Shandong Sito Biotechnology Company Ltd (300583) Exchange: SHE
Data as of July 17, 2025
$16.87 ($-0.21) -1.23%
Shandong Sito Biotechnology Company Ltd - Daily Information
Click for more stock information on Shandong Sito Biotechnology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.08 |
| Previous Close | $16.87 |
| High | $17.08 |
| Low | $16.77 |
| Adjusted Open | $17.08 |
| Previous Adjusted Close | $16.87 |
| Adjusted High | $17.08 |
| Adjusted Low | $16.77 |
Invest in Shandong Sito Biotechnology Company Ltd (300583)
Historical Stock Data for Shandong Sito Biotechnology Company Ltd (300583)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.08 | $17.08 | $16.77 | $16.87 | $16.87 | 3,335,520 |
| 2025-07-08 | $17.00 | $17.56 | $16.93 | $17.08 | $17.08 | 4,857,120 |
| 2025-07-07 | $17.24 | $17.39 | $16.92 | $16.95 | $16.95 | 3,500,700 |
| 2025-07-04 | $17.28 | $17.44 | $17.04 | $17.21 | $17.21 | 2,871,100 |
| 2025-07-03 | $17.09 | $17.30 | $17.04 | $17.27 | $17.27 | 2,456,560 |
| 2025-07-02 | $17.34 | $17.35 | $16.95 | $17.13 | $17.13 | 2,423,320 |
| 2025-07-01 | $17.27 | $17.42 | $17.10 | $17.32 | $17.32 | 2,514,680 |
| 2025-06-30 | $17.11 | $17.26 | $17.01 | $17.24 | $17.24 | 1,956,980 |
| 2025-06-27 | $17.07 | $17.22 | $17.00 | $17.11 | $17.11 | 2,426,120 |
| 2025-06-26 | $17.65 | $17.73 | $17.04 | $17.08 | $17.08 | 3,035,400 |
| 2025-06-25 | $17.59 | $17.59 | $17.08 | $17.47 | $17.47 | 3,067,600 |
| 2025-06-24 | $16.96 | $17.50 | $16.96 | $17.37 | $17.37 | 3,139,600 |
| 2025-06-23 | $16.41 | $16.96 | $16.34 | $16.87 | $16.87 | 2,496,410 |
| 2025-06-20 | $16.65 | $16.78 | $16.19 | $16.55 | $16.55 | 2,123,520 |
| 2025-06-19 | $17.02 | $17.33 | $16.52 | $16.56 | $16.56 | 3,327,300 |
| 2025-06-18 | $17.35 | $17.35 | $16.90 | $17.19 | $17.19 | 2,867,800 |
| 2025-06-17 | $17.79 | $18.28 | $17.30 | $17.41 | $17.41 | 3,480,660 |
| 2025-06-13 | $18.23 | $18.37 | $17.46 | $17.49 | $17.49 | 4,576,500 |
| 2025-06-12 | $18.60 | $18.60 | $18.20 | $18.40 | $18.40 | 2,432,420 |
| 2025-06-11 | $18.51 | $18.80 | $18.29 | $18.44 | $18.44 | 3,403,070 |
| 2025-06-10 | $18.65 | $18.81 | $18.08 | $18.55 | $18.55 | 5,263,530 |
| 2025-06-09 | $17.98 | $19.25 | $17.88 | $18.50 | $18.50 | 6,892,380 |
| 2025-06-06 | $17.90 | $18.35 | $17.76 | $17.90 | $17.90 | 2,865,500 |
| 2025-06-05 | $18.39 | $18.39 | $17.58 | $17.92 | $17.92 | 4,989,560 |
| 2025-06-04 | $18.36 | $18.64 | $18.00 | $18.32 | $18.32 | 3,501,680 |
| 2025-06-03 | $17.66 | $19.00 | $17.66 | $18.20 | $18.20 | 5,377,320 |
| 2025-05-30 | $18.03 | $18.39 | $17.66 | $17.80 | $17.80 | 3,314,420 |
| 2025-05-29 | $17.60 | $18.08 | $17.35 | $17.95 | $17.95 | 3,278,240 |
| 2025-05-28 | $17.88 | $18.18 | $17.33 | $17.50 | $17.50 | 2,962,560 |
| 2025-05-27 | $18.15 | $18.15 | $17.64 | $17.87 | $17.87 | 3,801,920 |
| 2025-05-26 | $18.54 | $18.78 | $18.06 | $18.16 | $18.16 | 4,085,700 |
| 2025-05-23 | $18.43 | $19.78 | $18.43 | $18.73 | $18.73 | 7,578,600 |
| 2025-05-22 | $18.77 | $18.99 | $18.37 | $18.40 | $18.40 | 2,588,620 |
| 2025-05-21 | $19.10 | $19.11 | $18.52 | $18.74 | $18.74 | 2,605,200 |
| 2025-05-20 | $19.15 | $19.34 | $18.97 | $19.11 | $19.11 | 2,260,850 |
| 2025-05-19 | $19.25 | $19.31 | $18.78 | $19.02 | $19.02 | 2,661,780 |
| 2025-05-16 | $18.42 | $19.45 | $18.21 | $19.13 | $19.13 | 4,630,400 |
| 2025-05-15 | $18.79 | $18.80 | $18.30 | $18.42 | $18.42 | 2,820,740 |
| 2025-05-14 | $18.99 | $19.10 | $18.57 | $18.79 | $18.79 | 2,804,310 |
| 2025-05-13 | $19.61 | $19.80 | $18.91 | $18.95 | $18.95 | 3,965,620 |
| 2025-05-12 | $19.55 | $19.74 | $19.18 | $19.41 | $19.41 | 3,575,660 |
| 2025-05-09 | $19.90 | $20.76 | $19.43 | $19.50 | $19.50 | 5,182,360 |
| 2025-05-08 | $19.33 | $19.92 | $19.33 | $19.85 | $19.85 | 2,615,280 |
| 2025-05-07 | $21.00 | $21.05 | $19.41 | $19.60 | $19.60 | 4,548,650 |
| 2025-05-06 | $19.65 | $20.30 | $19.30 | $20.10 | $20.10 | 4,034,120 |
| 2025-04-30 | $19.14 | $19.65 | $19.00 | $19.26 | $19.26 | 2,635,440 |
| 2025-04-29 | $19.08 | $19.85 | $18.84 | $19.15 | $19.15 | 3,597,700 |
| 2025-04-28 | $19.29 | $19.85 | $19.10 | $19.11 | $19.11 | 2,530,200 |
| 2025-04-25 | $20.08 | $20.08 | $19.28 | $19.45 | $19.45 | 3,135,400 |
| 2025-04-24 | $20.03 | $20.22 | $19.43 | $19.93 | $19.93 | 3,067,600 |
| 2025-04-23 | $19.93 | $20.58 | $19.87 | $20.03 | $20.03 | 3,060,400 |
| 2025-04-22 | $20.12 | $20.18 | $19.72 | $19.80 | $19.80 | 2,534,920 |
| 2025-04-21 | $19.70 | $20.42 | $19.38 | $19.99 | $19.99 | 3,371,980 |
| 2025-04-18 | $19.88 | $20.08 | $19.52 | $19.58 | $19.58 | 2,452,820 |
| 2025-04-17 | $19.98 | $20.34 | $19.75 | $19.78 | $19.78 | 2,589,320 |
| 2025-04-16 | $20.80 | $21.14 | $19.91 | $20.13 | $20.13 | 2,883,150 |
| 2025-04-15 | $20.87 | $21.25 | $20.56 | $20.74 | $20.74 | 2,314,400 |
| 2025-04-14 | $20.44 | $21.26 | $20.39 | $20.86 | $20.86 | 2,505,800 |
| 2025-04-11 | $20.15 | $20.43 | $19.67 | $20.15 | $20.15 | 3,935,780 |
| 2025-04-10 | $19.50 | $20.39 | $19.50 | $19.87 | $19.87 | 4,430,940 |
| 2025-04-09 | $18.53 | $19.24 | $16.33 | $18.98 | $18.98 | 5,237,000 |
| 2025-04-08 | $19.82 | $20.00 | $18.00 | $18.55 | $18.55 | 5,922,080 |
| 2025-04-07 | $23.00 | $23.28 | $19.82 | $19.82 | $19.82 | 4,456,740 |
| 2025-04-03 | $24.40 | $25.20 | $24.12 | $24.77 | $24.77 | 2,390,020 |
| 2025-04-02 | $24.99 | $25.25 | $24.58 | $24.72 | $24.72 | 1,591,900 |
| 2025-04-01 | $24.54 | $25.65 | $24.40 | $24.99 | $24.99 | 3,323,880 |
| 2025-03-31 | $25.10 | $25.10 | $24.06 | $24.50 | $24.50 | 2,090,770 |
| 2025-03-28 | $24.93 | $25.75 | $24.72 | $25.10 | $25.10 | 2,897,960 |
| 2025-03-27 | $24.80 | $25.18 | $24.30 | $24.99 | $24.99 | 2,703,940 |
| 2025-03-26 | $25.05 | $25.25 | $24.55 | $24.85 | $24.85 | 2,704,240 |
| 2025-03-25 | $24.98 | $25.30 | $24.60 | $25.25 | $25.25 | 2,043,320 |
| 2025-03-24 | $26.34 | $26.49 | $24.74 | $24.99 | $24.99 | 4,930,860 |
| 2025-03-21 | $25.38 | $26.99 | $25.30 | $26.60 | $26.60 | 7,010,540 |
| 2025-03-20 | $25.45 | $26.10 | $25.33 | $25.40 | $25.40 | 3,041,800 |
| 2025-03-19 | $25.90 | $25.99 | $25.40 | $25.44 | $25.44 | 2,331,680 |
| 2025-03-18 | $26.00 | $26.28 | $25.63 | $25.90 | $25.90 | 4,596,680 |
| 2025-03-17 | $25.28 | $26.45 | $24.60 | $26.38 | $26.38 | 6,554,290 |
| 2025-03-14 | $24.78 | $25.10 | $24.51 | $25.09 | $25.09 | 2,891,080 |
| 2025-03-13 | $25.45 | $25.45 | $24.17 | $24.77 | $24.77 | 4,299,740 |
| 2025-03-12 | $24.87 | $26.29 | $24.87 | $25.44 | $25.44 | 4,536,460 |
| 2025-03-11 | $24.80 | $25.06 | $24.33 | $24.90 | $24.90 | 2,953,160 |
| 2025-03-10 | $25.49 | $25.86 | $24.72 | $24.90 | $24.90 | 3,792,700 |
| 2025-03-07 | $26.13 | $26.35 | $24.47 | $25.10 | $25.10 | 5,713,500 |
| 2025-03-06 | $26.59 | $26.80 | $25.90 | $26.12 | $26.12 | 4,760,380 |
| 2025-03-05 | $26.28 | $26.88 | $25.70 | $26.65 | $26.65 | 3,983,850 |
| 2025-03-04 | $26.15 | $26.33 | $25.57 | $26.30 | $26.30 | 3,503,620 |
| 2025-03-03 | $25.52 | $27.15 | $25.52 | $26.21 | $26.21 | 5,882,820 |
| 2025-02-28 | $25.95 | $26.50 | $25.36 | $25.52 | $25.52 | 4,215,780 |
| 2025-02-27 | $25.60 | $26.45 | $25.40 | $26.05 | $26.05 | 6,743,790 |
| 2025-02-26 | $25.24 | $26.15 | $24.50 | $25.63 | $25.63 | 6,230,560 |
| 2025-02-25 | $26.00 | $26.22 | $24.98 | $25.50 | $25.50 | 10,031,330 |
| 2025-02-24 | $24.51 | $27.15 | $24.30 | $26.90 | $26.90 | 11,202,910 |
| 2025-02-20 | $24.12 | $24.79 | $23.11 | $24.68 | $24.68 | 7,226,830 |
| 2025-02-19 | $22.21 | $24.30 | $22.03 | $24.11 | $24.11 | 9,849,100 |
| 2025-02-18 | $22.73 | $23.46 | $22.10 | $22.21 | $22.21 | 3,743,350 |
| 2025-02-17 | $23.13 | $23.80 | $22.23 | $22.79 | $22.79 | 4,873,470 |
| 2025-02-14 | $23.00 | $23.58 | $22.72 | $23.20 | $23.20 | 4,021,090 |
| 2025-02-13 | $23.33 | $23.72 | $21.82 | $23.15 | $23.15 | 7,354,970 |
| 2025-02-12 | $22.77 | $23.59 | $22.21 | $23.36 | $23.36 | 6,495,870 |
| 2025-02-11 | $20.51 | $23.29 | $20.51 | $22.67 | $22.67 | 9,471,550 |
| 2025-02-10 | $20.50 | $20.76 | $20.05 | $20.76 | $20.76 | 3,602,710 |
| 2025-02-07 | $19.65 | $20.65 | $19.44 | $20.11 | $20.11 | 3,746,880 |
| 2025-02-06 | $19.88 | $19.94 | $19.40 | $19.60 | $19.60 | 2,887,260 |
| 2025-02-05 | $19.60 | $20.34 | $19.00 | $19.72 | $19.72 | 3,472,180 |
| 2025-01-27 | $19.58 | $19.83 | $19.15 | $19.24 | $19.24 | 2,975,860 |
| 2025-01-24 | $19.98 | $20.29 | $19.22 | $19.40 | $19.40 | 3,602,860 |
| 2025-01-23 | $21.62 | $21.87 | $19.88 | $20.11 | $20.11 | 5,472,900 |
| 2025-01-22 | $21.48 | $21.97 | $21.06 | $21.42 | $21.42 | 2,951,450 |
| 2025-01-21 | $22.87 | $22.89 | $21.48 | $21.65 | $21.65 | 3,437,890 |
| 2025-01-20 | $22.81 | $22.87 | $22.22 | $22.70 | $22.70 | 3,366,600 |
| 2025-01-17 | $22.31 | $23.19 | $21.86 | $22.74 | $22.74 | 5,169,370 |
| 2025-01-16 | $21.61 | $22.96 | $20.96 | $22.94 | $22.94 | 4,434,060 |
| 2025-01-15 | $21.98 | $21.98 | $21.17 | $21.57 | $21.57 | 2,642,600 |
| 2025-01-14 | $20.55 | $22.00 | $20.07 | $22.00 | $22.00 | 4,591,360 |
| 2025-01-13 | $21.09 | $21.22 | $20.00 | $20.17 | $20.17 | 4,001,400 |
| 2025-01-09 | $22.40 | $23.52 | $22.00 | $22.92 | $22.92 | 6,560,680 |
| 2025-01-08 | $22.11 | $23.09 | $21.23 | $22.51 | $22.51 | 7,628,070 |
| 2025-01-07 | $19.90 | $22.38 | $19.49 | $22.31 | $22.31 | 7,558,360 |
| 2025-01-06 | $19.68 | $20.17 | $18.58 | $19.54 | $19.54 | 3,704,680 |
| 2025-01-03 | $20.71 | $20.81 | $19.11 | $19.30 | $19.30 | 5,110,400 |
| 2025-01-02 | $19.91 | $21.70 | $19.38 | $20.50 | $20.50 | 7,029,180 |
| 2024-12-31 | $21.03 | $21.11 | $19.45 | $19.55 | $19.55 | 4,640,300 |
| 2024-12-30 | $20.62 | $21.50 | $19.88 | $21.03 | $21.03 | 4,680,460 |
| 2024-12-27 | $21.51 | $21.73 | $20.81 | $20.98 | $20.98 | 2,524,380 |
| 2024-12-26 | $20.42 | $21.54 | $20.37 | $21.18 | $21.18 | 2,838,210 |
| 2024-12-25 | $21.70 | $21.70 | $20.27 | $20.42 | $20.42 | 3,752,500 |
| 2024-12-24 | $20.53 | $21.25 | $20.48 | $20.73 | $20.73 | 3,399,140 |
| 2024-12-23 | $22.79 | $22.79 | $20.50 | $20.64 | $20.64 | 5,986,160 |
| 2024-12-20 | $23.00 | $23.22 | $22.45 | $22.64 | $22.64 | 3,340,120 |
| 2024-12-19 | $23.27 | $23.27 | $22.50 | $22.93 | $22.93 | 3,028,880 |
| 2024-12-18 | $23.39 | $23.68 | $22.64 | $23.09 | $23.09 | 4,128,700 |
| 2024-12-17 | $24.25 | $24.25 | $23.17 | $23.38 | $23.38 | 3,347,460 |
| 2024-12-16 | $24.00 | $24.65 | $23.60 | $24.26 | $24.26 | 4,851,400 |
| 2024-12-13 | $24.84 | $24.84 | $23.75 | $23.89 | $23.89 | 4,868,960 |
| 2024-12-12 | $24.80 | $25.95 | $24.80 | $24.85 | $24.85 | 5,115,600 |
| 2024-12-11 | $24.59 | $25.09 | $23.92 | $24.91 | $24.91 | 5,330,720 |
| 2024-12-10 | $25.25 | $25.88 | $24.51 | $24.78 | $24.78 | 6,933,840 |
| 2024-12-09 | $24.74 | $25.16 | $24.05 | $24.55 | $24.55 | 4,831,240 |
| 2024-12-06 | $23.85 | $25.18 | $23.52 | $24.74 | $24.74 | 6,915,790 |
| 2024-12-05 | $23.25 | $24.13 | $23.25 | $23.85 | $23.85 | 4,072,840 |
| 2024-12-04 | $23.73 | $23.99 | $23.24 | $23.40 | $23.40 | 3,779,100 |
| 2024-12-03 | $24.33 | $24.40 | $23.49 | $23.75 | $23.75 | 5,125,570 |
| 2024-12-02 | $25.01 | $25.10 | $23.60 | $24.33 | $24.33 | 6,455,500 |
| 2024-11-29 | $24.38 | $25.52 | $24.36 | $25.00 | $25.00 | 5,863,660 |
| 2024-11-28 | $24.38 | $25.20 | $24.20 | $24.66 | $24.66 | 4,605,580 |
| 2024-11-27 | $24.00 | $24.69 | $23.30 | $24.38 | $24.38 | 4,728,240 |
| 2024-11-26 | $23.95 | $24.44 | $23.80 | $24.29 | $24.29 | 4,082,080 |
| 2024-11-25 | $24.70 | $25.00 | $23.35 | $23.94 | $23.94 | 6,446,520 |
| 2024-11-22 | $24.60 | $25.85 | $24.60 | $24.71 | $24.71 | 6,991,780 |
| 2024-11-21 | $25.90 | $26.05 | $24.48 | $24.71 | $24.71 | 7,671,100 |
| 2024-11-20 | $26.62 | $26.75 | $25.30 | $25.97 | $25.97 | 6,278,960 |
| 2024-11-19 | $25.14 | $26.40 | $24.82 | $26.39 | $26.39 | 6,721,660 |
| 2024-11-18 | $26.32 | $26.66 | $23.70 | $24.88 | $24.88 | 8,986,270 |
| 2024-11-15 | $26.60 | $27.63 | $26.24 | $26.32 | $26.32 | 6,747,360 |
| 2024-11-14 | $27.32 | $27.75 | $26.42 | $26.70 | $26.70 | 6,112,360 |
| 2024-11-13 | $27.49 | $28.09 | $26.52 | $27.48 | $27.48 | 7,397,980 |
| 2024-11-12 | $27.57 | $28.94 | $26.59 | $27.87 | $27.87 | 13,233,690 |
| 2024-11-11 | $26.84 | $28.50 | $26.84 | $27.98 | $27.98 | 10,355,060 |
| 2024-11-08 | $27.70 | $27.76 | $26.10 | $26.64 | $26.64 | 11,456,060 |
| 2024-11-07 | $27.60 | $28.48 | $26.30 | $28.10 | $28.10 | 18,164,850 |
| 2024-11-06 | $24.86 | $28.21 | $24.49 | $27.58 | $27.58 | 17,280,220 |
| 2024-11-05 | $23.01 | $25.68 | $23.01 | $24.80 | $24.80 | 15,876,030 |
| 2024-11-04 | $23.70 | $25.38 | $22.02 | $23.10 | $23.10 | 23,350,470 |
| 2024-11-01 | $30.19 | $30.25 | $24.36 | $24.36 | $24.36 | 22,189,580 |
| 2024-10-31 | $27.30 | $31.63 | $26.30 | $30.45 | $30.45 | 16,256,870 |
| 2024-10-30 | $25.40 | $27.44 | $25.32 | $26.65 | $26.65 | 8,493,200 |
| 2024-10-29 | $25.15 | $26.60 | $24.70 | $25.59 | $25.59 | 8,994,030 |
| 2024-10-28 | $24.67 | $25.56 | $24.25 | $24.93 | $24.93 | 6,793,060 |
| 2024-10-25 | $25.00 | $25.28 | $23.80 | $24.94 | $24.94 | 8,312,190 |
| 2024-10-24 | $24.48 | $25.34 | $23.99 | $24.99 | $24.99 | 9,566,950 |
| 2024-10-23 | $25.22 | $25.32 | $23.83 | $24.25 | $24.25 | 10,949,380 |
| 2024-10-22 | $24.26 | $26.16 | $23.78 | $25.93 | $25.93 | 11,606,900 |
| 2024-10-21 | $23.10 | $24.99 | $23.06 | $24.26 | $24.26 | 11,959,750 |
| 2024-10-18 | $21.75 | $23.12 | $21.70 | $22.72 | $22.72 | 9,346,490 |
| 2024-10-17 | $21.01 | $22.85 | $21.01 | $21.93 | $21.93 | 9,275,560 |
| 2024-10-16 | $21.51 | $22.17 | $20.58 | $20.91 | $20.91 | 10,235,670 |
| 2024-10-15 | $22.20 | $23.68 | $22.07 | $22.58 | $22.58 | 10,708,050 |
| 2024-10-14 | $23.30 | $23.30 | $20.41 | $22.57 | $22.57 | 14,507,190 |
| 2024-10-11 | $21.66 | $24.20 | $20.65 | $23.93 | $23.93 | 17,942,890 |
| 2024-10-10 | $20.48 | $22.52 | $20.01 | $21.55 | $21.55 | 14,327,030 |
| 2024-10-09 | $20.50 | $21.80 | $18.88 | $20.15 | $20.15 | 13,356,450 |
| 2024-10-08 | $22.20 | $22.65 | $18.51 | $21.04 | $21.04 | 18,755,360 |
| 2024-09-30 | $16.99 | $19.25 | $16.99 | $19.14 | $19.14 | 12,332,960 |
| 2024-09-27 | $15.42 | $17.17 | $15.24 | $16.46 | $16.46 | 6,987,860 |
| 2024-09-26 | $15.23 | $15.50 | $15.16 | $15.35 | $15.35 | 4,420,940 |
| 2024-09-25 | $15.59 | $15.69 | $15.20 | $15.31 | $15.31 | 5,248,910 |
| 2024-09-24 | $14.80 | $15.51 | $14.63 | $15.30 | $15.30 | 6,039,100 |
| 2024-09-23 | $14.95 | $15.13 | $14.60 | $14.85 | $14.85 | 5,560,500 |
| 2024-09-20 | $14.30 | $15.31 | $14.12 | $15.23 | $15.23 | 8,519,740 |
| 2024-09-19 | $13.18 | $14.38 | $13.18 | $14.34 | $14.34 | 6,622,010 |
| 2024-09-18 | $13.29 | $13.44 | $13.07 | $13.15 | $13.15 | 2,307,810 |
| 2024-09-13 | $13.50 | $13.77 | $13.12 | $13.19 | $13.19 | 3,376,890 |
| 2024-09-12 | $13.10 | $13.67 | $13.05 | $13.51 | $13.51 | 3,667,820 |
| 2024-09-11 | $13.43 | $13.50 | $13.06 | $13.17 | $13.17 | 3,157,820 |
| 2024-09-10 | $13.15 | $13.86 | $13.15 | $13.54 | $13.54 | 6,331,180 |
| 2024-09-09 | $13.35 | $13.50 | $12.71 | $13.19 | $13.19 | 4,421,960 |
| 2024-09-06 | $13.31 | $13.59 | $12.79 | $12.81 | $12.81 | 5,038,780 |
| 2024-09-05 | $12.54 | $13.33 | $12.41 | $13.20 | $13.20 | 5,996,570 |
| 2024-09-04 | $12.49 | $12.63 | $12.41 | $12.45 | $12.45 | 1,502,930 |
| 2024-09-03 | $12.64 | $12.81 | $12.41 | $12.54 | $12.54 | 1,915,900 |
| 2024-09-02 | $12.70 | $13.10 | $12.51 | $12.53 | $12.53 | 3,198,120 |
| 2024-08-30 | $12.58 | $12.93 | $12.43 | $12.70 | $12.70 | 3,109,660 |
| 2024-08-29 | $12.28 | $12.63 | $12.16 | $12.53 | $12.53 | 2,511,780 |
| 2024-08-28 | $12.35 | $12.83 | $12.04 | $12.36 | $12.36 | 3,446,600 |
| 2024-08-27 | $12.11 | $12.63 | $12.11 | $12.32 | $12.32 | 2,369,160 |
| 2024-08-26 | $12.15 | $12.38 | $12.09 | $12.27 | $12.27 | 2,384,240 |
| 2024-08-23 | $12.53 | $12.58 | $12.08 | $12.19 | $12.19 | 2,396,370 |
| 2024-08-22 | $12.77 | $12.93 | $12.40 | $12.45 | $12.45 | 3,057,350 |
| 2024-08-21 | $13.06 | $13.06 | $12.68 | $12.71 | $12.71 | 3,238,000 |
| 2024-08-20 | $13.53 | $13.77 | $12.80 | $12.99 | $12.99 | 7,256,120 |
| 2024-08-19 | $13.41 | $14.08 | $13.33 | $13.56 | $13.56 | 9,514,660 |
| 2024-08-16 | $12.68 | $13.95 | $12.62 | $13.73 | $13.73 | 12,656,340 |
| 2024-08-15 | $12.55 | $12.83 | $12.32 | $12.61 | $12.61 | 3,041,940 |
| 2024-08-14 | $12.89 | $13.02 | $12.55 | $12.60 | $12.60 | 3,538,040 |
| 2024-08-13 | $12.85 | $13.08 | $12.53 | $12.71 | $12.71 | 4,935,160 |
| 2024-08-12 | $12.60 | $13.12 | $12.51 | $12.95 | $12.95 | 6,986,600 |
| 2024-08-09 | $12.87 | $13.17 | $12.52 | $12.59 | $12.59 | 9,899,040 |
| 2024-08-08 | $13.43 | $13.90 | $13.20 | $13.25 | $13.25 | 13,849,620 |
| 2024-08-07 | $13.10 | $13.14 | $12.76 | $12.81 | $12.81 | 6,402,100 |
| 2024-08-06 | $12.63 | $13.24 | $12.38 | $13.18 | $13.18 | 10,364,650 |
| 2024-08-05 | $13.08 | $13.19 | $12.41 | $12.50 | $12.50 | 11,533,840 |
| 2024-08-02 | $13.51 | $14.63 | $13.30 | $13.30 | $13.30 | 18,224,120 |
| 2024-08-01 | $13.58 | $14.20 | $13.36 | $13.76 | $13.76 | 18,463,970 |
| 2024-07-31 | $15.63 | $15.92 | $13.81 | $14.27 | $14.27 | 28,110,580 |
| 2024-07-30 | $13.20 | $15.32 | $12.82 | $15.32 | $15.32 | 19,823,440 |
| 2024-07-29 | $11.04 | $13.22 | $10.97 | $13.22 | $13.22 | 15,680,670 |
| 2024-07-26 | $10.91 | $11.12 | $10.89 | $11.02 | $11.02 | 1,368,020 |
| 2024-07-25 | $10.76 | $11.06 | $10.66 | $10.95 | $10.95 | 1,617,480 |
| 2024-07-24 | $11.20 | $11.25 | $10.85 | $10.90 | $10.90 | 1,550,820 |
| 2024-07-23 | $11.45 | $11.56 | $11.13 | $11.14 | $11.14 | 1,378,120 |
| 2024-07-22 | $11.25 | $11.40 | $11.15 | $11.36 | $11.36 | 1,124,050 |
| 2024-07-19 | $11.18 | $11.28 | $10.99 | $11.26 | $11.26 | 1,685,680 |
| 2024-07-18 | $11.08 | $11.19 | $10.80 | $11.09 | $11.09 | 1,955,230 |
| 2024-07-17 | $11.35 | $11.53 | $10.99 | $11.08 | $11.08 | 1,813,320 |
| 2024-07-16 | $11.49 | $11.64 | $11.31 | $11.34 | $11.34 | 1,191,040 |
| 2024-07-15 | $11.94 | $11.95 | $11.53 | $11.55 | $11.55 | 1,129,200 |
| 2024-07-12 | $11.99 | $12.16 | $11.92 | $11.94 | $11.94 | 1,031,380 |
| 2024-07-11 | $11.78 | $12.05 | $11.71 | $11.99 | $11.99 | 1,468,330 |
| 2024-07-10 | $11.62 | $11.84 | $11.55 | $11.57 | $11.57 | 855,700 |
| 2024-07-09 | $11.60 | $11.80 | $11.31 | $11.71 | $11.71 | 1,464,480 |
| 2024-07-08 | $12.17 | $12.17 | $11.62 | $11.69 | $11.69 | 1,347,300 |
| 2024-07-05 | $11.66 | $12.18 | $11.51 | $12.15 | $12.15 | 1,617,680 |
| 2024-07-04 | $12.19 | $12.27 | $11.63 | $11.66 | $11.66 | 1,718,700 |
| 2024-07-03 | $12.31 | $12.40 | $12.10 | $12.18 | $12.18 | 1,387,600 |
| 2024-07-02 | $12.20 | $12.43 | $12.13 | $12.34 | $12.34 | 1,151,020 |
| 2024-07-01 | $12.22 | $12.28 | $11.94 | $12.22 | $12.22 | 1,279,110 |
| 2024-06-28 | $12.16 | $12.31 | $12.09 | $12.15 | $12.15 | 1,257,500 |
| 2024-06-27 | $12.39 | $12.49 | $12.13 | $12.16 | $12.16 | 1,230,300 |
| 2024-06-26 | $11.87 | $12.42 | $11.87 | $12.41 | $12.41 | 1,797,340 |
| 2024-06-25 | $11.79 | $12.11 | $11.77 | $11.89 | $11.89 | 1,485,630 |
| 2024-06-24 | $12.50 | $12.50 | $11.75 | $11.79 | $11.79 | 2,201,700 |
| 2024-06-21 | $12.36 | $12.77 | $12.17 | $12.54 | $12.54 | 1,542,360 |
| 2024-06-20 | $12.54 | $12.91 | $12.33 | $12.46 | $12.46 | 2,219,260 |
| 2024-06-19 | $12.55 | $12.78 | $12.50 | $12.55 | $12.55 | 1,740,660 |
| 2024-06-18 | $12.31 | $12.58 | $12.31 | $12.54 | $12.54 | 1,403,600 |
| 2024-06-17 | $12.31 | $12.43 | $12.24 | $12.42 | $12.42 | 1,243,560 |
