Hangzhou XZB Tech Company Ltd (603040) Exchange: SHG
Data as of July 11, 2025
$40.60 ($-0.18) -0.44%
Hangzhou XZB Tech Company Ltd - Daily Information
Click for more stock information on Hangzhou XZB Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $41.70 |
| Previous Close | $40.60 |
| High | $42.00 |
| Low | $40.29 |
| Adjusted Open | $41.70 |
| Previous Adjusted Close | $40.60 |
| Adjusted High | $42.00 |
| Adjusted Low | $40.29 |
Invest in Hangzhou XZB Tech Company Ltd (603040)
Historical Stock Data for Hangzhou XZB Tech Company Ltd (603040)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $41.70 | $42.00 | $40.29 | $40.60 | $40.60 | 3,866,440 |
| 2025-07-08 | $40.02 | $41.36 | $40.00 | $40.78 | $40.78 | 4,018,280 |
| 2025-07-07 | $40.77 | $40.85 | $39.35 | $40.42 | $40.42 | 3,970,200 |
| 2025-07-04 | $41.51 | $42.21 | $40.68 | $40.85 | $40.85 | 3,856,370 |
| 2025-07-03 | $41.24 | $42.50 | $40.73 | $41.88 | $41.88 | 6,077,600 |
| 2025-07-02 | $41.87 | $43.00 | $40.86 | $41.26 | $41.26 | 7,680,110 |
| 2025-06-30 | $36.74 | $40.17 | $36.74 | $40.17 | $40.17 | 4,940,310 |
| 2025-06-27 | $36.73 | $37.00 | $36.22 | $36.52 | $36.52 | 2,107,000 |
| 2025-06-26 | $36.89 | $37.00 | $36.43 | $36.47 | $36.47 | 2,462,900 |
| 2025-06-25 | $36.59 | $37.41 | $36.46 | $37.18 | $37.18 | 3,903,400 |
| 2025-06-24 | $35.67 | $37.11 | $35.43 | $36.59 | $36.59 | 4,596,860 |
| 2025-06-23 | $35.98 | $36.07 | $35.11 | $35.59 | $35.59 | 2,406,800 |
| 2025-06-20 | $36.04 | $36.71 | $35.81 | $35.92 | $35.92 | 1,994,700 |
| 2025-06-19 | $37.00 | $37.96 | $36.01 | $36.40 | $36.40 | 3,494,830 |
| 2025-06-18 | $36.90 | $37.31 | $36.34 | $37.02 | $37.02 | 2,194,700 |
| 2025-06-17 | $38.22 | $38.51 | $36.95 | $37.20 | $37.20 | 2,615,280 |
| 2025-06-13 | $39.20 | $39.50 | $38.06 | $38.23 | $38.23 | 2,355,560 |
| 2025-06-12 | $38.51 | $39.51 | $38.51 | $39.28 | $39.28 | 2,588,920 |
| 2025-06-11 | $39.60 | $40.12 | $39.49 | $39.77 | $39.77 | 2,691,040 |
| 2025-06-10 | $40.48 | $40.83 | $39.09 | $39.77 | $39.77 | 4,276,070 |
| 2025-06-09 | $41.16 | $41.98 | $40.40 | $40.52 | $40.52 | 2,827,270 |
| 2025-06-06 | $41.79 | $41.81 | $40.81 | $41.09 | $41.09 | 2,357,890 |
| 2025-06-05 | $41.11 | $42.20 | $40.80 | $41.79 | $41.79 | 2,575,040 |
| 2025-06-04 | $41.40 | $41.80 | $40.97 | $41.28 | $41.28 | 2,481,400 |
| 2025-06-03 | $40.00 | $41.67 | $40.00 | $41.04 | $41.04 | 5,968,600 |
| 2025-05-30 | $41.69 | $41.75 | $39.95 | $40.24 | $40.24 | 5,208,700 |
| 2025-05-29 | $42.38 | $43.55 | $41.50 | $41.93 | $41.93 | 5,868,160 |
| 2025-05-28 | $41.25 | $43.58 | $40.90 | $42.55 | $42.55 | 7,628,420 |
| 2025-05-27 | $41.10 | $41.96 | $40.57 | $41.13 | $41.13 | 4,213,050 |
| 2025-05-26 | $42.58 | $42.58 | $41.17 | $41.49 | $41.49 | 6,046,200 |
| 2025-05-23 | $42.36 | $43.66 | $41.91 | $42.51 | $42.51 | 6,006,370 |
| 2025-05-22 | $42.36 | $44.02 | $41.88 | $42.63 | $42.63 | 7,793,850 |
| 2025-05-21 | $42.79 | $43.43 | $41.70 | $42.09 | $42.09 | 6,222,690 |
| 2025-05-20 | $44.88 | $45.20 | $42.43 | $42.90 | $42.90 | 9,613,160 |
| 2025-05-19 | $49.00 | $49.11 | $43.60 | $45.28 | $45.28 | 13,414,980 |
| 2025-05-16 | $42.90 | $47.00 | $42.90 | $47.00 | $47.00 | 4,289,580 |
| 2025-05-15 | $43.60 | $44.69 | $41.85 | $42.73 | $42.73 | 8,605,840 |
| 2025-05-14 | $42.15 | $45.40 | $41.67 | $43.64 | $43.64 | 12,702,390 |
| 2025-05-13 | $40.40 | $42.93 | $40.40 | $42.57 | $42.57 | 14,270,820 |
| 2025-05-12 | $38.01 | $40.76 | $37.26 | $40.07 | $40.07 | 15,655,960 |
| 2025-05-09 | $38.30 | $39.60 | $36.44 | $37.25 | $37.25 | 20,080,860 |
| 2025-05-08 | $40.01 | $44.99 | $38.98 | $39.00 | $39.00 | 25,394,670 |
| 2025-05-07 | $41.98 | $41.98 | $39.22 | $40.98 | $40.98 | 21,351,660 |
| 2025-05-06 | $35.99 | $38.16 | $35.60 | $38.16 | $38.16 | 6,895,930 |
| 2025-04-30 | $32.50 | $34.69 | $32.50 | $34.69 | $34.69 | 12,958,570 |
| 2025-04-29 | $30.43 | $31.54 | $30.10 | $31.54 | $31.54 | 5,280,790 |
| 2025-04-28 | $28.36 | $29.16 | $28.13 | $28.67 | $28.67 | 3,227,510 |
| 2025-04-25 | $28.71 | $29.05 | $28.27 | $28.36 | $28.36 | 3,568,020 |
| 2025-04-24 | $28.06 | $29.99 | $27.31 | $29.07 | $29.07 | 8,098,750 |
| 2025-04-23 | $26.27 | $28.51 | $26.02 | $28.25 | $28.25 | 7,014,450 |
| 2025-04-22 | $25.81 | $26.25 | $25.38 | $25.92 | $25.92 | 1,492,900 |
| 2025-04-21 | $24.58 | $26.30 | $24.57 | $25.89 | $25.89 | 2,676,120 |
| 2025-04-18 | $24.70 | $25.00 | $24.48 | $24.80 | $24.80 | 983,650 |
| 2025-04-17 | $24.62 | $25.02 | $24.32 | $24.76 | $24.76 | 1,251,800 |
| 2025-04-16 | $24.86 | $24.95 | $23.80 | $24.60 | $24.60 | 2,916,200 |
| 2025-04-15 | $25.04 | $25.53 | $24.80 | $24.98 | $24.98 | 2,460,400 |
| 2025-04-14 | $25.80 | $26.08 | $24.80 | $25.03 | $25.03 | 2,310,750 |
| 2025-04-11 | $25.00 | $25.50 | $23.99 | $25.20 | $25.20 | 1,617,030 |
| 2025-04-10 | $25.15 | $25.98 | $24.80 | $24.86 | $24.86 | 3,111,120 |
| 2025-04-09 | $22.60 | $24.78 | $21.20 | $24.44 | $24.44 | 4,433,500 |
| 2025-04-08 | $24.18 | $25.00 | $22.56 | $23.08 | $23.08 | 4,367,710 |
| 2025-04-07 | $25.53 | $26.00 | $25.07 | $25.07 | $25.07 | 1,394,000 |
| 2025-04-03 | $28.90 | $28.93 | $27.57 | $27.86 | $27.86 | 2,602,200 |
| 2025-04-02 | $28.37 | $29.78 | $28.35 | $29.24 | $29.24 | 1,791,170 |
| 2025-04-01 | $29.26 | $29.26 | $28.40 | $28.40 | $28.40 | 1,425,600 |
| 2025-03-31 | $28.89 | $29.26 | $28.21 | $29.00 | $29.00 | 1,748,490 |
| 2025-03-28 | $29.03 | $29.68 | $29.00 | $29.27 | $29.27 | 1,526,000 |
| 2025-03-27 | $29.47 | $29.73 | $28.83 | $29.14 | $29.14 | 1,414,800 |
| 2025-03-26 | $28.79 | $30.35 | $28.61 | $29.65 | $29.65 | 3,015,050 |
| 2025-03-25 | $29.24 | $29.94 | $28.80 | $28.98 | $28.98 | 3,078,400 |
| 2025-03-24 | $30.80 | $31.40 | $28.50 | $29.24 | $29.24 | 7,297,670 |
| 2025-03-21 | $32.70 | $33.97 | $30.68 | $30.80 | $30.80 | 9,215,710 |
| 2025-03-20 | $31.27 | $32.58 | $30.49 | $31.77 | $31.77 | 4,845,320 |
| 2025-03-19 | $32.07 | $32.30 | $30.91 | $31.27 | $31.27 | 4,161,350 |
| 2025-03-18 | $30.60 | $32.88 | $30.05 | $32.39 | $32.39 | 5,668,140 |
| 2025-03-17 | $29.96 | $30.56 | $29.01 | $30.48 | $30.48 | 2,521,200 |
| 2025-03-14 | $28.76 | $30.09 | $28.76 | $29.81 | $29.81 | 3,929,530 |
| 2025-03-13 | $31.23 | $31.44 | $28.96 | $29.16 | $29.16 | 4,718,590 |
| 2025-03-12 | $31.27 | $31.99 | $30.74 | $31.44 | $31.44 | 4,820,180 |
| 2025-03-11 | $31.60 | $32.16 | $30.91 | $31.26 | $31.26 | 3,071,050 |
| 2025-03-10 | $32.30 | $32.53 | $31.40 | $32.43 | $32.43 | 3,392,700 |
| 2025-03-07 | $32.16 | $32.78 | $31.81 | $32.29 | $32.29 | 3,538,440 |
| 2025-03-06 | $31.85 | $32.80 | $31.60 | $32.16 | $32.16 | 5,163,180 |
| 2025-03-05 | $31.91 | $32.22 | $31.40 | $31.66 | $31.66 | 3,997,250 |
| 2025-03-04 | $31.01 | $32.50 | $31.01 | $31.72 | $31.72 | 4,488,410 |
| 2025-03-03 | $31.39 | $32.46 | $30.38 | $31.57 | $31.57 | 5,854,290 |
| 2025-02-28 | $34.08 | $34.08 | $30.91 | $30.99 | $30.99 | 6,768,800 |
| 2025-02-27 | $33.22 | $34.38 | $32.69 | $34.34 | $34.34 | 8,314,160 |
| 2025-02-26 | $34.00 | $35.55 | $32.69 | $33.23 | $33.23 | 9,374,680 |
| 2025-02-25 | $29.30 | $33.43 | $29.00 | $33.43 | $33.43 | 6,181,490 |
| 2025-02-24 | $31.64 | $31.64 | $29.51 | $30.39 | $30.39 | 5,389,800 |
| 2025-02-20 | $28.72 | $30.80 | $28.71 | $30.46 | $30.46 | 8,061,550 |
| 2025-02-19 | $27.70 | $28.98 | $27.32 | $28.64 | $28.64 | 7,090,010 |
| 2025-02-18 | $26.78 | $28.20 | $26.35 | $27.92 | $27.92 | 8,704,670 |
| 2025-02-17 | $26.23 | $27.19 | $25.91 | $27.05 | $27.05 | 4,560,860 |
| 2025-02-14 | $26.73 | $27.47 | $26.17 | $26.55 | $26.55 | 5,488,260 |
| 2025-02-13 | $27.56 | $27.77 | $26.73 | $26.88 | $26.88 | 5,649,280 |
| 2025-02-12 | $25.40 | $27.96 | $25.01 | $27.58 | $27.58 | 8,924,620 |
| 2025-02-11 | $25.68 | $26.02 | $25.40 | $25.72 | $25.72 | 2,663,160 |
| 2025-02-10 | $25.86 | $26.25 | $25.25 | $25.57 | $25.57 | 3,803,370 |
| 2025-02-07 | $25.00 | $26.95 | $24.75 | $26.00 | $26.00 | 6,662,940 |
| 2025-02-06 | $23.72 | $24.96 | $23.72 | $24.83 | $24.83 | 3,046,520 |
| 2025-02-05 | $24.09 | $24.25 | $23.42 | $23.80 | $23.80 | 1,405,770 |
| 2025-01-27 | $24.53 | $24.77 | $24.06 | $24.09 | $24.09 | 1,579,200 |
| 2025-01-24 | $23.62 | $24.58 | $23.62 | $24.53 | $24.53 | 2,256,650 |
| 2025-01-23 | $23.77 | $24.70 | $23.72 | $23.91 | $23.91 | 2,522,800 |
| 2025-01-22 | $24.15 | $24.15 | $23.61 | $23.75 | $23.75 | 1,254,700 |
| 2025-01-21 | $23.78 | $24.19 | $23.37 | $24.05 | $24.05 | 1,922,570 |
| 2025-01-20 | $23.63 | $24.08 | $23.55 | $23.65 | $23.65 | 1,256,750 |
| 2025-01-17 | $23.34 | $23.70 | $23.10 | $23.55 | $23.55 | 1,160,060 |
| 2025-01-16 | $23.48 | $23.78 | $23.06 | $23.31 | $23.31 | 1,559,810 |
| 2025-01-15 | $23.62 | $23.86 | $23.24 | $23.59 | $23.59 | 1,979,330 |
| 2025-01-14 | $22.03 | $23.40 | $22.03 | $23.40 | $23.40 | 2,749,570 |
| 2025-01-13 | $21.80 | $22.37 | $21.51 | $22.03 | $22.03 | 1,273,320 |
| 2025-01-09 | $21.82 | $22.18 | $21.70 | $22.05 | $22.05 | 1,234,730 |
| 2025-01-08 | $21.74 | $21.88 | $21.13 | $21.81 | $21.81 | 957,630 |
| 2025-01-07 | $21.52 | $21.74 | $21.23 | $21.70 | $21.70 | 1,049,580 |
| 2025-01-06 | $21.68 | $22.01 | $21.10 | $21.47 | $21.47 | 1,327,740 |
| 2025-01-03 | $22.27 | $22.57 | $21.50 | $21.55 | $21.55 | 1,494,380 |
| 2025-01-02 | $22.90 | $23.06 | $22.10 | $22.27 | $22.27 | 1,419,140 |
| 2024-12-31 | $23.33 | $23.48 | $22.79 | $22.92 | $22.92 | 1,196,590 |
| 2024-12-30 | $23.45 | $23.48 | $22.80 | $23.31 | $23.31 | 1,187,290 |
