18.25 | 3,553,220 |
| 2015-08-25 | $44.45 | $51.88 | $44.43 | $44.79 | $16.59 | 2,274,390 |
| 2015-08-24 | $52.03 | $53.60 | $49.34 | $49.34 | $18.28 | 1,280,020 |
| 2015-08-21 | $55.84 | $58.47 | $54.01 | $54.82 | $20.31 | 1,678,160 |
| 2015-08-20 | $57.00 | $58.55 | $55.55 | $55.75 | $20.65 | 1,227,820 |
| 2015-08-19 | $57.70 | $60.50 | $53.60 | $59.34 | $21.98 | 2,106,140 |
| 2015-08-18 | $63.33 | $66.50 | $58.01 | $58.22 | $21.57 | 1,808,520 |
| 2015-08-17 | $67.20 | $67.88 | $63.01 | $63.65 | $23.58 | 2,164,550 |
| 2015-08-14 | $70.41 | $72.46 | $68.50 | $68.79 | $25.48 | 1,727,920 |
| 2015-08-13 | $69.40 | $72.80 | $67.58 | $70.34 | $26.06 | 2,210,650 |
| 2015-08-12 | $74.25 | $76.00 | $69.11 | $71.41 | $26.45 | 3,552,060 |
| 2015-08-11 | $67.00 | $74.25 | $67.00 | $74.25 | $27.51 | 4,252,320 |
| 2015-08-10 | $64.25 | $69.04 | $64.25 | $67.50 | $25.00 | 2,312,810 |
| 2015-08-07 | $63.33 | $65.18 | $62.34 | $64.16 | $23.77 | 1,936,560 |
| 2015-08-06 | $65.00 | $66.99 | $61.83 | $62.30 | $23.08 | 2,711,160 |
| 2015-08-05 | $65.89 | $70.99 | $63.31 | $68.00 | $25.19 | 3,817,610 |
| 2015-08-04 | $67.11 | $72.00 | $60.62 | $67.88 | $25.15 | 3,981,680 |
| 2015-08-03 | $70.50 | $71.66 | $65.01 | $66.00 | $24.45 | 3,583,090 |
| 2015-07-31 | $70.68 | $77.77 | $68.58 | $71.80 | $26.60 | 5,231,030 |
| 2015-07-30 | $69.26 | $76.19 | $67.01 | $72.97 | $27.03 | 6,163,710 |
| 2015-07-29 | $63.58 | $69.26 | $58.77 | $69.26 | $25.66 | 4,019,090 |
| 2015-07-28 | $58.00 | $67.50 | $55.99 | $62.96 | $23.32 | 3,698,740 |
| 2015-07-27 | $65.00 | $72.38 | $62.21 | $62.21 | $23.05 | 4,922,890 |
| 2015-07-24 | $68.00 | $71.40 | $67.03 | $69.12 | $25.60 | 5,805,610 |
| 2015-07-23 | $59.39 | $64.91 | $59.01 | $64.91 | $24.05 | 2,467,010 |
| 2015-07-22 | $58.32 | $60.93 | $57.00 | $59.01 | $21.86 | 2,899,690 |
| 2015-07-21 | $53.50 | $60.45 | $52.76 | $60.08 | $22.26 | 3,430,940 |
Est Tools Company Ltd (300488) News Headlines
Recent Est Tools Company Ltd (300488) News
Similar Companies to Est Tools Company Ltd (300488) 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 | -- | -- | -- |