| 2024-06-14 | $12.38 | $12.38 | $12.20 | $12.35 | $12.35 | 1,435,100 |
| 2024-06-13 | $12.73 | $12.77 | $12.39 | $12.44 | $12.44 | 1,487,580 |
| 2024-06-12 | $12.54 | $12.76 | $12.37 | $12.70 | $12.70 | 1,789,180 |
| 2024-06-11 | $12.40 | $12.51 | $12.21 | $12.44 | $12.44 | 1,462,000 |
| 2024-06-07 | $12.29 | $12.66 | $12.16 | $12.60 | $12.60 | 2,568,670 |
| 2024-06-06 | $12.43 | $12.65 | $11.86 | $12.04 | $12.04 | 3,284,820 |
| 2024-06-05 | $12.82 | $12.82 | $12.43 | $12.46 | $12.46 | 1,692,560 |
| 2024-06-04 | $12.96 | $12.98 | $12.67 | $12.82 | $12.82 | 2,359,400 |
| 2024-06-03 | $13.36 | $13.37 | $12.89 | $13.00 | $13.00 | 2,459,300 |
| 2024-05-31 | $13.11 | $13.36 | $13.10 | $13.24 | $13.24 | 2,182,460 |
| 2024-05-30 | $13.23 | $13.32 | $13.00 | $13.04 | $13.04 | 2,070,880 |
| 2024-05-29 | $13.17 | $13.31 | $13.10 | $13.23 | $13.23 | 2,064,800 |
| 2024-05-28 | $13.40 | $13.54 | $13.18 | $13.25 | $13.25 | 2,442,640 |
| 2024-05-27 | $13.69 | $13.79 | $13.28 | $13.50 | $13.50 | 2,469,040 |
| 2024-05-24 | $13.69 | $13.88 | $13.51 | $13.53 | $13.53 | 3,131,950 |
| 2024-05-23 | $13.91 | $13.99 | $13.56 | $13.61 | $13.61 | 4,013,840 |
| 2024-05-22 | $14.12 | $14.39 | $13.96 | $14.07 | $14.07 | 3,432,160 |
| 2024-05-21 | $14.10 | $14.26 | $13.81 | $13.99 | $13.99 | 4,380,140 |
| 2024-05-20 | $14.23 | $14.27 | $14.02 | $14.21 | $14.21 | 5,610,100 |
| 2024-05-17 | $14.44 | $14.58 | $13.99 | $14.26 | $14.26 | 6,353,010 |
| 2024-05-16 | $14.67 | $14.76 | $14.40 | $14.44 | $14.44 | 4,898,200 |
| 2024-05-15 | $14.52 | $14.77 | $14.26 | $14.62 | $14.62 | 5,379,580 |
| 2024-05-14 | $14.87 | $15.39 | $14.66 | $14.72 | $14.72 | 7,771,060 |
| 2024-05-13 | $15.30 | $15.86 | $14.68 | $14.86 | $14.86 | 10,331,600 |
| 2024-05-10 | $16.62 | $17.13 | $15.47 | $15.59 | $15.59 | 17,690,660 |
| 2024-05-09 | $17.23 | $18.98 | $16.66 | $16.70 | $16.70 | 21,547,990 |
| 2024-05-08 | $15.84 | $17.70 | $15.52 | $17.14 | $17.14 | 15,505,070 |
| 2024-05-07 | $15.89 | $16.55 | $15.50 | $16.26 | $16.26 | 12,814,550 |
| 2024-05-06 | $15.25 | $15.69 | $14.78 | $15.47 | $15.47 | 8,626,680 |
| 2024-04-30 | $14.00 | $15.70 | $13.90 | $14.71 | $14.71 | 7,338,070 |
| 2024-04-29 | $13.30 | $14.46 | $13.20 | $14.31 | $14.31 | 3,557,330 |
| 2024-04-26 | $13.65 | $13.85 | $13.33 | $13.70 | $13.70 | 2,292,700 |
| 2024-04-25 | $13.28 | $13.51 | $13.17 | $13.45 | $13.45 | 2,059,740 |
| 2024-04-24 | $13.05 | $13.68 | $12.97 | $13.28 | $13.28 | 2,169,600 |
| 2024-04-23 | $12.62 | $13.17 | $12.61 | $13.05 | $13.05 | 1,811,980 |
| 2024-04-22 | $12.70 | $12.88 | $12.27 | $12.62 | $12.62 | 1,360,240 |
| 2024-04-19 | $12.78 | $12.83 | $12.51 | $12.65 | $12.65 | 1,392,580 |
| 2024-04-18 | $13.06 | $13.18 | $12.66 | $12.75 | $12.75 | 2,159,060 |
| 2024-04-17 | $11.94 | $13.06 | $11.94 | $13.05 | $13.05 | 2,922,420 |
| 2024-04-16 | $13.28 | $13.28 | $11.98 | $12.00 | $12.00 | 4,132,440 |
| 2024-04-15 | $14.30 | $14.42 | $13.01 | $13.36 | $13.36 | 3,078,220 |
| 2024-04-12 | $14.30 | $14.45 | $13.95 | $14.00 | $14.00 | 1,724,800 |
| 2024-04-11 | $14.75 | $14.80 | $14.18 | $14.24 | $14.24 | 2,344,400 |
| 2024-04-10 | $15.09 | $15.09 | $14.30 | $14.58 | $14.58 | 2,398,180 |
| 2024-04-09 | $14.75 | $15.11 | $14.41 | $15.09 | $15.09 | 2,199,200 |
| 2024-04-08 | $15.29 | $15.29 | $14.42 | $14.60 | $14.60 | 2,672,380 |
| 2024-04-03 | $15.51 | $15.57 | $15.14 | $15.29 | $15.29 | 1,766,600 |
| 2024-04-02 | $15.87 | $15.90 | $15.39 | $15.54 | $15.54 | 1,419,620 |
| 2024-04-01 | $15.64 | $15.90 | $15.51 | $15.77 | $15.77 | 1,888,910 |
| 2024-03-29 | $15.25 | $15.54 | $14.89 | $15.49 | $15.49 | 2,239,850 |
| 2024-03-28 | $15.00 | $15.34 | $14.81 | $15.03 | $15.03 | 1,726,640 |
| 2024-03-27 | $15.45 | $15.60 | $14.86 | $14.91 | $14.91 | 2,032,760 |
| 2024-03-26 | $15.68 | $15.89 | $15.18 | $15.36 | $15.36 | 2,393,170 |
| 2024-03-25 | $16.52 | $16.71 | $15.70 | $15.71 | $15.71 | 2,626,800 |
| 2024-03-22 | $16.90 | $17.07 | $16.51 | $16.53 | $16.53 | 1,970,230 |
| 2024-03-21 | $17.24 | $17.30 | $16.97 | $17.02 | $17.02 | 1,755,960 |
| 2024-03-20 | $17.10 | $17.25 | $16.98 | $17.24 | $17.24 | 1,733,720 |
| 2024-03-19 | $17.28 | $17.34 | $17.10 | $17.12 | $17.12 | 1,861,000 |
| 2024-03-18 | $17.11 | $17.37 | $16.96 | $17.34 | $17.34 | 3,324,000 |
| 2024-03-15 | $16.87 | $17.18 | $16.70 | $17.13 | $17.13 | 2,037,420 |
| 2024-03-14 | $17.50 | $17.62 | $16.51 | $16.90 | $16.90 | 2,754,650 |
| 2024-03-13 | $17.32 | $17.40 | $16.88 | $17.05 | $17.05 | 2,462,310 |
| 2024-03-12 | $17.04 | $17.49 | $16.83 | $17.26 | $17.26 | 3,040,540 |
| 2024-03-11 | $16.30 | $16.99 | $16.04 | $16.98 | $16.98 | 3,201,080 |
| 2024-03-08 | $16.03 | $16.29 | $15.90 | $16.15 | $16.15 | 1,077,800 |
| 2024-03-07 | $16.34 | $16.55 | $16.06 | $16.11 | $16.11 | 1,399,760 |
| 2024-03-06 | $16.11 | $16.45 | $16.00 | $16.27 | $16.27 | 1,650,740 |
| 2024-03-05 | $17.00 | $17.07 | $16.15 | $16.40 | $16.40 | 3,927,490 |
| 2024-03-04 | $17.58 | $17.72 | $16.66 | $17.11 | $17.11 | 6,115,100 |
| 2024-03-01 | $16.70 | $17.71 | $16.70 | $17.70 | $17.70 | 3,997,740 |
| 2024-02-29 | $16.02 | $16.85 | $15.99 | $16.75 | $16.75 | 3,278,410 |
| 2024-02-28 | $17.62 | $17.96 | $15.97 | $15.98 | $15.98 | 4,280,610 |
| 2024-02-27 | $16.85 | $17.70 | $16.68 | $17.70 | $17.70 | 2,716,340 |
| 2024-02-26 | $17.02 | $17.08 | $16.52 | $16.85 | $16.85 | 2,494,000 |
| 2024-02-23 | $16.84 | $17.39 | $16.65 | $17.08 | $17.08 | 3,375,240 |
| 2024-02-22 | $15.96 | $17.25 | $15.94 | $16.94 | $16.94 | 3,532,180 |
| 2024-02-21 | $15.99 | $17.00 | $15.71 | $16.19 | $16.19 | 3,591,140 |
| 2024-02-20 | $15.15 | $16.33 | $14.70 | $16.13 | $16.13 | 3,301,430 |
| 2024-02-19 | $15.40 | $15.40 | $14.74 | $15.14 | $15.14 | 2,816,510 |
| 2024-02-08 | $13.49 | $15.00 | $13.21 | $14.99 | $14.99 | 5,511,770 |
| 2024-02-07 | $15.06 | $15.31 | $12.39 | $14.00 | $14.00 | 8,541,510 |
| 2024-02-06 | $14.95 | $16.07 | $13.70 | $15.25 | $15.25 | 3,580,860 |
| 2024-02-05 | $16.17 | $16.55 | $14.38 | $14.96 | $14.96 | 2,838,320 |
| 2024-02-02 | $17.20 | $17.65 | $16.10 | $16.47 | $16.47 | 2,529,680 |
| 2024-02-01 | $17.17 | $18.22 | $17.05 | $17.28 | $17.28 | 2,439,820 |
| 2024-01-31 | $17.63 | $18.85 | $17.53 | $18.00 | $18.00 | 4,059,570 |
| 2024-01-30 | $17.93 | $17.93 | $17.34 | $17.63 | $17.63 | 1,731,060 |
| 2024-01-29 | $17.85 | $18.25 | $17.30 | $17.75 | $17.75 | 2,612,990 |
| 2024-01-26 | $17.58 | $18.30 | $17.20 | $17.76 | $17.76 | 3,478,380 |
| 2024-01-25 | $16.18 | $17.61 | $16.08 | $17.60 | $17.60 | 2,770,840 |
| 2024-01-24 | $16.20 | $16.40 | $15.40 | $16.18 | $16.18 | 1,785,210 |
| 2024-01-23 | $16.21 | $16.21 | $15.70 | $16.04 | $16.04 | 2,411,940 |
| 2024-01-22 | $17.41 | $17.41 | $15.92 | $16.10 | $16.10 | 1,960,200 |
| 2024-01-19 | $17.51 | $17.65 | $17.10 | $17.17 | $17.17 | 939,480 |
| 2024-01-18 | $17.44 | $17.72 | $16.95 | $17.43 | $17.43 | 2,434,280 |
| 2024-01-17 | $18.17 | $18.28 | $17.44 | $17.63 | $17.63 | 1,856,200 |
| 2024-01-16 | $18.37 | $18.41 | $17.86 | $18.28 | $18.28 | 1,892,420 |
| 2024-01-15 | $17.82 | $18.50 | $17.61 | $18.38 | $18.38 | 2,843,650 |
| 2024-01-12 | $18.84 | $18.86 | $17.50 | $17.82 | $17.82 | 4,998,110 |
| 2024-01-11 | $19.10 | $19.30 | $18.78 | $18.86 | $18.86 | 2,197,620 |
| 2024-01-10 | $19.40 | $19.54 | $18.93 | $18.93 | $18.93 | 1,496,980 |
| 2024-01-09 | $19.33 | $19.75 | $19.18 | $19.42 | $19.42 | 1,193,400 |
| 2024-01-08 | $19.28 | $19.53 | $19.00 | $19.20 | $19.20 | 1,906,220 |
| 2024-01-05 | $20.30 | $20.45 | $19.39 | $19.44 | $19.44 | 2,069,310 |
| 2024-01-04 | $20.44 | $20.46 | $19.93 | $20.30 | $20.30 | 1,666,140 |
| 2024-01-03 | $20.49 | $20.70 | $20.09 | $20.35 | $20.35 | 2,114,420 |
| 2024-01-02 | $19.76 | $20.90 | $19.76 | $20.51 | $20.51 | 3,661,650 |
| 2024-01-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-12-29 | $19.56 | $20.04 | $19.38 | $19.78 | $19.78 | 1,680,810 |
| 2023-12-28 | $19.31 | $19.67 | $19.03 | $19.44 | $19.44 | 1,726,890 |
| 2023-12-27 | $19.36 | $19.48 | $19.08 | $19.40 | $19.40 | 1,190,400 |
| 2023-12-26 | $20.00 | $20.00 | $19.27 | $19.38 | $19.38 | 2,346,420 |
| 2023-12-25 | $20.84 | $20.87 | $19.81 | $20.06 | $20.06 | 4,121,800 |
| 2023-12-22 | $20.35 | $21.09 | $20.25 | $20.72 | $20.72 | 4,383,980 |
| 2023-12-21 | $19.85 | $20.45 | $19.69 | $20.34 | $20.34 | 3,365,420 |
| 2023-12-20 | $20.66 | $20.87 | $19.95 | $19.97 | $19.97 | 3,294,580 |
| 2023-12-19 | $20.70 | $21.14 | $19.95 | $20.65 | $20.65 | 5,458,240 |
| 2023-12-18 | $20.02 | $21.81 | $19.55 | $20.93 | $20.93 | 7,991,450 |
| 2023-12-15 | $19.83 | $19.93 | $19.20 | $19.58 | $19.58 | 4,270,240 |
| 2023-12-14 | $19.12 | $20.37 | $19.11 | $19.82 | $19.82 | 4,669,610 |
| 2023-12-13 | $18.77 | $19.55 | $18.71 | $19.22 | $19.22 | 3,753,100 |
| 2023-12-12 | $18.66 | $19.04 | $18.53 | $18.75 | $18.75 | 2,089,040 |
| 2023-12-11 | $18.68 | $18.79 | $18.40 | $18.64 | $18.64 | 1,967,530 |
| 2023-12-08 | $19.08 | $19.31 | $18.75 | $18.80 | $18.80 | 2,299,120 |
| 2023-12-07 | $19.36 | $19.54 | $18.93 | $19.03 | $19.03 | 1,920,440 |
| 2023-12-06 | $19.16 | $19.66 | $19.05 | $19.45 | $19.45 | 1,962,500 |
| 2023-12-05 | $19.62 | $19.76 | $19.31 | $19.33 | $19.33 | 1,855,220 |
| 2023-12-04 | $19.57 | $19.92 | $19.37 | $19.65 | $19.65 | 1,498,200 |
| 2023-12-01 | $19.81 | $20.09 | $19.39 | $19.61 | $19.61 | 1,857,180 |
| 2023-11-30 | $19.50 | $19.98 | $19.18 | $19.86 | $19.86 | 2,771,620 |
| 2023-11-29 | $19.88 | $20.08 | $19.46 | $19.50 | $19.50 | 2,392,580 |
| 2023-11-28 | $19.88 | $20.12 | $19.62 | $19.97 | $19.97 | 2,924,520 |
| 2023-11-27 | $20.55 | $20.60 | $19.92 | $20.00 | $20.00 | 3,766,760 |
| 2023-11-24 | $20.36 | $21.05 | $20.36 | $20.66 | $20.66 | 4,330,250 |
| 2023-11-23 | $20.11 | $20.72 | $20.04 | $20.43 | $20.43 | 2,778,550 |
| 2023-11-22 | $20.52 | $20.56 | $20.00 | $20.00 | $20.00 | 2,516,210 |
| 2023-11-21 | $20.40 | $21.05 | $20.29 | $20.58 | $20.58 | 3,591,330 |
| 2023-11-20 | $20.08 | $20.65 | $20.07 | $20.41 | $20.41 | 3,076,520 |
| 2023-11-17 | $20.46 | $20.46 | $19.82 | $20.07 | $20.07 | 3,683,750 |
| 2023-11-16 | $20.80 | $21.02 | $20.30 | $20.39 | $20.39 | 3,449,350 |
| 2023-11-15 | $20.85 | $21.13 | $20.68 | $21.06 | $21.06 | 3,630,160 |
| 2023-11-14 | $21.59 | $21.59 | $20.62 | $20.80 | $20.80 | 5,801,220 |
| 2023-11-13 | $21.29 | $22.58 | $21.29 | $21.59 | $21.59 | 7,571,980 |
| 2023-11-10 | $20.56 | $22.13 | $20.41 | $21.24 | $21.24 | 9,983,930 |
| 2023-11-09 | $20.70 | $21.31 | $20.32 | $20.55 | $20.55 | 6,414,960 |
| 2023-11-08 | $20.91 | $21.55 | $20.40 | $20.70 | $20.70 | 7,460,330 |
| 2023-11-07 | $21.26 | $21.74 | $20.86 | $21.00 | $21.00 | 8,071,220 |
| 2023-11-06 | $21.00 | $22.55 | $20.88 | $21.25 | $21.25 | 11,621,330 |
| 2023-11-03 | $21.51 | $21.98 | $20.26 | $20.86 | $20.86 | 15,461,600 |
| 2023-11-02 | $20.51 | $23.84 | $20.49 | $22.27 | $22.27 | 24,230,800 |
| 2023-11-01 | $18.90 | $20.88 | $18.44 | $20.31 | $20.31 | 13,946,910 |
| 2023-10-31 | $18.19 | $19.69 | $18.15 | $18.75 | $18.75 | 9,696,820 |
| 2023-10-30 | $17.18 | $18.47 | $17.18 | $18.20 | $18.20 | 8,098,740 |
| 2023-10-27 | $16.19 | $17.43 | $16.15 | $17.21 | $17.21 | 6,494,540 |
| 2023-10-26 | $16.54 | $16.78 | $16.10 | $16.34 | $16.34 | 4,264,500 |
| 2023-10-25 | $16.00 | $16.94 | $15.76 | $16.54 | $16.54 | 6,406,420 |
| 2023-10-24 | $15.68 | $16.21 | $15.51 | $15.85 | $15.85 | 5,767,200 |
| 2023-10-23 | $15.71 | $15.97 | $15.38 | $15.70 | $15.70 | 9,768,830 |
| 2023-10-20 | $17.78 | $17.78 | $15.99 | $16.49 | $16.49 | 17,258,770 |
| 2023-10-19 | $20.56 | $20.71 | $18.51 | $18.55 | $18.55 | 11,360,660 |
| 2023-10-18 | $21.00 | $23.50 | $20.61 | $21.65 | $21.65 | 12,109,430 |
| 2023-10-17 | $20.08 | $21.42 | $19.80 | $21.33 | $21.33 | 8,019,100 |
| 2023-10-16 | $21.25 | $21.58 | $19.69 | $19.79 | $19.79 | 9,186,120 |
| 2023-10-13 | $19.99 | $20.55 | $19.83 | $20.46 | $20.46 | 6,134,860 |
| 2023-10-12 | $19.20 | $20.16 | $19.20 | $20.05 | $20.05 | 8,465,400 |
| 2023-10-11 | $18.60 | $21.20 | $18.54 | $19.79 | $19.79 | 9,359,360 |
| 2023-10-10 | $18.34 | $18.75 | $18.21 | $18.56 | $18.56 | 2,597,080 |
| 2023-10-09 | $18.36 | $18.70 | $17.95 | $18.33 | $18.33 | 2,506,280 |
| 2023-09-28 | $18.80 | $18.94 | $18.44 | $18.51 | $18.51 | 1,976,540 |
| 2023-09-27 | $18.20 | $18.92 | $18.08 | $18.76 | $18.76 | 2,170,320 |
| 2023-09-26 | $18.51 | $18.70 | $18.02 | $18.08 | $18.08 | 1,824,880 |
| 2023-09-25 | $18.39 | $18.83 | $18.22 | $18.63 | $18.63 | 1,934,080 |
| 2023-09-22 | $17.80 | $18.44 | $17.68 | $18.40 | $18.40 | 1,907,700 |
| 2023-09-21 | $18.27 | $18.27 | $17.80 | $17.80 | $17.80 | 1,405,580 |
| 2023-09-20 | $18.29 | $18.56 | $18.03 | $18.07 | $18.07 | 1,318,240 |
| 2023-09-19 | $18.30 | $18.78 | $18.16 | $18.22 | $18.22 | 2,087,700 |
| 2023-09-18 | $18.48 | $18.76 | $18.09 | $18.28 | $18.28 | 1,793,460 |
| 2023-09-15 | $18.08 | $18.74 | $17.93 | $18.46 | $18.46 | 3,021,380 |
| 2023-09-14 | $18.11 | $18.22 | $17.82 | $17.96 | $17.96 | 1,318,680 |
| 2023-09-13 | $18.11 | $18.42 | $17.86 | $18.05 | $18.05 | 2,133,840 |
| 2023-09-12 | $17.92 | $18.19 | $17.85 | $18.08 | $18.08 | 1,614,740 |
| 2023-09-11 | $17.73 | $18.05 | $17.64 | $18.02 | $18.02 | 2,045,120 |
| 2023-09-08 | $17.92 | $18.11 | $17.72 | $17.80 | $17.80 | 1,702,560 |
| 2023-09-07 | $18.25 | $18.37 | $17.88 | $17.92 | $17.92 | 1,816,980 |
| 2023-09-06 | $18.14 | $18.34 | $17.95 | $18.24 | $18.24 | 1,316,540 |
| 2023-09-05 | $18.58 | $18.58 | $18.18 | $18.21 | $18.21 | 2,421,420 |
| 2023-09-04 | $18.80 | $19.13 | $18.39 | $18.42 | $18.42 | 3,085,920 |
| 2023-09-01 | $19.21 | $19.21 | $18.55 | $18.75 | $18.75 | 2,827,740 |
| 2023-08-31 | $18.87 | $19.16 | $18.75 | $19.06 | $19.06 | 2,724,260 |
| 2023-08-30 | $19.50 | $19.71 | $19.07 | $19.11 | $19.11 | 3,477,020 |
| 2023-08-29 | $18.63 | $19.56 | $18.63 | $19.50 | $19.50 | 3,275,740 |
| 2023-08-28 | $19.69 | $19.69 | $18.60 | $18.74 | $18.74 | 5,259,100 |
| 2023-08-25 | $19.35 | $19.35 | $18.10 | $18.53 | $18.53 | 4,854,180 |
| 2023-08-24 | $31.72 | $31.88 | $30.00 | $31.05 | $19.40 | 3,054,600 |
| 2023-08-23 | $32.28 | $32.55 | $31.21 | $31.43 | $31.43 | 2,385,400 |
| 2023-08-22 | $32.50 | $32.88 | $31.65 | $32.37 | $32.37 | 2,526,740 |
| 2023-08-21 | $32.75 | $33.78 | $32.02 | $32.50 | $32.50 | 3,321,710 |
| 2023-08-18 | $34.11 | $34.43 | $32.80 | $33.06 | $33.06 | 3,762,800 |
| 2023-08-17 | $31.43 | $34.10 | $31.43 | $33.70 | $33.70 | 5,189,430 |
| 2023-08-16 | $32.62 | $32.99 | $31.60 | $31.73 | $31.73 | 4,179,210 |
| 2023-08-15 | $30.80 | $33.37 | $30.48 | $33.36 | $33.36 | 5,586,150 |
| 2023-08-14 | $30.36 | $31.47 | $30.36 | $31.15 | $31.15 | 2,578,590 |
| 2023-08-11 | $30.51 | $31.09 | $30.15 | $30.73 | $30.73 | 2,991,150 |
| 2023-08-10 | $31.37 | $31.37 | $30.09 | $30.24 | $30.24 | 3,837,430 |
| 2023-08-09 | $31.33 | $32.23 | $30.59 | $31.74 | $31.74 | 4,660,510 |
| 2023-08-08 | $31.00 | $32.47 | $30.79 | $31.33 | $31.33 | 5,205,010 |
| 2023-08-07 | $31.50 | $32.00 | $30.30 | $30.92 | $30.92 | 4,588,710 |
| 2023-08-04 | $33.38 | $33.80 | $31.61 | $31.86 | $31.86 | 7,061,050 |
| 2023-08-03 | $29.79 | $34.62 | $29.65 | $34.27 | $34.27 | 8,342,380 |
| 2023-08-02 | $30.24 | $30.68 | $29.48 | $29.70 | $29.70 | 3,335,600 |
| 2023-08-01 | $30.55 | $31.61 | $29.70 | $30.40 | $30.40 | 5,487,300 |
| 2023-07-31 | $29.02 | $32.26 | $28.95 | $30.53 | $30.53 | 7,498,540 |
| 2023-07-28 | $27.48 | $27.57 | $27.13 | $27.54 | $27.54 | 1,299,800 |
| 2023-07-27 | $27.72 | $28.09 | $27.28 | $27.41 | $27.41 | 1,746,800 |
| 2023-07-26 | $27.19 | $27.72 | $26.90 | $27.67 | $27.67 | 1,654,430 |
| 2023-07-25 | $27.14 | $27.19 | $26.70 | $27.02 | $27.02 | 1,248,400 |
| 2023-07-24 | $26.63 | $27.15 | $26.63 | $26.98 | $26.98 | 1,386,900 |
| 2023-07-21 | $26.70 | $26.86 | $26.31 | $26.63 | $26.63 | 1,228,800 |
| 2023-07-20 | $26.18 | $27.00 | $25.92 | $26.82 | $26.82 | 1,650,920 |
| 2023-07-19 | $26.00 | $26.20 | $25.85 | $26.00 | $26.00 | 321,900 |
| 2023-07-18 | $26.14 | $26.25 | $25.85 | $26.00 | $26.00 | 324,100 |
| 2023-07-17 | $26.12 | $26.38 | $25.78 | $26.14 | $26.14 | 623,100 |
| 2023-07-14 | $26.23 | $26.32 | $25.97 | $26.08 | $26.08 | 685,000 |
| 2023-07-13 | $26.41 | $26.58 | $26.15 | $26.23 | $26.23 | 579,300 |
| 2023-07-12 | $26.48 | $26.64 | $26.32 | $26.36 | $26.36 | 419,000 |
| 2023-07-11 | $26.20 | $26.49 | $26.07 | $26.48 | $26.48 | 486,800 |
| 2023-07-10 | $26.50 | $26.55 | $26.21 | $26.29 | $26.29 | 429,300 |
| 2023-07-07 | $26.04 | $26.38 | $25.86 | $26.25 | $26.25 | 517,800 |
| 2023-07-06 | $26.46 | $26.46 | $25.98 | $26.05 | $26.05 | 541,800 |
| 2023-07-05 | $26.20 | $26.52 | $26.06 | $26.24 | $26.24 | 696,000 |
| 2023-07-04 | $26.35 | $26.35 | $25.89 | $26.21 | $26.21 | 431,200 |
| 2023-07-03 | $25.90 | $26.32 | $25.85 | $26.15 | $26.15 | 842,300 |
| 2023-06-30 | $25.49 | $26.09 | $25.49 | $25.85 | $25.85 | 521,900 |
| 2023-06-29 | $25.09 | $25.55 | $24.52 | $25.52 | $25.52 | 604,300 |
| 2023-06-28 | $24.67 | $25.15 | $24.18 | $25.02 | $25.02 | 573,850 |
| 2023-06-27 | $24.27 | $24.68 | $23.79 | $24.68 | $24.66 | 487,800 |
| 2023-06-26 | $24.48 | $24.48 | $23.76 | $23.83 | $23.81 | 511,700 |
| 2023-06-21 | $25.30 | $25.30 | $24.56 | $24.56 | $24.54 | 652,800 |
| 2023-06-20 | $25.24 | $25.56 | $25.17 | $25.37 | $25.35 | 513,200 |
| 2023-06-19 | $25.41 | $25.60 | $25.23 | $25.37 | $25.35 | 397,100 |
| 2023-06-16 | $25.25 | $25.52 | $25.19 | $25.40 | $25.38 | 570,300 |
| 2023-06-15 | $25.86 | $25.86 | $25.13 | $25.26 | $25.24 | 834,100 |
| 2023-06-14 | $25.64 | $26.07 | $25.59 | $25.87 | $25.85 | 447,400 |
| 2023-06-13 | $25.50 | $25.96 | $25.39 | $25.90 | $25.88 | 515,400 |
| 2023-06-12 | $25.99 | $25.99 | $25.27 | $25.40 | $25.38 | 879,200 |
| 2023-06-09 | $25.62 | $26.09 | $25.55 | $25.90 | $25.88 | 590,400 |
| 2023-06-08 | $25.69 | $26.00 | $25.42 | $25.54 | $25.52 | 312,900 |
| 2023-06-07 | $25.87 | $26.06 | $25.53 | $25.79 | $25.77 | 479,400 |
| 2023-06-06 | $26.40 | $26.46 | $25.76 | $25.80 | $25.78 | 548,730 |
| 2023-06-05 | $26.06 | $26.47 | $25.85 | $26.30 | $26.28 | 637,500 |
| 2023-06-02 | $26.48 | $26.70 | $26.13 | $26.18 | $26.16 | 730,130 |
| 2023-06-01 | $26.78 | $26.80 | $26.16 | $26.39 | $26.37 | 964,000 |
| 2023-05-31 | $25.93 | $26.80 | $25.84 | $26.35 | $26.33 | 1,038,600 |
| 2023-05-30 | $26.38 | $26.38 | $25.43 | $25.87 | $25.85 | 1,110,600 |
| 2023-05-29 | $26.07 | $26.57 | $25.99 | $26.20 | $26.18 | 853,300 |
| 2023-05-26 | $26.00 | $26.27 | $25.75 | $26.03 | $26.01 | 698,800 |
| 2023-05-25 | $26.53 | $26.61 | $25.79 | $25.99 | $25.97 | 1,169,200 |
| 2023-05-24 | $26.51 | $26.76 | $26.26 | $26.72 | $26.70 | 1,375,300 |
| 2023-05-23 | $26.01 | $27.55 | $26.00 | $26.95 | $26.93 | 2,853,300 |
| 2023-05-22 | $25.70 | $27.10 | $25.63 | $26.40 | $26.38 | 2,290,450 |
| 2023-05-19 | $25.00 | $25.69 | $24.85 | $25.51 | $25.49 | 734,890 |
| 2023-05-18 | $25.42 | $25.42 | $24.97 | $25.01 | $24.99 | 572,450 |
| 2023-05-17 | $25.60 | $25.60 | $24.86 | $25.25 | $25.23 | 800,900 |
| 2023-05-16 | $24.80 | $25.55 | $24.62 | $25.42 | $25.40 | 1,061,100 |
| 2023-05-15 | $24.83 | $24.97 | $24.37 | $24.80 | $24.78 | 363,000 |
| 2023-05-12 | $24.93 | $25.14 | $24.73 | $24.83 | $24.81 | 390,100 |