| 2024-12-27 | $23.54 | $23.63 | $23.28 | $23.45 | $23.45 | 1,395,470 |
| 2024-12-26 | $23.23 | $23.94 | $22.78 | $23.55 | $23.55 | 1,722,640 |
| 2024-12-25 | $23.15 | $23.31 | $22.56 | $23.00 | $23.00 | 1,282,160 |
| 2024-12-24 | $22.90 | $23.45 | $22.88 | $23.25 | $23.25 | 1,857,930 |
| 2024-12-23 | $23.79 | $23.79 | $22.80 | $22.83 | $22.83 | 1,963,400 |
| 2024-12-20 | $23.34 | $24.00 | $23.34 | $23.68 | $23.68 | 1,728,300 |
| 2024-12-19 | $23.01 | $23.59 | $23.01 | $23.50 | $23.50 | 1,350,370 |
| 2024-12-18 | $23.80 | $23.80 | $23.21 | $23.45 | $23.45 | 1,425,730 |
| 2024-12-17 | $24.58 | $24.86 | $23.42 | $23.54 | $23.54 | 2,921,290 |
| 2024-12-16 | $24.79 | $24.90 | $24.21 | $24.63 | $24.63 | 2,196,530 |
| 2024-12-13 | $25.16 | $25.46 | $24.74 | $24.83 | $24.83 | 3,275,300 |
| 2024-12-12 | $25.50 | $25.58 | $24.86 | $25.32 | $25.32 | 3,808,930 |
| 2024-12-11 | $25.47 | $26.06 | $25.28 | $25.60 | $25.60 | 4,215,400 |
| 2024-12-10 | $26.00 | $26.49 | $25.63 | $25.71 | $25.71 | 6,429,150 |
| 2024-12-09 | $26.13 | $26.39 | $24.80 | $25.57 | $25.57 | 7,460,670 |
| 2024-12-06 | $25.89 | $27.90 | $25.00 | $26.78 | $26.78 | 12,564,880 |
| 2024-12-05 | $23.76 | $25.85 | $23.71 | $25.85 | $25.85 | 10,147,420 |
| 2024-12-04 | $22.99 | $24.56 | $22.68 | $23.50 | $23.50 | 3,852,620 |
| 2024-12-03 | $23.07 | $23.50 | $22.91 | $23.17 | $23.17 | 1,470,560 |
| 2024-12-02 | $22.85 | $23.10 | $22.62 | $22.99 | $22.99 | 1,490,570 |
| 2024-11-29 | $21.90 | $22.80 | $21.90 | $22.80 | $22.80 | 1,670,020 |
| 2024-11-28 | $22.59 | $22.68 | $21.93 | $22.07 | $22.07 | 1,690,640 |
| 2024-11-27 | $22.76 | $22.92 | $21.91 | $22.68 | $22.68 | 1,481,600 |
| 2024-11-26 | $22.88 | $23.29 | $22.61 | $22.66 | $22.66 | 894,700 |
| 2024-11-25 | $22.99 | $23.60 | $22.81 | $23.04 | $23.04 | 1,400,090 |
| 2024-11-22 | $23.65 | $23.80 | $22.90 | $22.99 | $22.99 | 1,954,220 |
| 2024-11-21 | $22.91 | $23.68 | $22.91 | $23.55 | $23.55 | 1,915,900 |
| 2024-11-20 | $23.06 | $23.10 | $22.73 | $23.02 | $23.02 | 1,184,930 |
| 2024-11-19 | $22.40 | $23.08 | $22.40 | $23.05 | $23.05 | 1,208,380 |
| 2024-11-18 | $22.63 | $23.07 | $22.19 | $22.31 | $22.31 | 1,398,570 |
| 2024-11-15 | $22.92 | $23.24 | $22.50 | $22.53 | $22.53 | 1,019,240 |
| 2024-11-14 | $23.86 | $23.86 | $22.91 | $22.93 | $22.93 | 1,375,650 |
| 2024-11-13 | $23.36 | $23.97 | $23.07 | $23.81 | $23.81 | 1,330,140 |
| 2024-11-12 | $23.77 | $24.43 | $23.50 | $23.66 | $23.66 | 2,397,860 |
| 2024-11-11 | $23.23 | $23.68 | $23.03 | $23.66 | $23.66 | 1,319,640 |
| 2024-11-08 | $23.52 | $23.65 | $23.17 | $23.32 | $23.32 | 1,878,100 |
| 2024-11-07 | $22.76 | $23.43 | $22.52 | $23.37 | $23.37 | 1,796,680 |
| 2024-11-06 | $22.85 | $23.15 | $22.62 | $22.76 | $22.76 | 1,754,200 |
| 2024-11-05 | $22.74 | $22.86 | $22.22 | $22.84 | $22.84 | 1,909,950 |
| 2024-11-04 | $22.28 | $22.79 | $22.20 | $22.70 | $22.70 | 1,656,140 |
| 2024-11-01 | $22.66 | $22.76 | $22.01 | $22.20 | $22.20 | 1,638,080 |
| 2024-10-31 | $22.67 | $23.13 | $22.49 | $22.66 | $22.66 | 1,644,450 |
| 2024-10-30 | $22.77 | $23.03 | $22.05 | $22.55 | $22.55 | 1,928,670 |
| 2024-10-29 | $23.45 | $23.48 | $22.69 | $22.69 | $22.69 | 1,445,570 |
| 2024-10-28 | $23.39 | $23.60 | $22.79 | $23.27 | $23.27 | 2,020,800 |
| 2024-10-25 | $23.07 | $23.56 | $22.91 | $23.30 | $23.30 | 1,806,660 |
| 2024-10-24 | $22.84 | $23.30 | $22.78 | $23.07 | $23.07 | 1,177,700 |
| 2024-10-23 | $22.80 | $23.38 | $22.50 | $22.84 | $22.84 | 1,691,540 |
| 2024-10-22 | $22.49 | $23.00 | $22.31 | $22.80 | $22.80 | 1,310,590 |
| 2024-10-21 | $22.60 | $22.60 | $22.01 | $22.44 | $22.44 | 1,655,350 |
| 2024-10-18 | $22.06 | $22.74 | $22.02 | $22.60 | $22.60 | 2,080,470 |
| 2024-10-17 | $21.78 | $22.53 | $21.78 | $22.17 | $22.17 | 1,295,800 |
| 2024-10-16 | $21.58 | $22.14 | $21.41 | $21.78 | $21.78 | 923,340 |
| 2024-10-15 | $21.98 | $22.35 | $21.78 | $21.78 | $21.78 | 1,398,160 |
| 2024-10-14 | $22.30 | $22.38 | $21.65 | $22.20 | $22.20 | 2,589,630 |
| 2024-10-11 | $21.76 | $23.52 | $21.23 | $22.30 | $22.30 | 3,951,080 |
| 2024-10-10 | $22.29 | $22.76 | $21.60 | $21.72 | $21.72 | 2,272,140 |
| 2024-10-09 | $22.97 | $23.36 | $21.92 | $21.92 | $21.92 | 2,972,500 |
| 2024-10-08 | $24.82 | $24.83 | $22.43 | $23.66 | $23.66 | 4,027,870 |
| 2024-09-30 | $21.78 | $22.75 | $21.20 | $22.57 | $22.57 | 3,683,210 |
| 2024-09-27 | $20.60 | $21.10 | $20.38 | $21.10 | $21.10 | 1,165,500 |
| 2024-09-26 | $19.82 | $20.39 | $19.77 | $20.31 | $20.31 | 852,370 |
| 2024-09-25 | $20.17 | $20.29 | $19.82 | $19.86 | $19.86 | 1,269,130 |
| 2024-09-24 | $19.65 | $19.95 | $19.30 | $19.92 | $19.92 | 1,012,900 |
| 2024-09-23 | $19.32 | $19.68 | $19.32 | $19.51 | $19.51 | 536,300 |
| 2024-09-20 | $19.60 | $19.77 | $19.32 | $19.58 | $19.58 | 581,100 |
| 2024-09-19 | $19.56 | $19.85 | $19.35 | $19.63 | $19.63 | 732,900 |
| 2024-09-18 | $19.36 | $19.66 | $19.12 | $19.56 | $19.56 | 831,120 |
| 2024-09-13 | $19.75 | $19.77 | $19.34 | $19.36 | $19.36 | 913,820 |
| 2024-09-12 | $19.96 | $20.24 | $19.77 | $19.80 | $19.80 | 752,800 |
| 2024-09-11 | $19.66 | $20.13 | $19.65 | $20.05 | $20.05 | 966,140 |
| 2024-09-10 | $19.73 | $19.90 | $19.64 | $19.85 | $19.85 | 669,720 |
| 2024-09-09 | $19.72 | $20.00 | $19.57 | $19.80 | $19.80 | 963,320 |
| 2024-09-06 | $20.07 | $20.39 | $19.70 | $19.81 | $19.81 | 1,030,620 |
| 2024-09-05 | $20.28 | $20.29 | $19.95 | $20.22 | $20.22 | 863,480 |
| 2024-09-04 | $19.87 | $20.30 | $19.79 | $20.03 | $20.03 | 1,224,590 |
| 2024-09-03 | $19.40 | $20.08 | $19.26 | $20.02 | $20.02 | 1,659,530 |
| 2024-09-02 | $19.06 | $19.65 | $19.06 | $19.46 | $19.46 | 2,592,810 |
| 2024-08-30 | $19.50 | $19.50 | $18.89 | $19.03 | $19.03 | 3,631,090 |
| 2024-08-29 | $18.67 | $19.56 | $18.40 | $19.55 | $19.55 | 4,919,330 |
| 2024-08-28 | $17.26 | $17.82 | $17.26 | $17.78 | $17.78 | 510,000 |
| 2024-08-27 | $17.33 | $17.52 | $17.21 | $17.41 | $17.41 | 322,900 |
| 2024-08-26 | $17.48 | $17.54 | $17.25 | $17.41 | $17.41 | 318,020 |
| 2024-08-23 | $17.55 | $17.55 | $17.23 | $17.39 | $17.39 | 431,900 |
| 2024-08-22 | $17.65 | $17.83 | $17.27 | $17.39 | $17.39 | 502,400 |
| 2024-08-21 | $17.46 | $17.72 | $17.41 | $17.65 | $17.65 | 468,390 |
| 2024-08-20 | $18.11 | $18.11 | $17.42 | $17.60 | $17.60 | 927,700 |
| 2024-08-19 | $18.19 | $18.36 | $18.00 | $18.10 | $18.10 | 497,630 |
| 2024-08-16 | $18.28 | $18.49 | $18.13 | $18.19 | $18.19 | 540,000 |
| 2024-08-15 | $18.26 | $18.74 | $18.10 | $18.41 | $18.41 | 922,400 |
| 2024-08-14 | $18.34 | $18.40 | $18.15 | $18.22 | $18.22 | 326,240 |
| 2024-08-13 | $18.35 | $18.41 | $18.08 | $18.30 | $18.30 | 500,900 |
| 2024-08-12 | $18.08 | $18.54 | $18.01 | $18.35 | $18.35 | 673,210 |
| 2024-08-09 | $18.15 | $18.35 | $18.06 | $18.22 | $18.22 | 901,900 |
| 2024-08-08 | $18.88 | $18.90 | $18.15 | $18.24 | $18.24 | 1,971,090 |
| 2024-08-07 | $17.85 | $19.76 | $17.76 | $19.03 | $19.03 | 2,769,730 |
| 2024-08-06 | $18.85 | $18.85 | $17.75 | $17.96 | $17.96 | 559,110 |
| 2024-08-05 | $17.90 | $18.19 | $17.58 | $17.61 | $17.61 | 519,500 |
| 2024-08-02 | $18.20 | $18.30 | $17.82 | $17.93 | $17.93 | 506,080 |
| 2024-08-01 | $18.23 | $18.39 | $18.18 | $18.28 | $18.28 | 509,100 |
| 2024-07-31 | $17.65 | $18.29 | $17.42 | $18.17 | $18.17 | 624,050 |
| 2024-07-30 | $17.76 | $17.78 | $17.47 | $17.65 | $17.65 | 331,970 |
| 2024-07-29 | $18.10 | $18.17 | $17.74 | $17.75 | $17.75 | 400,920 |
| 2024-07-26 | $17.58 | $18.19 | $17.50 | $17.95 | $17.95 | 636,500 |
| 2024-07-25 | $17.20 | $17.65 | $17.08 | $17.60 | $17.60 | 385,480 |
| 2024-07-24 | $17.70 | $17.78 | $17.20 | $17.29 | $17.29 | 809,200 |
| 2024-07-23 | $18.02 | $18.17 | $17.77 | $17.79 | $17.79 | 415,890 |
| 2024-07-22 | $18.08 | $18.22 | $17.87 | $18.06 | $18.06 | 380,300 |
| 2024-07-19 | $17.82 | $18.46 | $17.82 | $18.14 | $18.14 | 529,350 |
| 2024-07-18 | $17.90 | $18.00 | $17.65 | $17.91 | $17.91 | 518,460 |
| 2024-07-17 | $18.24 | $18.37 | $17.93 | $18.03 | $18.03 | 464,020 |
| 2024-07-16 | $18.68 | $18.68 | $18.31 | $18.37 | $18.37 | 333,110 |
| 2024-07-15 | $18.81 | $18.81 | $18.40 | $18.51 | $18.51 | 395,350 |
| 2024-07-12 | $18.78 | $18.93 | $18.60 | $18.81 | $18.81 | 435,910 |
| 2024-07-11 | $18.55 | $18.86 | $18.49 | $18.80 | $18.80 | 723,500 |
| 2024-07-10 | $18.32 | $18.62 | $18.23 | $18.33 | $18.33 | 453,600 |
| 2024-07-09 | $18.00 | $18.36 | $17.65 | $18.32 | $18.32 | 875,980 |
| 2024-07-08 | $18.33 | $18.58 | $17.97 | $18.03 | $18.03 | 647,220 |
| 2024-07-05 | $18.38 | $18.58 | $18.23 | $18.42 | $18.42 | 556,260 |
| 2024-07-04 | $19.05 | $19.31 | $18.36 | $18.58 | $18.58 | 912,640 |
| 2024-07-03 | $19.62 | $19.79 | $19.00 | $19.13 | $19.13 | 821,420 |
| 2024-07-02 | $19.80 | $19.95 | $19.64 | $19.68 | $19.68 | 356,730 |
| 2024-07-01 | $20.06 | $20.11 | $19.64 | $19.80 | $19.80 | 630,610 |
| 2024-06-28 | $19.56 | $20.12 | $19.42 | $19.93 | $19.93 | 816,500 |
| 2024-06-27 | $19.92 | $20.04 | $19.57 | $19.70 | $19.70 | 625,300 |
| 2024-06-26 | $19.80 | $19.97 | $19.30 | $19.92 | $19.92 | 633,400 |
| 2024-06-25 | $19.12 | $19.90 | $19.12 | $19.44 | $19.44 | 796,200 |
| 2024-06-24 | $20.16 | $20.16 | $19.30 | $19.37 | $19.37 | 1,321,320 |
| 2024-06-21 | $20.00 | $20.29 | $19.56 | $20.25 | $20.25 | 1,041,500 |
| 2024-06-20 | $20.19 | $20.25 | $19.80 | $19.95 | $19.95 | 671,400 |
| 2024-06-19 | $20.33 | $20.44 | $20.10 | $20.34 | $20.34 | 636,100 |
| 2024-06-18 | $20.17 | $20.41 | $20.00 | $20.34 | $20.34 | 712,200 |