| 2023-05-11 | $25.26 | $25.30 | $24.85 | $24.91 | $24.89 | 363,300 |
| 2023-05-10 | $24.80 | $25.45 | $24.80 | $25.22 | $25.20 | 652,100 |
| 2023-05-09 | $24.87 | $25.57 | $24.40 | $24.88 | $24.86 | 938,100 |
| 2023-05-08 | $24.65 | $25.06 | $24.52 | $24.61 | $24.59 | 420,600 |
| 2023-05-05 | $25.00 | $25.00 | $24.44 | $24.76 | $24.74 | 399,300 |
| 2023-05-04 | $24.30 | $24.95 | $24.19 | $24.90 | $24.88 | 710,300 |
| 2023-05-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.28 | 0 |
| 2023-05-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.28 | 0 |
| 2023-04-28 | $24.37 | $24.54 | $24.06 | $24.30 | $24.28 | 434,600 |
| 2023-04-27 | $23.42 | $24.55 | $23.42 | $24.36 | $24.34 | 771,100 |
| 2023-04-26 | $22.77 | $23.67 | $22.55 | $23.59 | $23.57 | 777,990 |
| 2023-04-25 | $23.85 | $23.90 | $22.53 | $22.83 | $22.81 | 841,200 |
| 2023-04-24 | $24.02 | $24.19 | $23.40 | $23.59 | $23.57 | 511,600 |
| 2023-04-21 | $24.59 | $24.88 | $23.85 | $24.02 | $24.00 | 771,120 |
| 2023-04-20 | $24.71 | $24.71 | $24.30 | $24.59 | $24.57 | 390,600 |
| 2023-04-19 | $24.85 | $25.15 | $24.63 | $24.66 | $24.64 | 358,600 |
| 2023-04-18 | $24.92 | $25.05 | $24.53 | $24.94 | $24.92 | 440,100 |
| 2023-04-17 | $25.07 | $25.08 | $24.67 | $24.87 | $24.85 | 393,880 |
| 2023-04-14 | $24.71 | $25.47 | $24.71 | $24.94 | $24.92 | 527,000 |
| 2023-04-13 | $24.55 | $24.77 | $24.08 | $24.76 | $24.74 | 328,900 |
| 2023-04-12 | $24.30 | $24.58 | $24.25 | $24.41 | $24.39 | 310,400 |
| 2023-04-11 | $25.10 | $25.10 | $24.27 | $24.35 | $24.33 | 466,700 |
| 2023-04-10 | $24.87 | $25.18 | $24.58 | $24.62 | $24.60 | 565,200 |
| 2023-04-07 | $24.42 | $24.94 | $24.35 | $24.87 | $24.85 | 454,800 |
| 2023-04-06 | $24.49 | $24.60 | $24.20 | $24.42 | $24.40 | 449,700 |
| 2023-04-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.37 | 0 |
| 2023-04-04 | $24.87 | $24.99 | $24.31 | $24.39 | $24.37 | 510,100 |
| 2023-04-03 | $24.56 | $25.02 | $24.56 | $24.75 | $24.73 | 449,740 |
| 2023-03-31 | $24.40 | $24.73 | $24.40 | $24.48 | $24.46 | 411,100 |
| 2023-03-30 | $24.43 | $24.95 | $24.38 | $24.44 | $24.42 | 592,700 |
| 2023-03-29 | $25.91 | $26.00 | $24.75 | $24.81 | $24.79 | 995,640 |
| 2023-03-28 | $25.30 | $25.38 | $25.05 | $25.28 | $25.26 | 378,800 |
| 2023-03-27 | $25.11 | $25.24 | $24.90 | $25.24 | $25.22 | 377,800 |
| 2023-03-24 | $25.20 | $25.46 | $25.06 | $25.09 | $25.07 | 396,300 |
| 2023-03-23 | $25.37 | $25.50 | $25.09 | $25.21 | $25.19 | 395,620 |
| 2023-03-22 | $25.10 | $25.50 | $25.10 | $25.42 | $25.40 | 460,400 |
| 2023-03-21 | $24.80 | $25.17 | $24.60 | $25.10 | $25.08 | 461,880 |
| 2023-03-20 | $24.95 | $25.26 | $24.57 | $24.71 | $24.69 | 558,600 |
| 2023-03-17 | $25.50 | $25.50 | $24.92 | $25.00 | $24.98 | 577,000 |
| 2023-03-16 | $25.55 | $25.64 | $25.19 | $25.31 | $25.29 | 408,000 |
| 2023-03-15 | $24.81 | $25.69 | $24.81 | $25.45 | $25.43 | 717,700 |
| 2023-03-14 | $25.50 | $25.63 | $24.60 | $24.63 | $24.61 | 840,760 |
| 2023-03-13 | $25.68 | $25.88 | $25.01 | $25.29 | $25.27 | 805,690 |
| 2023-03-10 | $26.00 | $26.00 | $25.50 | $25.68 | $25.66 | 503,290 |
| 2023-03-09 | $25.78 | $26.14 | $25.63 | $26.03 | $26.01 | 556,400 |
| 2023-03-08 | $25.51 | $25.67 | $25.35 | $25.60 | $25.58 | 430,270 |
| 2023-03-07 | $26.15 | $26.24 | $25.40 | $25.48 | $25.46 | 533,310 |
| 2023-03-06 | $25.70 | $26.19 | $25.51 | $26.00 | $25.98 | 862,160 |
| 2023-03-03 | $25.37 | $25.73 | $25.24 | $25.62 | $25.62 | 655,370 |
| 2023-03-02 | $25.69 | $25.69 | $25.25 | $25.31 | $25.31 | 519,870 |
| 2023-03-01 | $25.80 | $25.80 | $25.35 | $25.52 | $25.52 | 557,900 |
| 2023-02-28 | $25.11 | $25.66 | $25.02 | $25.61 | $25.61 | 777,400 |
| 2023-02-27 | $25.26 | $26.00 | $25.00 | $25.10 | $25.10 | 783,290 |
| 2023-02-24 | $25.17 | $25.57 | $25.10 | $25.25 | $25.25 | 514,290 |
| 2023-02-23 | $25.72 | $25.89 | $25.02 | $25.22 | $25.22 | 721,690 |
| 2023-02-22 | $25.35 | $25.68 | $25.05 | $25.49 | $25.49 | 611,500 |
| 2023-02-21 | $25.44 | $25.66 | $25.14 | $25.37 | $25.37 | 704,510 |
| 2023-02-20 | $25.46 | $25.68 | $24.95 | $25.50 | $25.50 | 1,194,310 |
| 2023-02-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1,123,500 |
| 2023-02-16 | $26.13 | $26.23 | $25.12 | $25.46 | $25.46 | 826,600 |
| 2023-02-15 | $25.73 | $26.16 | $25.56 | $26.09 | $26.09 | 716,200 |
| 2023-02-14 | $25.54 | $25.73 | $25.43 | $25.72 | $25.72 | 517,500 |
| 2023-02-13 | $25.00 | $25.58 | $25.00 | $25.46 | $25.46 | 876,900 |
| 2023-02-10 | $25.35 | $25.35 | $24.87 | $25.02 | $25.02 | 545,220 |
| 2023-02-09 | $25.15 | $25.25 | $24.95 | $25.03 | $25.03 | 787,510 |
| 2023-02-08 | $24.98 | $25.24 | $24.78 | $25.16 | $25.16 | 727,610 |
| 2023-02-07 | $24.58 | $25.28 | $24.50 | $24.99 | $24.99 | 1,084,260 |
| 2023-02-06 | $24.47 | $24.70 | $24.21 | $24.60 | $24.60 | 761,600 |
| 2023-02-03 | $24.62 | $24.68 | $24.00 | $24.47 | $24.47 | 657,140 |
| 2023-02-02 | $24.44 | $24.71 | $24.25 | $24.62 | $24.62 | 516,750 |
| 2023-02-01 | $23.91 | $24.50 | $23.91 | $24.44 | $24.44 | 730,740 |
| 2023-01-31 | $23.80 | $23.99 | $23.65 | $23.93 | $23.93 | 538,700 |
| 2023-01-30 | $23.37 | $23.91 | $23.37 | $23.86 | $23.86 | 855,640 |
| 2023-01-20 | $23.30 | $23.43 | $23.25 | $23.36 | $23.36 | 421,300 |
| 2023-01-19 | $23.00 | $23.30 | $22.92 | $23.25 | $23.25 | 368,100 |
| 2023-01-18 | $22.93 | $23.16 | $22.90 | $23.08 | $23.08 | 305,500 |
| 2023-01-17 | $23.20 | $23.33 | $22.91 | $22.97 | $22.97 | 529,900 |
| 2023-01-16 | $23.00 | $23.36 | $22.88 | $23.20 | $23.20 | 580,300 |
| 2023-01-13 | $23.02 | $23.15 | $22.83 | $23.00 | $23.00 | 313,350 |
| 2023-01-12 | $23.20 | $23.45 | $22.96 | $22.96 | $22.96 | 477,500 |
| 2023-01-11 | $23.37 | $23.50 | $23.08 | $23.27 | $23.27 | 649,320 |
| 2023-01-10 | $23.32 | $23.37 | $23.02 | $23.10 | $23.10 | 342,800 |
| 2023-01-09 | $23.01 | $23.26 | $22.97 | $23.26 | $23.26 | 537,240 |
| 2023-01-06 | $23.20 | $23.30 | $22.90 | $22.94 | $22.94 | 696,320 |
| 2023-01-05 | $23.40 | $23.40 | $23.01 | $23.24 | $23.24 | 561,900 |
| 2023-01-04 | $23.38 | $23.55 | $23.02 | $23.19 | $23.19 | 625,990 |
| 2023-01-03 | $22.98 | $23.48 | $22.80 | $23.37 | $23.37 | 765,900 |
| 2023-01-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-12-30 | $23.36 | $23.36 | $22.76 | $22.79 | $22.79 | 649,890 |
| 2022-12-29 | $22.62 | $23.25 | $22.50 | $23.10 | $23.10 | 830,100 |
| 2022-12-28 | $23.00 | $23.14 | $22.46 | $22.66 | $22.66 | 844,240 |
| 2022-12-27 | $23.93 | $23.93 | $22.76 | $23.03 | $23.03 | 1,325,100 |
| 2022-12-26 | $24.01 | $24.47 | $23.65 | $23.82 | $23.82 | 870,820 |
| 2022-12-23 | $24.56 | $25.03 | $24.00 | $24.13 | $24.13 | 944,500 |
| 2022-12-22 | $25.40 | $25.75 | $24.52 | $24.65 | $24.65 | 964,100 |
| 2022-12-21 | $26.78 | $26.78 | $25.33 | $25.48 | $25.48 | 1,231,680 |
| 2022-12-20 | $26.13 | $26.39 | $25.45 | $26.26 | $26.26 | 1,245,120 |
| 2022-12-19 | $28.04 | $28.04 | $26.10 | $26.27 | $26.27 | 2,599,600 |
| 2022-12-16 | $27.14 | $28.44 | $27.01 | $28.04 | $28.04 | 3,473,620 |
| 2022-12-15 | $27.14 | $27.55 | $26.90 | $27.02 | $27.02 | 1,174,940 |
| 2022-12-14 | $27.89 | $27.90 | $26.88 | $27.04 | $27.04 | 2,316,240 |
| 2022-12-13 | $28.47 | $29.12 | $27.72 | $28.25 | $28.25 | 3,182,320 |
| 2022-12-12 | $26.71 | $29.45 | $26.71 | $28.90 | $28.90 | 4,979,190 |
| 2022-12-09 | $27.07 | $27.20 | $26.25 | $26.65 | $26.65 | 2,693,610 |
| 2022-12-08 | $26.89 | $28.19 | $26.18 | $27.29 | $27.29 | 4,223,070 |
| 2022-12-07 | $25.30 | $26.99 | $24.61 | $26.03 | $26.03 | 1,869,800 |
| 2022-12-06 | $25.30 | $25.40 | $24.92 | $25.00 | $25.00 | 664,900 |
| 2022-12-05 | $25.46 | $25.60 | $25.13 | $25.38 | $25.38 | 522,340 |
| 2022-12-01 | $25.01 | $25.08 | $24.68 | $24.98 | $24.98 | 740,590 |
| 2022-11-30 | $25.14 | $25.25 | $24.73 | $24.86 | $24.86 | 628,380 |
| 2022-11-29 | $24.58 | $25.24 | $24.21 | $25.14 | $25.14 | 706,390 |
| 2022-11-28 | $24.90 | $25.29 | $24.26 | $24.47 | $24.47 | 824,000 |
| 2022-11-25 | $25.29 | $25.29 | $24.55 | $24.81 | $24.81 | 720,900 |
| 2022-11-24 | $25.14 | $25.39 | $24.82 | $25.23 | $25.23 | 579,300 |
| 2022-11-23 | $25.50 | $25.69 | $24.71 | $25.14 | $25.14 | 1,038,580 |
| 2022-11-22 | $26.79 | $27.20 | $25.40 | $25.50 | $25.50 | 1,557,280 |
| 2022-11-21 | $26.80 | $26.80 | $26.24 | $26.68 | $26.68 | 830,000 |
| 2022-11-18 | $26.32 | $27.15 | $26.32 | $26.80 | $26.80 | 1,125,870 |
| 2022-11-17 | $26.30 | $26.72 | $26.04 | $26.32 | $26.32 | 746,760 |
| 2022-11-16 | $26.99 | $26.99 | $26.14 | $26.34 | $26.34 | 1,186,320 |
| 2022-11-15 | $27.10 | $27.10 | $26.42 | $26.85 | $26.85 | 893,070 |
| 2022-11-14 | $26.65 | $27.40 | $26.21 | $27.10 | $27.10 | 1,510,460 |
| 2022-11-11 | $27.25 | $28.37 | $26.52 | $26.72 | $26.72 | 2,247,400 |
| 2022-11-10 | $27.06 | $27.65 | $26.88 | $26.94 | $26.94 | 1,174,800 |
| 2022-11-09 | $26.36 | $27.29 | $26.20 | $27.17 | $27.17 | 1,774,520 |
| 2022-11-08 | $27.06 | $27.06 | $25.61 | $26.37 | $26.37 | 1,781,310 |
| 2022-11-07 | $26.57 | $27.16 | $26.18 | $27.07 | $27.07 | 1,677,310 |
| 2022-11-04 | $26.37 | $26.86 | $26.15 | $26.36 | $26.36 | 899,740 |
| 2022-11-03 | $26.81 | $26.96 | $26.23 | $26.35 | $26.35 | 630,110 |
| 2022-11-02 | $26.64 | $27.16 | $26.30 | $26.71 | $26.71 | 1,307,970 |
| 2022-11-01 | $26.53 | $27.02 | $25.73 | $26.60 | $26.60 | 1,208,390 |
| 2022-10-31 | $26.95 | $26.95 | $25.79 | $26.49 | $26.49 | 852,640 |
| 2022-10-28 | $27.16 | $27.44 | $26.41 | $26.43 | $26.43 | 660,700 |
| 2022-10-27 | $27.11 | $27.55 | $26.95 | $27.30 | $27.30 | 681,200 |
| 2022-10-26 | $26.11 | $27.38 | $26.00 | $27.11 | $27.11 | 1,021,500 |
| 2022-10-25 | $26.19 | $26.99 | $25.50 | $25.93 | $25.93 | 1,081,700 |
| 2022-10-24 | $27.13 | $27.45 | $26.18 | $26.18 | $26.18 | 1,006,790 |
| 2022-10-21 | $26.77 | $27.40 | $26.55 | $27.13 | $27.13 | 865,550 |
| 2022-10-20 | $26.82 | $27.46 | $26.47 | $26.55 | $26.55 | 869,330 |
| 2022-10-19 | $27.78 | $27.80 | $26.82 | $27.08 | $27.08 | 927,500 |
| 2022-10-18 | $27.29 | $27.88 | $26.73 | $27.85 | $27.85 | 1,350,150 |
| 2022-10-17 | $25.60 | $27.14 | $25.55 | $27.08 | $27.08 | 1,212,960 |
| 2022-10-14 | $24.59 | $25.68 | $24.59 | $25.64 | $25.64 | 638,040 |
| 2022-10-13 | $24.20 | $24.75 | $23.80 | $24.59 | $24.59 | 529,640 |
| 2022-10-12 | $23.63 | $23.99 | $23.33 | $23.99 | $23.99 | 386,600 |
| 2022-10-11 | $23.84 | $24.20 | $23.37 | $23.61 | $23.61 | 441,280 |
| 2022-10-10 | $24.79 | $25.20 | $23.70 | $23.84 | $23.84 | 605,320 |
| 2022-09-30 | $24.83 | $24.98 | $24.41 | $24.60 | $24.60 | 490,740 |
| 2022-09-29 | $24.94 | $25.06 | $24.26 | $24.47 | $24.47 | 339,000 |
| 2022-09-28 | $25.30 | $25.65 | $24.51 | $24.63 | $24.63 | 509,600 |
| 2022-09-27 | $24.43 | $25.25 | $24.43 | $25.21 | $25.21 | 655,900 |
| 2022-09-26 | $24.79 | $25.00 | $24.00 | $24.23 | $24.23 | 744,350 |
| 2022-09-23 | $25.10 | $25.85 | $24.76 | $24.80 | $24.80 | 1,180,350 |
| 2022-09-22 | $26.20 | $26.58 | $25.00 | $25.12 | $25.12 | 1,192,800 |
| 2022-09-21 | $26.62 | $26.79 | $26.16 | $26.50 | $26.50 | 519,400 |
| 2022-09-20 | $26.30 | $26.93 | $26.30 | $26.49 | $26.49 | 558,600 |
| 2022-09-19 | $27.72 | $28.00 | $25.58 | $26.36 | $26.36 | 1,962,710 |
| 2022-09-16 | $28.25 | $28.48 | $27.68 | $27.69 | $27.69 | 1,073,390 |
| 2022-09-15 | $28.87 | $29.43 | $27.95 | $28.30 | $28.30 | 1,264,360 |
| 2022-09-14 | $28.88 | $29.10 | $28.21 | $28.81 | $28.81 | 822,500 |
| 2022-09-13 | $28.00 | $29.15 | $27.60 | $28.88 | $28.88 | 1,230,700 |
| 2022-09-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-09-09 | $28.70 | $28.80 | $27.65 | $28.04 | $28.04 | 945,600 |
| 2022-09-08 | $27.69 | $28.68 | $27.24 | $28.52 | $28.52 | 1,098,290 |
| 2022-09-07 | $28.25 | $28.26 | $27.56 | $27.66 | $27.66 | 784,000 |
| 2022-09-06 | $28.84 | $28.84 | $27.61 | $28.00 | $28.00 | 857,500 |
| 2022-09-05 | $27.76 | $29.21 | $27.75 | $28.26 | $28.26 | 1,743,440 |
| 2022-09-02 | $27.03 | $27.78 | $26.70 | $27.78 | $27.78 | 1,007,600 |
| 2022-09-01 | $27.09 | $27.23 | $26.53 | $26.80 | $26.80 | 747,400 |
| 2022-08-31 | $27.28 | $27.58 | $26.50 | $26.86 | $26.86 | 907,280 |
| 2022-08-30 | $27.97 | $27.97 | $27.11 | $27.24 | $27.24 | 799,800 |
| 2022-08-29 | $27.24 | $28.15 | $26.70 | $27.72 | $27.72 | 1,105,800 |
| 2022-08-26 | $26.72 | $28.00 | $26.72 | $27.26 | $27.26 | 1,343,690 |
| 2022-08-25 | $26.61 | $27.27 | $26.55 | $26.77 | $26.77 | 687,400 |
| 2022-08-24 | $27.10 | $27.18 | $26.60 | $26.60 | $26.60 | 861,800 |
| 2022-08-23 | $27.00 | $27.22 | $26.90 | $27.10 | $27.10 | 580,400 |
| 2022-08-22 | $26.41 | $27.37 | $26.05 | $27.01 | $27.01 | 1,062,500 |
| 2022-08-19 | $27.01 | $27.45 | $26.15 | $26.41 | $26.41 | 1,130,800 |
| 2022-08-18 | $26.79 | $27.35 | $26.52 | $26.90 | $26.90 | 928,300 |
| 2022-08-17 | $27.45 | $28.28 | $27.01 | $27.03 | $27.03 | 1,075,400 |
| 2022-08-16 | $27.06 | $27.58 | $26.90 | $27.40 | $27.40 | 929,400 |
| 2022-08-15 | $26.70 | $27.39 | $26.51 | $27.01 | $27.01 | 1,207,400 |
| 2022-08-12 | $26.77 | $27.07 | $26.60 | $26.70 | $26.70 | 1,015,400 |
| 2022-08-11 | $27.24 | $27.44 | $26.90 | $27.00 | $27.00 | 882,770 |
| 2022-08-10 | $26.89 | $27.44 | $26.80 | $27.08 | $27.08 | 943,000 |
| 2022-08-09 | $26.78 | $27.28 | $26.58 | $27.00 | $27.00 | 1,191,590 |
| 2022-08-08 | $26.17 | $27.15 | $26.02 | $26.90 | $26.90 | 2,083,890 |
| 2022-08-05 | $26.19 | $26.28 | $25.45 | $26.16 | $26.16 | 2,522,470 |
| 2022-08-04 | $23.40 | $26.80 | $23.33 | $26.25 | $26.25 | 4,439,080 |
| 2022-08-03 | $22.62 | $23.67 | $22.62 | $23.33 | $23.33 | 1,211,740 |
| 2022-08-02 | $23.74 | $23.74 | $22.33 | $22.62 | $22.62 | 1,550,600 |
| 2022-08-01 | $23.96 | $24.24 | $23.76 | $23.81 | $23.81 | 762,700 |
| 2022-07-29 | $24.53 | $24.59 | $23.87 | $23.97 | $23.97 | 930,800 |
| 2022-07-28 | $24.26 | $24.66 | $24.05 | $24.43 | $24.43 | 793,200 |
| 2022-07-27 | $23.98 | $24.36 | $23.80 | $24.17 | $24.17 | 851,940 |
| 2022-07-26 | $24.62 | $24.75 | $23.35 | $24.04 | $24.04 | 1,568,260 |
| 2022-07-25 | $23.93 | $24.56 | $23.81 | $24.43 | $24.43 | 1,660,150 |
| 2022-07-22 | $23.50 | $23.96 | $23.01 | $23.93 | $23.93 | 1,429,500 |
| 2022-07-21 | $23.35 | $23.67 | $23.21 | $23.50 | $23.50 | 801,600 |
| 2022-07-20 | $23.49 | $23.67 | $23.17 | $23.35 | $23.35 | 1,099,640 |
| 2022-07-19 | $23.06 | $23.50 | $22.86 | $23.49 | $23.49 | 881,340 |
| 2022-07-18 | $22.60 | $23.20 | $22.43 | $23.06 | $23.06 | 1,106,680 |
| 2022-07-15 | $23.36 | $23.41 | $22.60 | $22.62 | $22.62 | 1,310,840 |
| 2022-07-14 | $22.25 | $23.70 | $22.07 | $23.43 | $23.43 | 1,799,800 |
| 2022-07-13 | $22.02 | $22.46 | $21.91 | $22.17 | $22.17 | 772,390 |
| 2022-07-12 | $23.15 | $23.35 | $22.02 | $22.17 | $22.17 | 1,061,800 |
| 2022-07-11 | $22.68 | $23.24 | $22.53 | $23.15 | $23.15 | 1,229,200 |
| 2022-07-08 | $22.70 | $22.80 | $22.38 | $22.58 | $22.58 | 562,010 |
| 2022-07-07 | $22.89 | $22.89 | $22.33 | $22.48 | $22.48 | 572,200 |
| 2022-07-06 | $22.40 | $22.80 | $22.09 | $22.43 | $22.43 | 528,910 |
| 2022-07-05 | $22.84 | $23.06 | $22.45 | $22.72 | $22.72 | 532,400 |
| 2022-07-04 | $22.43 | $23.10 | $22.43 | $22.85 | $22.84 | 856,000 |
| 2022-07-01 | $23.03 | $23.03 | $22.27 | $22.38 | $22.37 | 576,400 |
| 2022-06-30 | $22.76 | $23.15 | $22.51 | $22.60 | $22.59 | 570,800 |
| 2022-06-29 | $23.20 | $23.26 | $22.61 | $22.61 | $22.60 | 776,100 |
| 2022-06-28 | $22.34 | $23.08 | $22.22 | $23.00 | $22.99 | 895,100 |
| 2022-06-27 | $22.68 | $23.23 | $22.27 | $22.34 | $22.33 | 900,300 |
| 2022-06-24 | $21.91 | $22.96 | $21.83 | $22.63 | $22.62 | 1,064,560 |
| 2022-06-23 | $21.51 | $21.99 | $21.21 | $21.94 | $21.93 | 764,400 |
| 2022-06-22 | $21.70 | $21.80 | $21.36 | $21.37 | $21.36 | 472,900 |
| 2022-06-21 | $21.60 | $22.03 | $21.50 | $21.67 | $21.66 | 695,600 |
| 2022-06-20 | $21.16 | $21.67 | $21.10 | $21.61 | $21.60 | 746,100 |
| 2022-06-17 | $21.44 | $21.49 | $20.76 | $21.14 | $21.14 | 656,400 |
| 2022-06-16 | $20.82 | $21.45 | $20.81 | $21.32 | $21.32 | 573,600 |
| 2022-06-15 | $21.18 | $21.27 | $20.91 | $20.92 | $20.92 | 584,500 |
| 2022-06-14 | $21.23 | $21.38 | $20.41 | $20.96 | $20.96 | 1,001,670 |
| 2022-06-13 | $20.96 | $21.38 | $20.71 | $21.32 | $21.32 | 751,700 |
| 2022-06-10 | $20.70 | $21.27 | $20.48 | $21.03 | $21.03 | 911,800 |
| 2022-06-09 | $21.41 | $21.67 | $20.70 | $20.75 | $20.75 | 800,700 |
| 2022-06-08 | $22.14 | $22.15 | $21.30 | $21.57 | $21.57 | 782,500 |
| 2022-06-07 | $22.04 | $22.21 | $21.83 | $22.12 | $22.12 | 772,400 |
| 2022-06-06 | $21.48 | $22.10 | $21.25 | $22.02 | $22.02 | 1,045,530 |
| 2022-06-02 | $21.20 | $21.61 | $21.01 | $21.25 | $21.25 | 687,600 |
| 2022-06-01 | $21.29 | $21.62 | $21.13 | $21.30 | $21.30 | 617,900 |
| 2022-05-31 | $21.34 | $21.55 | $20.65 | $21.29 | $21.29 | 1,006,700 |
| 2022-05-30 | $21.19 | $21.44 | $20.80 | $21.35 | $21.35 | 654,900 |
| 2022-05-27 | $21.48 | $21.58 | $20.86 | $21.04 | $21.04 | 629,000 |
| 2022-05-26 | $21.68 | $21.68 | $21.12 | $21.30 | $21.30 | 691,800 |
| 2022-05-25 | $21.39 | $21.49 | $20.93 | $21.43 | $21.43 | 802,700 |
| 2022-05-24 | $22.12 | $22.27 | $21.03 | $21.39 | $21.39 | 1,011,000 |
| 2022-05-23 | $22.33 | $22.33 | $21.68 | $22.12 | $22.12 | 1,109,860 |
| 2022-05-20 | $22.30 | $22.46 | $21.50 | $22.00 | $22.00 | 1,165,800 |
| 2022-05-19 | $22.40 | $22.99 | $21.75 | $22.30 | $22.30 | 1,498,780 |
| 2022-05-18 | $21.88 | $23.68 | $21.50 | $22.56 | $22.56 | 2,100,710 |
| 2022-05-17 | $21.93 | $22.48 | $21.34 | $21.74 | $21.74 | 626,200 |
| 2022-05-16 | $22.17 | $22.46 | $21.80 | $21.93 | $21.93 | 595,400 |
| 2022-05-13 | $22.10 | $22.63 | $21.87 | $22.17 | $22.17 | 763,800 |
| 2022-05-12 | $21.38 | $22.20 | $21.38 | $22.03 | $22.03 | 702,500 |
| 2022-05-11 | $21.48 | $22.45 | $21.40 | $21.50 | $21.50 | 999,000 |
| 2022-05-10 | $20.80 | $21.49 | $20.50 | $21.39 | $21.39 | 774,600 |
| 2022-05-09 | $20.60 | $21.16 | $20.29 | $20.91 | $20.91 | 951,890 |
| 2022-05-06 | $20.00 | $20.49 | $19.81 | $20.31 | $20.31 | 753,660 |
| 2022-05-05 | $19.80 | $20.55 | $19.35 | $20.30 | $20.30 | 925,700 |
| 2022-05-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-05-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-04-29 | $19.49 | $20.09 | $19.19 | $19.87 | $19.87 | 1,567,200 |
| 2022-04-28 | $18.88 | $19.62 | $18.63 | $19.30 | $19.30 | 1,577,800 |
| 2022-04-27 | $18.23 | $18.99 | $18.01 | $18.91 | $18.91 | 1,384,300 |
| 2022-04-26 | $19.86 | $19.88 | $18.38 | $18.40 | $18.40 | 811,900 |
| 2022-04-25 | $20.63 | $20.90 | $19.00 | $19.00 | $19.00 | 1,157,100 |
| 2022-04-22 | $20.83 | $21.50 | $20.49 | $20.53 | $20.53 | 736,800 |
| 2022-04-21 | $21.89 | $22.19 | $20.73 | $20.85 | $20.85 | 963,340 |
| 2022-04-20 | $22.30 | $22.41 | $21.88 | $21.90 | $21.90 | 859,200 |
| 2022-04-19 | $21.90 | $22.30 | $21.50 | $22.22 | $22.22 | 938,900 |
| 2022-04-18 | $22.18 | $22.42 | $21.56 | $21.92 | $21.92 | 1,279,600 |
| 2022-04-15 | $23.16 | $23.25 | $22.10 | $22.14 | $22.14 | 1,060,500 |
| 2022-04-14 | $22.61 | $23.60 | $22.60 | $23.25 | $23.25 | 967,000 |
| 2022-04-13 | $23.40 | $23.40 | $22.48 | $22.53 | $22.53 | 936,700 |
| 2022-04-12 | $23.15 | $23.43 | $22.74 | $23.41 | $23.41 | 852,100 |
| 2022-04-11 | $23.78 | $23.98 | $22.89 | $23.10 | $23.10 | 1,175,200 |
| 2022-04-08 | $25.25 | $25.30 | $23.65 | $23.89 | $23.89 | 1,003,640 |
| 2022-04-07 | $25.63 | $25.99 | $25.00 | $25.05 | $25.05 | 789,800 |
| 2022-04-06 | $24.70 | $26.08 | $24.69 | $25.64 | $25.64 | 1,307,300 |
| 2022-04-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-01 | $25.80 | $26.03 | $24.50 | $24.70 | $24.70 | 1,316,880 |
| 2022-03-31 | $25.65 | $26.61 | $25.64 | $26.19 | $26.19 | 961,010 |
| 2022-03-30 | $25.75 | $26.30 | $25.25 | $25.72 | $25.72 | 686,700 |
| 2022-03-29 | $26.00 | $26.30 | $25.58 | $25.76 | $25.76 | 814,100 |
| 2022-03-28 | $26.22 | $26.22 | $25.13 | $25.82 | $25.82 | 1,066,200 |
| 2022-03-25 | $27.12 | $27.19 | $26.12 | $26.24 | $26.24 | 1,129,500 |
| 2022-03-24 | $26.90 | $27.19 | $26.20 | $26.87 | $26.87 | 1,155,200 |
| 2022-03-23 | $26.93 | $27.47 | $26.53 | $27.24 | $27.24 | 1,617,700 |
| 2022-03-22 | $28.13 | $28.50 | $26.80 | $26.95 | $26.95 | 1,537,640 |
| 2022-03-21 | $27.84 | $27.96 | $27.06 | $27.88 | $27.88 | 1,686,000 |
| 2022-03-18 | $28.29 | $28.39 | $27.42 | $27.53 | $27.53 | 1,848,310 |
| 2022-03-17 | $26.37 | $29.00 | $26.37 | $27.93 | $27.93 | 2,951,330 |
| 2022-03-16 | $26.84 | $26.84 | $25.26 | $26.37 | $26.37 | 1,381,400 |
| 2022-03-15 | $26.57 | $27.04 | $25.57 | $25.57 | $25.57 | 1,370,940 |
| 2022-03-14 | $27.40 | $28.29 | $26.77 | $26.77 | $26.77 | 1,985,240 |
| 2022-03-11 | $27.67 | $28.10 | $27.34 | $27.69 | $27.69 | 2,512,510 |
| 2022-03-10 | $26.11 | $28.80 | $26.11 | $28.58 | $28.58 | 3,871,240 |
| 2022-03-09 | $26.58 | $26.80 | $24.70 | $25.91 | $25.91 | 2,462,940 |
| 2022-03-08 | $27.05 | $27.85 | $26.03 | $26.14 | $26.14 | 4,655,970 |
| 2022-03-07 | $28.35 | $29.49 | $27.70 | $28.18 | $28.18 | 5,879,460 |
| 2022-03-04 | $25.75 | $29.68 | $25.56 | $28.10 | $28.10 | 5,917,940 |
| 2022-03-03 | $24.50 | $25.40 | $24.50 | $25.10 | $25.10 | 950,800 |
| 2022-03-02 | $24.08 | $24.70 | $24.05 | $24.70 | $24.70 | 866,330 |
| 2022-03-01 | $24.31 | $24.47 | $24.06 | $24.24 | $24.24 | 500,700 |
| 2022-02-28 | $23.86 | $24.34 | $23.52 | $24.27 | $24.27 | 840,700 |
| 2022-02-25 | $23.52 | $24.05 | $23.52 | $24.02 | $24.02 | 762,650 |
| 2022-02-24 | $23.60 | $24.57 | $23.07 | $23.52 | $23.52 | 1,294,030 |
| 2022-02-23 | $23.45 | $24.40 | $23.44 | $23.74 | $23.74 | 871,000 |
| 2022-02-22 | $23.88 | $24.00 | $23.26 | $23.50 | $23.50 | 804,300 |
| 2022-02-21 | $23.33 | $24.59 | $23.29 | $24.00 | $24.00 | 1,041,170 |
| 2022-02-18 | $23.19 | $23.38 | $22.76 | $23.29 | $23.29 | 540,100 |
| 2022-02-17 | $23.53 | $23.68 | $23.15 | $23.19 | $23.19 | 482,610 |
| 2022-02-16 | $23.64 | $23.90 | $23.44 | $23.67 | $23.67 | 453,500 |
| 2022-02-15 | $23.57 | $24.04 | $23.00 | $23.31 | $23.31 | 482,100 |
| 2022-02-14 | $23.42 | $23.87 | $23.40 | $23.57 | $23.57 | 335,600 |
| 2022-02-11 | $24.44 | $24.46 | $23.42 | $23.52 | $23.52 | 660,800 |
| 2022-02-10 | $25.04 | $25.04 | $24.30 | $24.44 | $24.44 | 645,500 |
| 2022-02-09 | $24.34 | $24.90 | $24.31 | $24.82 | $24.82 | 571,500 |
| 2022-02-08 | $23.89 | $24.47 | $23.86 | $24.34 | $24.34 | 607,000 |
| 2022-02-07 | $24.20 | $24.88 | $23.51 | $23.78 | $23.78 | 687,400 |
| 2022-02-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-02-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-02-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-02-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-01-28 | $23.30 | $24.23 | $23.30 | $23.94 | $23.94 | 529,400 |
| 2022-01-27 | $24.47 | $24.47 | $23.29 | $23.40 | $23.40 | 602,900 |
| 2022-01-26 | $24.27 | $24.71 | $23.91 | $24.10 | $24.10 | 592,690 |
| 2022-01-25 | $25.21 | $25.58 | $24.24 | $24.26 | $24.26 | 1,012,670 |
| 2022-01-24 | $25.26 | $25.87 | $25.12 | $25.20 | $25.20 | 862,900 |
| 2022-01-21 | $26.40 | $26.99 | $25.24 | $25.38 | $25.38 | 1,857,540 |
| 2022-01-20 | $27.10 | $27.83 | $26.20 | $26.70 | $26.70 | 1,557,920 |
| 2022-01-19 | $26.72 | $27.26 | $26.45 | $27.13 | $27.13 | 975,720 |
| 2022-01-18 | $28.50 | $28.60 | $26.71 | $26.79 | $26.79 | 2,001,230 |
| 2022-01-17 | $28.50 | $28.76 | $27.47 | $28.53 | $28.53 | 2,468,500 |
| 2022-01-14 | $27.00 | $28.88 | $26.98 | $28.04 | $28.04 | 2,734,430 |
| 2022-01-13 | $28.91 | $28.98 | $26.96 | $26.98 | $26.98 | 3,085,530 |
| 2022-01-12 | $29.05 | $29.78 | $28.35 | $29.05 | $29.05 | 3,233,080 |
| 2022-01-11 | $27.62 | $29.40 | $27.00 | $29.35 | $29.35 | 4,606,160 |
| 2022-01-10 | $26.31 | $28.26 | $26.31 | $27.96 | $27.96 | 3,485,990 |
| 2022-01-07 | $26.58 | $27.58 | $26.30 | $26.64 | $26.64 | 3,494,070 |
| 2022-01-06 | $25.41 | $29.98 | $25.38 | $27.79 | $27.79 | 5,127,050 |
| 2022-01-05 | $25.88 | $25.88 | $24.90 | $25.25 | $25.25 | 2,004,820 |
| 2022-01-04 | $23.83 | $26.57 | $23.58 | $25.90 | $25.90 | 3,958,730 |
| 2022-01-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2021-12-31 | $24.45 | $24.99 | $24.30 | $24.68 | $24.68 | 1,172,100 |
| 2021-12-30 | $24.20 | $24.65 | $23.89 | $24.56 | $24.56 | 1,249,990 |
| 2021-12-29 | $23.67 | $24.55 | $23.54 | $24.09 | $24.09 | 1,199,410 |
| 2021-12-28 | $24.23 | $24.23 | $23.64 | $23.68 | $23.68 | 1,215,000 |
| 2021-12-27 | $23.15 | $24.56 | $23.15 | $24.30 | $24.30 | 2,031,750 |
| 2021-12-24 | $22.86 | $23.50 | $22.65 | $23.12 | $23.12 | 1,049,460 |
| 2021-12-23 | $23.33 | $23.34 | $22.75 | $22.88 | $22.88 | 572,700 |
| 2021-12-22 | $23.17 | $23.63 | $22.99 | $23.33 | $23.33 | 689,230 |
| 2021-12-21 | $23.21 | $23.29 | $22.91 | $23.17 | $23.17 | 664,330 |
| 2021-12-20 | $22.39 | $23.30 | $22.35 | $23.29 | $23.29 | 1,365,230 |
| 2021-12-17 | $22.65 | $22.73 | $22.32 | $22.39 | $22.39 | 502,010 |
| 2021-12-16 | $22.90 | $22.95 | $22.59 | $22.68 | $22.68 | 284,100 |
| 2021-12-15 | $22.71 | $22.90 | $22.54 | $22.64 | $22.64 | 420,410 |
| 2021-12-14 | $22.28 | $22.91 | $22.14 | $22.71 | $22.71 | 670,510 |
| 2021-12-13 | $22.20 | $22.55 | $22.08 | $22.29 | $22.29 | 545,900 |
| 2021-12-10 | $22.20 | $22.35 | $22.14 | $22.20 | $22.20 | 348,520 |
| 2021-12-09 | $22.01 | $22.47 | $21.76 | $22.20 | $22.20 | 426,940 |
| 2021-12-08 | $21.92 | $22.06 | $21.81 | $21.92 | $21.92 | 299,080 |
| 2021-12-07 | $22.08 | $22.32 | $21.70 | $21.92 | $21.92 | 478,000 |
| 2021-12-06 | $22.99 | $22.99 | $22.00 | $22.10 | $22.10 | 696,700 |
| 2021-12-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 638,900 |
| 2021-12-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 631,800 |
| 2021-12-01 | $22.82 | $23.36 | $22.78 | $22.84 | $22.84 | 856,900 |
| 2021-11-30 | $22.55 | $23.07 | $22.10 | $22.99 | $22.99 | 1,081,450 |
| 2021-11-29 | $22.16 | $22.90 | $22.16 | $22.70 | $22.70 | 1,354,400 |
| 2021-11-26 | $22.37 | $22.51 | $22.06 | $22.10 | $22.10 | 429,600 |
| 2021-11-25 | $22.26 | $22.60 | $22.01 | $22.47 | $22.47 | 703,640 |
| 2021-11-24 | $21.85 | $22.20 | $21.72 | $22.19 | $22.19 | 692,400 |
| 2021-11-23 | $21.70 | $22.20 | $21.55 | $22.06 | $22.06 | 611,950 |
| 2021-11-22 | $21.96 | $22.15 | $21.32 | $21.73 | $21.73 | 590,630 |
| 2021-11-19 | $21.82 | $22.37 | $21.80 | $22.00 | $22.00 | 516,250 |
| 2021-11-18 | $22.50 | $22.67 | $21.80 | $21.89 | $21.89 | 775,390 |
| 2021-11-17 | $21.88 | $22.80 | $21.70 | $22.58 | $22.58 | 993,310 |
| 2021-11-16 | $21.62 | $22.01 | $21.60 | $21.82 | $21.82 | 556,700 |
| 2021-11-15 | $21.21 | $21.87 | $21.21 | $21.84 | $21.84 | 738,400 |
| 2021-11-12 | $21.18 | $21.46 | $21.10 | $21.28 | $21.28 | 443,650 |
| 2021-11-11 | $21.41 | $21.56 | $21.08 | $21.35 | $21.35 | 547,730 |
| 2021-11-10 | $21.32 | $21.46 | $20.90 | $21.27 | $21.27 | 500,900 |
| 2021-11-09 | $21.00 | $21.20 | $20.60 | $21.10 | $21.10 | 394,500 |
| 2021-11-08 | $20.84 | $20.88 | $20.50 | $20.68 | $20.68 | 241,500 |
| 2021-11-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 314,220 |
| 2021-11-04 | $20.72 | $20.96 | $20.50 | $20.86 | $20.86 | 214,700 |
| 2021-11-03 | $20.51 | $21.00 | $20.30 | $20.72 | $20.72 | 348,900 |
| 2021-11-02 | $20.71 | $21.02 | $20.31 | $20.50 | $20.50 | 371,080 |
| 2021-11-01 | $20.72 | $21.05 | $20.54 | $20.97 | $20.97 | 312,400 |
| 2021-10-29 | $20.27 | $20.74 | $20.10 | $20.65 | $20.65 | 434,650 |
| 2021-10-28 | $20.40 | $20.55 | $19.87 | $20.06 | $20.06 | 395,830 |
| 2021-10-27 | $21.13 | $21.24 | $20.38 | $20.40 | $20.40 | 594,600 |
| 2021-10-26 | $21.41 | $21.52 | $21.20 | $21.38 | $21.38 | 226,100 |
| 2021-10-25 | $21.45 | $21.70 | $21.25 | $21.49 | $21.49 | 384,400 |
| 2021-10-22 | $21.90 | $21.96 | $21.50 | $21.52 | $21.52 | 449,700 |
| 2021-10-21 | $22.30 | $22.42 | $21.85 | $21.99 | $21.99 | 486,500 |
| 2021-10-20 | $22.95 | $22.95 | $22.46 | $22.62 | $22.62 | 299,600 |
| 2021-10-19 | $22.55 | $23.27 | $22.51 | $22.98 | $22.98 | 409,340 |
| 2021-10-18 | $22.88 | $22.88 | $22.50 | $22.65 | $22.65 | 431,580 |
| 2021-10-15 | $23.25 | $23.31 | $22.80 | $22.82 | $22.82 | 359,250 |
| 2021-10-14 | $23.01 | $23.53 | $23.01 | $23.25 | $23.25 | 394,950 |
| 2021-10-13 | $23.12 | $23.29 | $22.63 | $23.18 | $23.18 | 397,300 |
| 2021-10-12 | $23.38 | $23.53 | $22.92 | $23.05 | $23.05 | 536,500 |
| 2021-10-11 | $22.52 | $23.73 | $22.50 | $23.38 | $23.38 | 888,600 |
| 2021-10-08 | $22.17 | $23.30 | $22.17 | $22.74 | $22.74 | 634,000 |
| 2021-10-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2021-10-06 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2021-09-30 | $21.49 | $22.14 | $21.37 | $22.07 | $22.07 | 557,700 |
| 2021-09-29 | $22.02 | $22.32 | $21.39 | $21.44 | $21.44 | 664,620 |
| 2021-09-28 | $23.01 | $23.01 | $22.15 | $22.25 | $22.25 | 685,850 |
| 2021-09-27 | $23.25 | $23.44 | $22.68 | $23.01 | $23.01 | 724,700 |
| 2021-09-24 | $23.71 | $23.90 | $23.07 | $23.10 | $23.10 | 852,300 |
| 2021-09-23 | $24.02 | $24.20 | $23.79 | $23.97 | $23.97 | 745,600 |
| 2021-09-22 | $24.00 | $24.30 | $23.61 | $24.13 | $24.13 | 686,000 |
| 2021-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-17 | $23.60 | $24.17 | $23.12 | $24.00 | $24.00 | 1,031,700 |
| 2021-09-16 | $24.02 | $24.40 | $23.50 | $23.71 | $23.71 | 890,120 |
| 2021-09-15 | $23.76 | $24.28 | $23.57 | $24.05 | $24.05 | 622,850 |
| 2021-09-14 | $24.20 | $24.46 | $23.70 | $23.74 | $23.74 | 1,055,590 |
| 2021-09-13 | $23.68 | $24.13 | $23.49 | $23.85 | $23.85 | 717,310 |
| 2021-09-10 | $23.90 | $24.00 | $23.60 | $23.68 | $23.68 | 627,300 |
| 2021-09-09 | $23.79 | $24.05 | $23.45 | $23.90 | $23.90 | 690,000 |
| 2021-09-08 | $23.51 | $23.79 | $23.29 | $23.79 | $23.79 | 606,210 |
| 2021-09-07 | $23.25 | $23.59 | $23.25 | $23.51 | $23.51 | 765,170 |
| 2021-09-06 | $23.30 | $23.49 | $22.95 | $23.43 | $23.43 | 620,500 |
| 2021-09-03 | $22.96 | $23.47 | $22.70 | $23.36 | $23.36 | 713,170 |
| 2021-09-02 | $22.85 | $23.07 | $22.70 | $22.96 | $22.96 | 635,340 |
| 2021-09-01 | $23.04 | $23.16 | $22.56 | $22.91 | $22.91 | 677,800 |
| 2021-08-31 | $22.87 | $23.33 | $22.50 | $22.67 | $22.67 | 775,070 |
| 2021-08-30 | $22.80 | $23.85 | $22.71 | $22.90 | $22.90 | 1,164,740 |
| 2021-08-27 | $23.83 | $25.98 | $23.18 | $23.28 | $23.28 | 1,729,040 |
| 2021-08-26 | $23.85 | $24.14 | $23.60 | $23.85 | $23.85 | 575,350 |
| 2021-08-25 | $24.04 | $24.40 | $23.80 | $24.04 | $24.04 | 486,800 |
| 2021-08-24 | $24.46 | $24.46 | $23.67 | $24.04 | $24.04 | 603,600 |
| 2021-08-23 | $23.32 | $24.18 | $23.03 | $24.06 | $24.06 | 934,180 |
| 2021-08-20 | $23.25 | $23.40 | $22.70 | $22.91 | $22.91 | 484,120 |
| 2021-08-19 | $24.21 | $24.21 | $23.16 | $23.25 | $23.25 | 557,750 |
| 2021-08-18 | $23.72 | $24.24 | $23.55 | $23.74 | $23.74 | 447,900 |
| 2021-08-17 | $24.29 | $24.70 | $23.51 | $23.54 | $23.54 | 623,600 |
| 2021-08-16 | $24.60 | $24.81 | $23.90 | $24.46 | $24.46 | 712,480 |
| 2021-08-13 | $24.44 | $24.65 | $23.76 | $24.11 | $24.11 | 837,680 |
| 2021-08-12 | $24.51 | $24.95 | $24.25 | $24.55 | $24.55 | 637,770 |
| 2021-08-11 | $24.75 | $24.80 | $24.31 | $24.50 | $24.50 | 913,300 |
| 2021-08-10 | $24.20 | $24.89 | $23.82 | $24.75 | $24.75 | 979,830 |
| 2021-08-09 | $23.59 | $24.27 | $23.59 | $24.06 | $24.06 | 851,600 |
| 2021-08-06 | $23.42 | $23.85 | $23.24 | $23.59 | $23.59 | 874,570 |
| 2021-08-05 | $23.16 | $24.03 | $23.16 | $23.68 | $23.68 | 1,196,880 |
| 2021-08-04 | $22.95 | $23.38 | $22.80 | $23.31 | $23.31 | 940,900 |
| 2021-08-03 | $22.11 | $23.28 | $22.10 | $23.05 | $23.05 | 1,162,510 |
| 2021-08-02 | $21.67 | $22.28 | $21.43 | $22.11 | $22.11 | 509,370 |
| 2021-07-30 | $21.33 | $21.85 | $20.93 | $21.54 | $21.54 | 584,590 |
| 2021-07-29 | $20.90 | $21.64 | $20.90 | $21.08 | $21.08 | 433,300 |
| 2021-07-28 | $21.41 | $21.60 | $20.71 | $20.82 | $20.82 | 466,650 |
| 2021-07-27 | $21.84 | $22.09 | $21.41 | $21.41 | $21.41 | 468,850 |
| 2021-07-26 | $22.30 | $22.40 | $21.77 | $21.85 | $21.85 | 557,070 |
| 2021-07-23 | $23.38 | $23.38 | $22.25 | $22.32 | $22.32 | 815,220 |
| 2021-07-22 | $23.16 | $23.47 | $22.92 | $23.29 | $23.29 | 622,300 |
| 2021-07-21 | $22.66 | $23.46 | $22.57 | $23.18 | $23.18 | 865,450 |
| 2021-07-20 | $22.88 | $22.94 | $22.45 | $22.62 | $22.62 | 416,600 |
| 2021-07-19 | $22.51 | $22.90 | $22.28 | $22.89 | $22.89 | 562,050 |
| 2021-07-16 | $23.09 | $23.09 | $22.51 | $22.56 | $22.56 | 625,000 |
| 2021-07-15 | $23.46 | $23.55 | $22.60 | $22.80 | $22.80 | 558,100 |
| 2021-07-14 | $23.45 | $23.67 | $23.12 | $23.48 | $23.48 | 800,200 |
| 2021-07-13 | $22.62 | $23.45 | $22.39 | $23.38 | $23.38 | 960,080 |
| 2021-07-12 | $22.59 | $22.80 | $22.38 | $22.73 | $22.73 | 778,320 |
| 2021-07-09 | $22.31 | $22.58 | $22.12 | $22.51 | $22.51 | 585,740 |
| 2021-07-08 | $22.92 | $23.18 | $22.32 | $22.39 | $22.39 | 1,250,370 |
| 2021-07-07 | $22.95 | $23.39 | $22.55 | $23.12 | $23.12 | 2,082,330 |
| 2021-07-06 | $22.51 | $25.98 | $22.51 | $23.96 | $23.96 | 3,222,200 |
| 2021-07-05 | $21.85 | $22.30 | $21.63 | $21.90 | $21.90 | 666,540 |
| 2021-07-02 | $21.97 | $22.19 | $21.58 | $21.91 | $21.91 | 729,300 |
| 2021-07-01 | $21.25 | $22.08 | $21.16 | $21.81 | $21.81 | 996,040 |
| 2021-06-30 | $20.97 | $21.43 | $20.91 | $21.25 | $21.25 | 373,600 |
| 2021-06-29 | $21.30 | $21.38 | $20.90 | $20.97 | $20.97 | 435,900 |
| 2021-06-28 | $20.98 | $21.46 | $20.85 | $21.30 | $21.30 | 482,400 |
| 2021-06-25 | $20.84 | $21.09 | $20.80 | $20.88 | $20.88 | 310,800 |
| 2021-06-24 | $21.13 | $21.16 | $20.89 | $20.91 | $20.91 | 329,400 |
| 2021-06-23 | $21.21 | $21.40 | $21.19 | $21.34 | $21.34 | 320,940 |
| 2021-06-22 | $21.07 | $21.31 | $20.91 | $21.21 | $21.21 | 292,240 |
| 2021-06-21 | $20.80 | $21.09 | $20.66 | $21.08 | $21.08 | 317,100 |
| 2021-06-18 | $20.94 | $20.96 | $20.60 | $20.92 | $20.92 | 286,400 |
| 2021-06-17 | $20.98 | $21.15 | $20.85 | $20.87 | $20.87 | 330,440 |
| 2021-06-16 | $21.06 | $21.34 | $21.00 | $21.05 | $21.05 | 285,100 |
| 2021-06-15 | $21.84 | $21.84 | $21.11 | $21.15 | $21.15 | 486,300 |
| 2021-06-14 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2021-06-11 | $22.28 | $22.30 | $21.82 | $21.84 | $21.84 | 429,280 |
| 2021-06-10 | $21.94 | $22.24 | $21.81 | $22.22 | $22.22 | 474,500 |
| 2021-06-09 | $21.81 | $22.09 | $21.77 | $21.94 | $21.94 | 277,900 |
| 2021-06-08 | $21.94 | $22.10 | $21.79 | $21.90 | $21.90 | 426,290 |
| 2021-06-07 | $21.83 | $22.07 | $21.75 | $21.99 | $21.99 | 387,300 |
| 2021-06-04 | $21.82 | $22.19 | $21.68 | $21.91 | $21.91 | 344,100 |
| 2021-06-03 | $22.01 | $22.15 | $21.81 | $21.82 | $21.82 | 332,500 |
| 2021-06-02 | $22.09 | $22.40 | $21.85 | $21.92 | $21.92 | 560,200 |
| 2021-06-01 | $21.97 | $22.49 | $21.91 | $22.28 | $22.28 | 739,600 |
| 2021-05-31 | $21.50 | $22.52 | $21.27 | $22.04 | $22.04 | 787,330 |
| 2021-05-28 | $21.95 | $21.99 | $21.42 | $21.43 | $21.43 | 615,300 |
| 2021-05-27 | $21.73 | $22.18 | $21.68 | $22.12 | $22.12 | 502,900 |
| 2021-05-26 | $21.53 | $21.84 | $21.45 | $21.84 | $21.84 | 395,900 |
| 2021-05-25 | $21.56 | $21.91 | $21.44 | $21.62 | $21.62 | 465,400 |
| 2021-05-24 | $21.41 | $21.92 | $21.41 | $21.63 | $21.63 | 366,600 |
| 2021-05-21 | $21.61 | $21.86 | $21.43 | $21.43 | $21.43 | 365,100 |
| 2021-05-20 | $22.10 | $22.40 | $21.57 | $21.68 | $21.68 | 654,900 |
| 2021-05-19 | $22.13 | $22.53 | $21.87 | $21.94 | $21.94 | 846,800 |
| 2021-05-18 | $20.98 | $22.55 | $20.98 | $22.33 | $22.33 | 1,274,700 |
| 2021-05-17 | $21.92 | $21.97 | $20.93 | $20.98 | $20.98 | 875,530 |
| 2021-05-14 | $21.50 | $22.00 | $21.26 | $21.91 | $21.91 | 701,510 |
| 2021-05-13 | $21.06 | $21.90 | $21.06 | $21.50 | $21.50 | 819,830 |
| 2021-05-12 | $20.82 | $21.26 | $20.51 | $21.20 | $21.20 | 619,470 |
| 2021-05-11 | $20.85 | $21.19 | $20.65 | $20.82 | $20.82 | 600,740 |
| 2021-05-10 | $21.06 | $21.26 | $20.75 | $20.92 | $20.92 | 625,800 |
| 2021-05-07 | $22.12 | $22.12 | $21.04 | $21.06 | $21.06 | 913,300 |
| 2021-05-06 | $22.25 | $22.79 | $21.73 | $21.87 | $21.87 | 976,700 |
| 2021-05-05 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2021-05-04 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2021-04-30 | $22.03 | $22.87 | $22.00 | $22.19 | $22.19 | 1,337,230 |
| 2021-04-29 | $23.50 | $23.96 | $22.12 | $22.44 | $22.44 | 3,048,760 |
| 2021-04-28 | $22.80 | $24.98 | $22.74 | $23.84 | $23.84 | 3,257,950 |
| 2021-04-27 | $21.78 | $22.39 | $21.55 | $22.30 | $22.30 | 1,375,470 |
| 2021-04-26 | $22.14 | $23.17 | $22.02 | $22.03 | $22.03 | 1,642,830 |
| 2021-04-23 | $22.66 | $22.76 | $21.76 | $22.06 | $22.06 | 1,769,860 |
| 2021-04-22 | $21.38 | $22.64 | $21.03 | $22.63 | $22.63 | 2,630,830 |
| 2021-04-21 | $20.33 | $21.60 | $20.29 | $21.40 | $21.40 | 1,841,040 |
| 2021-04-20 | $20.03 | $20.94 | $20.03 | $20.47 | $20.47 | 946,000 |
| 2021-04-19 | $20.01 | $20.39 | $20.01 | $20.23 | $20.23 | 630,870 |
| 2021-04-16 | $19.97 | $20.18 | $19.78 | $20.02 | $20.02 | 705,200 |
| 2021-04-15 | $19.73 | $19.87 | $19.66 | $19.78 | $19.78 | 336,100 |
| 2021-04-14 | $19.56 | $19.87 | $19.36 | $19.77 | $19.77 | 492,700 |
| 2021-04-13 | $19.87 | $20.35 | $19.60 | $19.70 | $19.70 | 648,400 |
| 2021-04-12 | $20.28 | $20.35 | $19.81 | $19.94 | $19.94 | 952,400 |
| 2021-04-09 | $19.77 | $20.57 | $19.71 | $20.46 | $20.46 | 1,234,660 |
| 2021-04-08 | $19.99 | $19.99 | $19.75 | $19.77 | $19.77 | 414,300 |
| 2021-04-07 | $19.67 | $20.05 | $19.67 | $20.05 | $20.05 | 603,200 |
| 2021-04-06 | $19.58 | $19.90 | $19.50 | $19.84 | $19.84 | 427,100 |
| 2021-04-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-04-02 | $19.76 | $19.91 | $19.57 | $19.63 | $19.63 | 409,700 |
| 2021-04-01 | $19.68 | $20.09 | $19.57 | $19.73 | $19.73 | 760,900 |
| 2021-03-31 | $19.36 | $19.75 | $19.21 | $19.71 | $19.71 | 455,400 |
| 2021-03-30 | $19.53 | $19.60 | $19.37 | $19.38 | $19.38 | 444,800 |
| 2021-03-29 | $19.49 | $19.70 | $19.36 | $19.65 | $19.65 | 404,100 |
| 2021-03-26 | $19.48 | $19.57 | $19.28 | $19.49 | $19.49 | 288,000 |
| 2021-03-25 | $19.60 | $19.65 | $19.26 | $19.39 | $19.39 | 263,100 |
| 2021-03-24 | $19.37 | $19.77 | $19.34 | $19.49 | $19.49 | 423,800 |
| 2021-03-23 | $19.70 | $19.79 | $19.34 | $19.42 | $19.42 | 334,200 |
| 2021-03-22 | $19.44 | $19.78 | $19.33 | $19.71 | $19.71 | 380,280 |
| 2021-03-19 | $19.21 | $19.58 | $19.12 | $19.45 | $19.45 | 424,890 |
| 2021-03-18 | $19.24 | $19.48 | $19.07 | $19.30 | $19.30 | 259,840 |
| 2021-03-17 | $19.19 | $19.36 | $19.00 | $19.26 | $19.26 | 418,280 |
| 2021-03-16 | $18.92 | $19.20 | $18.91 | $19.18 | $19.18 | 471,930 |
| 2021-03-15 | $18.90 | $19.10 | $18.74 | $18.85 | $18.85 | 299,100 |
| 2021-03-12 | $18.97 | $19.05 | $18.71 | $19.00 | $19.00 | 312,300 |