| 2024-06-17 | $20.20 | $20.45 | $19.91 | $20.13 | $20.13 | 752,300 |
| 2024-06-14 | $19.87 | $20.20 | $19.80 | $20.19 | $20.19 | 742,000 |
| 2024-06-13 | $20.33 | $20.54 | $19.85 | $20.29 | $20.29 | 610,210 |
| 2024-06-12 | $20.17 | $20.48 | $20.09 | $20.37 | $20.37 | 527,410 |
| 2024-06-11 | $19.80 | $20.25 | $19.55 | $20.15 | $20.15 | 705,890 |
| 2024-06-07 | $19.61 | $20.06 | $19.51 | $19.92 | $19.92 | 819,200 |
| 2024-06-06 | $19.88 | $19.99 | $19.19 | $19.33 | $19.33 | 1,082,100 |
| 2024-06-05 | $20.61 | $20.61 | $19.88 | $19.91 | $19.91 | 855,200 |
| 2024-06-04 | $20.56 | $20.78 | $19.91 | $20.32 | $20.32 | 1,192,710 |
| 2024-06-03 | $20.96 | $20.98 | $20.26 | $20.54 | $20.54 | 1,107,400 |
| 2024-05-31 | $21.16 | $21.38 | $20.95 | $20.98 | $20.98 | 1,046,420 |
| 2024-05-30 | $21.50 | $21.50 | $20.82 | $21.30 | $21.30 | 1,350,500 |
| 2024-05-29 | $20.68 | $21.68 | $20.68 | $21.50 | $21.50 | 1,802,200 |
| 2024-05-28 | $20.99 | $20.99 | $20.67 | $20.68 | $20.68 | 519,390 |
| 2024-05-27 | $20.74 | $21.07 | $20.25 | $21.00 | $21.00 | 1,415,890 |
| 2024-05-24 | $20.97 | $20.97 | $20.61 | $20.72 | $20.72 | 991,240 |
| 2024-05-23 | $21.14 | $21.14 | $20.78 | $21.01 | $21.01 | 894,330 |
| 2024-05-22 | $21.16 | $21.35 | $21.12 | $21.14 | $21.14 | 605,200 |
| 2024-05-21 | $21.26 | $21.30 | $20.90 | $21.16 | $21.16 | 770,400 |
| 2024-05-20 | $21.34 | $21.45 | $21.00 | $21.26 | $21.26 | 756,250 |
| 2024-05-17 | $21.43 | $21.43 | $21.13 | $21.36 | $21.36 | 537,440 |
| 2024-05-16 | $21.18 | $21.45 | $21.15 | $21.22 | $21.22 | 690,790 |
| 2024-05-15 | $21.55 | $21.67 | $21.15 | $21.21 | $21.21 | 894,230 |
| 2024-05-14 | $21.64 | $21.72 | $21.34 | $21.70 | $21.70 | 1,828,300 |
| 2024-05-13 | $21.10 | $21.74 | $20.82 | $21.71 | $21.71 | 1,605,300 |
| 2024-05-10 | $21.67 | $21.68 | $21.11 | $21.26 | $21.26 | 974,800 |
| 2024-05-09 | $21.51 | $21.88 | $21.43 | $21.61 | $21.61 | 1,149,100 |
| 2024-05-08 | $21.90 | $22.03 | $21.42 | $21.46 | $21.46 | 1,300,300 |
| 2024-05-07 | $21.60 | $21.98 | $21.51 | $21.96 | $21.96 | 1,773,500 |
| 2024-05-06 | $21.25 | $21.77 | $21.25 | $21.63 | $21.63 | 1,521,870 |
| 2024-04-30 | $21.30 | $21.45 | $20.93 | $21.00 | $21.00 | 1,278,440 |
| 2024-04-29 | $20.83 | $21.25 | $20.83 | $21.13 | $21.13 | 1,738,300 |
| 2024-04-26 | $20.38 | $20.86 | $20.32 | $20.82 | $20.82 | 1,590,820 |
| 2024-04-25 | $20.03 | $20.83 | $20.03 | $20.55 | $20.55 | 1,712,740 |
| 2024-04-24 | $19.81 | $20.20 | $19.81 | $20.07 | $20.07 | 1,022,470 |
| 2024-04-23 | $19.39 | $19.83 | $19.21 | $19.64 | $19.64 | 906,550 |
| 2024-04-22 | $19.13 | $19.48 | $18.70 | $19.24 | $19.24 | 1,015,570 |
| 2024-04-19 | $19.61 | $19.88 | $19.03 | $19.21 | $19.21 | 1,152,130 |
| 2024-04-18 | $19.39 | $20.14 | $19.20 | $19.62 | $19.62 | 1,268,400 |
| 2024-04-17 | $18.67 | $19.56 | $18.57 | $19.34 | $19.34 | 1,379,070 |
| 2024-04-16 | $19.13 | $19.13 | $18.06 | $18.46 | $18.46 | 1,946,850 |
| 2024-04-15 | $20.12 | $20.49 | $19.01 | $19.28 | $19.28 | 2,482,190 |
| 2024-04-12 | $20.61 | $20.77 | $20.24 | $20.27 | $20.27 | 637,430 |
| 2024-04-11 | $20.52 | $20.84 | $20.15 | $20.39 | $20.39 | 999,800 |
| 2024-04-10 | $20.91 | $21.48 | $20.33 | $20.55 | $20.55 | 1,235,320 |
| 2024-04-09 | $20.56 | $21.04 | $20.38 | $20.94 | $20.94 | 1,289,200 |
| 2024-04-08 | $21.32 | $21.32 | $20.50 | $20.55 | $20.55 | 888,200 |
| 2024-04-03 | $21.43 | $21.43 | $20.92 | $21.23 | $21.23 | 1,040,300 |
| 2024-04-02 | $21.88 | $21.94 | $21.38 | $21.49 | $21.49 | 1,393,840 |
| 2024-04-01 | $21.09 | $21.60 | $21.06 | $21.57 | $21.57 | 1,185,570 |
| 2024-03-29 | $20.74 | $21.32 | $20.72 | $21.07 | $21.07 | 1,097,900 |
| 2024-03-28 | $20.70 | $21.06 | $20.53 | $20.64 | $20.64 | 1,232,150 |
| 2024-03-27 | $20.99 | $21.31 | $20.73 | $20.74 | $20.74 | 1,357,900 |
| 2024-03-26 | $21.06 | $21.37 | $20.83 | $21.28 | $21.28 | 1,560,100 |
| 2024-03-25 | $21.80 | $22.00 | $20.99 | $21.00 | $21.00 | 1,435,940 |
| 2024-03-22 | $22.52 | $22.58 | $21.71 | $21.84 | $21.84 | 1,650,170 |
| 2024-03-21 | $22.54 | $22.69 | $22.09 | $22.48 | $22.48 | 1,269,790 |
| 2024-03-20 | $22.38 | $22.54 | $22.21 | $22.53 | $22.53 | 1,236,960 |
| 2024-03-19 | $22.65 | $22.65 | $22.29 | $22.30 | $22.30 | 1,064,380 |
| 2024-03-18 | $22.31 | $22.74 | $22.10 | $22.65 | $22.65 | 2,223,580 |
| 2024-03-15 | $21.99 | $22.12 | $21.65 | $22.12 | $22.12 | 1,182,710 |
| 2024-03-14 | $22.20 | $22.38 | $21.67 | $21.95 | $21.95 | 1,587,220 |
| 2024-03-13 | $22.46 | $22.48 | $22.02 | $22.34 | $22.34 | 1,583,090 |
| 2024-03-12 | $21.90 | $22.36 | $21.76 | $22.30 | $22.30 | 1,784,680 |
| 2024-03-11 | $21.95 | $21.97 | $21.65 | $21.89 | $21.89 | 1,164,870 |
| 2024-03-08 | $21.52 | $22.09 | $21.51 | $21.84 | $21.84 | 1,598,200 |
| 2024-03-07 | $21.56 | $23.18 | $21.56 | $21.96 | $21.96 | 3,295,230 |
| 2024-03-06 | $21.05 | $22.13 | $20.80 | $21.54 | $21.54 | 2,358,880 |
| 2024-03-05 | $21.50 | $21.50 | $21.03 | $21.04 | $21.04 | 1,155,040 |
| 2024-03-04 | $21.07 | $21.48 | $20.96 | $21.47 | $21.47 | 1,455,160 |
| 2024-03-01 | $21.10 | $21.25 | $20.87 | $21.18 | $21.18 | 1,478,160 |
| 2024-02-29 | $20.50 | $21.45 | $20.46 | $21.10 | $21.10 | 2,392,370 |
| 2024-02-28 | $22.22 | $23.06 | $20.95 | $21.00 | $21.00 | 3,882,820 |
| 2024-02-27 | $21.41 | $22.53 | $21.41 | $22.21 | $22.21 | 2,784,280 |
| 2024-02-26 | $21.89 | $22.35 | $21.28 | $21.63 | $21.63 | 2,372,630 |
| 2024-02-23 | $21.23 | $21.65 | $20.80 | $21.59 | $21.59 | 2,926,250 |
| 2024-02-22 | $20.70 | $21.37 | $20.50 | $21.30 | $21.30 | 2,710,930 |
| 2024-02-21 | $19.75 | $21.79 | $19.50 | $21.15 | $21.15 | 4,189,770 |
| 2024-02-20 | $20.01 | $20.02 | $19.50 | $19.81 | $19.81 | 2,179,410 |
| 2024-02-19 | $20.00 | $20.48 | $19.42 | $20.27 | $20.27 | 3,516,770 |
| 2024-02-08 | $17.82 | $19.69 | $17.71 | $19.69 | $19.69 | 3,255,700 |
| 2024-02-07 | $17.89 | $18.25 | $17.00 | $17.90 | $17.90 | 3,945,900 |
| 2024-02-06 | $16.54 | $18.10 | $16.00 | $17.88 | $17.88 | 2,906,950 |
| 2024-02-05 | $17.70 | $17.77 | $16.25 | $16.71 | $16.71 | 3,210,140 |
| 2024-02-02 | $19.08 | $19.28 | $17.27 | $17.80 | $17.80 | 3,315,580 |
| 2024-02-01 | $18.60 | $19.19 | $18.31 | $19.02 | $19.02 | 2,909,330 |
| 2024-01-31 | $19.01 | $19.26 | $18.42 | $18.64 | $18.64 | 2,596,480 |
| 2024-01-30 | $19.72 | $19.99 | $19.09 | $19.19 | $19.19 | 1,865,230 |
| 2024-01-29 | $20.42 | $20.80 | $19.68 | $19.80 | $19.80 | 3,436,850 |
| 2024-01-26 | $20.92 | $21.20 | $20.50 | $20.57 | $20.57 | 2,748,930 |
| 2024-01-25 | $20.79 | $21.25 | $20.31 | $21.01 | $21.01 | 4,239,300 |
| 2024-01-24 | $21.30 | $21.49 | $20.25 | $20.77 | $20.77 | 3,088,360 |
| 2024-01-23 | $21.82 | $21.82 | $20.81 | $21.29 | $21.29 | 3,600,100 |
| 2024-01-22 | $22.70 | $23.32 | $21.29 | $21.70 | $21.70 | 4,022,550 |
| 2024-01-19 | $23.65 | $23.65 | $22.71 | $22.82 | $22.82 | 2,233,750 |
| 2024-01-18 | $23.69 | $23.69 | $22.69 | $23.43 | $23.43 | 3,975,900 |
| 2024-01-17 | $24.26 | $24.47 | $23.42 | $23.52 | $23.52 | 4,205,400 |
| 2024-01-16 | $24.48 | $24.65 | $23.90 | $24.37 | $24.37 | 2,255,100 |
| 2024-01-15 | $25.08 | $25.08 | $24.30 | $24.38 | $24.38 | 3,043,490 |
| 2024-01-12 | $25.56 | $25.83 | $25.15 | $25.16 | $25.16 | 2,339,370 |
| 2024-01-11 | $25.55 | $25.78 | $25.12 | $25.53 | $25.53 | 3,365,400 |
| 2024-01-10 | $26.37 | $26.64 | $25.30 | $25.65 | $25.65 | 4,475,700 |
| 2024-01-09 | $26.52 | $27.91 | $26.28 | $26.37 | $26.37 | 4,881,470 |
| 2024-01-08 | $27.46 | $27.64 | $26.26 | $26.52 | $26.52 | 5,506,510 |
| 2024-01-05 | $28.78 | $29.90 | $27.28 | $27.64 | $27.64 | 10,073,260 |
| 2024-01-04 | $28.88 | $29.80 | $28.20 | $28.55 | $28.55 | 11,398,560 |
| 2024-01-03 | $27.05 | $28.68 | $26.72 | $28.40 | $28.40 | 10,902,120 |
| 2024-01-02 | $27.21 | $27.95 | $26.15 | $27.30 | $27.30 | 12,108,730 |
| 2024-01-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-12-29 | $23.68 | $26.15 | $23.68 | $26.15 | $26.15 | 7,442,100 |
| 2023-12-28 | $23.14 | $23.87 | $22.60 | $23.77 | $23.77 | 1,945,560 |
| 2023-12-27 | $22.54 | $23.11 | $22.54 | $23.11 | $23.11 | 1,425,400 |
| 2023-12-26 | $23.49 | $23.49 | $22.51 | $22.65 | $22.65 | 1,863,060 |
| 2023-12-25 | $23.80 | $23.88 | $22.88 | $23.48 | $23.48 | 2,241,310 |
| 2023-12-22 | $23.44 | $24.73 | $23.30 | $23.59 | $23.59 | 4,237,050 |
| 2023-12-21 | $23.28 | $23.64 | $22.74 | $23.35 | $23.35 | 1,772,200 |
| 2023-12-20 | $23.81 | $23.96 | $23.33 | $23.41 | $23.41 | 1,424,600 |
| 2023-12-19 | $24.33 | $24.33 | $23.46 | $23.85 | $23.85 | 2,327,140 |
| 2023-12-18 | $24.60 | $24.82 | $24.23 | $24.32 | $24.32 | 2,057,580 |
| 2023-12-14 | $25.00 | $25.32 | $24.58 | $24.90 | $24.90 | 5,299,590 |
| 2023-12-13 | $24.48 | $26.09 | $24.48 | $25.15 | $25.15 | 10,153,000 |
| 2023-12-12 | $25.75 | $25.75 | $23.52 | $24.72 | $24.72 | 12,036,000 |
| 2023-12-11 | $22.98 | $24.09 | $22.97 | $24.09 | $24.09 | 2,778,740 |
| 2023-12-08 | $22.30 | $22.57 | $21.86 | $21.90 | $21.90 | 1,656,430 |
| 2023-12-07 | $22.47 | $22.88 | $22.18 | $22.27 | $22.27 | 1,553,500 |
| 2023-12-06 | $22.63 | $23.20 | $22.48 | $22.55 | $22.55 | 1,539,230 |
| 2023-12-05 | $22.99 | $23.09 | $22.10 | $22.63 | $22.63 | 1,354,400 |
| 2023-12-04 | $23.12 | $23.36 | $22.85 | $22.98 | $22.98 | 1,193,470 |
| 2023-12-01 | $23.04 | $23.44 | $22.92 | $23.15 | $23.15 | 1,457,280 |
| 2023-11-30 | $23.43 | $23.83 | $23.00 | $23.28 | $23.28 | 1,911,670 |
| 2023-11-29 | $23.82 | $23.96 | $23.47 | $23.50 | $23.50 | 1,971,330 |