| 2021-03-11 | $18.61 | $19.05 | $18.57 | $18.97 | $18.97 | 281,000 |
| 2021-03-10 | $19.50 | $19.78 | $18.60 | $18.65 | $18.65 | 643,850 |
| 2021-03-09 | $19.68 | $20.00 | $19.14 | $19.44 | $19.44 | 690,560 |
| 2021-03-08 | $20.27 | $20.42 | $19.72 | $19.80 | $19.80 | 499,640 |
| 2021-03-05 | $19.72 | $20.29 | $19.56 | $20.07 | $20.07 | 486,340 |
| 2021-03-04 | $19.69 | $19.94 | $19.50 | $19.59 | $19.59 | 380,500 |
| 2021-03-03 | $19.65 | $19.93 | $19.61 | $19.80 | $19.80 | 492,300 |
| 2021-03-02 | $20.00 | $20.23 | $19.55 | $19.79 | $19.79 | 490,120 |
| 2021-03-01 | $19.46 | $20.10 | $19.46 | $20.08 | $20.08 | 555,600 |
| 2021-02-26 | $18.90 | $19.62 | $18.86 | $19.44 | $19.44 | 477,440 |
| 2021-02-25 | $19.50 | $19.52 | $18.94 | $19.00 | $19.00 | 554,390 |
| 2021-02-24 | $19.24 | $19.72 | $19.24 | $19.43 | $19.43 | 418,900 |
| 2021-02-23 | $19.42 | $19.63 | $19.25 | $19.37 | $19.37 | 481,760 |
| 2021-02-22 | $19.43 | $19.96 | $19.38 | $19.51 | $19.51 | 531,100 |
| 2021-02-19 | $18.87 | $19.55 | $18.70 | $19.38 | $19.38 | 572,940 |
| 2021-02-18 | $18.31 | $18.83 | $18.30 | $18.78 | $18.78 | 456,130 |
| 2021-02-17 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2021-02-16 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2021-02-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2021-02-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2021-02-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2021-02-10 | $18.00 | $18.36 | $18.00 | $18.29 | $18.29 | 348,670 |
| 2021-02-09 | $17.78 | $18.25 | $17.71 | $18.06 | $18.06 | 415,730 |
| 2021-02-08 | $18.13 | $18.17 | $17.69 | $17.78 | $17.78 | 486,800 |
| 2021-02-05 | $18.03 | $18.42 | $18.03 | $18.15 | $18.15 | 399,800 |
| 2021-02-04 | $18.25 | $18.28 | $17.65 | $17.97 | $17.97 | 475,700 |
| 2021-02-03 | $18.79 | $19.00 | $18.27 | $18.33 | $18.33 | 537,200 |
| 2021-02-02 | $18.61 | $18.88 | $18.23 | $18.83 | $18.83 | 673,760 |
| 2021-02-01 | $18.68 | $19.08 | $18.32 | $18.58 | $18.58 | 628,740 |
| 2021-01-29 | $19.70 | $19.87 | $18.49 | $18.68 | $18.68 | 907,700 |
| 2021-01-28 | $19.33 | $19.88 | $19.20 | $19.60 | $19.60 | 459,530 |
| 2021-01-27 | $19.10 | $19.82 | $19.00 | $19.50 | $19.50 | 518,600 |
| 2021-01-26 | $19.26 | $19.79 | $19.02 | $19.34 | $19.34 | 453,600 |
| 2021-01-25 | $19.99 | $20.06 | $19.40 | $19.49 | $19.49 | 1,040,600 |
| 2021-01-22 | $21.28 | $21.28 | $20.54 | $20.55 | $20.55 | 563,840 |
| 2021-01-21 | $20.84 | $21.34 | $20.74 | $21.11 | $21.11 | 516,600 |
| 2021-01-20 | $20.97 | $21.13 | $20.68 | $20.85 | $20.85 | 413,000 |
| 2021-01-19 | $20.89 | $21.17 | $20.73 | $21.00 | $21.00 | 637,800 |
| 2021-01-18 | $20.40 | $21.04 | $20.36 | $20.87 | $20.87 | 778,200 |
| 2021-01-15 | $19.74 | $20.74 | $19.66 | $20.47 | $20.47 | 929,300 |
| 2021-01-14 | $19.60 | $19.97 | $19.50 | $19.64 | $19.64 | 589,900 |
| 2021-01-13 | $20.50 | $20.87 | $19.60 | $19.69 | $19.69 | 834,500 |
| 2021-01-12 | $20.62 | $21.20 | $20.40 | $20.68 | $20.68 | 584,550 |
| 2021-01-11 | $21.67 | $21.67 | $20.60 | $20.60 | $20.60 | 777,500 |
| 2021-01-08 | $21.59 | $22.08 | $21.15 | $21.50 | $21.50 | 600,900 |
| 2021-01-07 | $23.06 | $23.23 | $21.43 | $21.57 | $21.57 | 949,040 |
| 2021-01-06 | $23.37 | $23.48 | $23.01 | $23.14 | $23.14 | 534,640 |
| 2021-01-05 | $23.63 | $23.98 | $23.30 | $23.59 | $23.59 | 472,600 |
| 2021-01-04 | $23.57 | $23.89 | $23.48 | $23.74 | $23.74 | 379,100 |
| 2021-01-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2020-12-31 | $23.24 | $23.69 | $23.20 | $23.56 | $23.56 | 363,980 |
| 2020-12-30 | $23.25 | $23.40 | $23.08 | $23.24 | $23.24 | 298,800 |
| 2020-12-29 | $23.30 | $23.58 | $23.11 | $23.22 | $23.22 | 525,500 |
| 2020-12-28 | $24.08 | $24.08 | $23.20 | $23.26 | $23.26 | 552,600 |
| 2020-12-25 | $23.85 | $24.35 | $23.75 | $23.91 | $23.91 | 375,900 |
| 2020-12-24 | $24.91 | $24.99 | $23.93 | $23.97 | $23.97 | 656,030 |
| 2020-12-23 | $25.30 | $25.73 | $24.87 | $24.87 | $24.87 | 581,600 |
| 2020-12-22 | $25.15 | $25.89 | $25.15 | $25.21 | $25.21 | 457,740 |
| 2020-12-21 | $25.40 | $25.69 | $25.24 | $25.47 | $25.47 | 251,900 |
| 2020-12-18 | $25.66 | $26.09 | $25.34 | $25.40 | $25.40 | 410,590 |
| 2020-12-17 | $25.30 | $26.09 | $25.25 | $25.87 | $25.87 | 367,900 |
| 2020-12-16 | $26.18 | $26.18 | $25.49 | $25.50 | $25.50 | 384,200 |
| 2020-12-15 | $25.91 | $26.29 | $25.90 | $26.07 | $26.07 | 261,920 |
| 2020-12-14 | $26.06 | $26.31 | $25.90 | $26.10 | $26.10 | 242,200 |
| 2020-12-11 | $26.72 | $26.88 | $25.95 | $26.06 | $26.06 | 483,900 |
| 2020-12-10 | $26.60 | $26.89 | $26.49 | $26.80 | $26.80 | 283,010 |
| 2020-12-09 | $27.05 | $27.14 | $26.48 | $26.59 | $26.59 | 485,790 |
| 2020-12-08 | $28.10 | $28.15 | $27.10 | $27.12 | $27.12 | 742,300 |
| 2020-12-07 | $28.40 | $28.44 | $28.10 | $28.10 | $28.10 | 316,100 |
| 2020-12-04 | $28.44 | $28.63 | $28.15 | $28.43 | $28.43 | 356,210 |
| 2020-12-03 | $28.35 | $28.48 | $28.15 | $28.44 | $28.44 | 366,000 |
| 2020-12-02 | $28.25 | $28.39 | $28.11 | $28.35 | $28.35 | 378,800 |
| 2020-12-01 | $28.01 | $28.39 | $28.01 | $28.25 | $28.25 | 354,770 |
| 2020-11-30 | $28.50 | $28.50 | $28.10 | $28.15 | $28.15 | 310,600 |
| 2020-11-27 | $28.31 | $28.31 | $28.04 | $28.10 | $28.10 | 309,700 |
| 2020-11-26 | $28.38 | $28.55 | $28.15 | $28.21 | $28.21 | 301,000 |
| 2020-11-25 | $28.70 | $28.75 | $28.27 | $28.38 | $28.38 | 515,600 |
| 2020-11-24 | $28.92 | $28.92 | $28.50 | $28.53 | $28.53 | 460,950 |
| 2020-11-23 | $29.08 | $29.39 | $28.57 | $28.73 | $28.73 | 573,140 |
| 2020-11-20 | $29.08 | $29.29 | $28.93 | $29.19 | $29.19 | 277,300 |
| 2020-11-19 | $29.20 | $29.20 | $28.82 | $29.03 | $29.03 | 330,000 |
| 2020-11-18 | $29.01 | $29.49 | $28.92 | $29.06 | $29.06 | 411,100 |
| 2020-11-17 | $29.76 | $29.95 | $28.80 | $29.00 | $29.00 | 873,300 |
| 2020-11-16 | $29.40 | $30.00 | $29.37 | $29.65 | $29.65 | 547,840 |
| 2020-11-13 | $29.52 | $29.65 | $29.12 | $29.40 | $29.40 | 461,700 |
| 2020-11-12 | $30.10 | $30.31 | $29.36 | $29.56 | $29.56 | 912,900 |
| 2020-11-11 | $30.78 | $30.85 | $30.06 | $30.30 | $30.30 | 682,500 |
| 2020-11-10 | $30.33 | $30.90 | $30.10 | $30.89 | $30.89 | 1,150,510 |
| 2020-11-09 | $30.00 | $30.56 | $29.92 | $30.29 | $30.29 | 712,500 |
| 2020-11-06 | $30.48 | $30.53 | $29.90 | $30.00 | $30.00 | 682,500 |
| 2020-11-05 | $30.47 | $30.57 | $30.14 | $30.48 | $30.48 | 669,190 |
| 2020-11-04 | $30.25 | $30.50 | $29.99 | $30.20 | $30.20 | 816,800 |
| 2020-11-03 | $30.20 | $30.46 | $30.02 | $30.30 | $30.30 | 1,086,700 |
| 2020-11-02 | $29.53 | $30.40 | $29.32 | $30.29 | $30.29 | 1,904,900 |
| 2020-10-30 | $32.00 | $32.00 | $29.16 | $29.60 | $29.60 | 3,957,900 |
| 2020-10-29 | $30.99 | $32.88 | $30.58 | $32.70 | $32.70 | 3,450,560 |
| 2020-10-28 | $30.79 | $31.30 | $30.23 | $31.25 | $31.25 | 1,367,300 |
| 2020-10-27 | $31.27 | $31.54 | $30.70 | $30.74 | $30.74 | 1,359,900 |
| 2020-10-26 | $30.37 | $31.50 | $30.03 | $31.18 | $31.18 | 1,835,050 |
| 2020-10-23 | $31.39 | $31.89 | $30.12 | $30.22 | $30.22 | 2,446,510 |
| 2020-10-22 | $31.90 | $32.70 | $31.08 | $31.48 | $31.48 | 2,858,940 |
| 2020-10-21 | $32.00 | $32.90 | $31.20 | $31.30 | $31.30 | 2,972,380 |
| 2020-10-20 | $30.48 | $31.89 | $30.02 | $31.63 | $31.63 | 2,085,270 |
| 2020-10-19 | $31.52 | $32.46 | $30.50 | $30.51 | $30.51 | 2,141,340 |
| 2020-10-16 | $31.00 | $31.00 | $30.16 | $30.90 | $30.90 | 1,085,100 |
| 2020-10-15 | $30.25 | $30.78 | $30.00 | $30.42 | $30.42 | 860,860 |
| 2020-10-14 | $30.46 | $30.79 | $30.13 | $30.21 | $30.21 | 773,320 |
| 2020-10-13 | $29.90 | $30.89 | $29.76 | $30.49 | $30.49 | 1,283,300 |
| 2020-10-12 | $29.27 | $29.98 | $29.20 | $29.90 | $29.90 | 873,600 |
| 2020-10-09 | $29.00 | $29.27 | $28.83 | $29.27 | $29.27 | 524,500 |
| 2020-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2020-10-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2020-10-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2020-10-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2020-10-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2020-10-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2020-09-30 | $28.68 | $28.99 | $28.44 | $28.50 | $28.50 | 563,200 |
| 2020-09-29 | $28.39 | $29.15 | $28.22 | $28.72 | $28.72 | 672,760 |
| 2020-09-28 | $29.78 | $29.78 | $28.38 | $28.52 | $28.52 | 908,460 |
| 2020-09-25 | $28.94 | $29.81 | $28.91 | $29.49 | $29.49 | 895,300 |
| 2020-09-24 | $29.90 | $30.25 | $28.90 | $29.00 | $29.00 | 1,009,600 |
| 2020-09-23 | $28.75 | $30.45 | $28.75 | $30.10 | $30.10 | 1,767,100 |
| 2020-09-22 | $28.82 | $29.24 | $28.70 | $28.78 | $28.78 | 597,000 |
| 2020-09-21 | $29.50 | $29.69 | $28.95 | $28.98 | $28.98 | 623,200 |
| 2020-09-18 | $29.49 | $29.80 | $29.03 | $29.50 | $29.50 | 732,500 |
| 2020-09-17 | $29.18 | $29.82 | $28.93 | $29.59 | $29.59 | 714,390 |
| 2020-09-16 | $29.69 | $29.93 | $28.95 | $29.10 | $29.10 | 573,700 |
| 2020-09-15 | $29.90 | $29.98 | $29.18 | $29.69 | $29.69 | 813,700 |
| 2020-09-14 | $28.87 | $30.05 | $28.87 | $29.61 | $29.61 | 1,292,660 |
| 2020-09-11 | $28.10 | $28.87 | $28.01 | $28.75 | $28.75 | 1,102,520 |
| 2020-09-10 | $31.06 | $31.58 | $28.01 | $28.30 | $28.30 | 2,755,520 |
| 2020-09-09 | $30.50 | $32.30 | $30.27 | $31.05 | $31.05 | 3,454,240 |
| 2020-09-08 | $30.15 | $30.98 | $29.84 | $30.62 | $30.62 | 1,369,200 |
| 2020-09-07 | $30.90 | $31.25 | $29.80 | $30.17 | $30.17 | 2,317,160 |
| 2020-09-04 | $30.13 | $30.89 | $29.80 | $30.79 | $30.79 | 1,861,800 |
| 2020-09-03 | $30.00 | $30.93 | $29.89 | $30.28 | $30.28 | 1,558,940 |
| 2020-09-02 | $29.54 | $30.32 | $29.20 | $30.10 | $30.10 | 1,191,340 |
| 2020-09-01 | $29.68 | $29.76 | $29.21 | $29.50 | $29.50 | 483,040 |
| 2020-08-31 | $29.62 | $29.95 | $29.48 | $29.55 | $29.55 | 964,910 |
| 2020-08-28 | $29.32 | $29.82 | $29.25 | $29.50 | $29.50 | 720,510 |
| 2020-08-27 | $28.88 | $29.86 | $28.60 | $29.66 | $29.66 | 806,400 |
| 2020-08-26 | $29.38 | $30.14 | $28.81 | $28.90 | $28.90 | 950,440 |
| 2020-08-25 | $28.91 | $29.90 | $28.70 | $29.48 | $29.48 | 1,196,870 |
| 2020-08-24 | $28.35 | $28.87 | $27.98 | $28.73 | $28.73 | 705,010 |
| 2020-08-21 | $28.18 | $28.55 | $28.18 | $28.35 | $28.35 | 471,000 |
| 2020-08-20 | $28.62 | $28.62 | $28.08 | $28.16 | $28.16 | 642,500 |
| 2020-08-19 | $28.80 | $29.06 | $28.63 | $28.67 | $28.67 | 597,200 |
| 2020-08-18 | $28.80 | $28.96 | $28.68 | $28.90 | $28.90 | 541,710 |
| 2020-08-17 | $28.55 | $28.88 | $28.41 | $28.79 | $28.79 | 807,610 |
| 2020-08-14 | $28.52 | $28.71 | $28.01 | $28.53 | $28.53 | 649,700 |
| 2020-08-13 | $28.36 | $28.90 | $28.36 | $28.54 | $28.54 | 772,740 |
| 2020-08-12 | $28.69 | $28.93 | $28.01 | $28.55 | $28.55 | 1,075,730 |
| 2020-08-11 | $29.39 | $29.52 | $28.69 | $28.69 | $28.69 | 668,300 |
| 2020-08-10 | $29.00 | $29.49 | $28.88 | $29.30 | $29.30 | 453,940 |
| 2020-08-07 | $30.03 | $30.03 | $28.88 | $29.20 | $29.20 | 774,400 |
| 2020-08-06 | $30.14 | $30.57 | $29.64 | $29.85 | $29.85 | 826,690 |
| 2020-08-05 | $29.99 | $30.53 | $29.79 | $30.19 | $30.19 | 870,370 |
| 2020-08-04 | $30.72 | $30.84 | $30.01 | $30.14 | $30.14 | 1,282,000 |
| 2020-08-03 | $30.42 | $30.81 | $30.24 | $30.71 | $30.71 | 1,463,560 |
| 2020-07-31 | $29.73 | $30.28 | $29.20 | $30.27 | $30.27 | 1,135,700 |
| 2020-07-30 | $29.44 | $30.46 | $29.19 | $29.73 | $29.73 | 1,468,540 |
| 2020-07-29 | $28.55 | $29.45 | $28.55 | $29.40 | $29.40 | 769,100 |
| 2020-07-28 | $28.56 | $29.20 | $28.38 | $28.83 | $28.83 | 501,890 |
| 2020-07-27 | $28.85 | $28.85 | $28.09 | $28.37 | $28.37 | 505,900 |
| 2020-07-24 | $29.70 | $29.75 | $28.38 | $28.45 | $28.45 | 1,114,220 |
| 2020-07-23 | $29.01 | $29.96 | $28.33 | $29.85 | $29.85 | 1,346,320 |
| 2020-07-22 | $29.15 | $29.50 | $29.01 | $29.14 | $29.14 | 912,100 |
| 2020-07-21 | $29.13 | $29.47 | $28.85 | $29.26 | $29.26 | 866,000 |
| 2020-07-20 | $28.65 | $29.17 | $28.65 | $29.15 | $29.15 | 910,180 |
| 2020-07-17 | $28.69 | $28.96 | $28.26 | $28.40 | $28.40 | 789,290 |
| 2020-07-16 | $29.90 | $29.90 | $28.33 | $28.44 | $28.44 | 1,507,080 |
| 2020-07-15 | $30.80 | $30.90 | $29.79 | $29.80 | $29.80 | 1,877,640 |
| 2020-07-14 | $31.80 | $31.94 | $30.56 | $31.00 | $31.00 | 2,093,880 |
| 2020-07-13 | $29.91 | $32.59 | $29.91 | $31.87 | $31.87 | 2,968,890 |
| 2020-07-10 | $29.82 | $30.67 | $29.71 | $29.85 | $29.85 | 1,199,280 |
| 2020-07-09 | $29.60 | $30.28 | $29.50 | $30.00 | $30.00 | 1,540,570 |
| 2020-07-08 | $29.15 | $29.78 | $29.03 | $29.60 | $29.60 | 1,171,900 |
| 2020-07-07 | $29.16 | $29.59 | $28.93 | $29.19 | $29.19 | 1,361,390 |
| 2020-07-06 | $28.68 | $29.16 | $28.41 | $29.16 | $29.16 | 2,049,230 |
| 2020-07-03 | $28.47 | $28.60 | $28.29 | $28.51 | $28.51 | 825,500 |
| 2020-07-02 | $28.16 | $28.40 | $28.15 | $28.34 | $28.34 | 735,600 |
| 2020-07-01 | $28.33 | $28.67 | $28.08 | $28.27 | $28.27 | 772,020 |
| 2020-06-30 | $28.34 | $28.58 | $28.12 | $28.41 | $28.41 | 892,890 |
| 2020-06-29 | $27.72 | $28.59 | $27.68 | $28.30 | $28.30 | 842,230 |
| 2020-06-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2020-06-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2020-06-24 | $28.09 | $28.29 | $27.62 | $27.72 | $27.72 | 621,130 |
| 2020-06-23 | $28.35 | $28.46 | $28.03 | $28.24 | $28.19 | 644,370 |
| 2020-06-22 | $28.02 | $29.00 | $28.02 | $28.43 | $28.38 | 890,530 |
| 2020-06-19 | $28.50 | $29.08 | $28.11 | $28.17 | $28.12 | 1,467,100 |
| 2020-06-18 | $31.08 | $31.10 | $28.77 | $28.88 | $28.83 | 3,235,980 |
| 2020-06-17 | $28.89 | $30.30 | $28.31 | $29.78 | $29.73 | 2,921,100 |
| 2020-06-16 | $27.35 | $28.93 | $27.35 | $28.48 | $28.43 | 1,754,620 |
| 2020-06-15 | $27.03 | $27.93 | $27.03 | $27.61 | $27.56 | 735,580 |
| 2020-06-12 | $26.60 | $27.13 | $26.60 | $27.06 | $27.01 | 428,210 |
| 2020-06-11 | $27.15 | $27.24 | $27.02 | $27.06 | $27.01 | 350,400 |
| 2020-06-10 | $27.22 | $27.39 | $27.01 | $27.10 | $27.05 | 337,100 |
| 2020-06-09 | $27.28 | $27.35 | $27.08 | $27.26 | $27.21 | 378,970 |
| 2020-06-08 | $27.98 | $27.98 | $27.18 | $27.28 | $27.23 | 422,910 |
| 2020-06-05 | $27.40 | $27.49 | $27.12 | $27.35 | $27.30 | 571,250 |
| 2020-06-04 | $27.00 | $27.30 | $26.88 | $27.23 | $27.18 | 486,050 |
| 2020-06-03 | $26.86 | $27.70 | $26.86 | $27.05 | $27.00 | 717,600 |
| 2020-06-02 | $26.65 | $27.09 | $26.60 | $26.86 | $26.81 | 615,300 |
| 2020-06-01 | $26.28 | $26.80 | $26.28 | $26.70 | $26.65 | 436,310 |
| 2020-05-29 | $25.95 | $26.45 | $25.81 | $26.35 | $26.30 | 398,460 |
| 2020-05-28 | $26.72 | $26.72 | $25.95 | $26.16 | $26.11 | 430,320 |
| 2020-05-27 | $26.53 | $26.80 | $26.40 | $26.63 | $26.58 | 376,540 |
| 2020-05-26 | $25.92 | $26.80 | $25.67 | $26.71 | $26.66 | 634,260 |
| 2020-05-25 | $26.20 | $26.20 | $25.52 | $25.63 | $25.58 | 256,400 |
| 2020-05-22 | $26.43 | $26.49 | $25.68 | $25.98 | $25.93 | 417,540 |
| 2020-05-21 | $26.17 | $26.65 | $26.05 | $26.31 | $26.26 | 578,640 |
| 2020-05-20 | $26.25 | $26.50 | $26.02 | $26.05 | $26.00 | 410,020 |
| 2020-05-19 | $26.08 | $26.40 | $26.06 | $26.36 | $26.31 | 280,290 |
| 2020-05-18 | $26.13 | $26.18 | $25.85 | $26.00 | $25.95 | 325,100 |
| 2020-05-15 | $26.20 | $26.29 | $26.05 | $26.10 | $26.05 | 306,390 |
| 2020-05-14 | $26.28 | $26.43 | $26.08 | $26.16 | $26.11 | 432,470 |
| 2020-05-13 | $26.20 | $26.33 | $26.00 | $26.31 | $26.26 | 508,090 |
| 2020-05-12 | $26.36 | $26.67 | $25.96 | $26.22 | $26.17 | 405,700 |
| 2020-05-11 | $26.41 | $26.68 | $26.16 | $26.36 | $26.31 | 356,860 |
| 2020-05-08 | $26.66 | $26.72 | $26.27 | $26.49 | $26.44 | 426,900 |
| 2020-05-07 | $26.14 | $26.75 | $25.88 | $26.47 | $26.42 | 655,210 |
| 2020-05-06 | $25.50 | $26.20 | $25.32 | $25.94 | $25.89 | 441,250 |
| 2020-05-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2020-05-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2020-05-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2020-04-30 | $25.35 | $25.69 | $25.30 | $25.60 | $25.55 | 464,690 |
| 2020-04-29 | $25.71 | $26.20 | $25.31 | $25.35 | $25.30 | 781,500 |
| 2020-04-28 | $27.12 | $27.41 | $25.53 | $26.10 | $26.05 | 697,180 |
| 2020-04-27 | $27.50 | $27.64 | $27.12 | $27.26 | $27.21 | 452,700 |
| 2020-04-24 | $28.59 | $28.67 | $27.56 | $27.65 | $27.60 | 613,840 |
| 2020-04-23 | $28.56 | $29.16 | $28.56 | $28.59 | $28.54 | 644,500 |
| 2020-04-22 | $28.36 | $28.62 | $28.21 | $28.56 | $28.51 | 445,300 |
| 2020-04-21 | $28.80 | $29.00 | $28.30 | $28.46 | $28.41 | 572,740 |
| 2020-04-20 | $28.20 | $29.15 | $28.05 | $28.86 | $28.81 | 880,700 |
| 2020-04-17 | $28.30 | $28.68 | $28.01 | $28.14 | $28.09 | 658,110 |
| 2020-04-16 | $28.27 | $28.49 | $27.70 | $28.40 | $28.35 | 754,600 |
| 2020-04-15 | $27.77 | $28.44 | $27.75 | $28.28 | $28.23 | 815,370 |
| 2020-04-14 | $27.46 | $28.03 | $27.46 | $27.88 | $27.83 | 527,910 |
| 2020-04-13 | $27.29 | $27.93 | $27.15 | $27.73 | $27.68 | 525,790 |
| 2020-04-10 | $28.03 | $28.15 | $27.28 | $27.45 | $27.40 | 1,039,700 |
| 2020-04-09 | $28.27 | $28.75 | $28.24 | $28.58 | $28.53 | 575,600 |
| 2020-04-08 | $28.04 | $28.43 | $27.88 | $28.25 | $28.20 | 425,040 |
| 2020-04-07 | $27.87 | $28.26 | $27.60 | $28.16 | $28.11 | 624,440 |
| 2020-04-06 | $27.45 | $27.45 | $27.45 | $27.45 | $27.40 | 0 |
| 2020-04-03 | $27.61 | $27.69 | $27.38 | $27.45 | $27.40 | 317,200 |
| 2020-04-02 | $27.02 | $27.62 | $27.00 | $27.62 | $27.57 | 366,200 |
| 2020-04-01 | $27.22 | $27.57 | $27.10 | $27.14 | $27.09 | 329,300 |
| 2020-03-31 | $28.00 | $28.10 | $27.30 | $27.32 | $27.27 | 807,980 |
| 2020-03-30 | $28.71 | $28.74 | $27.67 | $27.80 | $27.75 | 1,018,600 |
| 2020-03-27 | $29.29 | $29.29 | $28.83 | $28.88 | $28.83 | 665,100 |
| 2020-03-26 | $29.33 | $29.39 | $28.94 | $28.98 | $28.93 | 720,300 |
| 2020-03-25 | $29.40 | $29.58 | $29.23 | $29.45 | $29.40 | 710,100 |
| 2020-03-24 | $29.12 | $29.39 | $28.62 | $28.89 | $28.84 | 530,500 |
| 2020-03-23 | $29.28 | $29.28 | $28.80 | $28.89 | $28.84 | 364,760 |
| 2020-03-20 | $29.60 | $29.60 | $29.03 | $29.46 | $29.41 | 396,420 |
| 2020-03-19 | $29.45 | $29.65 | $28.51 | $29.07 | $29.02 | 692,820 |
| 2020-03-18 | $30.08 | $30.57 | $29.41 | $29.41 | $29.36 | 867,000 |
| 2020-03-17 | $31.03 | $31.41 | $29.13 | $30.10 | $30.05 | 1,004,760 |
| 2020-03-16 | $31.42 | $32.32 | $31.09 | $31.18 | $31.12 | 1,097,360 |
| 2020-03-13 | $31.00 | $31.60 | $30.70 | $31.29 | $31.23 | 1,206,000 |
| 2020-03-12 | $31.10 | $32.90 | $30.68 | $32.29 | $32.23 | 2,192,540 |
| 2020-03-11 | $31.46 | $31.70 | $31.09 | $31.15 | $31.09 | 825,950 |
| 2020-03-10 | $30.55 | $31.52 | $30.06 | $31.49 | $31.43 | 870,140 |
| 2020-03-09 | $31.20 | $31.57 | $30.70 | $30.74 | $30.68 | 1,052,930 |
| 2020-03-06 | $31.33 | $31.63 | $31.10 | $31.43 | $31.37 | 959,150 |
| 2020-03-05 | $31.20 | $31.45 | $31.07 | $31.37 | $31.31 | 941,530 |
| 2020-03-04 | $31.15 | $31.41 | $30.88 | $31.13 | $31.07 | 740,500 |
| 2020-03-03 | $31.35 | $31.58 | $31.10 | $31.38 | $31.32 | 931,730 |
| 2020-03-02 | $30.85 | $31.31 | $30.47 | $31.09 | $31.03 | 557,200 |
| 2020-02-28 | $30.80 | $31.00 | $29.98 | $30.39 | $30.34 | 718,800 |
| 2020-02-27 | $31.44 | $31.80 | $31.22 | $31.26 | $31.20 | 489,800 |
| 2020-02-26 | $31.99 | $32.00 | $31.43 | $31.43 | $31.37 | 859,000 |
| 2020-02-25 | $32.27 | $32.83 | $31.48 | $32.20 | $32.14 | 1,160,420 |
| 2020-02-24 | $32.32 | $32.77 | $32.21 | $32.77 | $32.71 | 882,550 |
| 2020-02-21 | $31.98 | $32.63 | $31.98 | $32.30 | $32.24 | 796,500 |
| 2020-02-20 | $31.92 | $32.27 | $31.80 | $32.17 | $32.11 | 652,170 |
| 2020-02-19 | $32.10 | $32.25 | $31.70 | $31.92 | $31.86 | 726,260 |
| 2020-02-18 | $32.00 | $32.46 | $32.00 | $32.27 | $32.21 | 715,500 |
| 2020-02-17 | $31.82 | $32.28 | $31.50 | $32.09 | $32.03 | 819,400 |
| 2020-02-14 | $31.38 | $31.88 | $31.30 | $31.41 | $31.35 | 434,300 |
| 2020-02-13 | $32.26 | $32.26 | $31.41 | $31.45 | $31.39 | 708,500 |
| 2020-02-12 | $32.17 | $32.17 | $31.70 | $32.02 | $31.96 | 660,650 |
| 2020-02-11 | $32.76 | $32.76 | $31.68 | $31.93 | $31.87 | 944,900 |
| 2020-02-10 | $33.97 | $33.97 | $32.32 | $32.62 | $32.56 | 1,829,300 |
| 2020-02-07 | $36.80 | $36.85 | $33.11 | $33.79 | $33.73 | 4,244,390 |
| 2020-02-06 | $33.00 | $35.59 | $32.50 | $35.59 | $35.53 | 4,935,410 |
| 2020-02-05 | $31.27 | $32.38 | $30.92 | $32.35 | $32.29 | 1,572,300 |
| 2020-02-04 | $28.20 | $31.99 | $28.20 | $31.75 | $31.69 | 2,330,520 |
| 2020-02-03 | $29.39 | $30.41 | $29.39 | $29.39 | $29.34 | 1,353,900 |
| 2020-01-31 | $32.65 | $32.65 | $32.65 | $32.65 | $32.59 | 0 |
| 2020-01-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.59 | 0 |
| 2020-01-29 | $32.65 | $32.65 | $32.65 | $32.65 | $32.59 | 0 |
| 2020-01-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.59 | 0 |
| 2020-01-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.59 | 0 |
| 2020-01-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.59 | 0 |
| 2020-01-23 | $33.40 | $33.55 | $32.26 | $32.65 | $32.59 | 849,810 |
| 2020-01-22 | $34.00 | $34.18 | $32.40 | $33.89 | $33.83 | 1,187,990 |
| 2020-01-21 | $34.05 | $34.40 | $34.05 | $34.20 | $34.14 | 1,782,200 |
| 2020-01-20 | $33.40 | $33.92 | $33.36 | $33.92 | $33.86 | 603,500 |
| 2020-01-17 | $33.56 | $33.85 | $33.11 | $33.54 | $33.48 | 364,700 |
| 2020-01-16 | $33.68 | $33.96 | $33.30 | $33.45 | $33.39 | 410,500 |
| 2020-01-15 | $33.99 | $34.00 | $33.58 | $33.79 | $33.73 | 360,200 |
| 2020-01-14 | $34.11 | $34.32 | $33.81 | $33.99 | $33.93 | 707,500 |
| 2020-01-13 | $34.15 | $34.24 | $33.66 | $34.18 | $34.12 | 703,600 |
| 2020-01-10 | $34.22 | $34.54 | $33.93 | $34.38 | $34.32 | 1,298,040 |
| 2020-01-09 | $34.10 | $34.31 | $33.90 | $34.19 | $34.13 | 602,900 |
| 2020-01-08 | $34.32 | $34.38 | $33.73 | $33.73 | $33.67 | 570,460 |
| 2020-01-07 | $34.28 | $34.38 | $34.05 | $34.38 | $34.32 | 1,016,200 |
| 2020-01-06 | $34.35 | $34.35 | $33.92 | $34.30 | $34.24 | 831,540 |
| 2020-01-03 | $34.58 | $34.58 | $33.78 | $34.38 | $34.32 | 835,490 |
| 2020-01-02 | $34.14 | $34.65 | $34.14 | $34.35 | $34.29 | 1,657,180 |
| 2020-01-01 | $34.32 | $34.32 | $34.32 | $34.32 | $34.26 | 0 |
| 2019-12-31 | $34.36 | $35.17 | $34.18 | $34.32 | $34.26 | 1,092,500 |
| 2019-12-30 | $34.79 | $34.79 | $34.00 | $34.36 | $34.30 | 1,108,740 |
| 2019-12-27 | $33.35 | $35.35 | $33.35 | $34.85 | $34.79 | 2,561,140 |
| 2019-12-26 | $32.62 | $33.80 | $32.47 | $33.70 | $33.64 | 1,039,140 |
| 2019-12-25 | $32.65 | $32.80 | $32.36 | $32.62 | $32.56 | 462,150 |
| 2019-12-24 | $33.00 | $33.00 | $32.35 | $32.53 | $32.47 | 967,150 |
| 2019-12-23 | $34.64 | $34.64 | $32.53 | $32.84 | $32.78 | 1,108,560 |
| 2019-12-20 | $35.00 | $35.00 | $34.38 | $34.67 | $34.61 | 594,240 |
| 2019-12-19 | $34.97 | $34.97 | $34.35 | $34.85 | $34.79 | 898,100 |
| 2019-12-18 | $33.53 | $35.34 | $33.53 | $34.86 | $34.80 | 2,468,810 |
| 2019-12-17 | $32.84 | $33.85 | $32.68 | $33.79 | $33.73 | 1,103,600 |
| 2019-12-16 | $32.70 | $32.91 | $32.53 | $32.86 | $32.80 | 595,250 |
| 2019-12-13 | $32.69 | $32.82 | $32.41 | $32.70 | $32.64 | 629,790 |
| 2019-12-12 | $31.85 | $32.94 | $31.70 | $32.80 | $32.74 | 1,678,650 |
| 2019-12-11 | $31.71 | $31.90 | $31.63 | $31.90 | $31.84 | 235,400 |
| 2019-12-10 | $31.88 | $31.89 | $31.63 | $31.71 | $31.65 | 322,900 |
| 2019-12-09 | $31.85 | $32.02 | $31.76 | $31.92 | $31.86 | 199,900 |
| 2019-12-06 | $32.01 | $32.16 | $31.80 | $31.90 | $31.84 | 265,100 |
| 2019-12-05 | $32.05 | $32.27 | $32.00 | $32.08 | $32.02 | 196,660 |
| 2019-12-04 | $32.15 | $32.31 | $31.95 | $32.07 | $32.01 | 195,350 |
| 2019-12-03 | $32.09 | $32.33 | $31.88 | $32.21 | $32.15 | 227,800 |
| 2019-12-02 | $31.80 | $32.20 | $31.76 | $32.18 | $32.12 | 350,710 |
| 2019-11-29 | $32.44 | $32.45 | $31.80 | $31.90 | $31.84 | 264,600 |
| 2019-11-28 | $31.78 | $32.52 | $31.78 | $32.42 | $32.36 | 562,150 |
| 2019-11-27 | $31.80 | $32.19 | $31.72 | $31.78 | $31.72 | 238,150 |
| 2019-11-26 | $31.86 | $31.98 | $31.60 | $31.78 | $31.72 | 285,220 |
| 2019-11-25 | $32.04 | $32.38 | $31.64 | $31.86 | $31.80 | 452,570 |
| 2019-11-22 | $32.86 | $32.86 | $31.99 | $32.10 | $32.04 | 959,500 |
| 2019-11-21 | $31.51 | $32.87 | $31.16 | $32.76 | $32.70 | 1,196,140 |
| 2019-11-20 | $31.50 | $32.19 | $29.90 | $31.51 | $31.45 | 1,260,850 |
| 2019-11-19 | $31.04 | $31.51 | $31.03 | $31.51 | $31.45 | 264,200 |
| 2019-11-18 | $30.50 | $31.25 | $30.50 | $31.18 | $31.12 | 462,730 |
| 2019-11-15 | $31.25 | $31.40 | $30.82 | $30.90 | $30.84 | 234,800 |
| 2019-11-14 | $31.05 | $31.28 | $30.89 | $31.22 | $31.16 | 322,600 |
| 2019-11-13 | $30.72 | $31.10 | $30.62 | $31.05 | $30.99 | 335,400 |
| 2019-11-12 | $30.41 | $30.75 | $30.41 | $30.72 | $30.66 | 210,700 |
| 2019-11-11 | $30.55 | $30.78 | $30.33 | $30.50 | $30.45 | 442,200 |
| 2019-11-08 | $30.60 | $30.94 | $30.42 | $30.74 | $30.68 | 395,100 |
| 2019-11-07 | $30.52 | $30.67 | $29.93 | $30.56 | $30.50 | 387,200 |
| 2019-11-06 | $30.77 | $30.77 | $30.42 | $30.53 | $30.48 | 219,500 |
| 2019-11-05 | $30.64 | $30.79 | $30.35 | $30.64 | $30.58 | 161,040 |
| 2019-11-04 | $30.53 | $30.97 | $30.43 | $30.70 | $30.64 | 224,700 |
| 2019-11-01 | $30.20 | $30.64 | $30.20 | $30.62 | $30.56 | 196,300 |
| 2019-10-31 | $30.46 | $30.97 | $30.35 | $30.38 | $30.33 | 247,600 |
| 2019-10-30 | $30.65 | $30.91 | $30.44 | $30.44 | $30.39 | 247,400 |
| 2019-10-29 | $31.19 | $31.79 | $30.83 | $30.89 | $30.83 | 374,500 |
| 2019-10-28 | $30.92 | $31.26 | $30.92 | $31.23 | $31.17 | 304,990 |
| 2019-10-25 | $30.60 | $31.27 | $30.60 | $30.99 | $30.93 | 248,790 |
| 2019-10-24 | $30.68 | $30.80 | $30.50 | $30.80 | $30.74 | 233,450 |
| 2019-10-23 | $30.76 | $31.30 | $30.62 | $30.68 | $30.62 | 243,000 |
| 2019-10-22 | $30.51 | $30.72 | $30.41 | $30.69 | $30.63 | 176,500 |
| 2019-10-21 | $31.06 | $31.06 | $30.28 | $30.49 | $30.44 | 304,000 |
| 2019-10-18 | $31.21 | $31.21 | $30.55 | $30.79 | $30.73 | 334,300 |
| 2019-10-17 | $31.20 | $31.35 | $31.05 | $31.07 | $31.01 | 239,740 |
| 2019-10-16 | $31.15 | $31.39 | $31.02 | $31.07 | $31.01 | 301,560 |
| 2019-10-15 | $31.69 | $31.69 | $31.10 | $31.11 | $31.05 | 432,300 |
| 2019-10-14 | $31.95 | $32.11 | $31.82 | $31.86 | $31.80 | 362,910 |
| 2019-10-11 | $31.86 | $31.90 | $31.44 | $31.80 | $31.74 | 329,530 |
| 2019-10-10 | $31.35 | $31.71 | $31.24 | $31.70 | $31.64 | 423,240 |
| 2019-10-09 | $31.07 | $31.42 | $30.86 | $31.36 | $31.30 | 257,000 |
| 2019-10-08 | $30.81 | $31.47 | $30.81 | $31.11 | $31.05 | 266,010 |
| 2019-10-07 | $31.07 | $31.07 | $31.07 | $31.07 | $31.01 | 0 |
| 2019-10-04 | $31.07 | $31.07 | $31.07 | $31.07 | $31.01 | 0 |
| 2019-10-03 | $31.07 | $31.07 | $31.07 | $31.07 | $31.01 | 0 |
| 2019-10-02 | $31.07 | $31.07 | $31.07 | $31.07 | $31.01 | 0 |
| 2019-10-01 | $31.07 | $31.07 | $31.07 | $31.07 | $31.01 | 0 |
| 2019-09-30 | $31.05 | $31.51 | $31.05 | $31.07 | $31.01 | 320,780 |
| 2019-09-27 | $30.88 | $31.35 | $30.83 | $31.20 | $31.14 | 327,480 |
| 2019-09-26 | $31.80 | $32.05 | $30.78 | $30.83 | $30.77 | 757,740 |
| 2019-09-25 | $32.43 | $32.43 | $31.87 | $31.93 | $31.87 | 507,100 |
| 2019-09-24 | $32.26 | $32.76 | $32.20 | $32.41 | $32.35 | 495,300 |
| 2019-09-23 | $32.66 | $32.66 | $31.85 | $32.26 | $32.20 | 582,700 |
| 2019-09-20 | $32.60 | $32.80 | $32.51 | $32.61 | $32.55 | 544,650 |
| 2019-09-19 | $32.40 | $32.67 | $32.30 | $32.60 | $32.54 | 547,870 |
| 2019-09-18 | $32.40 | $32.60 | $32.16 | $32.42 | $32.36 | 367,750 |
| 2019-09-17 | $33.38 | $33.38 | $32.32 | $32.39 | $32.33 | 592,100 |
| 2019-09-16 | $33.58 | $33.65 | $33.22 | $33.27 | $33.21 | 534,300 |
| 2019-09-13 | $33.42 | $33.42 | $33.42 | $33.42 | $33.36 | 0 |
| 2019-09-12 | $33.33 | $33.67 | $33.27 | $33.42 | $33.36 | 590,500 |
| 2019-09-11 | $33.80 | $34.00 | $33.39 | $33.40 | $33.34 | 1,008,220 |
| 2019-09-10 | $33.27 | $34.13 | $32.95 | $33.76 | $33.70 | 1,235,300 |
| 2019-09-09 | $33.14 | $33.28 | $32.75 | $33.14 | $33.08 | 895,170 |
| 2019-09-06 | $32.22 | $32.98 | $32.05 | $32.96 | $32.90 | 1,154,500 |
| 2019-09-05 | $31.74 | $32.44 | $31.56 | $31.97 | $31.91 | 602,900 |
| 2019-09-04 | $31.38 | $31.58 | $31.32 | $31.57 | $31.51 | 345,400 |
| 2019-09-03 | $31.35 | $31.50 | $31.17 | $31.31 | $31.25 | 353,700 |
| 2019-09-02 | $30.89 | $31.36 | $30.82 | $31.30 | $31.24 | 444,160 |
| 2019-08-30 | $31.99 | $32.30 | $30.61 | $30.90 | $30.84 | 501,700 |
| 2019-08-29 | $32.23 | $32.52 | $29.03 | $31.83 | $31.77 | 546,800 |
| 2019-08-28 | $32.34 | $32.65 | $32.22 | $32.26 | $32.20 | 360,600 |
| 2019-08-27 | $32.15 | $32.80 | $31.86 | $32.53 | $32.47 | 655,540 |
| 2019-08-26 | $31.60 | $32.04 | $31.46 | $31.95 | $31.89 | 301,900 |
| 2019-08-23 | $32.01 | $32.26 | $31.68 | $31.94 | $31.88 | 406,540 |
| 2019-08-22 | $31.87 | $32.10 | $31.74 | $32.05 | $31.99 | 272,200 |
| 2019-08-21 | $31.91 | $32.00 | $31.70 | $31.88 | $31.82 | 303,400 |
| 2019-08-20 | $32.03 | $32.29 | $31.81 | $31.96 | $31.90 | 398,200 |
| 2019-08-19 | $31.66 | $32.05 | $31.44 | $31.99 | $31.93 | 515,400 |
| 2019-08-16 | $31.22 | $31.83 | $31.22 | $31.36 | $31.30 | 381,400 |
| 2019-08-15 | $30.77 | $31.44 | $30.55 | $31.32 | $31.26 | 354,560 |
| 2019-08-14 | $31.02 | $31.45 | $31.02 | $31.21 | $31.15 | 297,430 |
| 2019-08-13 | $31.60 | $31.60 | $30.81 | $31.00 | $30.94 | 225,400 |
| 2019-08-12 | $30.57 | $31.07 | $30.57 | $31.04 | $30.98 | 144,600 |
| 2019-08-09 | $30.93 | $31.21 | $30.59 | $30.66 | $30.60 | 183,120 |
| 2019-08-08 | $30.86 | $31.13 | $30.85 | $30.92 | $30.86 | 156,030 |
| 2019-08-07 | $30.91 | $31.22 | $30.83 | $30.86 | $30.80 | 203,730 |
| 2019-08-06 | $31.13 | $31.43 | $30.51 | $30.90 | $30.84 | 379,530 |
| 2019-08-05 | $31.83 | $32.40 | $31.73 | $31.77 | $31.71 | 260,740 |
| 2019-08-02 | $32.36 | $32.36 | $31.75 | $32.01 | $31.95 | 491,300 |
| 2019-08-01 | $32.51 | $32.79 | $32.01 | $32.45 | $32.39 | 274,300 |
| 2019-07-31 | $33.08 | $33.08 | $32.53 | $32.70 | $32.64 | 360,800 |
| 2019-07-30 | $32.80 | $33.24 | $32.77 | $33.01 | $32.95 | 418,200 |
| 2019-07-29 | $32.70 | $32.89 | $32.55 | $32.76 | $32.70 | 341,100 |
| 2019-07-26 | $32.84 | $33.01 | $32.56 | $32.70 | $32.64 | 451,030 |
| 2019-07-25 | $32.74 | $33.42 | $32.67 | $33.06 | $33.00 | 606,430 |
| 2019-07-24 | $32.70 | $33.20 | $32.70 | $32.80 | $32.74 | 439,200 |
| 2019-07-23 | $32.70 | $32.86 | $32.20 | $32.75 | $32.69 | 278,420 |
| 2019-07-22 | $32.68 | $33.17 | $32.38 | $32.38 | $32.32 | 443,660 |
| 2019-07-19 | $31.67 | $33.38 | $31.52 | $32.99 | $32.93 | 1,143,450 |
| 2019-07-18 | $31.90 | $31.90 | $31.33 | $31.68 | $31.62 | 501,760 |
| 2019-07-17 | $32.00 | $32.46 | $32.00 | $32.04 | $31.98 | 434,100 |
| 2019-07-16 | $32.12 | $32.47 | $32.02 | $32.20 | $32.14 | 543,010 |
| 2019-07-15 | $32.76 | $32.76 | $31.50 | $32.04 | $31.98 | 835,810 |
| 2019-07-12 | $33.20 | $33.60 | $32.81 | $33.21 | $33.15 | 548,470 |
| 2019-07-11 | $33.06 | $33.46 | $32.80 | $33.08 | $33.02 | 453,500 |
| 2019-07-10 | $33.22 | $33.40 | $32.66 | $32.88 | $32.82 | 406,710 |
| 2019-07-09 | $33.56 | $33.68 | $32.91 | $33.16 | $33.10 | 473,350 |
| 2019-07-08 | $33.35 | $33.69 | $32.71 | $33.60 | $33.54 | 756,230 |
| 2019-07-05 | $32.78 | $33.78 | $32.78 | $33.66 | $33.60 | 774,860 |
| 2019-07-04 | $33.01 | $33.17 | $32.68 | $32.80 | $32.74 | 273,300 |
| 2019-07-03 | $33.28 | $33.28 | $32.69 | $32.76 | $32.70 | 366,800 |
| 2019-07-02 | $33.43 | $33.43 | $33.00 | $33.14 | $33.08 | 445,770 |
| 2019-07-01 | $33.30 | $33.66 | $32.67 | $33.44 | $33.38 | 886,990 |
| 2019-06-28 | $32.48 | $32.95 | $32.03 | $32.95 | $32.89 | 749,490 |
| 2019-06-27 | $32.68 | $32.68 | $32.32 | $32.40 | $32.34 | 388,800 |
| 2019-06-26 | $31.86 | $32.49 | $31.86 | $32.48 | $32.42 | 357,750 |
| 2019-06-25 | $32.40 | $32.40 | $31.82 | $32.03 | $31.97 | 303,800 |
| 2019-06-24 | $32.79 | $32.79 | $32.12 | $32.40 | $32.34 | 392,100 |
| 2019-06-21 | $32.17 | $32.95 | $32.17 | $32.56 | $32.50 | 681,320 |
| 2019-06-20 | $31.70 | $32.17 | $31.50 | $32.16 | $32.10 | 506,700 |
| 2019-06-19 | $31.75 | $31.99 | $31.51 | $31.66 | $31.60 | 300,800 |
| 2019-06-18 | $31.29 | $31.46 | $31.06 | $31.27 | $31.21 | 158,380 |
| 2019-06-17 | $30.92 | $31.47 | $30.92 | $31.26 | $31.20 | 210,890 |
| 2019-06-14 | $31.70 | $31.82 | $31.00 | $31.24 | $31.18 | 275,580 |
| 2019-06-13 | $31.43 | $31.70 | $31.43 | $31.70 | $31.64 | 365,260 |
| 2019-06-12 | $31.51 | $31.94 | $31.50 | $31.68 | $31.48 | 331,900 |
| 2019-06-11 | $30.71 | $31.86 | $30.62 | $31.69 | $31.49 | 429,000 |
| 2019-06-10 | $30.78 | $31.13 | $30.50 | $30.71 | $30.52 | 241,000 |
| 2019-06-07 | $30.58 | $30.58 | $30.58 | $30.58 | $30.39 | 0 |
| 2019-06-06 | $31.73 | $31.73 | $30.40 | $30.58 | $30.39 | 462,400 |
| 2019-06-05 | $31.79 | $31.86 | $31.50 | $31.52 | $31.32 | 219,400 |
| 2019-06-04 | $32.02 | $32.20 | $31.40 | $31.50 | $31.31 | 408,000 |
| 2019-06-03 | $32.17 | $32.46 | $32.01 | $32.05 | $31.85 | 349,800 |
| 2019-05-31 | $32.12 | $32.47 | $31.97 | $32.40 | $32.20 | 419,750 |
| 2019-05-30 | $32.46 | $32.46 | $31.65 | $32.08 | $31.88 | 382,760 |
| 2019-05-29 | $32.12 | $32.56 | $32.09 | $32.46 | $32.26 | 307,440 |
| 2019-05-28 | $32.38 | $32.59 | $32.22 | $32.29 | $32.09 | 364,240 |
| 2019-05-27 | $31.87 | $32.49 | $31.72 | $32.38 | $32.18 | 321,140 |
| 2019-05-24 | $31.68 | $32.01 | $31.68 | $31.81 | $31.61 | 238,800 |
| 2019-05-23 | $32.50 | $32.50 | $31.63 | $31.65 | $31.45 | 392,200 |
| 2019-05-22 | $32.23 | $32.90 | $32.22 | $32.42 | $32.22 | 425,200 |
| 2019-05-21 | $32.29 | $32.49 | $31.90 | $32.23 | $32.03 | 261,100 |
| 2019-05-20 | $31.94 | $32.10 | $31.40 | $31.83 | $31.63 | 308,740 |
| 2019-05-17 | $33.20 | $33.28 | $32.09 | $32.09 | $31.89 | 588,040 |
| 2019-05-16 | $32.88 | $33.25 | $32.75 | $33.18 | $32.97 | 410,910 |
| 2019-05-15 | $32.56 | $33.00 | $32.56 | $32.88 | $32.68 | 309,400 |
| 2019-05-14 | $32.36 | $32.67 | $32.00 | $32.42 | $32.22 | 444,600 |
| 2019-05-13 | $32.60 | $33.15 | $32.60 | $32.91 | $32.71 | 302,130 |
| 2019-05-10 | $32.40 | $33.25 | $32.21 | $33.04 | $32.84 | 568,600 |
| 2019-05-09 | $32.07 | $32.57 | $32.07 | $32.16 | $31.96 | 281,000 |
| 2019-05-08 | $32.01 | $32.98 | $31.88 | $32.32 | $32.12 | 244,800 |
| 2019-05-07 | $33.40 | $33.44 | $32.01 | $32.47 | $32.27 | 305,100 |
| 2019-05-06 | $33.82 | $33.82 | $31.88 | $32.06 | $31.86 | 583,100 |
| 2019-05-03 | $34.43 | $34.43 | $34.43 | $34.43 | $34.22 | 0 |
| 2019-05-02 | $34.43 | $34.43 | $34.43 | $34.43 | $34.22 | 0 |
| 2019-05-01 | $34.43 | $34.43 | $34.43 | $34.43 | $34.22 | 0 |
| 2019-04-30 | $34.31 | $34.79 | $34.30 | $34.43 | $34.22 | 310,300 |
| 2019-04-29 | $34.70 | $35.00 | $33.92 | $34.22 | $34.01 | 521,200 |
| 2019-04-26 | $34.92 | $35.19 | $34.70 | $34.75 | $34.53 | 347,680 |
| 2019-04-25 | $36.03 | $36.04 | $34.91 | $34.92 | $34.70 | 594,420 |
| 2019-04-24 | $35.84 | $36.24 | $35.50 | $36.12 | $35.90 | 491,990 |
| 2019-04-23 | $36.29 | $36.29 | $35.69 | $35.84 | $35.62 | 650,380 |
| 2019-04-22 | $36.86 | $36.86 | $36.19 | $36.24 | $36.02 | 650,480 |
| 2019-04-19 | $36.84 | $37.00 | $36.38 | $36.83 | $36.60 | 650,100 |
| 2019-04-18 | $37.26 | $37.28 | $36.77 | $36.84 | $36.61 | 727,500 |
| 2019-04-17 | $37.10 | $37.27 | $36.91 | $37.15 | $36.92 | 1,044,180 |
| 2019-04-16 | $36.42 | $37.21 | $36.42 | $37.10 | $36.87 | 921,480 |
| 2019-04-15 | $36.71 | $37.08 | $36.50 | $36.74 | $36.51 | 1,007,880 |
| 2019-04-12 | $36.48 | $36.68 | $36.25 | $36.58 | $36.35 | 875,400 |
| 2019-04-11 | $37.45 | $37.76 | $36.45 | $36.47 | $36.24 | 1,520,400 |
| 2019-04-10 | $37.06 | $37.69 | $37.06 | $37.45 | $37.22 | 1,354,400 |
| 2019-04-09 | $37.70 | $37.85 | $36.80 | $37.46 | $37.23 | 3,166,480 |
| 2019-04-08 | $41.20 | $42.49 | $39.68 | $39.70 | $39.45 | 2,419,960 |
| 2019-04-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.75 | 0 |
| 2019-04-04 | $40.15 | $41.19 | $39.69 | $41.00 | $40.75 | 1,873,920 |
| 2019-04-03 | $40.04 | $40.26 | $39.51 | $40.15 | $39.90 | 1,334,560 |
| 2019-04-02 | $38.91 | $40.20 | $38.91 | $40.08 | $39.83 | 1,981,100 |
| 2019-04-01 | $38.35 | $39.27 | $38.05 | $39.09 | $38.85 | 1,681,450 |
| 2019-03-29 | $36.87 | $37.88 | $36.58 | $37.88 | $37.65 | 1,157,580 |
| 2019-03-28 | $37.28 | $38.15 | $36.88 | $36.91 | $36.68 | 1,068,160 |
| 2019-03-27 | $37.66 | $37.95 | $37.18 | $37.59 | $37.36 | 794,810 |
| 2019-03-26 | $38.42 | $39.04 | $37.32 | $37.50 | $37.27 | 1,192,100 |
| 2019-03-25 | $37.39 | $39.47 | $37.02 | $38.38 | $38.14 | 1,695,100 |
| 2019-03-22 | $37.92 | $38.10 | $37.23 | $38.05 | $37.81 | 974,900 |
| 2019-03-21 | $37.70 | $38.15 | $37.53 | $37.87 | $37.64 | 996,400 |
| 2019-03-20 | $37.70 | $37.84 | $36.59 | $37.52 | $37.29 | 806,900 |
| 2019-03-19 | $37.61 | $37.92 | $37.40 | $37.64 | $37.41 | 850,300 |
| 2019-03-18 | $36.60 | $37.66 | $36.47 | $37.61 | $37.38 | 1,077,700 |
| 2019-03-15 | $36.27 | $36.91 | $36.18 | $36.60 | $36.37 | 771,800 |
| 2019-03-14 | $37.13 | $37.31 | $35.61 | $36.17 | $35.95 | 1,068,950 |
| 2019-03-13 | $37.80 | $38.18 | $36.72 | $37.11 | $36.88 | 1,317,200 |
| 2019-03-12 | $37.65 | $38.23 | $37.19 | $37.70 | $37.47 | 1,561,940 |
| 2019-03-11 | $36.00 | $37.51 | $36.00 | $37.51 | $37.28 | 1,192,640 |
| 2019-03-08 | $37.19 | $38.46 | $36.18 | $36.18 | $35.96 | 1,802,710 |
| 2019-03-07 | $37.02 | $38.02 | $36.57 | $37.72 | $37.49 | 1,681,240 |
| 2019-03-06 | $36.48 | $37.10 | $36.46 | $37.03 | $36.80 | 1,372,140 |
| 2019-03-05 | $35.80 | $36.36 | $35.62 | $36.34 | $36.12 | 1,058,000 |
| 2019-03-04 | $35.46 | $36.59 | $35.46 | $35.94 | $35.72 | 1,813,300 |
| 2019-03-01 | $35.50 | $35.88 | $34.88 | $35.45 | $35.23 | 1,011,640 |
| 2019-02-28 | $35.58 | $36.35 | $35.15 | $35.56 | $35.34 | 1,320,980 |
| 2019-02-27 | $35.20 | $35.90 | $34.88 | $35.12 | $34.90 | 1,163,260 |
| 2019-02-26 | $35.05 | $36.26 | $34.62 | $35.50 | $35.28 | 1,668,120 |
| 2019-02-25 | $33.80 | $35.20 | $33.80 | $35.08 | $34.86 | 1,399,010 |
| 2019-02-22 | $33.24 | $33.75 | $33.07 | $33.68 | $33.47 | 620,800 |
| 2019-02-21 | $33.61 | $34.07 | $33.12 | $33.19 | $32.98 | 773,600 |
| 2019-02-20 | $33.74 | $33.74 | $33.27 | $33.59 | $33.38 | 525,700 |
| 2019-02-19 | $34.19 | $34.30 | $33.40 | $33.74 | $33.53 | 1,164,960 |
| 2019-02-18 | $32.99 | $33.47 | $32.73 | $33.45 | $33.24 | 776,480 |
| 2019-02-15 | $32.50 | $32.75 | $32.40 | $32.56 | $32.36 | 473,140 |
| 2019-02-14 | $32.60 | $32.66 | $32.36 | $32.48 | $32.28 | 667,580 |
| 2019-02-13 | $32.30 | $32.97 | $32.26 | $32.60 | $32.40 | 980,050 |
| 2019-02-12 | $31.91 | $32.79 | $31.85 | $32.58 | $32.38 | 575,700 |
| 2019-02-11 | $31.45 | $32.07 | $30.79 | $31.94 | $31.74 | 555,810 |
| 2019-02-08 | $31.39 | $31.39 | $31.39 | $31.39 | $31.20 | 0 |
| 2019-02-07 | $31.39 | $31.39 | $31.39 | $31.39 | $31.20 | 0 |