| 2023-11-28 | $23.66 | $24.07 | $23.37 | $23.79 | $23.79 | 1,943,420 |
| 2023-11-27 | $23.66 | $24.59 | $23.65 | $23.70 | $23.70 | 3,378,460 |
| 2023-11-24 | $23.63 | $24.39 | $23.42 | $23.83 | $23.83 | 3,677,810 |
| 2023-11-23 | $22.92 | $23.78 | $22.66 | $23.63 | $23.63 | 2,356,870 |
| 2023-11-22 | $23.46 | $23.80 | $22.81 | $22.84 | $22.84 | 1,655,400 |
| 2023-11-21 | $23.88 | $24.31 | $23.16 | $23.21 | $23.21 | 2,534,800 |
| 2023-11-20 | $23.61 | $23.89 | $23.20 | $23.83 | $23.83 | 2,320,740 |
| 2023-11-17 | $22.96 | $23.33 | $22.69 | $23.33 | $23.33 | 1,992,500 |
| 2023-11-16 | $22.98 | $23.27 | $22.86 | $22.98 | $22.98 | 1,942,420 |
| 2023-11-15 | $22.11 | $23.13 | $22.00 | $22.98 | $22.98 | 2,513,640 |
| 2023-11-14 | $21.99 | $22.19 | $21.74 | $21.98 | $21.98 | 880,200 |
| 2023-11-13 | $21.75 | $22.11 | $21.51 | $21.99 | $21.99 | 1,664,140 |
| 2023-11-10 | $21.42 | $21.80 | $21.31 | $21.50 | $21.50 | 1,186,600 |
| 2023-11-09 | $21.95 | $21.98 | $21.35 | $21.40 | $21.40 | 1,735,640 |
| 2023-11-08 | $22.31 | $22.59 | $21.73 | $21.95 | $21.95 | 2,140,690 |
| 2023-11-07 | $21.91 | $22.45 | $21.91 | $22.31 | $22.31 | 1,869,530 |
| 2023-11-06 | $21.68 | $22.12 | $21.60 | $22.02 | $22.02 | 2,081,320 |
| 2023-11-03 | $21.18 | $21.93 | $21.18 | $21.64 | $21.64 | 1,771,700 |
| 2023-11-02 | $21.46 | $21.79 | $21.13 | $21.18 | $21.18 | 1,374,670 |
| 2023-11-01 | $20.90 | $21.79 | $20.78 | $21.46 | $21.46 | 3,365,870 |
| 2023-10-31 | $21.00 | $21.40 | $20.71 | $20.87 | $20.87 | 2,623,790 |
| 2023-10-30 | $21.27 | $21.49 | $20.87 | $21.23 | $21.23 | 4,475,300 |
| 2023-10-27 | $22.50 | $22.60 | $20.87 | $21.72 | $21.72 | 7,242,870 |
| 2023-10-26 | $22.71 | $23.24 | $22.00 | $23.19 | $23.19 | 1,740,010 |
| 2023-10-25 | $22.41 | $23.05 | $22.31 | $22.86 | $22.86 | 1,241,770 |
| 2023-10-24 | $21.89 | $22.58 | $21.70 | $22.31 | $22.31 | 1,017,910 |
| 2023-10-23 | $22.18 | $22.38 | $21.61 | $21.75 | $21.75 | 1,110,560 |
| 2023-10-20 | $22.35 | $23.15 | $22.17 | $22.19 | $22.19 | 1,212,560 |
| 2023-10-19 | $22.88 | $22.88 | $22.39 | $22.44 | $22.44 | 1,147,660 |
| 2023-10-18 | $22.67 | $23.02 | $22.53 | $22.80 | $22.80 | 978,000 |
| 2023-10-17 | $23.01 | $23.15 | $22.50 | $22.79 | $22.79 | 884,400 |
| 2023-10-16 | $23.59 | $23.59 | $22.82 | $22.95 | $22.95 | 817,900 |
| 2023-10-13 | $23.30 | $23.66 | $23.12 | $23.15 | $23.15 | 1,219,200 |
| 2023-10-12 | $22.92 | $23.59 | $22.77 | $23.42 | $23.42 | 1,264,000 |
| 2023-10-11 | $23.42 | $23.42 | $22.68 | $22.88 | $22.88 | 1,697,150 |
| 2023-10-10 | $23.66 | $23.76 | $23.05 | $23.26 | $23.26 | 1,979,300 |
| 2023-10-09 | $23.40 | $24.55 | $23.31 | $23.86 | $23.86 | 3,046,930 |
| 2023-09-28 | $22.80 | $23.65 | $22.71 | $23.36 | $23.36 | 1,473,700 |
| 2023-09-27 | $22.90 | $23.04 | $22.60 | $22.80 | $22.80 | 1,381,500 |
| 2023-09-26 | $23.10 | $23.50 | $22.87 | $22.88 | $22.73 | 1,208,740 |
| 2023-09-25 | $22.74 | $23.64 | $22.74 | $23.30 | $23.15 | 1,980,420 |
| 2023-09-22 | $22.75 | $23.18 | $21.93 | $23.18 | $23.03 | 2,813,160 |
| 2023-09-21 | $23.48 | $23.57 | $22.67 | $23.16 | $23.01 | 1,877,910 |
| 2023-09-20 | $24.31 | $24.31 | $23.33 | $23.43 | $23.28 | 1,894,780 |
| 2023-09-19 | $24.46 | $24.99 | $23.35 | $24.19 | $24.03 | 4,815,950 |
| 2023-09-18 | $22.43 | $24.79 | $22.39 | $24.79 | $24.63 | 3,249,640 |
| 2023-09-15 | $22.94 | $23.25 | $22.48 | $22.54 | $22.39 | 1,944,770 |
| 2023-09-14 | $23.56 | $23.78 | $22.84 | $22.94 | $22.79 | 2,021,390 |
| 2023-09-13 | $25.21 | $25.28 | $23.57 | $23.79 | $23.63 | 3,100,400 |
| 2023-09-12 | $24.09 | $25.55 | $24.02 | $25.23 | $25.07 | 3,896,530 |
| 2023-09-11 | $23.33 | $24.15 | $23.01 | $24.09 | $23.93 | 1,523,550 |
| 2023-09-08 | $23.05 | $23.33 | $22.86 | $23.24 | $23.09 | 751,770 |
| 2023-09-07 | $23.70 | $23.70 | $22.96 | $23.05 | $22.90 | 1,251,750 |
| 2023-09-06 | $23.54 | $23.80 | $23.36 | $23.70 | $23.55 | 1,242,600 |
| 2023-09-05 | $23.91 | $24.27 | $23.56 | $23.66 | $23.51 | 1,453,780 |
| 2023-09-04 | $24.36 | $24.49 | $23.84 | $23.91 | $23.75 | 1,538,390 |
| 2023-09-01 | $24.15 | $24.46 | $23.85 | $24.16 | $24.16 | 1,358,930 |
| 2023-08-31 | $24.48 | $24.59 | $24.10 | $24.15 | $24.15 | 1,428,490 |
| 2023-08-30 | $24.92 | $24.92 | $24.27 | $24.46 | $24.46 | 2,473,670 |
| 2023-08-29 | $24.30 | $25.19 | $23.50 | $24.92 | $24.92 | 3,032,030 |
| 2023-08-28 | $25.00 | $25.09 | $24.14 | $24.30 | $24.30 | 1,877,890 |
| 2023-08-25 | $24.19 | $24.41 | $23.60 | $23.75 | $23.75 | 1,437,250 |
| 2023-08-24 | $23.93 | $24.60 | $23.86 | $24.30 | $24.30 | 1,139,600 |
| 2023-08-23 | $24.34 | $24.58 | $23.89 | $24.19 | $24.19 | 1,466,500 |
| 2023-08-22 | $24.49 | $25.02 | $23.75 | $24.34 | $24.34 | 1,796,600 |
| 2023-08-21 | $24.38 | $24.90 | $23.97 | $24.01 | $24.01 | 927,090 |
| 2023-08-18 | $24.60 | $25.20 | $24.30 | $24.48 | $24.48 | 1,455,240 |
| 2023-08-17 | $24.25 | $24.78 | $23.60 | $24.64 | $24.64 | 1,686,100 |
| 2023-08-16 | $24.00 | $24.58 | $23.83 | $23.99 | $23.99 | 1,070,430 |
| 2023-08-15 | $24.37 | $24.57 | $24.05 | $24.20 | $24.20 | 502,280 |
| 2023-08-14 | $24.12 | $24.45 | $23.75 | $24.37 | $24.37 | 1,100,180 |
| 2023-08-11 | $24.69 | $24.69 | $24.13 | $24.19 | $24.19 | 795,130 |
| 2023-08-10 | $24.57 | $24.99 | $24.39 | $24.45 | $24.45 | 975,100 |
| 2023-08-09 | $24.70 | $24.98 | $24.38 | $24.72 | $24.72 | 1,442,340 |
| 2023-08-08 | $25.11 | $25.51 | $24.80 | $24.84 | $24.84 | 1,073,980 |
| 2023-08-07 | $25.02 | $25.40 | $24.60 | $25.22 | $25.22 | 1,015,210 |
| 2023-08-04 | $25.06 | $25.33 | $24.77 | $25.03 | $25.03 | 942,550 |
| 2023-08-03 | $25.16 | $25.29 | $24.77 | $24.98 | $24.98 | 975,800 |
| 2023-08-02 | $25.18 | $25.43 | $24.92 | $25.29 | $25.29 | 1,039,350 |
| 2023-08-01 | $25.33 | $25.96 | $25.21 | $25.28 | $25.28 | 1,437,800 |
| 2023-07-31 | $25.28 | $26.18 | $25.00 | $25.47 | $25.47 | 1,851,940 |
| 2023-07-28 | $24.87 | $25.85 | $24.87 | $25.35 | $25.35 | 1,611,200 |
| 2023-07-27 | $25.30 | $26.28 | $25.03 | $25.15 | $25.15 | 1,950,590 |
| 2023-07-26 | $25.80 | $26.30 | $25.40 | $25.52 | $25.52 | 1,390,150 |
| 2023-07-25 | $26.47 | $26.47 | $25.76 | $26.00 | $26.00 | 1,470,140 |
| 2023-07-24 | $26.40 | $26.96 | $25.90 | $25.99 | $25.99 | 1,402,400 |
| 2023-07-21 | $26.39 | $26.73 | $26.02 | $26.25 | $26.25 | 1,020,200 |
| 2023-07-20 | $27.09 | $27.15 | $26.41 | $26.56 | $26.56 | 1,495,100 |
| 2023-07-19 | $26.74 | $27.09 | $26.22 | $27.04 | $27.04 | 1,746,130 |
| 2023-07-18 | $26.10 | $26.95 | $25.79 | $26.76 | $26.76 | 2,038,730 |
| 2023-07-17 | $26.26 | $26.41 | $25.71 | $26.10 | $26.10 | 2,102,560 |
| 2023-07-14 | $26.39 | $26.90 | $26.00 | $26.36 | $26.36 | 2,529,720 |
| 2023-07-13 | $26.97 | $27.12 | $26.21 | $26.41 | $26.41 | 3,011,150 |
| 2023-07-12 | $27.30 | $27.85 | $26.90 | $26.97 | $26.97 | 2,473,690 |
| 2023-07-11 | $26.93 | $27.45 | $26.22 | $27.34 | $27.34 | 3,910,550 |
| 2023-07-10 | $27.02 | $27.50 | $26.51 | $26.85 | $26.85 | 2,412,700 |
| 2023-07-07 | $27.29 | $27.30 | $26.83 | $26.89 | $26.89 | 2,480,880 |
| 2023-07-06 | $26.87 | $27.58 | $26.51 | $27.31 | $27.31 | 2,938,930 |
| 2023-07-05 | $27.17 | $27.49 | $26.51 | $26.86 | $26.86 | 3,097,480 |
| 2023-07-04 | $26.29 | $28.27 | $26.25 | $27.13 | $27.13 | 5,527,650 |
| 2023-07-03 | $26.77 | $27.18 | $26.20 | $26.46 | $26.46 | 3,590,340 |
| 2023-06-30 | $26.30 | $26.86 | $26.10 | $26.59 | $26.59 | 4,418,620 |
| 2023-06-29 | $26.77 | $27.00 | $26.01 | $26.38 | $26.38 | 5,414,680 |
| 2023-06-28 | $27.03 | $28.42 | $26.51 | $26.89 | $26.89 | 7,222,370 |
| 2023-06-27 | $26.66 | $27.58 | $26.13 | $26.82 | $26.82 | 7,711,230 |
| 2023-06-26 | $27.80 | $29.67 | $26.24 | $26.90 | $26.90 | 13,035,980 |
| 2023-06-21 | $25.03 | $27.51 | $24.57 | $27.51 | $27.51 | 7,703,010 |
| 2023-06-20 | $24.55 | $25.34 | $24.31 | $25.01 | $25.01 | 2,238,720 |
| 2023-06-19 | $24.88 | $25.27 | $24.45 | $24.58 | $24.23 | 2,212,580 |
| 2023-06-16 | $25.43 | $25.54 | $24.55 | $24.84 | $24.49 | 2,773,650 |
| 2023-06-15 | $24.39 | $26.37 | $24.25 | $25.54 | $25.18 | 3,805,840 |
| 2023-06-14 | $24.66 | $24.66 | $24.09 | $24.31 | $23.97 | 1,569,590 |
| 2023-06-13 | $24.01 | $24.58 | $23.96 | $24.46 | $24.11 | 1,783,790 |
| 2023-06-12 | $23.44 | $24.12 | $23.40 | $24.01 | $23.67 | 1,803,940 |
| 2023-06-09 | $23.80 | $24.32 | $23.35 | $23.45 | $23.12 | 1,937,300 |
| 2023-06-08 | $23.73 | $24.29 | $23.51 | $23.86 | $23.52 | 1,405,220 |
| 2023-06-07 | $23.35 | $23.90 | $23.19 | $23.73 | $23.39 | 1,599,500 |
| 2023-06-06 | $24.00 | $24.00 | $23.23 | $23.35 | $23.02 | 1,760,320 |
| 2023-06-05 | $24.12 | $24.38 | $23.48 | $24.07 | $23.73 | 1,994,670 |
| 2023-06-02 | $23.66 | $24.19 | $23.27 | $24.03 | $23.69 | 2,292,430 |
| 2023-06-01 | $22.95 | $23.59 | $22.71 | $23.22 | $22.89 | 2,217,010 |
| 2023-05-31 | $23.37 | $23.74 | $22.90 | $23.07 | $22.74 | 2,189,120 |
| 2023-05-30 | $22.84 | $23.43 | $22.64 | $23.38 | $23.05 | 2,302,740 |
| 2023-05-29 | $23.38 | $23.49 | $22.49 | $22.72 | $22.40 | 1,692,450 |
| 2023-05-26 | $22.78 | $23.51 | $22.20 | $23.29 | $23.29 | 2,869,280 |
| 2023-05-25 | $22.82 | $23.30 | $22.52 | $22.73 | $22.73 | 1,631,520 |
| 2023-05-24 | $22.86 | $22.98 | $22.56 | $22.73 | $22.73 | 2,537,170 |
| 2023-05-23 | $22.76 | $23.98 | $22.55 | $23.24 | $23.24 | 3,111,240 |
| 2023-05-22 | $22.54 | $22.83 | $22.39 | $22.74 | $22.74 | 1,390,300 |
| 2023-05-19 | $22.45 | $23.05 | $22.33 | $22.64 | $22.64 | 1,779,970 |
| 2023-05-18 | $22.64 | $23.08 | $22.36 | $22.53 | $22.53 | 1,633,610 |
| 2023-05-17 | $22.14 | $22.69 | $22.00 | $22.69 | $22.69 | 2,380,160 |
| 2023-05-16 | $22.49 | $22.49 | $22.00 | $22.11 | $22.11 | 2,068,790 |
| 2023-05-15 | $21.96 | $22.60 | $21.70 | $22.43 | $22.43 | 2,676,770 |
| 2023-05-12 | $21.83 | $22.51 | $21.78 | $21.90 | $21.90 | 2,923,230 |
| 2023-05-11 | $21.92 | $22.28 | $21.60 | $21.88 | $21.88 | 2,577,420 |
| 2023-05-10 | $20.75 | $22.40 | $20.75 | $21.85 | $21.85 | 4,829,370 |
| 2023-05-09 | $21.34 | $22.16 | $21.01 | $21.02 | $21.02 | 3,585,710 |
| 2023-05-08 | $21.69 | $22.34 | $20.88 | $21.12 | $21.12 | 5,047,220 |
| 2023-05-05 | $22.61 | $22.78 | $21.20 | $21.64 | $21.64 | 5,052,820 |
| 2023-05-04 | $22.68 | $22.68 | $20.95 | $22.28 | $22.28 | 9,038,540 |
| 2023-05-03 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-05-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-04-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1,031,370 |
| 2023-04-27 | $18.50 | $19.01 | $18.40 | $18.76 | $18.76 | 1,224,200 |
| 2023-04-26 | $17.90 | $18.58 | $17.85 | $18.48 | $18.48 | 1,093,170 |
| 2023-04-25 | $18.15 | $18.55 | $17.74 | $18.08 | $18.08 | 1,275,010 |
| 2023-04-24 | $18.19 | $18.55 | $17.85 | $18.33 | $18.33 | 1,330,960 |
| 2023-04-21 | $18.65 | $18.79 | $18.11 | $18.20 | $18.20 | 1,224,730 |
| 2023-04-20 | $18.73 | $19.01 | $18.47 | $18.50 | $18.50 | 1,075,500 |
| 2023-04-19 | $18.89 | $19.07 | $18.71 | $18.88 | $18.88 | 1,098,120 |
| 2023-04-18 | $18.98 | $19.05 | $18.75 | $18.95 | $18.95 | 1,024,760 |
| 2023-04-17 | $18.85 | $19.18 | $18.83 | $18.95 | $18.95 | 1,801,230 |
| 2023-04-14 | $18.73 | $18.99 | $18.66 | $18.68 | $18.68 | 1,255,480 |
| 2023-04-13 | $18.96 | $19.04 | $18.60 | $18.75 | $18.75 | 1,183,840 |
| 2023-04-12 | $19.15 | $19.20 | $18.86 | $18.98 | $18.98 | 1,482,930 |
| 2023-04-11 | $19.25 | $19.32 | $18.89 | $19.11 | $19.11 | 1,231,450 |
| 2023-04-10 | $19.37 | $19.43 | $19.02 | $19.25 | $19.25 | 1,480,520 |
| 2023-04-07 | $19.31 | $19.69 | $19.31 | $19.49 | $19.49 | 1,420,350 |
| 2023-04-06 | $19.60 | $19.74 | $19.22 | $19.31 | $19.31 | 2,190,770 |
| 2023-04-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-04-04 | $21.10 | $21.10 | $19.34 | $19.68 | $19.68 | 5,074,550 |
| 2023-04-03 | $20.50 | $21.30 | $20.48 | $21.03 | $21.03 | 2,380,000 |
| 2023-03-31 | $19.98 | $20.77 | $19.97 | $20.49 | $20.49 | 1,507,670 |
| 2023-03-30 | $20.15 | $20.37 | $19.40 | $20.02 | $20.02 | 1,296,000 |
| 2023-03-29 | $20.00 | $20.22 | $19.81 | $20.19 | $20.19 | 1,410,470 |
| 2023-03-28 | $20.22 | $20.41 | $20.00 | $20.01 | $20.01 | 1,594,630 |
| 2023-03-27 | $20.55 | $20.89 | $20.07 | $20.21 | $20.21 | 2,103,700 |
| 2023-03-24 | $20.43 | $20.90 | $20.40 | $20.67 | $20.67 | 1,994,330 |
| 2023-03-23 | $20.49 | $20.99 | $20.18 | $20.43 | $20.43 | 2,278,090 |
| 2023-03-22 | $20.56 | $21.66 | $20.45 | $20.49 | $20.49 | 3,266,480 |
| 2023-03-21 | $20.11 | $20.79 | $19.91 | $20.54 | $20.54 | 2,513,560 |
| 2023-03-20 | $20.23 | $20.31 | $19.79 | $19.95 | $19.95 | 2,013,240 |
| 2023-03-17 | $20.05 | $20.48 | $19.97 | $20.04 | $20.04 | 1,495,380 |
| 2023-03-16 | $20.13 | $20.51 | $19.95 | $20.06 | $20.06 | 1,831,930 |
| 2023-03-15 | $20.76 | $20.99 | $20.18 | $20.26 | $20.26 | 1,999,410 |
| 2023-03-14 | $21.40 | $21.40 | $20.38 | $20.55 | $20.55 | 2,058,760 |
| 2023-03-13 | $20.97 | $21.95 | $20.97 | $21.40 | $21.40 | 2,257,940 |
| 2023-03-10 | $21.88 | $21.90 | $21.10 | $21.25 | $21.25 | 1,754,130 |
| 2023-03-09 | $22.53 | $22.53 | $21.88 | $22.00 | $22.00 | 1,195,590 |
| 2023-03-08 | $22.24 | $22.49 | $22.03 | $22.31 | $22.31 | 1,664,760 |
| 2023-03-07 | $22.60 | $23.06 | $22.10 | $22.26 | $22.26 | 1,745,690 |
| 2023-03-06 | $23.52 | $23.60 | $22.86 | $23.06 | $23.06 | 2,784,350 |
| 2023-03-03 | $23.21 | $23.89 | $22.96 | $23.33 | $23.33 | 3,018,970 |
| 2023-03-02 | $24.90 | $24.90 | $23.11 | $23.39 | $23.39 | 6,316,820 |
| 2023-03-01 | $25.35 | $25.35 | $24.40 | $24.58 | $24.58 | 2,797,870 |
| 2023-02-28 | $25.18 | $25.35 | $24.54 | $24.95 | $24.95 | 2,315,350 |
| 2023-02-27 | $24.67 | $25.65 | $24.43 | $25.20 | $25.20 | 3,534,770 |
| 2023-02-24 | $25.33 | $25.50 | $24.38 | $24.54 | $24.54 | 4,328,980 |
| 2023-02-23 | $24.75 | $25.96 | $24.25 | $25.83 | $25.83 | 5,537,410 |
| 2023-02-22 | $25.91 | $26.00 | $24.11 | $24.62 | $24.62 | 5,941,770 |
| 2023-02-21 | $25.69 | $26.20 | $24.58 | $25.51 | $25.51 | 7,278,710 |
| 2023-02-20 | $24.29 | $26.24 | $24.11 | $25.45 | $25.45 | 12,818,600 |
| 2023-02-17 | $22.16 | $24.17 | $22.00 | $23.85 | $23.85 | 10,944,700 |
| 2023-02-16 | $22.17 | $22.58 | $21.71 | $21.97 | $21.97 | 3,372,810 |
| 2023-02-15 | $21.82 | $22.94 | $21.13 | $22.16 | $22.16 | 6,241,150 |
| 2023-02-14 | $21.30 | $22.45 | $20.84 | $22.12 | $22.12 | 4,461,000 |
| 2023-02-13 | $20.11 | $21.66 | $20.10 | $21.39 | $21.39 | 3,460,810 |
| 2023-02-10 | $20.29 | $20.77 | $20.04 | $20.13 | $20.13 | 2,120,330 |
| 2023-02-09 | $20.00 | $20.17 | $19.80 | $20.04 | $20.04 | 1,527,040 |
| 2023-02-08 | $19.54 | $20.21 | $19.51 | $20.00 | $20.00 | 2,231,200 |
| 2023-02-07 | $19.38 | $19.64 | $19.11 | $19.53 | $19.53 | 980,340 |
| 2023-02-06 | $19.52 | $19.66 | $19.21 | $19.35 | $19.35 | 1,148,760 |
| 2023-02-03 | $19.80 | $19.94 | $19.30 | $19.52 | $19.52 | 1,319,750 |
| 2023-02-02 | $19.71 | $20.06 | $19.42 | $19.77 | $19.77 | 1,646,150 |
| 2023-02-01 | $19.56 | $20.18 | $19.52 | $19.80 | $19.80 | 1,371,390 |
| 2023-01-31 | $19.45 | $19.77 | $19.06 | $19.49 | $19.49 | 1,997,980 |
| 2023-01-30 | $18.77 | $19.51 | $18.77 | $19.36 | $19.36 | 1,638,930 |
| 2023-01-20 | $18.36 | $18.67 | $18.36 | $18.58 | $18.58 | 670,800 |
| 2023-01-19 | $18.41 | $18.56 | $18.28 | $18.36 | $18.36 | 628,600 |
| 2023-01-18 | $18.49 | $18.70 | $18.35 | $18.40 | $18.40 | 581,510 |
| 2023-01-17 | $18.82 | $18.82 | $18.36 | $18.53 | $18.53 | 893,420 |
| 2023-01-16 | $18.60 | $18.81 | $18.42 | $18.75 | $18.75 | 827,920 |
| 2023-01-13 | $18.66 | $18.84 | $18.26 | $18.54 | $18.54 | 621,490 |
| 2023-01-12 | $18.81 | $18.90 | $18.50 | $18.58 | $18.58 | 690,310 |
| 2023-01-11 | $18.88 | $19.01 | $18.61 | $18.61 | $18.61 | 958,580 |
| 2023-01-10 | $18.53 | $19.07 | $18.40 | $18.89 | $18.89 | 1,291,250 |
| 2023-01-09 | $18.52 | $18.69 | $18.39 | $18.58 | $18.58 | 1,108,000 |
| 2023-01-06 | $17.93 | $18.59 | $17.92 | $18.52 | $18.52 | 1,419,670 |
| 2023-01-05 | $17.71 | $18.03 | $17.59 | $17.94 | $17.94 | 1,108,000 |
| 2023-01-04 | $17.50 | $17.75 | $17.38 | $17.64 | $17.64 | 519,840 |
| 2023-01-03 | $17.12 | $17.57 | $16.81 | $17.53 | $17.53 | 846,180 |
| 2023-01-02 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2022-12-30 | $17.26 | $17.44 | $17.03 | $17.08 | $17.08 | 506,640 |
| 2022-12-29 | $17.38 | $17.55 | $17.15 | $17.15 | $17.15 | 500,940 |
| 2022-12-28 | $17.66 | $17.83 | $17.20 | $17.32 | $17.32 | 717,020 |
| 2022-12-27 | $17.83 | $17.97 | $17.50 | $17.65 | $17.65 | 772,200 |
| 2022-12-26 | $16.74 | $17.98 | $16.68 | $17.83 | $17.83 | 1,711,040 |
| 2022-12-23 | $16.81 | $16.95 | $16.48 | $16.61 | $16.61 | 721,460 |
| 2022-12-22 | $17.25 | $17.31 | $16.80 | $16.81 | $16.81 | 739,680 |
| 2022-12-21 | $17.40 | $17.49 | $17.01 | $17.06 | $17.06 | 826,860 |
| 2022-12-20 | $17.24 | $17.49 | $17.05 | $17.28 | $17.28 | 694,950 |
| 2022-12-19 | $17.58 | $17.60 | $17.01 | $17.13 | $17.13 | 1,127,910 |
| 2022-12-16 | $17.68 | $17.81 | $17.52 | $17.58 | $17.58 | 477,280 |
| 2022-12-15 | $17.40 | $17.86 | $17.32 | $17.82 | $17.82 | 734,990 |
| 2022-12-14 | $17.38 | $17.71 | $17.31 | $17.45 | $17.45 | 789,630 |
| 2022-12-13 | $17.82 | $17.83 | $17.40 | $17.47 | $17.47 | 876,350 |
| 2022-12-12 | $17.87 | $18.28 | $17.30 | $17.82 | $17.82 | 1,003,560 |
| 2022-12-09 | $18.27 | $18.27 | $17.85 | $17.89 | $17.89 | 1,388,010 |
| 2022-12-08 | $18.35 | $18.59 | $18.15 | $18.28 | $18.28 | 1,078,920 |
| 2022-12-07 | $18.50 | $18.62 | $18.30 | $18.34 | $18.34 | 861,900 |
| 2022-12-06 | $18.80 | $18.80 | $18.40 | $18.54 | $18.54 | 1,147,430 |
| 2022-12-05 | $19.51 | $19.51 | $18.66 | $18.71 | $18.71 | 1,463,780 |
| 2022-12-01 | $18.59 | $19.47 | $18.49 | $18.97 | $18.97 | 1,856,200 |
| 2022-11-30 | $18.03 | $18.69 | $17.81 | $18.58 | $18.58 | 2,614,970 |
| 2022-11-29 | $18.27 | $18.45 | $17.90 | $18.03 | $18.03 | 2,104,230 |
| 2022-11-28 | $19.40 | $19.40 | $18.15 | $18.27 | $18.27 | 3,495,640 |
| 2022-11-25 | $19.01 | $20.20 | $19.01 | $19.70 | $19.70 | 3,991,100 |
| 2022-11-24 | $18.73 | $19.18 | $18.73 | $19.11 | $19.11 | 1,047,420 |
| 2022-11-23 | $18.65 | $18.90 | $18.11 | $18.61 | $18.61 | 1,292,890 |
| 2022-11-22 | $19.04 | $19.18 | $18.60 | $18.65 | $18.65 | 997,360 |
| 2022-11-21 | $18.21 | $19.48 | $18.20 | $19.25 | $19.25 | 2,068,000 |
| 2022-11-18 | $18.63 | $18.87 | $18.39 | $18.40 | $18.40 | 759,950 |
| 2022-11-17 | $18.83 | $18.86 | $18.44 | $18.63 | $18.63 | 513,970 |
| 2022-11-16 | $18.87 | $19.03 | $18.50 | $18.73 | $18.73 | 743,670 |
| 2022-11-15 | $18.59 | $18.97 | $18.31 | $18.84 | $18.84 | 759,830 |
| 2022-11-14 | $19.04 | $19.07 | $18.46 | $18.56 | $18.56 | 908,620 |
| 2022-11-11 | $18.93 | $19.19 | $18.83 | $18.83 | $18.83 | 1,367,900 |
| 2022-11-10 | $18.82 | $19.06 | $18.60 | $18.64 | $18.64 | 1,001,740 |
| 2022-11-09 | $19.06 | $19.06 | $18.78 | $18.90 | $18.90 | 671,520 |
| 2022-11-08 | $19.02 | $19.09 | $18.77 | $18.96 | $18.96 | 1,031,800 |
| 2022-11-07 | $19.32 | $19.33 | $18.72 | $18.96 | $18.96 | 1,658,920 |
| 2022-11-04 | $19.10 | $19.48 | $18.74 | $19.32 | $19.32 | 2,430,190 |