| 2019-02-06 | $31.39 | $31.39 | $31.39 | $31.39 | $31.20 | 0 |
| 2019-02-05 | $31.39 | $31.39 | $31.39 | $31.39 | $31.20 | 0 |
| 2019-02-04 | $31.39 | $31.39 | $31.39 | $31.39 | $31.20 | 0 |
| 2019-02-01 | $30.55 | $31.44 | $30.51 | $31.39 | $31.20 | 345,500 |
| 2019-01-31 | $31.24 | $31.40 | $29.99 | $30.50 | $30.31 | 568,110 |
| 2019-01-30 | $31.05 | $31.45 | $31.05 | $31.13 | $30.94 | 452,340 |
| 2019-01-29 | $33.31 | $33.45 | $31.27 | $31.27 | $31.08 | 1,817,180 |
| 2019-01-28 | $34.67 | $35.22 | $34.46 | $34.74 | $34.52 | 752,400 |
| 2019-01-25 | $34.70 | $34.91 | $34.32 | $34.57 | $34.36 | 593,800 |
| 2019-01-24 | $34.05 | $34.65 | $33.93 | $34.59 | $34.38 | 562,880 |
| 2019-01-23 | $34.16 | $34.24 | $33.91 | $34.23 | $34.02 | 351,380 |
| 2019-01-22 | $34.07 | $34.55 | $33.84 | $34.14 | $33.93 | 621,520 |
| 2019-01-21 | $33.89 | $34.27 | $33.72 | $34.02 | $33.81 | 534,120 |
| 2019-01-18 | $33.38 | $33.94 | $33.25 | $33.90 | $33.69 | 385,100 |
| 2019-01-17 | $33.90 | $33.99 | $33.36 | $33.40 | $33.19 | 259,400 |
| 2019-01-16 | $33.86 | $34.15 | $33.71 | $34.10 | $33.89 | 407,580 |
| 2019-01-15 | $33.62 | $33.89 | $33.21 | $33.88 | $33.67 | 367,200 |
| 2019-01-14 | $34.10 | $34.10 | $33.57 | $33.63 | $33.42 | 251,840 |
| 2019-01-11 | $33.53 | $34.00 | $33.53 | $33.98 | $33.77 | 338,800 |
| 2019-01-10 | $33.60 | $33.82 | $33.49 | $33.51 | $33.30 | 288,900 |
| 2019-01-09 | $33.96 | $34.50 | $33.62 | $33.62 | $33.41 | 601,280 |
| 2019-01-08 | $34.41 | $34.49 | $33.90 | $33.90 | $33.69 | 368,780 |
| 2019-01-07 | $34.63 | $34.72 | $34.38 | $34.58 | $34.37 | 591,380 |
| 2019-01-04 | $33.00 | $34.65 | $32.61 | $34.62 | $34.41 | 771,320 |
| 2019-01-03 | $33.50 | $33.75 | $33.20 | $33.59 | $33.38 | 333,100 |
| 2019-01-02 | $33.15 | $33.55 | $32.82 | $33.50 | $33.29 | 365,800 |
| 2019-01-01 | $33.15 | $33.15 | $33.15 | $33.15 | $32.94 | 0 |
| 2018-12-31 | $33.15 | $33.15 | $33.15 | $33.15 | $32.94 | 0 |
| 2018-12-28 | $33.01 | $33.20 | $32.52 | $33.15 | $32.94 | 507,420 |
| 2018-12-27 | $33.39 | $33.70 | $32.31 | $33.10 | $32.90 | 919,980 |
| 2018-12-26 | $33.77 | $33.77 | $33.77 | $33.77 | $33.56 | 0 |
| 2018-12-25 | $33.77 | $33.77 | $33.77 | $33.77 | $33.56 | 0 |
| 2018-12-24 | $33.35 | $34.05 | $33.18 | $33.77 | $33.56 | 358,640 |
| 2018-12-21 | $33.30 | $33.71 | $33.10 | $33.39 | $33.18 | 330,700 |
| 2018-12-20 | $32.83 | $33.34 | $32.70 | $33.33 | $33.12 | 331,020 |
| 2018-12-19 | $32.88 | $32.93 | $32.48 | $32.93 | $32.73 | 293,950 |
| 2018-12-18 | $32.49 | $33.09 | $32.25 | $32.90 | $32.70 | 431,100 |
| 2018-12-17 | $32.78 | $32.78 | $32.03 | $32.65 | $32.45 | 419,700 |
| 2018-12-14 | $33.60 | $33.65 | $32.89 | $32.89 | $32.69 | 474,740 |
| 2018-12-13 | $33.33 | $34.80 | $32.79 | $33.77 | $33.56 | 724,740 |
| 2018-12-12 | $33.50 | $33.69 | $33.07 | $33.22 | $33.01 | 433,600 |
| 2018-12-11 | $33.49 | $33.50 | $33.10 | $33.37 | $33.16 | 407,140 |
| 2018-12-10 | $34.13 | $34.20 | $32.82 | $33.18 | $32.97 | 1,098,730 |
| 2018-12-07 | $34.79 | $34.99 | $34.41 | $34.60 | $34.39 | 649,420 |
| 2018-12-06 | $35.79 | $35.79 | $34.71 | $34.77 | $34.55 | 860,300 |
| 2018-12-05 | $35.80 | $36.16 | $35.22 | $35.96 | $35.74 | 760,090 |
| 2018-12-04 | $36.20 | $36.80 | $36.20 | $36.36 | $36.13 | 702,800 |
| 2018-12-03 | $36.33 | $36.78 | $36.00 | $36.62 | $36.39 | 1,009,610 |
| 2018-11-30 | $34.58 | $35.98 | $34.58 | $35.51 | $35.29 | 916,530 |
| 2018-11-29 | $36.59 | $36.77 | $34.58 | $34.70 | $34.49 | 926,070 |
| 2018-11-28 | $36.10 | $36.44 | $35.20 | $36.42 | $36.19 | 871,590 |
| 2018-11-27 | $36.00 | $36.65 | $35.61 | $36.21 | $35.99 | 894,740 |
| 2018-11-26 | $38.14 | $38.20 | $35.91 | $35.91 | $35.69 | 2,426,070 |
| 2018-11-23 | $38.93 | $40.50 | $38.60 | $39.90 | $39.65 | 2,494,350 |
| 2018-11-22 | $39.51 | $39.70 | $38.38 | $38.94 | $38.70 | 1,070,400 |
| 2018-11-21 | $37.74 | $38.79 | $37.51 | $38.72 | $38.48 | 1,035,200 |
| 2018-11-20 | $38.60 | $39.49 | $37.81 | $38.16 | $37.92 | 1,533,510 |
| 2018-11-19 | $38.86 | $39.16 | $38.41 | $38.85 | $38.61 | 1,335,580 |
| 2018-11-16 | $38.50 | $39.47 | $38.20 | $39.37 | $39.13 | 2,056,340 |
| 2018-11-15 | $37.80 | $38.98 | $37.36 | $38.75 | $38.51 | 2,740,530 |
| 2018-11-14 | $36.14 | $37.20 | $36.01 | $36.40 | $36.17 | 1,142,700 |
| 2018-11-13 | $35.26 | $37.33 | $35.26 | $36.14 | $35.92 | 1,639,480 |
| 2018-11-12 | $34.74 | $35.97 | $34.23 | $35.90 | $35.68 | 1,361,590 |
| 2018-11-09 | $33.06 | $35.06 | $33.06 | $34.68 | $34.47 | 1,483,400 |
| 2018-11-08 | $33.99 | $34.15 | $33.21 | $33.30 | $33.09 | 474,890 |
| 2018-11-07 | $33.46 | $34.28 | $33.45 | $33.86 | $33.65 | 799,780 |
| 2018-11-06 | $34.00 | $34.00 | $32.96 | $33.50 | $33.29 | 659,880 |
| 2018-11-05 | $34.30 | $34.78 | $33.56 | $33.99 | $33.78 | 820,480 |
| 2018-11-02 | $33.85 | $34.45 | $33.66 | $34.38 | $34.17 | 832,100 |
| 2018-11-01 | $33.45 | $34.19 | $33.42 | $33.45 | $33.24 | 747,680 |
| 2018-10-31 | $32.85 | $33.80 | $32.78 | $33.42 | $33.21 | 697,100 |
| 2018-10-30 | $32.99 | $33.39 | $32.00 | $32.94 | $32.74 | 543,440 |
| 2018-10-29 | $32.52 | $33.09 | $32.42 | $33.04 | $32.84 | 460,200 |
| 2018-10-26 | $33.47 | $33.52 | $32.39 | $32.88 | $32.68 | 486,480 |
| 2018-10-25 | $32.00 | $33.20 | $31.80 | $32.99 | $32.79 | 588,300 |
| 2018-10-24 | $33.15 | $33.51 | $32.40 | $33.23 | $33.02 | 679,010 |
| 2018-10-23 | $33.66 | $34.00 | $32.91 | $33.15 | $32.94 | 804,120 |
| 2018-10-22 | $32.39 | $34.20 | $32.15 | $33.71 | $33.50 | 1,427,100 |
| 2018-10-19 | $30.05 | $32.00 | $29.99 | $31.88 | $31.68 | 643,960 |
| 2018-10-18 | $31.56 | $31.56 | $30.42 | $30.50 | $30.31 | 464,650 |
| 2018-10-17 | $32.60 | $32.75 | $30.28 | $31.88 | $31.68 | 794,780 |
| 2018-10-16 | $32.41 | $33.00 | $31.70 | $32.30 | $32.10 | 692,500 |
| 2018-10-15 | $32.50 | $33.50 | $31.92 | $32.54 | $32.34 | 993,100 |
| 2018-10-12 | $30.40 | $32.00 | $29.67 | $31.89 | $31.69 | 675,560 |
| 2018-10-11 | $32.10 | $32.32 | $30.09 | $30.42 | $30.23 | 802,020 |
| 2018-10-10 | $32.79 | $33.11 | $32.54 | $32.94 | $32.74 | 442,180 |
| 2018-10-09 | $31.88 | $32.88 | $31.88 | $32.78 | $32.58 | 413,540 |
| 2018-10-08 | $32.40 | $32.68 | $31.85 | $31.88 | $31.68 | 434,600 |
| 2018-10-05 | $32.73 | $32.73 | $32.73 | $32.73 | $32.53 | 0 |
| 2018-10-04 | $32.73 | $32.73 | $32.73 | $32.73 | $32.53 | 0 |
| 2018-10-03 | $32.73 | $32.73 | $32.73 | $32.73 | $32.53 | 0 |
| 2018-10-02 | $32.73 | $32.73 | $32.73 | $32.73 | $32.53 | 0 |
| 2018-10-01 | $32.73 | $32.73 | $32.73 | $32.73 | $32.53 | 0 |
| 2018-09-28 | $32.50 | $32.73 | $32.04 | $32.73 | $32.53 | 511,000 |
| 2018-09-27 | $32.49 | $33.11 | $32.46 | $32.47 | $32.27 | 676,630 |
| 2018-09-26 | $32.58 | $32.90 | $32.36 | $32.48 | $32.28 | 471,830 |
| 2018-09-25 | $32.49 | $32.77 | $32.39 | $32.58 | $32.38 | 273,220 |
| 2018-09-24 | $32.63 | $32.63 | $32.63 | $32.63 | $32.43 | 0 |
| 2018-09-21 | $32.04 | $32.88 | $32.04 | $32.63 | $32.43 | 464,320 |
| 2018-09-20 | $31.97 | $32.23 | $31.76 | $32.09 | $31.89 | 338,680 |
| 2018-09-19 | $31.79 | $32.50 | $31.46 | $32.02 | $31.82 | 552,580 |
| 2018-09-18 | $31.33 | $31.92 | $31.25 | $31.86 | $31.66 | 509,890 |
| 2018-09-17 | $32.10 | $32.14 | $31.13 | $31.32 | $31.13 | 575,570 |
| 2018-09-14 | $32.60 | $32.80 | $32.02 | $32.15 | $31.95 | 789,180 |
| 2018-09-13 | $35.50 | $35.79 | $31.81 | $32.45 | $32.25 | 2,276,090 |
| 2018-09-12 | $35.81 | $35.88 | $35.28 | $35.34 | $35.12 | 411,600 |
| 2018-09-11 | $36.16 | $36.40 | $35.71 | $35.81 | $35.59 | 283,880 |
| 2018-09-10 | $36.60 | $36.60 | $36.04 | $36.08 | $35.86 | 291,880 |
| 2018-09-07 | $36.22 | $36.91 | $36.20 | $36.40 | $36.17 | 273,020 |
| 2018-09-06 | $36.53 | $36.81 | $36.27 | $36.46 | $36.23 | 213,830 |
| 2018-09-05 | $36.80 | $37.34 | $36.51 | $36.59 | $36.36 | 293,700 |
| 2018-09-04 | $36.55 | $37.04 | $36.51 | $36.89 | $36.66 | 393,930 |
| 2018-09-03 | $37.01 | $37.45 | $36.02 | $36.50 | $36.27 | 454,130 |
| 2018-08-31 | $37.24 | $37.50 | $37.16 | $37.25 | $37.02 | 313,840 |
| 2018-08-30 | $37.38 | $37.96 | $37.31 | $37.32 | $37.09 | 369,610 |
| 2018-08-29 | $38.17 | $38.20 | $37.51 | $37.60 | $37.37 | 565,450 |
| 2018-08-28 | $38.51 | $38.85 | $37.99 | $38.29 | $38.05 | 976,210 |
| 2018-08-27 | $38.06 | $39.05 | $38.05 | $38.98 | $38.74 | 637,800 |
| 2018-08-24 | $38.83 | $38.83 | $37.99 | $38.01 | $37.77 | 456,500 |
| 2018-08-23 | $38.50 | $38.96 | $38.41 | $38.83 | $38.59 | 381,900 |
| 2018-08-22 | $38.82 | $39.38 | $38.56 | $38.62 | $38.38 | 542,190 |
| 2018-08-21 | $38.90 | $39.35 | $38.21 | $39.13 | $38.89 | 1,006,680 |
| 2018-08-20 | $39.21 | $39.62 | $38.90 | $39.62 | $39.37 | 536,290 |
| 2018-08-17 | $39.89 | $40.08 | $38.57 | $39.04 | $38.80 | 521,300 |
| 2018-08-16 | $38.78 | $39.99 | $38.45 | $39.39 | $39.15 | 461,770 |
| 2018-08-15 | $40.04 | $40.17 | $38.80 | $39.02 | $38.78 | 407,080 |
| 2018-08-14 | $40.08 | $40.57 | $39.66 | $40.09 | $39.84 | 500,240 |
| 2018-08-13 | $39.46 | $40.40 | $39.30 | $40.23 | $39.98 | 485,760 |
| 2018-08-10 | $39.22 | $40.39 | $39.20 | $40.03 | $39.78 | 785,080 |
| 2018-08-09 | $37.88 | $39.48 | $37.71 | $39.21 | $38.97 | 614,880 |
| 2018-08-08 | $39.86 | $40.27 | $38.22 | $38.27 | $38.03 | 836,200 |
| 2018-08-07 | $39.10 | $39.85 | $38.81 | $39.79 | $39.54 | 622,240 |
| 2018-08-06 | $38.71 | $39.28 | $38.50 | $38.78 | $38.54 | 443,040 |
| 2018-08-03 | $39.56 | $39.86 | $39.01 | $39.15 | $38.91 | 434,700 |
| 2018-08-02 | $39.87 | $40.10 | $38.55 | $39.46 | $39.22 | 887,180 |
| 2018-08-01 | $41.37 | $41.37 | $39.79 | $39.92 | $39.67 | 946,330 |
| 2018-07-31 | $40.70 | $41.27 | $40.52 | $41.13 | $40.88 | 634,730 |
| 2018-07-30 | $42.50 | $42.90 | $40.50 | $40.89 | $40.64 | 1,246,100 |
| 2018-07-27 | $43.00 | $43.48 | $42.51 | $42.80 | $42.54 | 569,380 |
| 2018-07-26 | $44.00 | $44.00 | $42.58 | $42.97 | $42.70 | 996,690 |
| 2018-07-25 | $43.64 | $44.41 | $43.62 | $43.80 | $43.53 | 871,500 |
| 2018-07-24 | $42.68 | $44.26 | $42.68 | $44.00 | $43.73 | 1,520,970 |
| 2018-07-23 | $44.12 | $44.59 | $42.32 | $43.28 | $43.01 | 2,844,740 |
| 2018-07-20 | $45.69 | $45.85 | $44.58 | $45.40 | $45.12 | 1,379,970 |
| 2018-07-19 | $45.00 | $46.56 | $44.76 | $45.68 | $45.40 | 2,099,110 |
| 2018-07-18 | $46.06 | $46.48 | $44.91 | $45.12 | $44.84 | 1,609,190 |
| 2018-07-17 | $46.60 | $46.75 | $45.32 | $46.20 | $45.91 | 1,849,010 |
| 2018-07-16 | $45.37 | $47.49 | $45.05 | $46.94 | $46.65 | 2,769,680 |
| 2018-07-13 | $45.51 | $46.26 | $44.62 | $45.64 | $45.36 | 2,283,900 |
| 2018-07-12 | $45.63 | $47.00 | $45.30 | $45.51 | $45.23 | 3,849,100 |
| 2018-07-11 | $45.00 | $45.67 | $44.40 | $45.39 | $45.11 | 2,213,790 |
| 2018-07-10 | $44.60 | $46.33 | $44.01 | $46.20 | $45.91 | 2,678,600 |
| 2018-07-09 | $41.71 | $45.16 | $41.70 | $44.73 | $44.45 | 2,242,530 |
| 2018-07-06 | $40.30 | $42.00 | $40.11 | $41.20 | $40.94 | 890,180 |
| 2018-07-05 | $42.00 | $42.33 | $40.05 | $40.17 | $39.92 | 1,008,320 |
| 2018-07-04 | $43.12 | $43.34 | $41.70 | $42.11 | $41.85 | 973,070 |
| 2018-07-03 | $42.01 | $43.71 | $41.75 | $43.62 | $43.35 | 1,194,290 |
| 2018-07-02 | $43.33 | $43.39 | $41.80 | $42.21 | $41.95 | 986,930 |
| 2018-06-29 | $41.60 | $43.16 | $41.39 | $43.14 | $42.87 | 1,230,130 |
| 2018-06-28 | $41.94 | $42.48 | $41.48 | $41.60 | $41.34 | 685,690 |
| 2018-06-27 | $41.66 | $42.70 | $41.66 | $42.20 | $41.84 | 974,370 |
| 2018-06-26 | $40.49 | $42.47 | $40.00 | $41.92 | $41.56 | 1,196,950 |
| 2018-06-25 | $40.45 | $40.78 | $40.18 | $40.20 | $39.86 | 579,740 |
| 2018-06-22 | $38.72 | $40.37 | $38.62 | $40.29 | $39.94 | 538,500 |
| 2018-06-21 | $39.94 | $40.62 | $39.01 | $39.15 | $38.81 | 709,020 |
| 2018-06-20 | $38.71 | $40.50 | $38.70 | $39.93 | $39.59 | 774,920 |
| 2018-06-19 | $40.87 | $41.00 | $38.33 | $38.68 | $38.35 | 1,081,460 |
| 2018-06-18 | $41.58 | $41.58 | $41.58 | $41.58 | $41.22 | 0 |
| 2018-06-15 | $43.30 | $43.30 | $41.38 | $41.58 | $41.22 | 838,410 |
| 2018-06-14 | $42.00 | $43.25 | $41.90 | $43.19 | $42.82 | 755,520 |
| 2018-06-13 | $42.30 | $43.68 | $42.26 | $42.28 | $41.92 | 915,080 |
| 2018-06-12 | $42.17 | $42.88 | $41.46 | $42.77 | $42.40 | 602,700 |
| 2018-06-11 | $41.40 | $42.70 | $41.11 | $42.18 | $41.82 | 749,100 |
| 2018-06-08 | $42.00 | $42.28 | $40.98 | $41.40 | $41.05 | 588,300 |
| 2018-06-07 | $42.80 | $43.05 | $41.92 | $42.14 | $41.78 | 583,500 |
| 2018-06-06 | $42.58 | $42.90 | $42.13 | $42.80 | $42.43 | 586,820 |
| 2018-06-05 | $41.17 | $42.75 | $41.10 | $42.50 | $42.14 | 829,340 |
| 2018-06-04 | $40.98 | $41.49 | $40.30 | $41.00 | $40.65 | 499,280 |
| 2018-06-01 | $41.04 | $41.73 | $40.16 | $40.96 | $40.61 | 677,250 |
| 2018-05-31 | $40.40 | $41.50 | $40.35 | $41.24 | $40.89 | 766,110 |
| 2018-05-30 | $42.19 | $42.47 | $39.70 | $40.20 | $39.86 | 1,326,300 |
| 2018-05-29 | $44.01 | $44.62 | $42.99 | $43.00 | $42.63 | 870,180 |
| 2018-05-28 | $45.18 | $45.48 | $43.70 | $44.20 | $43.82 | 856,670 |
| 2018-05-25 | $45.42 | $45.60 | $44.90 | $45.20 | $44.81 | 711,870 |
| 2018-05-24 | $45.50 | $45.90 | $45.06 | $45.07 | $44.68 | 760,840 |
| 2018-05-23 | $45.80 | $46.55 | $45.52 | $45.57 | $45.18 | 1,184,190 |
| 2018-05-22 | $45.35 | $46.17 | $45.34 | $46.10 | $45.70 | 1,091,680 |
| 2018-05-21 | $45.98 | $46.60 | $45.55 | $45.62 | $45.23 | 1,144,930 |
| 2018-05-18 | $46.07 | $46.50 | $44.60 | $45.89 | $45.50 | 1,348,140 |
| 2018-05-17 | $46.68 | $47.35 | $46.00 | $46.37 | $45.97 | 1,535,860 |
| 2018-05-16 | $45.00 | $47.79 | $44.63 | $46.71 | $46.31 | 2,534,900 |
| 2018-05-15 | $44.97 | $45.58 | $44.46 | $45.30 | $44.91 | 1,103,020 |
| 2018-05-14 | $45.60 | $45.60 | $44.05 | $44.34 | $43.96 | 1,276,520 |
| 2018-05-11 | $46.59 | $47.45 | $45.00 | $45.60 | $45.21 | 2,115,670 |
| 2018-05-10 | $44.79 | $47.49 | $44.60 | $46.23 | $45.83 | 2,487,950 |
| 2018-05-09 | $43.75 | $45.17 | $43.06 | $45.00 | $44.61 | 1,880,640 |
| 2018-05-08 | $42.94 | $44.27 | $42.70 | $43.80 | $43.42 | 1,666,870 |
| 2018-05-07 | $41.96 | $43.00 | $41.96 | $42.93 | $42.56 | 1,159,460 |
| 2018-05-04 | $42.00 | $42.21 | $41.51 | $41.87 | $41.51 | 778,400 |
| 2018-05-03 | $42.28 | $42.36 | $40.40 | $41.84 | $41.48 | 1,001,940 |
| 2018-05-02 | $41.37 | $42.80 | $41.31 | $42.31 | $41.95 | 1,135,210 |
| 2018-05-01 | $41.48 | $41.48 | $41.48 | $41.48 | $41.12 | 0 |
| 2018-04-30 | $41.48 | $41.48 | $41.48 | $41.48 | $41.12 | 0 |
| 2018-04-27 | $41.15 | $42.00 | $40.31 | $41.48 | $41.12 | 863,550 |
| 2018-04-26 | $42.00 | $42.08 | $40.81 | $41.10 | $40.75 | 953,980 |
| 2018-04-25 | $41.00 | $42.07 | $40.75 | $41.92 | $41.56 | 1,127,010 |
| 2018-04-24 | $40.22 | $41.17 | $39.91 | $40.88 | $40.53 | 850,280 |
| 2018-04-23 | $42.20 | $42.20 | $39.25 | $39.82 | $39.48 | 1,884,490 |
| 2018-04-20 | $45.00 | $45.96 | $43.51 | $43.51 | $43.14 | 1,508,790 |
| 2018-04-19 | $44.24 | $44.90 | $44.03 | $44.86 | $44.48 | 1,019,670 |
| 2018-04-18 | $44.45 | $44.72 | $42.21 | $44.65 | $44.27 | 1,456,880 |
| 2018-04-17 | $43.92 | $45.12 | $43.61 | $44.02 | $43.64 | 1,473,300 |
| 2018-04-16 | $44.50 | $44.67 | $43.15 | $43.74 | $43.37 | 943,800 |
| 2018-04-13 | $43.90 | $45.20 | $43.60 | $44.30 | $43.92 | 1,703,030 |
| 2018-04-12 | $44.28 | $44.68 | $43.31 | $43.55 | $43.18 | 1,688,730 |
| 2018-04-11 | $44.18 | $46.50 | $43.90 | $43.98 | $43.60 | 2,571,080 |
| 2018-04-10 | $44.80 | $44.80 | $43.11 | $43.93 | $43.55 | 2,748,470 |
| 2018-04-09 | $42.09 | $45.97 | $42.09 | $45.75 | $45.36 | 3,424,600 |
| 2018-04-06 | $42.05 | $42.05 | $42.05 | $42.05 | $41.69 | 0 |
| 2018-04-05 | $42.05 | $42.05 | $42.05 | $42.05 | $41.69 | 0 |
| 2018-04-04 | $40.85 | $42.56 | $40.81 | $42.05 | $41.69 | 2,073,090 |
| 2018-04-03 | $40.30 | $41.10 | $40.19 | $40.75 | $40.40 | 967,800 |
| 2018-04-02 | $40.22 | $41.50 | $40.22 | $41.25 | $40.90 | 1,368,510 |
| 2018-03-30 | $39.56 | $40.37 | $39.56 | $40.21 | $39.87 | 932,650 |
| 2018-03-29 | $40.00 | $40.44 | $39.18 | $39.80 | $39.46 | 1,491,860 |
| 2018-03-28 | $37.95 | $41.86 | $37.51 | $40.49 | $40.14 | 2,934,960 |
| 2018-03-27 | $37.26 | $38.40 | $37.26 | $38.05 | $37.72 | 476,800 |
| 2018-03-26 | $36.19 | $37.22 | $36.00 | $37.09 | $36.77 | 356,800 |
| 2018-03-23 | $38.14 | $38.17 | $36.09 | $36.38 | $36.07 | 786,680 |
| 2018-03-22 | $38.50 | $39.30 | $38.50 | $39.02 | $38.69 | 348,740 |
| 2018-03-21 | $39.08 | $39.54 | $38.65 | $38.65 | $38.32 | 554,600 |
| 2018-03-20 | $38.29 | $39.85 | $38.18 | $39.31 | $38.97 | 731,000 |
| 2018-03-19 | $38.45 | $38.75 | $38.13 | $38.42 | $38.09 | 348,940 |
| 2018-03-16 | $38.45 | $38.55 | $38.13 | $38.25 | $37.92 | 322,500 |
| 2018-03-15 | $39.11 | $39.18 | $37.88 | $38.29 | $37.96 | 454,900 |
| 2018-03-14 | $39.22 | $39.65 | $39.22 | $39.28 | $38.94 | 288,100 |
| 2018-03-13 | $39.99 | $39.99 | $39.40 | $39.50 | $39.16 | 468,250 |
| 2018-03-12 | $39.15 | $40.44 | $39.15 | $40.00 | $39.66 | 772,240 |
| 2018-03-09 | $38.45 | $39.28 | $38.23 | $39.24 | $38.90 | 672,500 |
| 2018-03-08 | $37.51 | $38.69 | $37.51 | $38.47 | $38.14 | 460,080 |
| 2018-03-07 | $38.03 | $38.34 | $37.78 | $37.84 | $37.52 | 252,200 |
| 2018-03-06 | $37.74 | $38.20 | $37.68 | $38.09 | $37.76 | 331,710 |
| 2018-03-05 | $37.47 | $37.80 | $37.41 | $37.74 | $37.42 | 202,220 |
| 2018-03-02 | $37.63 | $37.94 | $37.31 | $37.54 | $37.22 | 242,200 |
| 2018-03-01 | $37.40 | $37.93 | $37.30 | $37.82 | $37.50 | 298,100 |
| 2018-02-28 | $37.20 | $37.57 | $36.81 | $37.41 | $37.09 | 301,820 |
| 2018-02-27 | $37.50 | $37.83 | $37.00 | $37.37 | $37.05 | 324,520 |
| 2018-02-26 | $36.90 | $37.67 | $36.90 | $37.50 | $37.18 | 372,110 |
| 2018-02-23 | $37.18 | $37.18 | $36.51 | $36.80 | $36.48 | 190,100 |
| 2018-02-22 | $36.65 | $37.14 | $36.55 | $36.95 | $36.63 | 180,800 |
| 2018-02-21 | $36.47 | $36.47 | $36.47 | $36.47 | $36.16 | 0 |
| 2018-02-20 | $36.47 | $36.47 | $36.47 | $36.47 | $36.16 | 0 |
| 2018-02-19 | $36.47 | $36.47 | $36.47 | $36.47 | $36.16 | 0 |
| 2018-02-16 | $36.47 | $36.47 | $36.47 | $36.47 | $36.16 | 0 |
| 2018-02-15 | $36.47 | $36.47 | $36.47 | $36.47 | $36.16 | 0 |
| 2018-02-14 | $36.44 | $36.74 | $36.35 | $36.47 | $36.16 | 156,800 |
| 2018-02-13 | $36.16 | $36.87 | $36.16 | $36.44 | $36.13 | 209,700 |
| 2018-02-12 | $35.19 | $36.65 | $35.19 | $36.16 | $35.85 | 241,010 |
| 2018-02-09 | $35.35 | $35.53 | $34.70 | $35.21 | $34.91 | 393,430 |
| 2018-02-08 | $35.68 | $36.18 | $35.28 | $35.85 | $35.54 | 202,080 |
| 2018-02-07 | $35.79 | $35.95 | $34.50 | $35.35 | $35.05 | 326,200 |
| 2018-02-06 | $36.30 | $36.50 | $34.60 | $34.60 | $34.30 | 515,940 |
| 2018-02-05 | $36.21 | $37.26 | $36.21 | $37.01 | $36.69 | 174,520 |
| 2018-02-02 | $36.90 | $37.29 | $36.51 | $37.20 | $36.88 | 311,430 |
| 2018-02-01 | $38.65 | $38.75 | $36.89 | $36.89 | $36.57 | 492,400 |
| 2018-01-31 | $39.11 | $39.44 | $38.21 | $38.35 | $38.02 | 517,120 |
| 2018-01-30 | $39.57 | $40.05 | $39.06 | $39.12 | $38.78 | 330,600 |
| 2018-01-29 | $39.56 | $40.90 | $39.56 | $39.71 | $39.37 | 713,400 |
| 2018-01-26 | $40.90 | $41.32 | $40.43 | $40.69 | $40.34 | 293,690 |
| 2018-01-25 | $41.60 | $41.92 | $40.95 | $40.95 | $40.60 | 573,590 |
| 2018-01-24 | $40.61 | $41.97 | $40.61 | $41.45 | $41.09 | 605,300 |
| 2018-01-23 | $40.30 | $40.84 | $40.30 | $40.75 | $40.40 | 342,590 |
| 2018-01-22 | $40.13 | $40.91 | $39.80 | $40.69 | $40.34 | 422,300 |