| 2022-11-03 | $18.84 | $19.08 | $18.54 | $18.86 | $18.86 | 1,894,950 |
| 2022-11-02 | $18.60 | $19.15 | $18.43 | $18.85 | $18.85 | 3,540,270 |
| 2022-11-01 | $18.34 | $19.04 | $17.88 | $18.70 | $18.70 | 5,817,280 |
| 2022-10-31 | $17.97 | $18.32 | $17.32 | $18.32 | $18.32 | 4,378,960 |
| 2022-10-28 | $17.19 | $17.54 | $16.60 | $16.65 | $16.65 | 819,940 |
| 2022-10-27 | $17.42 | $17.58 | $17.15 | $17.19 | $17.19 | 824,300 |
| 2022-10-26 | $17.44 | $17.59 | $17.19 | $17.34 | $17.34 | 968,220 |
| 2022-10-25 | $16.83 | $17.44 | $16.69 | $17.44 | $17.44 | 1,295,120 |
| 2022-10-24 | $17.15 | $17.33 | $16.80 | $16.83 | $16.83 | 664,860 |
| 2022-10-21 | $16.98 | $17.21 | $16.81 | $17.00 | $17.00 | 646,840 |
| 2022-10-20 | $17.10 | $17.45 | $16.82 | $16.98 | $16.98 | 890,730 |
| 2022-10-19 | $17.13 | $17.60 | $17.05 | $17.26 | $17.26 | 892,370 |
| 2022-10-18 | $17.10 | $17.50 | $16.96 | $17.16 | $17.16 | 707,940 |
| 2022-10-17 | $16.69 | $17.48 | $16.69 | $17.10 | $17.10 | 1,228,500 |
| 2022-10-14 | $16.54 | $16.87 | $16.53 | $16.67 | $16.67 | 666,600 |
| 2022-10-13 | $16.35 | $16.80 | $16.35 | $16.62 | $16.62 | 848,530 |
| 2022-10-12 | $15.68 | $16.36 | $15.67 | $16.35 | $16.35 | 951,680 |
| 2022-10-11 | $15.58 | $15.90 | $15.35 | $15.74 | $15.74 | 537,730 |
| 2022-10-10 | $15.55 | $15.73 | $15.32 | $15.56 | $15.56 | 568,360 |
| 2022-09-30 | $15.95 | $15.96 | $15.39 | $15.39 | $15.39 | 570,890 |
| 2022-09-29 | $16.12 | $16.13 | $15.81 | $15.95 | $15.95 | 411,850 |
| 2022-09-28 | $16.30 | $16.45 | $15.86 | $15.89 | $15.89 | 548,800 |
| 2022-09-27 | $16.01 | $16.39 | $16.01 | $16.30 | $16.30 | 436,900 |
| 2022-09-26 | $16.20 | $16.35 | $15.99 | $16.03 | $16.03 | 449,490 |
| 2022-09-23 | $16.97 | $16.97 | $16.20 | $16.20 | $16.20 | 562,350 |
| 2022-09-22 | $16.87 | $17.06 | $16.70 | $16.70 | $16.70 | 467,700 |
| 2022-09-21 | $17.00 | $17.05 | $16.61 | $16.93 | $16.93 | 723,000 |
| 2022-09-20 | $15.98 | $17.02 | $15.98 | $17.00 | $17.00 | 1,486,240 |
| 2022-09-19 | $16.27 | $16.50 | $15.78 | $15.98 | $15.98 | 868,110 |
| 2022-09-16 | $16.68 | $16.74 | $16.28 | $16.28 | $16.28 | 583,390 |
| 2022-09-15 | $16.95 | $17.15 | $16.40 | $16.59 | $16.59 | 1,024,180 |
| 2022-09-14 | $17.06 | $17.27 | $16.80 | $17.05 | $17.05 | 909,800 |
| 2022-09-13 | $17.43 | $17.43 | $17.05 | $17.29 | $17.29 | 636,710 |
| 2022-09-12 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-09-09 | $17.40 | $17.45 | $16.85 | $17.03 | $17.03 | 720,280 |
| 2022-09-08 | $17.37 | $17.55 | $17.28 | $17.38 | $17.38 | 953,460 |
| 2022-09-07 | $17.24 | $17.45 | $17.19 | $17.32 | $17.32 | 751,150 |
| 2022-09-06 | $17.28 | $17.37 | $17.02 | $17.24 | $17.24 | 1,049,700 |
| 2022-09-05 | $17.38 | $17.38 | $17.07 | $17.12 | $17.12 | 633,800 |
| 2022-09-02 | $17.04 | $17.43 | $16.89 | $17.26 | $17.26 | 798,740 |
| 2022-09-01 | $16.75 | $17.26 | $16.75 | $17.04 | $17.04 | 823,100 |
| 2022-08-31 | $17.65 | $17.65 | $16.75 | $17.11 | $17.11 | 1,995,040 |
| 2022-08-30 | $18.00 | $18.12 | $17.46 | $17.72 | $17.72 | 1,524,360 |
| 2022-08-29 | $17.50 | $18.18 | $17.22 | $17.99 | $17.99 | 1,418,440 |
| 2022-08-26 | $18.15 | $18.39 | $17.98 | $17.99 | $17.99 | 805,930 |
| 2022-08-25 | $18.51 | $18.76 | $17.91 | $18.14 | $18.14 | 1,717,610 |
| 2022-08-24 | $19.36 | $19.65 | $18.50 | $18.59 | $18.59 | 1,878,650 |
| 2022-08-23 | $19.46 | $19.60 | $19.24 | $19.38 | $19.38 | 1,166,640 |
| 2022-08-22 | $19.13 | $19.44 | $19.01 | $19.44 | $19.44 | 1,498,790 |
| 2022-08-19 | $20.27 | $20.37 | $19.07 | $19.10 | $19.10 | 3,253,280 |
| 2022-08-18 | $20.18 | $20.38 | $20.00 | $20.21 | $20.21 | 1,634,050 |
| 2022-08-17 | $20.60 | $20.62 | $20.03 | $20.19 | $20.19 | 2,454,950 |
| 2022-08-16 | $20.50 | $20.95 | $20.24 | $20.62 | $20.62 | 2,687,440 |
| 2022-08-15 | $20.34 | $20.69 | $19.80 | $20.66 | $20.66 | 3,647,620 |
| 2022-08-12 | $20.77 | $21.08 | $20.21 | $20.35 | $20.35 | 4,015,710 |
| 2022-08-11 | $22.30 | $22.30 | $20.57 | $20.87 | $20.87 | 8,702,460 |
| 2022-08-10 | $20.00 | $21.89 | $19.90 | $21.89 | $21.89 | 2,637,930 |
| 2022-08-09 | $19.64 | $19.95 | $19.42 | $19.90 | $19.90 | 1,085,660 |
| 2022-08-08 | $19.15 | $19.68 | $18.50 | $19.60 | $19.60 | 1,138,470 |
| 2022-08-05 | $19.31 | $19.55 | $18.86 | $19.15 | $19.15 | 925,520 |
| 2022-08-04 | $19.42 | $19.50 | $18.95 | $19.29 | $19.29 | 927,350 |
| 2022-08-03 | $19.52 | $20.15 | $19.21 | $19.33 | $19.33 | 1,807,810 |
| 2022-08-02 | $20.18 | $20.20 | $19.00 | $19.52 | $19.52 | 1,966,490 |
| 2022-08-01 | $20.00 | $20.25 | $19.59 | $20.05 | $20.05 | 1,864,690 |
| 2022-07-29 | $19.83 | $20.13 | $19.62 | $20.03 | $20.03 | 1,701,340 |
| 2022-07-28 | $19.15 | $19.94 | $19.00 | $19.83 | $19.83 | 2,518,300 |
| 2022-07-27 | $18.77 | $19.20 | $18.58 | $19.03 | $19.03 | 1,893,090 |
| 2022-07-26 | $18.68 | $18.79 | $18.04 | $18.76 | $18.76 | 1,210,080 |
| 2022-07-25 | $18.92 | $19.10 | $18.33 | $18.36 | $18.36 | 2,083,630 |
| 2022-07-22 | $18.85 | $19.57 | $18.58 | $18.93 | $18.93 | 2,161,330 |
| 2022-07-21 | $19.21 | $19.21 | $18.83 | $18.97 | $18.97 | 891,540 |
| 2022-07-20 | $18.78 | $19.39 | $18.45 | $19.16 | $19.16 | 1,852,060 |
| 2022-07-19 | $18.54 | $19.08 | $18.53 | $18.68 | $18.68 | 1,404,200 |
| 2022-07-18 | $17.79 | $18.65 | $17.32 | $18.65 | $18.65 | 1,451,160 |
| 2022-07-15 | $17.85 | $18.35 | $17.70 | $17.79 | $17.79 | 893,500 |
| 2022-07-14 | $17.60 | $18.07 | $17.55 | $17.85 | $17.85 | 955,040 |
| 2022-07-13 | $17.45 | $17.77 | $17.45 | $17.63 | $17.63 | 788,910 |
| 2022-07-12 | $18.19 | $18.19 | $17.55 | $17.55 | $17.55 | 779,950 |
| 2022-07-11 | $18.23 | $18.23 | $17.76 | $18.00 | $18.00 | 988,190 |
| 2022-07-08 | $18.63 | $18.88 | $18.16 | $18.23 | $18.23 | 1,139,790 |
| 2022-07-07 | $18.43 | $18.79 | $18.20 | $18.62 | $18.62 | 1,280,130 |
| 2022-07-06 | $18.25 | $18.77 | $18.12 | $18.43 | $18.43 | 1,069,820 |
| 2022-07-05 | $18.89 | $18.91 | $18.08 | $18.29 | $18.29 | 1,512,830 |
| 2022-07-04 | $18.74 | $18.88 | $18.25 | $18.88 | $18.88 | 1,036,560 |
| 2022-07-01 | $18.85 | $19.10 | $18.40 | $18.73 | $18.73 | 1,167,070 |
| 2022-06-30 | $19.17 | $19.34 | $18.72 | $18.75 | $18.75 | 2,181,310 |
| 2022-06-29 | $20.30 | $20.30 | $19.10 | $19.16 | $19.16 | 3,241,400 |
| 2022-06-28 | $20.90 | $20.90 | $20.11 | $20.40 | $20.40 | 2,583,620 |
| 2022-06-27 | $20.80 | $21.07 | $20.21 | $20.96 | $20.96 | 2,393,380 |
| 2022-06-24 | $19.94 | $21.31 | $19.40 | $20.85 | $20.85 | 5,376,750 |
| 2022-06-23 | $19.11 | $20.18 | $18.88 | $19.93 | $19.93 | 4,892,760 |
| 2022-06-22 | $18.47 | $19.88 | $18.31 | $19.20 | $19.20 | 5,405,590 |
| 2022-06-21 | $18.55 | $18.56 | $18.15 | $18.47 | $18.47 | 3,121,460 |
| 2022-06-20 | $18.85 | $19.11 | $18.35 | $18.67 | $18.67 | 5,101,660 |
| 2022-06-17 | $17.80 | $19.86 | $17.70 | $19.14 | $19.14 | 7,854,780 |
| 2022-06-16 | $18.00 | $19.15 | $17.75 | $18.05 | $18.05 | 4,891,210 |
| 2022-06-15 | $19.28 | $20.41 | $18.32 | $18.65 | $18.35 | 7,791,730 |
| 2022-06-14 | $19.40 | $19.40 | $18.00 | $18.79 | $18.48 | 7,205,150 |
| 2022-06-13 | $18.12 | $19.39 | $18.10 | $19.39 | $19.07 | 5,159,210 |
| 2022-06-10 | $16.86 | $18.17 | $16.55 | $17.63 | $17.34 | 2,824,120 |
| 2022-06-09 | $17.05 | $17.59 | $16.86 | $17.07 | $16.79 | 2,133,000 |
| 2022-06-08 | $16.71 | $17.70 | $16.71 | $17.61 | $17.32 | 4,105,390 |
| 2022-06-07 | $17.32 | $17.48 | $16.58 | $16.78 | $16.51 | 2,927,760 |
| 2022-06-06 | $17.03 | $17.65 | $16.88 | $17.65 | $17.36 | 3,753,260 |
| 2022-06-02 | $16.61 | $16.95 | $16.23 | $16.85 | $16.57 | 2,487,650 |
| 2022-06-01 | $16.31 | $17.00 | $16.31 | $16.65 | $16.38 | 2,852,030 |
| 2022-05-31 | $16.56 | $16.56 | $16.08 | $16.30 | $16.03 | 1,556,400 |
| 2022-05-30 | $16.80 | $16.90 | $16.18 | $16.38 | $16.11 | 2,306,990 |
| 2022-05-27 | $17.10 | $17.25 | $16.43 | $16.80 | $16.53 | 2,753,340 |
| 2022-05-26 | $17.18 | $17.57 | $16.61 | $17.17 | $16.89 | 4,720,270 |
| 2022-05-25 | $16.75 | $17.50 | $16.50 | $17.49 | $17.20 | 5,667,440 |
| 2022-05-24 | $17.29 | $19.04 | $16.98 | $17.70 | $17.41 | 9,279,340 |
| 2022-05-23 | $15.95 | $17.31 | $15.95 | $17.31 | $17.03 | 4,430,430 |
| 2022-05-20 | $15.61 | $15.81 | $15.51 | $15.74 | $15.48 | 865,330 |
| 2022-05-19 | $15.31 | $15.62 | $15.20 | $15.61 | $15.35 | 835,310 |
| 2022-05-18 | $15.10 | $15.65 | $15.10 | $15.55 | $15.30 | 999,830 |
| 2022-05-17 | $15.08 | $15.50 | $14.96 | $15.28 | $15.03 | 917,390 |
| 2022-05-16 | $15.39 | $15.65 | $15.12 | $15.16 | $14.91 | 929,000 |
| 2022-05-13 | $15.25 | $15.36 | $14.99 | $15.29 | $15.04 | 1,183,500 |
| 2022-05-12 | $14.89 | $15.37 | $14.86 | $15.22 | $14.97 | 1,342,500 |
| 2022-05-11 | $15.00 | $15.36 | $14.92 | $15.08 | $14.83 | 1,513,570 |
| 2022-05-10 | $14.63 | $15.10 | $14.55 | $14.98 | $14.74 | 958,060 |
| 2022-05-09 | $14.53 | $14.97 | $14.47 | $14.86 | $14.62 | 1,238,020 |
| 2022-05-06 | $14.30 | $15.11 | $14.18 | $14.61 | $14.37 | 2,253,790 |
| 2022-05-05 | $14.50 | $15.51 | $14.32 | $14.98 | $14.74 | 3,112,930 |
| 2022-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.87 | 0 |
| 2022-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.87 | 0 |
| 2022-04-29 | $13.40 | $14.10 | $13.30 | $14.10 | $13.87 | 633,300 |
| 2022-04-28 | $13.00 | $13.11 | $12.56 | $12.82 | $12.61 | 702,490 |
| 2022-04-27 | $12.79 | $13.15 | $12.30 | $13.00 | $12.79 | 1,031,580 |
| 2022-04-26 | $13.85 | $14.11 | $13.00 | $13.00 | $12.79 | 1,071,970 |
| 2022-04-25 | $14.36 | $14.59 | $13.71 | $13.79 | $13.56 | 1,282,460 |
| 2022-04-22 | $14.73 | $14.96 | $14.58 | $14.60 | $14.36 | 722,640 |
| 2022-04-21 | $15.39 | $15.40 | $14.87 | $14.90 | $14.66 | 843,730 |
| 2022-04-20 | $15.40 | $15.60 | $15.14 | $15.28 | $15.03 | 665,760 |
| 2022-04-19 | $15.46 | $15.76 | $15.18 | $15.41 | $15.16 | 855,150 |
| 2022-04-18 | $15.08 | $15.49 | $14.92 | $15.46 | $15.21 | 759,890 |
| 2022-04-15 | $15.16 | $15.29 | $14.69 | $15.05 | $14.80 | 588,800 |
| 2022-04-14 | $15.10 | $15.21 | $14.94 | $15.16 | $14.91 | 344,400 |
| 2022-04-13 | $15.18 | $15.23 | $14.80 | $14.96 | $14.72 | 579,140 |
| 2022-04-12 | $14.95 | $15.29 | $14.69 | $15.24 | $14.99 | 620,840 |
| 2022-04-11 | $15.56 | $15.56 | $14.95 | $15.00 | $14.75 | 860,110 |
| 2022-04-08 | $15.82 | $16.07 | $15.50 | $15.62 | $15.36 | 972,280 |
| 2022-04-07 | $16.39 | $16.39 | $15.92 | $15.97 | $15.71 | 842,070 |
| 2022-04-06 | $16.36 | $16.65 | $16.21 | $16.35 | $16.08 | 1,043,660 |
| 2022-04-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2022-04-04 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2022-04-01 | $16.98 | $16.98 | $16.20 | $16.36 | $16.09 | 970,140 |
| 2022-03-31 | $16.55 | $16.84 | $16.30 | $16.58 | $16.31 | 1,204,230 |
| 2022-03-30 | $16.10 | $16.65 | $16.09 | $16.55 | $16.28 | 1,269,080 |
| 2022-03-29 | $16.38 | $16.44 | $16.00 | $16.09 | $15.83 | 557,720 |
| 2022-03-28 | $16.56 | $16.98 | $16.18 | $16.42 | $16.15 | 596,990 |
| 2022-03-25 | $16.49 | $17.35 | $16.23 | $16.56 | $16.29 | 954,000 |
| 2022-03-24 | $16.75 | $16.75 | $16.31 | $16.35 | $16.08 | 700,740 |
| 2022-03-23 | $16.90 | $16.93 | $16.65 | $16.74 | $16.47 | 371,070 |
| 2022-03-22 | $17.04 | $17.10 | $16.70 | $16.76 | $16.49 | 586,800 |
| 2022-03-21 | $16.75 | $17.10 | $16.47 | $17.04 | $16.76 | 672,800 |
| 2022-03-18 | $16.50 | $16.67 | $16.28 | $16.66 | $16.39 | 456,670 |
| 2022-03-17 | $16.45 | $16.64 | $16.28 | $16.39 | $16.12 | 639,150 |
| 2022-03-16 | $16.13 | $16.27 | $15.53 | $16.26 | $15.99 | 938,530 |
| 2022-03-15 | $16.82 | $16.82 | $15.83 | $15.84 | $15.58 | 1,056,870 |
| 2022-03-14 | $17.33 | $17.40 | $16.93 | $16.94 | $16.66 | 804,540 |
| 2022-03-10 | $17.60 | $17.69 | $17.31 | $17.55 | $17.26 | 871,190 |
| 2022-03-09 | $17.90 | $17.91 | $16.65 | $17.23 | $16.95 | 1,027,230 |
| 2022-03-08 | $17.98 | $18.15 | $17.69 | $17.85 | $17.56 | 1,508,250 |
| 2022-03-07 | $18.20 | $18.30 | $17.62 | $18.10 | $17.80 | 1,490,820 |
| 2022-03-04 | $18.46 | $18.59 | $18.23 | $18.35 | $18.05 | 675,880 |
| 2022-03-03 | $18.71 | $18.77 | $18.54 | $18.59 | $18.29 | 499,970 |
| 2022-03-02 | $18.60 | $18.86 | $18.51 | $18.70 | $18.39 | 458,130 |
| 2022-03-01 | $18.74 | $18.84 | $18.65 | $18.75 | $18.44 | 441,250 |
| 2022-02-28 | $18.69 | $18.95 | $18.27 | $18.68 | $18.37 | 568,840 |
| 2022-02-25 | $18.61 | $18.85 | $18.60 | $18.69 | $18.38 | 898,890 |
| 2022-02-24 | $19.03 | $19.24 | $18.28 | $18.59 | $18.29 | 1,512,910 |
| 2022-02-23 | $18.83 | $19.11 | $18.66 | $19.05 | $18.74 | 1,442,250 |
| 2022-02-22 | $18.73 | $18.98 | $18.57 | $18.83 | $18.52 | 1,015,540 |
| 2022-02-21 | $18.81 | $19.07 | $18.55 | $18.81 | $18.50 | 2,071,830 |
| 2022-02-18 | $18.67 | $18.89 | $18.51 | $18.82 | $18.51 | 809,720 |
| 2022-02-17 | $19.20 | $19.21 | $18.51 | $18.68 | $18.37 | 1,596,730 |
| 2022-02-16 | $19.28 | $19.49 | $19.06 | $19.20 | $18.89 | 826,500 |
| 2022-02-15 | $19.18 | $19.33 | $18.95 | $19.16 | $18.85 | 501,600 |
| 2022-02-14 | $19.21 | $19.53 | $18.84 | $19.11 | $18.80 | 673,440 |
| 2022-02-11 | $19.06 | $19.54 | $18.71 | $19.21 | $18.90 | 1,596,770 |
| 2022-02-10 | $19.27 | $19.41 | $19.03 | $19.12 | $18.81 | 602,340 |
| 2022-02-09 | $18.96 | $19.46 | $18.71 | $19.34 | $19.02 | 1,178,770 |
| 2022-02-08 | $18.46 | $19.06 | $18.30 | $18.96 | $18.65 | 1,078,850 |
| 2022-02-07 | $19.00 | $19.24 | $18.45 | $18.49 | $18.19 | 1,003,170 |
| 2022-02-04 | $18.74 | $18.74 | $18.74 | $18.74 | $18.43 | 0 |
| 2022-02-03 | $18.74 | $18.74 | $18.74 | $18.74 | $18.43 | 0 |
| 2022-02-02 | $18.74 | $18.74 | $18.74 | $18.74 | $18.43 | 0 |
| 2022-02-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.43 | 0 |
| 2022-01-28 | $18.63 | $18.93 | $18.28 | $18.74 | $18.43 | 848,460 |
| 2022-01-27 | $18.68 | $18.69 | $18.22 | $18.33 | $18.03 | 722,560 |
| 2022-01-26 | $18.51 | $18.86 | $18.44 | $18.68 | $18.37 | 538,570 |
| 2022-01-25 | $19.10 | $19.22 | $18.33 | $18.36 | $18.06 | 1,380,320 |
| 2022-01-24 | $19.28 | $19.36 | $18.95 | $19.10 | $18.79 | 708,090 |
| 2022-01-21 | $19.20 | $19.44 | $19.00 | $19.18 | $18.87 | 1,102,100 |
| 2022-01-20 | $20.05 | $20.25 | $19.01 | $19.26 | $18.95 | 1,920,650 |
| 2022-01-19 | $19.96 | $20.30 | $19.91 | $20.08 | $19.75 | 1,272,410 |
| 2022-01-18 | $20.62 | $20.64 | $19.88 | $19.91 | $19.58 | 1,723,590 |
| 2022-01-17 | $20.22 | $20.78 | $20.18 | $20.44 | $20.11 | 1,481,460 |
| 2022-01-14 | $20.81 | $20.82 | $20.30 | $20.35 | $20.02 | 1,678,800 |
| 2022-01-13 | $20.33 | $21.22 | $20.15 | $20.81 | $20.47 | 3,429,160 |
| 2022-01-12 | $20.23 | $20.58 | $20.10 | $20.33 | $20.00 | 1,074,690 |
| 2022-01-11 | $20.72 | $20.95 | $20.08 | $20.17 | $19.84 | 2,014,330 |
| 2022-01-10 | $20.45 | $21.19 | $20.21 | $20.72 | $20.38 | 1,974,130 |
| 2022-01-07 | $20.60 | $21.10 | $20.35 | $20.77 | $20.43 | 1,994,230 |
| 2022-01-06 | $19.96 | $20.77 | $19.77 | $20.70 | $20.36 | 1,684,170 |
| 2022-01-05 | $20.37 | $20.37 | $19.63 | $20.03 | $19.70 | 1,676,330 |
| 2022-01-04 | $20.18 | $20.45 | $20.11 | $20.36 | $20.03 | 910,120 |
| 2022-01-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.82 | 0 |
| 2021-12-31 | $20.18 | $20.36 | $20.01 | $20.15 | $19.82 | 966,360 |
| 2021-12-30 | $20.24 | $20.34 | $20.06 | $20.25 | $19.92 | 901,040 |
| 2021-12-29 | $20.15 | $20.33 | $19.90 | $20.25 | $19.92 | 850,390 |
| 2021-12-28 | $20.10 | $20.40 | $19.84 | $20.20 | $19.87 | 893,020 |
| 2021-12-27 | $19.91 | $20.45 | $19.61 | $20.10 | $19.77 | 1,099,740 |
| 2021-12-24 | $21.00 | $21.19 | $19.90 | $19.96 | $19.63 | 1,857,500 |
| 2021-12-23 | $21.15 | $21.38 | $20.65 | $20.95 | $20.61 | 1,018,630 |
| 2021-12-22 | $20.90 | $21.49 | $20.68 | $20.96 | $20.62 | 1,206,050 |
| 2021-12-21 | $20.43 | $21.24 | $20.43 | $20.98 | $20.64 | 1,298,030 |
| 2021-12-20 | $21.09 | $21.09 | $20.36 | $20.43 | $20.10 | 1,125,630 |
| 2021-12-17 | $21.17 | $21.49 | $20.81 | $20.83 | $20.49 | 1,448,990 |
| 2021-12-16 | $20.95 | $21.55 | $20.95 | $21.33 | $20.98 | 1,664,120 |
| 2021-12-15 | $21.32 | $21.39 | $20.88 | $21.02 | $20.68 | 1,415,500 |
| 2021-12-14 | $21.10 | $21.47 | $20.88 | $21.28 | $20.93 | 1,503,260 |
| 2021-12-13 | $21.50 | $21.55 | $21.01 | $21.34 | $20.99 | 1,582,900 |
| 2021-12-07 | $21.69 | $21.75 | $19.99 | $20.38 | $20.05 | 3,735,230 |
| 2021-12-06 | $22.64 | $22.77 | $21.31 | $21.46 | $21.11 | 3,402,360 |
| 2021-12-03 | $22.35 | $22.35 | $22.35 | $22.35 | $21.98 | 3,866,160 |
| 2021-12-02 | $23.28 | $23.28 | $23.28 | $23.28 | $22.90 | 3,445,310 |
| 2021-12-01 | $23.77 | $24.80 | $23.59 | $23.90 | $23.51 | 5,182,390 |
| 2021-11-30 | $23.85 | $24.95 | $23.00 | $23.38 | $23.00 | 5,559,360 |
| 2021-11-29 | $22.80 | $24.49 | $22.77 | $23.70 | $23.31 | 7,081,230 |
| 2021-11-26 | $22.96 | $24.61 | $22.55 | $22.95 | $22.57 | 11,350,600 |
| 2021-11-25 | $24.10 | $24.46 | $23.20 | $23.84 | $23.45 | 17,064,950 |
| 2021-11-24 | $20.41 | $22.24 | $20.08 | $22.24 | $21.88 | 6,188,390 |
| 2021-11-23 | $20.17 | $20.68 | $20.05 | $20.22 | $19.89 | 1,620,970 |
| 2021-11-22 | $20.00 | $20.43 | $19.72 | $20.17 | $19.84 | 2,607,920 |
| 2021-11-19 | $19.52 | $20.15 | $19.40 | $19.95 | $19.62 | 1,670,760 |
| 2021-11-18 | $19.50 | $20.35 | $19.50 | $19.53 | $19.21 | 2,754,740 |
| 2021-11-17 | $18.90 | $19.68 | $18.89 | $19.58 | $19.26 | 3,746,960 |
| 2021-11-16 | $19.29 | $19.30 | $18.63 | $18.89 | $18.58 | 2,220,880 |
| 2021-11-15 | $19.87 | $20.37 | $19.19 | $19.28 | $18.96 | 2,637,920 |
| 2021-11-12 | $18.76 | $19.73 | $18.50 | $19.52 | $19.20 | 2,255,590 |
| 2021-11-11 | $18.35 | $18.81 | $18.11 | $18.71 | $18.40 | 1,232,080 |
| 2021-11-10 | $18.40 | $18.40 | $17.93 | $18.29 | $17.99 | 802,410 |
| 2021-11-09 | $18.00 | $18.23 | $17.93 | $18.12 | $17.82 | 634,700 |
| 2021-11-08 | $18.43 | $18.43 | $17.90 | $18.00 | $17.71 | 774,150 |
| 2021-11-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.09 | 1,154,910 |
| 2021-11-04 | $18.00 | $18.69 | $17.82 | $18.39 | $18.09 | 1,657,450 |
| 2021-11-03 | $18.25 | $18.29 | $17.74 | $17.91 | $17.62 | 1,310,430 |
| 2021-11-02 | $17.73 | $18.59 | $17.62 | $18.15 | $17.85 | 2,537,690 |
| 2021-11-01 | $17.80 | $18.01 | $17.30 | $17.69 | $17.40 | 1,802,140 |
| 2021-10-29 | $18.34 | $18.34 | $17.62 | $17.82 | $17.53 | 4,234,850 |
| 2021-10-28 | $19.67 | $19.90 | $19.04 | $19.04 | $18.73 | 1,709,500 |
| 2021-10-27 | $21.92 | $21.92 | $21.05 | $21.15 | $20.80 | 1,005,710 |
| 2021-10-26 | $22.02 | $22.37 | $21.22 | $21.73 | $21.37 | 1,063,550 |
| 2021-10-25 | $21.96 | $22.10 | $21.66 | $22.02 | $21.66 | 775,480 |
| 2021-10-22 | $22.50 | $22.55 | $21.73 | $21.96 | $21.60 | 1,040,420 |
| 2021-10-21 | $22.88 | $22.93 | $22.15 | $22.49 | $22.12 | 1,210,350 |
| 2021-10-20 | $22.78 | $23.04 | $22.40 | $22.75 | $22.38 | 1,510,250 |
| 2021-10-19 | $23.05 | $23.32 | $22.63 | $22.78 | $22.41 | 1,264,680 |
| 2021-10-18 | $22.84 | $23.30 | $22.71 | $23.06 | $22.68 | 1,350,530 |
| 2021-10-15 | $22.99 | $23.24 | $22.65 | $22.84 | $22.47 | 1,318,550 |
| 2021-10-14 | $22.72 | $23.15 | $22.47 | $23.06 | $22.68 | 1,676,980 |