| 2018-01-19 | $40.27 | $40.99 | $40.09 | $40.56 | $40.21 | 418,300 |
| 2018-01-18 | $40.23 | $40.49 | $40.06 | $40.30 | $39.95 | 239,580 |
| 2018-01-17 | $40.18 | $40.57 | $39.53 | $40.38 | $40.03 | 544,600 |
| 2018-01-16 | $39.44 | $40.30 | $39.44 | $39.80 | $39.46 | 371,590 |
| 2018-01-15 | $41.25 | $41.25 | $39.28 | $39.73 | $39.39 | 431,190 |
| 2018-01-12 | $40.90 | $41.48 | $40.71 | $41.08 | $40.73 | 430,260 |
| 2018-01-11 | $40.11 | $41.20 | $39.97 | $41.03 | $40.68 | 525,740 |
| 2018-01-10 | $40.80 | $40.91 | $40.10 | $40.34 | $39.99 | 431,040 |
| 2018-01-09 | $40.01 | $41.90 | $39.95 | $40.80 | $40.45 | 715,840 |
| 2018-01-08 | $39.88 | $40.37 | $39.81 | $40.22 | $39.88 | 341,220 |
| 2018-01-05 | $40.32 | $40.59 | $40.03 | $40.15 | $39.81 | 356,590 |
| 2018-01-04 | $40.69 | $40.69 | $40.35 | $40.39 | $40.04 | 331,310 |
| 2018-01-03 | $40.33 | $40.84 | $40.33 | $40.64 | $40.29 | 531,650 |
| 2018-01-02 | $40.75 | $41.13 | $40.16 | $40.73 | $40.38 | 667,010 |
| 2018-01-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.65 | 0 |
| 2017-12-29 | $39.98 | $42.50 | $39.58 | $41.00 | $40.65 | 1,124,560 |
| 2017-12-28 | $39.02 | $39.86 | $39.01 | $39.58 | $39.24 | 362,910 |
| 2017-12-27 | $39.32 | $39.97 | $39.30 | $39.32 | $38.98 | 540,940 |
| 2017-12-26 | $38.32 | $40.10 | $38.09 | $39.79 | $39.45 | 633,630 |
| 2017-12-25 | $39.38 | $39.49 | $38.00 | $38.40 | $38.07 | 556,320 |
| 2017-12-22 | $39.62 | $39.63 | $39.33 | $39.55 | $39.21 | 274,500 |
| 2017-12-21 | $39.88 | $39.88 | $38.97 | $39.52 | $39.18 | 458,280 |
| 2017-12-20 | $40.35 | $40.38 | $39.80 | $39.88 | $39.54 | 310,230 |
| 2017-12-19 | $40.21 | $40.40 | $40.18 | $40.34 | $39.99 | 223,900 |
| 2017-12-18 | $40.29 | $40.50 | $39.97 | $40.17 | $39.83 | 271,640 |
| 2017-12-15 | $40.40 | $40.50 | $40.05 | $40.39 | $40.04 | 241,930 |
| 2017-12-14 | $40.11 | $40.40 | $39.95 | $40.30 | $39.95 | 240,340 |
| 2017-12-13 | $39.65 | $40.40 | $39.65 | $40.22 | $39.88 | 281,700 |
| 2017-12-12 | $40.67 | $40.89 | $39.91 | $39.92 | $39.58 | 456,970 |
| 2017-12-11 | $40.61 | $40.99 | $40.54 | $40.84 | $40.49 | 356,530 |
| 2017-12-08 | $40.33 | $40.94 | $40.05 | $40.72 | $40.37 | 397,000 |
| 2017-12-07 | $40.52 | $40.55 | $40.02 | $40.21 | $39.87 | 327,840 |
| 2017-12-06 | $39.94 | $40.65 | $39.62 | $40.52 | $40.17 | 433,600 |
| 2017-12-05 | $40.88 | $41.37 | $39.35 | $39.74 | $39.40 | 627,680 |
| 2017-12-04 | $43.21 | $43.30 | $40.50 | $41.12 | $40.77 | 819,900 |
| 2017-12-01 | $43.23 | $43.67 | $43.05 | $43.53 | $43.16 | 372,100 |
| 2017-11-30 | $43.40 | $43.99 | $43.20 | $43.39 | $43.02 | 314,980 |
| 2017-11-29 | $43.79 | $43.79 | $43.01 | $43.44 | $43.07 | 279,310 |
| 2017-11-28 | $43.00 | $43.97 | $43.00 | $43.75 | $43.37 | 281,590 |
| 2017-11-27 | $43.10 | $43.47 | $42.83 | $42.93 | $42.56 | 244,060 |
| 2017-11-24 | $43.09 | $43.70 | $43.00 | $43.23 | $42.86 | 241,700 |
| 2017-11-23 | $43.90 | $44.39 | $43.25 | $43.32 | $42.95 | 382,320 |
| 2017-11-22 | $43.88 | $44.39 | $43.33 | $43.99 | $43.61 | 276,820 |
| 2017-11-21 | $44.22 | $44.59 | $43.34 | $43.86 | $43.48 | 426,570 |
| 2017-11-20 | $44.27 | $44.86 | $42.81 | $44.22 | $43.84 | 606,200 |
| 2017-11-17 | $46.09 | $46.37 | $44.17 | $44.20 | $43.82 | 909,540 |
| 2017-11-16 | $46.79 | $47.05 | $46.14 | $46.16 | $45.76 | 506,520 |
| 2017-11-15 | $47.29 | $47.89 | $46.74 | $46.79 | $46.39 | 512,400 |
| 2017-11-14 | $48.35 | $48.55 | $47.48 | $47.59 | $47.18 | 866,570 |
| 2017-11-13 | $47.94 | $48.53 | $47.70 | $48.35 | $47.94 | 924,860 |
| 2017-11-10 | $47.47 | $47.89 | $47.26 | $47.82 | $47.41 | 691,900 |
| 2017-11-09 | $47.50 | $47.65 | $47.13 | $47.40 | $46.99 | 481,850 |
| 2017-11-08 | $46.92 | $47.79 | $46.86 | $47.62 | $47.21 | 740,130 |
| 2017-11-07 | $47.20 | $47.25 | $46.51 | $46.95 | $46.55 | 404,420 |
| 2017-11-06 | $46.76 | $47.26 | $46.21 | $47.19 | $46.79 | 452,940 |
| 2017-11-03 | $47.14 | $47.27 | $45.60 | $46.23 | $45.83 | 608,040 |
| 2017-11-02 | $46.31 | $47.98 | $46.31 | $47.13 | $46.73 | 993,740 |
| 2017-11-01 | $46.00 | $46.88 | $45.81 | $46.56 | $46.16 | 530,960 |
| 2017-10-31 | $45.50 | $46.19 | $45.36 | $46.10 | $45.70 | 406,120 |
| 2017-10-30 | $47.35 | $47.80 | $45.00 | $45.65 | $45.26 | 682,800 |
| 2017-10-27 | $48.14 | $48.36 | $47.56 | $47.57 | $47.16 | 440,100 |
| 2017-10-26 | $47.89 | $48.26 | $47.76 | $48.19 | $47.78 | 598,900 |
| 2017-10-25 | $47.14 | $47.90 | $46.96 | $47.90 | $47.49 | 534,790 |
| 2017-10-24 | $47.65 | $47.67 | $46.62 | $47.00 | $46.60 | 366,300 |
| 2017-10-23 | $47.55 | $47.69 | $47.08 | $47.51 | $47.10 | 339,500 |
| 2017-10-20 | $46.38 | $47.17 | $46.38 | $47.09 | $46.69 | 236,170 |
| 2017-10-19 | $46.91 | $47.18 | $46.50 | $46.77 | $46.37 | 464,800 |
| 2017-10-18 | $48.10 | $48.25 | $46.87 | $46.90 | $46.50 | 570,440 |
| 2017-10-17 | $47.21 | $48.21 | $47.21 | $47.98 | $47.57 | 429,020 |
| 2017-10-16 | $49.20 | $49.20 | $47.50 | $47.63 | $47.22 | 1,179,670 |
| 2017-10-13 | $48.70 | $50.20 | $48.58 | $49.55 | $49.13 | 983,270 |
| 2017-10-12 | $48.84 | $49.45 | $48.50 | $48.70 | $48.28 | 714,660 |
| 2017-10-11 | $49.42 | $50.25 | $48.85 | $48.96 | $48.54 | 1,159,150 |
| 2017-10-10 | $48.00 | $49.69 | $48.00 | $49.59 | $49.16 | 1,358,120 |
| 2017-10-09 | $48.34 | $48.80 | $48.07 | $48.18 | $47.77 | 429,660 |
| 2017-10-06 | $47.80 | $47.80 | $47.80 | $47.80 | $47.39 | 0 |
| 2017-10-05 | $47.80 | $47.80 | $47.80 | $47.80 | $47.39 | 0 |
| 2017-10-04 | $47.80 | $47.80 | $47.80 | $47.80 | $47.39 | 0 |
| 2017-10-03 | $47.80 | $47.80 | $47.80 | $47.80 | $47.39 | 0 |
| 2017-10-02 | $47.80 | $47.80 | $47.80 | $47.80 | $47.39 | 0 |
| 2017-09-29 | $46.85 | $47.98 | $46.85 | $47.80 | $47.39 | 367,940 |
| 2017-09-28 | $47.72 | $48.01 | $47.09 | $47.09 | $46.69 | 453,640 |
| 2017-09-27 | $47.09 | $47.97 | $47.04 | $47.72 | $47.31 | 519,740 |
| 2017-09-26 | $48.65 | $48.98 | $46.04 | $47.03 | $46.63 | 917,500 |
| 2017-09-25 | $48.79 | $49.20 | $48.55 | $48.79 | $48.37 | 634,480 |
| 2017-09-22 | $48.20 | $48.99 | $48.20 | $48.79 | $48.37 | 563,500 |
| 2017-09-21 | $49.10 | $49.33 | $48.50 | $48.50 | $48.08 | 612,410 |
| 2017-09-20 | $48.62 | $49.19 | $48.31 | $49.01 | $48.59 | 670,780 |
| 2017-09-19 | $48.82 | $49.30 | $48.71 | $48.79 | $48.37 | 548,600 |
| 2017-09-18 | $48.69 | $48.98 | $48.31 | $48.83 | $48.41 | 442,340 |
| 2017-09-15 | $49.38 | $49.50 | $48.51 | $48.58 | $48.16 | 831,140 |
| 2017-09-14 | $49.73 | $50.30 | $49.24 | $49.61 | $49.18 | 1,019,820 |
| 2017-09-13 | $49.40 | $49.95 | $49.39 | $49.73 | $49.30 | 583,500 |
| 2017-09-12 | $50.33 | $50.78 | $49.38 | $49.43 | $49.01 | 1,260,500 |
| 2017-09-11 | $49.58 | $51.00 | $49.48 | $50.82 | $50.38 | 1,672,090 |
| 2017-09-08 | $48.63 | $51.64 | $48.41 | $50.22 | $49.79 | 2,413,510 |
| 2017-09-07 | $48.32 | $49.49 | $48.32 | $48.63 | $48.21 | 1,158,300 |
| 2017-09-06 | $48.49 | $48.49 | $47.82 | $48.33 | $47.92 | 710,540 |
| 2017-09-05 | $48.75 | $48.91 | $48.41 | $48.61 | $48.19 | 609,570 |
| 2017-09-04 | $48.90 | $49.27 | $48.43 | $48.75 | $48.33 | 753,910 |
| 2017-09-01 | $48.86 | $49.25 | $48.33 | $48.77 | $48.35 | 936,820 |
| 2017-08-31 | $47.86 | $49.40 | $47.38 | $49.01 | $48.59 | 1,441,840 |
| 2017-08-30 | $47.81 | $48.07 | $47.52 | $47.60 | $47.19 | 775,990 |
| 2017-08-29 | $48.48 | $48.86 | $47.70 | $48.19 | $47.78 | 1,346,130 |
| 2017-08-28 | $47.20 | $48.50 | $47.11 | $48.18 | $47.77 | 1,637,370 |
| 2017-08-25 | $46.27 | $47.91 | $46.15 | $47.30 | $46.89 | 1,109,730 |
| 2017-08-24 | $46.65 | $46.87 | $46.22 | $46.23 | $45.83 | 711,200 |
| 2017-08-23 | $46.86 | $46.92 | $46.20 | $46.64 | $46.24 | 490,010 |
| 2017-08-22 | $46.98 | $47.27 | $46.64 | $46.84 | $46.44 | 826,700 |
| 2017-08-21 | $46.30 | $46.78 | $46.19 | $46.72 | $46.32 | 591,200 |
| 2017-08-18 | $46.68 | $46.68 | $46.03 | $46.14 | $45.74 | 730,500 |
| 2017-08-17 | $46.60 | $46.99 | $46.50 | $46.93 | $46.53 | 730,930 |
| 2017-08-16 | $46.35 | $47.20 | $45.70 | $46.85 | $46.45 | 996,670 |
| 2017-08-15 | $45.52 | $47.29 | $45.44 | $46.35 | $45.95 | 1,088,380 |
| 2017-08-14 | $44.80 | $45.59 | $44.73 | $45.43 | $45.04 | 503,440 |
| 2017-08-11 | $45.00 | $45.18 | $44.66 | $44.79 | $44.41 | 443,240 |
| 2017-08-10 | $45.50 | $45.96 | $45.01 | $45.14 | $44.75 | 606,040 |
| 2017-08-09 | $45.52 | $45.68 | $45.26 | $45.58 | $45.19 | 440,420 |
| 2017-08-08 | $45.44 | $45.64 | $45.18 | $45.52 | $45.13 | 438,360 |
| 2017-08-07 | $44.71 | $45.63 | $44.71 | $45.47 | $45.08 | 571,360 |
| 2017-08-04 | $45.25 | $45.26 | $44.82 | $44.85 | $44.47 | 477,040 |
| 2017-08-03 | $44.75 | $45.79 | $44.55 | $45.07 | $44.68 | 490,200 |
| 2017-08-02 | $45.51 | $45.55 | $44.69 | $44.81 | $44.43 | 498,240 |
| 2017-08-01 | $45.65 | $45.66 | $45.01 | $45.56 | $45.17 | 608,690 |
| 2017-07-31 | $45.15 | $45.75 | $45.13 | $45.50 | $45.11 | 529,880 |
| 2017-07-28 | $45.79 | $46.13 | $45.33 | $45.41 | $45.02 | 714,990 |
| 2017-07-27 | $44.61 | $46.45 | $44.61 | $45.98 | $45.59 | 1,173,830 |
| 2017-07-26 | $44.95 | $45.28 | $44.45 | $44.60 | $44.22 | 473,130 |
| 2017-07-25 | $45.19 | $45.54 | $44.90 | $45.15 | $44.76 | 512,440 |
| 2017-07-24 | $44.31 | $45.40 | $44.30 | $45.17 | $44.78 | 598,050 |
| 2017-07-21 | $45.25 | $45.25 | $44.70 | $44.82 | $44.44 | 478,660 |
| 2017-07-20 | $45.16 | $45.90 | $45.07 | $45.13 | $44.74 | 747,540 |
| 2017-07-19 | $45.01 | $45.75 | $44.50 | $45.32 | $44.93 | 578,880 |
| 2017-07-18 | $44.60 | $45.48 | $44.28 | $45.16 | $44.77 | 851,520 |
| 2017-07-17 | $48.88 | $48.88 | $44.75 | $44.76 | $44.38 | 1,823,460 |
| 2017-07-14 | $50.30 | $50.30 | $49.69 | $49.71 | $49.28 | 591,920 |
| 2017-07-13 | $50.65 | $50.89 | $50.10 | $50.31 | $49.88 | 464,010 |
| 2017-07-12 | $50.88 | $51.15 | $49.62 | $50.85 | $50.41 | 585,740 |
| 2017-07-11 | $51.60 | $52.10 | $50.61 | $50.76 | $50.32 | 682,050 |
| 2017-07-10 | $52.98 | $52.98 | $51.77 | $51.87 | $51.43 | 1,088,330 |
| 2017-07-07 | $52.30 | $53.85 | $52.05 | $53.29 | $52.83 | 1,572,490 |
| 2017-07-06 | $52.55 | $52.73 | $51.77 | $52.23 | $51.78 | 831,490 |
| 2017-07-05 | $51.86 | $52.66 | $51.72 | $52.49 | $52.04 | 765,780 |
| 2017-07-04 | $52.39 | $52.41 | $51.51 | $51.84 | $51.40 | 616,900 |
| 2017-07-03 | $52.00 | $52.48 | $51.56 | $52.42 | $51.97 | 741,940 |
| 2017-06-30 | $50.86 | $50.86 | $50.86 | $50.86 | $50.42 | 0 |
| 2017-06-29 | $50.86 | $50.86 | $50.86 | $50.86 | $50.42 | 0 |
| 2017-06-28 | $51.22 | $51.80 | $50.70 | $50.86 | $50.42 | 492,600 |
| 2017-06-27 | $51.47 | $52.32 | $51.47 | $51.69 | $51.25 | 559,160 |
| 2017-06-26 | $50.91 | $51.76 | $50.84 | $51.68 | $51.14 | 459,440 |
| 2017-06-23 | $50.98 | $51.18 | $50.13 | $51.05 | $50.51 | 633,520 |
| 2017-06-22 | $52.78 | $52.78 | $50.90 | $50.93 | $50.40 | 795,510 |
| 2017-06-21 | $52.50 | $52.80 | $52.03 | $52.46 | $51.91 | 545,690 |
| 2017-06-20 | $53.29 | $53.30 | $52.10 | $52.31 | $51.76 | 842,940 |
| 2017-06-19 | $53.36 | $53.37 | $52.62 | $52.99 | $52.43 | 875,420 |
| 2017-06-16 | $52.82 | $53.50 | $52.23 | $53.10 | $52.54 | 1,016,120 |
| 2017-06-15 | $51.44 | $53.50 | $51.11 | $52.91 | $52.36 | 1,510,410 |
| 2017-06-14 | $51.15 | $51.69 | $50.83 | $51.44 | $50.90 | 782,920 |
| 2017-06-13 | $49.95 | $51.58 | $49.95 | $51.19 | $50.65 | 699,200 |
| 2017-06-12 | $51.86 | $51.93 | $50.04 | $50.04 | $49.52 | 854,840 |
| 2017-06-09 | $52.73 | $52.92 | $51.71 | $52.34 | $51.79 | 710,440 |
| 2017-06-08 | $52.56 | $53.13 | $52.50 | $52.73 | $52.18 | 1,195,720 |
| 2017-06-07 | $50.91 | $53.08 | $50.91 | $52.92 | $52.37 | 1,467,280 |
| 2017-06-06 | $50.71 | $51.63 | $50.60 | $51.44 | $50.90 | 596,270 |
| 2017-06-05 | $51.80 | $51.80 | $51.03 | $51.27 | $50.73 | 992,180 |
| 2017-06-02 | $48.88 | $51.09 | $48.75 | $50.90 | $50.37 | 1,139,140 |
| 2017-06-01 | $50.57 | $50.98 | $49.01 | $49.01 | $48.50 | 1,023,970 |
| 2017-05-31 | $53.15 | $53.50 | $51.00 | $51.06 | $50.52 | 1,328,390 |
| 2017-05-30 | $51.15 | $51.15 | $51.15 | $51.15 | $50.61 | 0 |
| 2017-05-29 | $51.15 | $51.15 | $51.15 | $51.15 | $50.61 | 0 |
| 2017-05-26 | $50.62 | $52.28 | $50.09 | $51.15 | $50.61 | 1,074,530 |
| 2017-05-25 | $50.17 | $50.85 | $49.28 | $50.62 | $50.09 | 1,027,700 |
| 2017-05-24 | $49.53 | $50.31 | $48.71 | $50.15 | $49.62 | 1,008,770 |
| 2017-05-23 | $52.01 | $52.50 | $49.12 | $49.53 | $49.01 | 1,431,530 |
| 2017-05-22 | $55.25 | $55.63 | $52.38 | $52.45 | $51.90 | 1,268,310 |
| 2017-05-19 | $54.03 | $55.19 | $54.03 | $54.96 | $54.38 | 1,060,150 |
| 2017-05-18 | $54.10 | $54.64 | $53.89 | $54.04 | $53.47 | 764,090 |
| 2017-05-17 | $54.54 | $55.54 | $54.40 | $54.82 | $54.25 | 1,139,960 |
| 2017-05-16 | $53.34 | $54.78 | $53.15 | $54.74 | $54.17 | 1,085,910 |
| 2017-05-15 | $54.01 | $54.30 | $53.21 | $53.21 | $52.65 | 862,700 |
| 2017-05-12 | $54.15 | $54.63 | $53.60 | $53.97 | $53.40 | 1,060,550 |
| 2017-05-11 | $53.30 | $54.87 | $52.82 | $54.64 | $54.07 | 1,301,480 |
| 2017-05-10 | $56.01 | $56.41 | $54.20 | $54.30 | $53.73 | 1,091,180 |
| 2017-05-09 | $55.05 | $56.17 | $54.61 | $56.01 | $55.42 | 876,830 |
| 2017-05-08 | $56.39 | $56.75 | $55.01 | $55.05 | $54.47 | 825,600 |
| 2017-05-05 | $57.73 | $57.73 | $56.44 | $56.44 | $55.85 | 980,820 |
| 2017-05-04 | $59.00 | $59.00 | $57.86 | $58.06 | $57.45 | 867,500 |
| 2017-05-03 | $59.40 | $59.90 | $58.42 | $59.03 | $58.41 | 852,210 |
| 2017-05-02 | $59.30 | $60.50 | $59.00 | $59.42 | $58.80 | 1,027,850 |
| 2017-05-01 | $59.12 | $59.12 | $59.12 | $59.12 | $58.50 | 0 |
| 2017-04-28 | $58.53 | $59.44 | $58.37 | $59.12 | $58.50 | 1,180,780 |
| 2017-04-27 | $58.31 | $59.48 | $55.20 | $59.25 | $58.63 | 2,449,050 |
| 2017-04-26 | $58.31 | $59.60 | $58.31 | $58.52 | $57.91 | 1,093,220 |
| 2017-04-25 | $58.54 | $60.10 | $58.54 | $58.99 | $58.37 | 869,590 |
| 2017-04-24 | $60.53 | $61.10 | $58.10 | $59.38 | $58.76 | 977,520 |
| 2017-04-21 | $61.36 | $61.52 | $60.83 | $60.91 | $60.27 | 675,260 |
| 2017-04-20 | $61.20 | $62.08 | $60.30 | $61.12 | $60.48 | 1,034,880 |
| 2017-04-19 | $60.37 | $61.91 | $59.50 | $61.65 | $61.00 | 1,464,480 |
| 2017-04-18 | $59.95 | $61.20 | $59.50 | $60.24 | $59.61 | 1,007,560 |
| 2017-04-17 | $60.10 | $60.70 | $59.01 | $59.82 | $59.19 | 1,168,440 |
| 2017-04-14 | $62.98 | $62.98 | $61.95 | $62.09 | $61.44 | 886,280 |
| 2017-04-13 | $62.50 | $63.45 | $62.47 | $62.71 | $62.05 | 980,300 |
| 2017-04-12 | $64.00 | $64.00 | $62.50 | $62.51 | $61.85 | 1,421,070 |
| 2017-04-11 | $62.05 | $64.49 | $62.05 | $64.30 | $63.63 | 2,094,720 |
| 2017-04-10 | $67.00 | $67.00 | $62.76 | $62.77 | $62.11 | 3,629,880 |
| 2017-04-07 | $71.58 | $71.59 | $69.69 | $69.73 | $69.00 | 1,659,660 |
| 2017-04-06 | $71.50 | $72.68 | $70.80 | $71.62 | $70.87 | 1,382,900 |
| 2017-04-05 | $70.30 | $71.88 | $69.61 | $71.52 | $70.77 | 1,463,950 |
| 2017-04-04 | $70.90 | $70.90 | $70.90 | $70.90 | $70.16 | 0 |
| 2017-04-03 | $70.90 | $70.90 | $70.90 | $70.90 | $70.16 | 0 |
| 2017-03-31 | $70.47 | $71.80 | $70.09 | $70.90 | $70.16 | 1,420,900 |
| 2017-03-30 | $70.89 | $71.52 | $69.80 | $70.47 | $69.73 | 2,246,440 |
| 2017-03-29 | $76.85 | $77.50 | $71.90 | $71.92 | $71.17 | 3,682,160 |
| 2017-03-28 | $78.90 | $79.35 | $77.05 | $77.18 | $76.37 | 2,408,750 |
| 2017-03-27 | $80.32 | $80.96 | $78.50 | $78.89 | $78.06 | 2,569,330 |
| 2017-03-24 | $80.50 | $81.87 | $80.13 | $80.68 | $79.83 | 2,704,180 |
| 2017-03-23 | $80.02 | $82.90 | $79.10 | $81.28 | $80.43 | 5,167,860 |
| 2017-03-22 | $78.80 | $80.83 | $77.51 | $80.43 | $79.59 | 3,370,310 |
| 2017-03-21 | $79.37 | $79.94 | $78.53 | $79.50 | $78.67 | 2,420,110 |
| 2017-03-20 | $77.16 | $79.58 | $77.07 | $79.58 | $78.75 | 2,975,920 |
| 2017-03-17 | $80.10 | $81.70 | $76.99 | $77.51 | $76.70 | 4,715,440 |
| 2017-03-16 | $79.80 | $82.09 | $79.51 | $80.77 | $79.92 | 4,627,680 |
| 2017-03-15 | $76.25 | $82.58 | $75.71 | $80.52 | $79.68 | 6,813,980 |
| 2017-03-14 | $76.29 | $78.60 | $75.81 | $76.52 | $75.72 | 4,704,460 |
| 2017-03-13 | $73.51 | $76.89 | $72.30 | $76.55 | $75.75 | 4,250,280 |
| 2017-03-10 | $73.36 | $74.00 | $72.99 | $73.48 | $72.71 | 1,697,720 |
| 2017-03-09 | $74.62 | $74.66 | $72.80 | $73.20 | $72.43 | 2,332,470 |
| 2017-03-08 | $76.20 | $76.60 | $74.50 | $74.99 | $74.20 | 2,384,060 |
| 2017-03-07 | $75.51 | $76.40 | $74.63 | $76.10 | $75.30 | 3,078,720 |
| 2017-03-06 | $73.66 | $75.88 | $73.25 | $75.68 | $74.89 | 3,061,300 |
| 2017-03-03 | $74.00 | $74.00 | $72.70 | $73.52 | $72.75 | 2,385,300 |
| 2017-03-02 | $73.35 | $75.49 | $73.10 | $74.31 | $73.53 | 3,401,280 |
| 2017-03-01 | $75.68 | $76.59 | $73.10 | $73.33 | $72.56 | 4,260,810 |
| 2017-02-28 | $75.00 | $77.49 | $74.60 | $76.31 | $75.51 | 3,797,830 |
| 2017-02-27 | $74.85 | $77.20 | $73.66 | $74.55 | $73.77 | 4,423,020 |
| 2017-02-24 | $72.62 | $79.00 | $72.62 | $75.45 | $74.66 | 7,291,920 |
| 2017-02-23 | $69.20 | $73.69 | $68.72 | $72.55 | $71.79 | 5,403,980 |
| 2017-02-22 | $68.99 | $70.36 | $68.56 | $69.17 | $68.44 | 2,282,690 |
| 2017-02-21 | $67.52 | $69.24 | $67.52 | $68.99 | $68.27 | 1,745,360 |
| 2017-02-20 | $69.05 | $69.48 | $66.84 | $68.15 | $67.44 | 2,650,760 |
| 2017-02-17 | $71.54 | $72.73 | $69.81 | $69.99 | $69.26 | 3,515,640 |
| 2017-02-16 | $70.02 | $71.39 | $69.38 | $71.31 | $70.56 | 3,449,960 |
| 2017-02-15 | $68.50 | $72.77 | $68.50 | $70.78 | $70.04 | 6,036,920 |
| 2017-02-14 | $68.11 | $69.20 | $68.11 | $68.77 | $68.05 | 2,421,010 |
| 2017-02-13 | $67.07 | $69.25 | $66.76 | $68.45 | $67.73 | 2,477,540 |
| 2017-02-10 | $68.82 | $68.82 | $67.00 | $67.02 | $66.32 | 2,563,620 |
| 2017-02-09 | $69.00 | $70.40 | $68.70 | $68.80 | $68.08 | 2,736,250 |
| 2017-02-08 | $68.21 | $69.75 | $67.66 | $69.30 | $68.57 | 2,692,510 |
| 2017-02-07 | $69.20 | $69.50 | $67.66 | $68.23 | $67.51 | 2,827,290 |
| 2017-02-06 | $67.40 | $69.88 | $66.30 | $69.68 | $68.95 | 3,413,390 |
| 2017-02-03 | $66.13 | $67.91 | $65.56 | $66.90 | $66.20 | 2,018,840 |
| 2017-02-02 | $66.05 | $66.05 | $66.05 | $66.05 | $65.36 | 0 |
| 2017-02-01 | $66.05 | $66.05 | $66.05 | $66.05 | $65.36 | 0 |
| 2017-01-31 | $66.05 | $66.05 | $66.05 | $66.05 | $65.36 | 0 |
| 2017-01-30 | $66.05 | $66.05 | $66.05 | $66.05 | $65.36 | 0 |
| 2017-01-27 | $66.05 | $66.05 | $66.05 | $66.05 | $65.36 | 0 |
| 2017-01-26 | $65.70 | $66.76 | $65.40 | $66.05 | $65.36 | 1,900,240 |
| 2017-01-25 | $64.45 | $65.97 | $64.12 | $65.66 | $64.97 | 1,942,900 |
| 2017-01-24 | $66.81 | $66.89 | $64.75 | $64.84 | $64.16 | 3,083,540 |
| 2017-01-23 | $67.16 | $68.89 | $66.66 | $67.41 | $66.70 | 2,978,220 |
| 2017-01-20 | $65.70 | $68.50 | $65.00 | $67.13 | $66.43 | 3,443,400 |
| 2017-01-19 | $65.56 | $67.80 | $64.51 | $65.70 | $65.01 | 3,658,110 |
| 2017-01-18 | $70.15 | $71.20 | $67.20 | $67.43 | $66.72 | 4,613,460 |
| 2017-01-17 | $69.60 | $73.98 | $67.60 | $71.95 | $71.20 | 6,739,320 |
| 2017-01-16 | $72.51 | $73.99 | $68.81 | $70.01 | $69.28 | 7,948,340 |
| 2017-01-13 | $93.43 | $93.43 | $76.45 | $76.45 | $75.65 | 10,463,810 |
| 2017-01-12 | $84.94 | $84.94 | $84.94 | $84.94 | $84.05 | 41,260 |
| 2017-01-11 | $77.22 | $77.22 | $77.22 | $77.22 | $76.41 | 11,980 |
| 2017-01-10 | $70.20 | $70.20 | $70.20 | $70.20 | $69.46 | 8,640 |
| 2017-01-09 | $63.82 | $63.82 | $63.82 | $63.82 | $63.15 | 2,740 |
| 2017-01-06 | $48.35 | $58.02 | $48.35 | $58.02 | $57.41 | 14,610 |