| 2021-10-13 | $21.97 | $22.71 | $21.76 | $22.69 | $22.32 | 1,822,380 |
| 2021-10-12 | $21.70 | $22.20 | $21.50 | $21.98 | $21.62 | 1,293,490 |
| 2021-10-11 | $21.75 | $22.38 | $21.64 | $21.84 | $21.48 | 1,038,130 |
| 2021-09-30 | $20.61 | $21.12 | $20.61 | $20.91 | $20.57 | 547,950 |
| 2021-09-29 | $21.16 | $21.34 | $20.66 | $20.66 | $20.32 | 750,120 |
| 2021-09-28 | $20.77 | $21.49 | $20.65 | $21.16 | $20.81 | 886,780 |
| 2021-09-27 | $22.05 | $22.50 | $20.68 | $20.93 | $20.59 | 2,115,630 |
| 2021-09-24 | $23.20 | $23.30 | $22.01 | $22.12 | $21.76 | 1,706,710 |
| 2021-09-23 | $23.61 | $23.61 | $22.70 | $23.14 | $22.76 | 1,881,680 |
| 2021-09-22 | $23.30 | $24.12 | $23.03 | $23.68 | $23.29 | 2,843,840 |
| 2021-09-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2021-09-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2021-09-17 | $22.44 | $23.28 | $22.33 | $23.25 | $22.87 | 2,090,390 |
| 2021-09-16 | $23.19 | $23.19 | $22.22 | $22.54 | $22.17 | 1,415,030 |
| 2021-09-15 | $23.20 | $23.30 | $22.33 | $22.94 | $22.56 | 1,603,420 |
| 2021-09-14 | $22.77 | $23.24 | $21.90 | $23.15 | $22.77 | 2,452,630 |
| 2021-09-13 | $22.76 | $23.35 | $22.50 | $22.54 | $22.17 | 1,524,060 |
| 2021-09-09 | $22.29 | $23.00 | $22.25 | $22.52 | $22.15 | 1,497,070 |
| 2021-09-08 | $23.02 | $23.42 | $22.41 | $22.54 | $22.17 | 2,578,750 |
| 2021-09-07 | $23.27 | $23.76 | $22.59 | $23.48 | $23.10 | 1,930,030 |
| 2021-09-06 | $23.85 | $25.48 | $23.17 | $23.25 | $22.87 | 4,164,460 |
| 2021-09-03 | $22.71 | $23.65 | $22.31 | $23.61 | $23.22 | 2,772,410 |
| 2021-09-02 | $22.61 | $22.84 | $22.05 | $22.75 | $22.38 | 1,919,310 |
| 2021-09-01 | $23.40 | $23.50 | $22.50 | $22.61 | $22.24 | 2,908,900 |
| 2021-08-31 | $23.20 | $23.85 | $22.52 | $23.61 | $23.22 | 3,912,630 |
| 2021-08-30 | $22.85 | $24.00 | $22.00 | $23.79 | $23.40 | 7,670,680 |
| 2021-08-27 | $20.11 | $21.85 | $20.11 | $21.85 | $21.49 | 3,077,460 |
| 2021-08-26 | $20.42 | $20.77 | $19.81 | $19.86 | $19.54 | 1,743,940 |
| 2021-08-25 | $20.32 | $20.65 | $20.13 | $20.56 | $20.22 | 1,413,680 |
| 2021-08-24 | $20.26 | $20.89 | $20.08 | $20.50 | $20.16 | 2,109,490 |
| 2021-08-23 | $19.00 | $20.27 | $18.99 | $20.15 | $19.82 | 2,053,800 |
| 2021-08-20 | $19.20 | $19.21 | $18.80 | $19.17 | $18.86 | 725,780 |
| 2021-08-19 | $19.08 | $19.30 | $18.91 | $19.20 | $18.89 | 594,640 |
| 2021-08-18 | $19.14 | $19.58 | $19.02 | $19.15 | $18.84 | 750,660 |
| 2021-08-17 | $19.20 | $19.95 | $19.17 | $19.28 | $18.96 | 1,275,030 |
| 2021-08-16 | $19.06 | $19.43 | $18.58 | $19.30 | $18.98 | 945,890 |
| 2021-08-13 | $19.27 | $19.30 | $19.00 | $19.06 | $18.75 | 586,270 |
| 2021-08-12 | $18.80 | $19.34 | $18.68 | $19.30 | $18.98 | 994,380 |
| 2021-08-11 | $19.01 | $19.01 | $18.68 | $18.82 | $18.51 | 900,670 |
| 2021-08-10 | $19.01 | $19.06 | $18.72 | $19.03 | $18.72 | 830,000 |
| 2021-08-09 | $19.17 | $19.23 | $18.80 | $19.03 | $18.72 | 1,019,650 |
| 2021-08-06 | $18.34 | $19.39 | $17.95 | $19.26 | $18.95 | 1,562,900 |
| 2021-08-05 | $18.60 | $18.60 | $18.00 | $18.14 | $17.84 | 995,220 |
| 2021-08-04 | $18.64 | $18.85 | $18.52 | $18.59 | $18.29 | 547,010 |
| 2021-08-03 | $18.61 | $18.96 | $18.55 | $18.60 | $18.30 | 543,900 |
| 2021-08-02 | $17.91 | $18.80 | $17.60 | $18.59 | $18.29 | 1,062,650 |
| 2021-07-30 | $17.73 | $17.97 | $17.53 | $17.90 | $17.61 | 511,710 |
| 2021-07-29 | $17.62 | $18.00 | $17.62 | $17.82 | $17.53 | 607,940 |
| 2021-07-28 | $17.89 | $18.00 | $17.60 | $17.70 | $17.41 | 778,570 |
| 2021-07-27 | $18.31 | $18.55 | $17.83 | $17.83 | $17.54 | 768,760 |
| 2021-07-26 | $18.70 | $18.70 | $18.10 | $18.25 | $17.95 | 908,620 |
| 2021-07-23 | $19.32 | $19.32 | $18.69 | $18.79 | $18.48 | 828,870 |
| 2021-07-22 | $19.49 | $19.49 | $19.25 | $19.27 | $18.95 | 405,520 |
| 2021-07-21 | $19.38 | $19.59 | $19.11 | $19.40 | $19.08 | 750,260 |
| 2021-07-20 | $19.33 | $19.54 | $19.20 | $19.36 | $19.04 | 416,970 |
| 2021-07-19 | $19.30 | $19.48 | $19.03 | $19.38 | $19.06 | 612,230 |
| 2021-07-16 | $19.45 | $19.68 | $19.25 | $19.30 | $18.98 | 461,430 |
| 2021-07-15 | $19.65 | $19.80 | $19.19 | $19.44 | $19.12 | 539,310 |
| 2021-07-14 | $20.14 | $20.14 | $19.60 | $19.65 | $19.33 | 799,720 |
| 2021-07-13 | $20.00 | $20.36 | $20.00 | $20.03 | $19.70 | 646,380 |
| 2021-07-12 | $20.06 | $20.17 | $19.78 | $20.06 | $19.73 | 734,140 |
| 2021-07-09 | $19.65 | $20.02 | $19.43 | $19.92 | $19.59 | 849,010 |
| 2021-07-08 | $19.55 | $19.77 | $19.30 | $19.63 | $19.31 | 767,640 |
| 2021-07-07 | $19.32 | $19.58 | $19.09 | $19.55 | $19.23 | 1,135,300 |
| 2021-07-06 | $19.56 | $19.58 | $19.15 | $19.29 | $18.97 | 706,800 |
| 2021-07-05 | $19.50 | $19.58 | $19.30 | $19.50 | $19.18 | 692,990 |
| 2021-07-01 | $20.16 | $20.24 | $19.72 | $19.77 | $19.45 | 893,080 |
| 2021-06-30 | $20.02 | $20.19 | $19.90 | $20.18 | $19.85 | 447,940 |
| 2021-06-29 | $20.44 | $20.44 | $19.98 | $20.01 | $19.68 | 508,800 |
| 2021-06-28 | $20.86 | $20.86 | $20.30 | $20.32 | $19.99 | 695,470 |
| 2021-06-25 | $20.62 | $20.89 | $20.60 | $20.79 | $20.45 | 341,340 |
| 2021-06-24 | $21.04 | $21.04 | $20.60 | $20.75 | $20.41 | 424,720 |
| 2021-06-23 | $20.90 | $21.19 | $20.84 | $20.95 | $20.61 | 464,860 |
| 2021-06-22 | $21.14 | $21.14 | $20.85 | $20.90 | $20.56 | 315,210 |
| 2021-06-21 | $20.50 | $21.18 | $20.40 | $21.05 | $20.71 | 775,200 |
| 2021-06-18 | $20.45 | $20.51 | $20.23 | $20.45 | $20.12 | 465,040 |
| 2021-06-17 | $20.18 | $20.50 | $19.95 | $20.22 | $19.89 | 544,020 |
| 2021-06-16 | $20.74 | $20.76 | $19.96 | $20.00 | $19.67 | 604,200 |
| 2021-06-15 | $20.82 | $21.09 | $20.03 | $20.46 | $20.13 | 1,158,410 |
| 2021-06-14 | $21.07 | $21.07 | $21.07 | $21.07 | $20.73 | 0 |
| 2021-06-11 | $21.69 | $21.71 | $21.02 | $21.07 | $20.73 | 625,740 |
| 2021-06-10 | $28.27 | $28.66 | $27.91 | $28.60 | $21.26 | 771,440 |
| 2021-06-09 | $28.12 | $28.36 | $27.91 | $28.27 | $21.02 | 267,630 |
| 2021-06-08 | $28.57 | $28.88 | $28.06 | $28.22 | $20.98 | 426,550 |
| 2021-06-07 | $28.30 | $28.57 | $27.63 | $28.57 | $21.24 | 512,230 |
| 2021-06-04 | $28.22 | $28.50 | $28.14 | $28.33 | $21.06 | 343,410 |
| 2021-06-03 | $28.81 | $28.96 | $28.31 | $28.33 | $21.06 | 656,380 |
| 2021-06-02 | $28.50 | $28.99 | $28.33 | $28.88 | $21.47 | 743,360 |
| 2021-06-01 | $27.90 | $28.58 | $27.90 | $28.37 | $21.09 | 552,540 |
| 2021-05-31 | $27.80 | $28.18 | $27.53 | $28.11 | $20.90 | 551,030 |
| 2021-05-28 | $27.45 | $27.91 | $27.20 | $27.52 | $20.46 | 546,150 |
| 2021-05-27 | $27.04 | $27.44 | $26.99 | $27.40 | $20.37 | 366,890 |
| 2021-05-26 | $26.98 | $27.29 | $26.83 | $27.13 | $20.17 | 279,200 |
| 2021-05-25 | $26.75 | $27.28 | $26.72 | $27.01 | $20.08 | 392,710 |
| 2021-05-24 | $26.69 | $26.89 | $26.50 | $26.68 | $19.83 | 224,600 |
| 2021-05-21 | $26.94 | $27.10 | $26.72 | $26.77 | $19.90 | 313,400 |
| 2021-05-20 | $26.90 | $27.18 | $26.72 | $26.91 | $20.00 | 259,300 |
| 2021-05-19 | $27.23 | $27.23 | $26.89 | $27.00 | $20.07 | 308,930 |
| 2021-05-18 | $27.08 | $27.25 | $26.00 | $27.14 | $20.18 | 382,900 |
| 2021-05-17 | $27.16 | $27.36 | $26.98 | $27.15 | $20.18 | 473,220 |
| 2021-05-14 | $27.05 | $27.22 | $26.78 | $27.15 | $20.18 | 312,110 |
| 2021-05-13 | $26.74 | $27.16 | $26.59 | $26.78 | $19.91 | 370,260 |
| 2021-05-12 | $26.51 | $26.84 | $26.13 | $26.84 | $19.95 | 463,900 |
| 2021-05-11 | $26.49 | $26.49 | $26.00 | $26.21 | $19.48 | 517,730 |
| 2021-05-10 | $26.72 | $27.07 | $26.45 | $26.49 | $19.69 | 540,310 |
| 2021-05-07 | $27.00 | $27.28 | $26.66 | $26.70 | $19.85 | 377,700 |
| 2021-05-06 | $27.48 | $27.48 | $26.59 | $27.01 | $20.08 | 522,280 |
| 2021-05-05 | $27.31 | $27.31 | $27.31 | $27.31 | $20.30 | 0 |
| 2021-05-04 | $27.31 | $27.31 | $27.31 | $27.31 | $20.30 | 0 |
| 2021-04-30 | $27.64 | $27.88 | $27.17 | $27.31 | $20.30 | 616,300 |
| 2021-04-29 | $26.70 | $27.79 | $26.70 | $27.70 | $20.59 | 643,450 |
| 2021-04-28 | $26.99 | $27.33 | $26.67 | $26.89 | $19.99 | 529,180 |
| 2021-04-27 | $28.00 | $28.00 | $26.47 | $26.88 | $19.98 | 1,230,720 |
| 2021-04-26 | $27.76 | $28.06 | $27.65 | $27.95 | $20.78 | 525,780 |
| 2021-04-23 | $28.24 | $28.47 | $28.02 | $28.06 | $20.86 | 288,840 |
| 2021-04-22 | $27.53 | $28.49 | $27.53 | $28.35 | $21.07 | 538,540 |
| 2021-04-21 | $27.35 | $28.20 | $27.35 | $27.83 | $20.69 | 561,460 |
| 2021-04-20 | $27.55 | $27.86 | $27.43 | $27.46 | $20.41 | 428,100 |
| 2021-04-19 | $27.16 | $27.58 | $27.07 | $27.45 | $20.41 | 464,220 |
| 2021-04-16 | $26.88 | $27.17 | $26.37 | $27.07 | $20.12 | 332,720 |
| 2021-04-15 | $26.19 | $26.60 | $26.04 | $26.60 | $19.77 | 199,410 |
| 2021-04-14 | $26.20 | $26.71 | $26.10 | $26.36 | $19.60 | 377,250 |
| 2021-04-13 | $26.40 | $26.95 | $25.80 | $26.05 | $19.37 | 387,790 |
| 2021-04-12 | $26.88 | $26.90 | $26.35 | $26.48 | $19.68 | 329,750 |
| 2021-04-09 | $27.48 | $27.48 | $26.53 | $26.68 | $19.83 | 539,510 |
| 2021-04-08 | $27.18 | $27.47 | $27.03 | $27.28 | $20.28 | 333,170 |
| 2021-04-07 | $27.38 | $27.41 | $26.92 | $27.41 | $20.38 | 276,410 |
| 2021-04-06 | $27.35 | $27.39 | $26.92 | $27.22 | $20.23 | 337,000 |
| 2021-04-05 | $27.16 | $27.16 | $27.16 | $27.16 | $20.19 | 0 |
| 2021-04-02 | $27.17 | $27.35 | $26.69 | $27.16 | $20.19 | 444,460 |
| 2021-04-01 | $27.73 | $27.77 | $26.90 | $27.09 | $20.14 | 713,410 |
| 2021-03-31 | $27.58 | $27.99 | $27.21 | $27.71 | $20.60 | 449,870 |
| 2021-03-30 | $27.75 | $28.09 | $27.40 | $27.56 | $20.49 | 375,660 |
| 2021-03-29 | $27.90 | $28.26 | $27.62 | $27.82 | $20.68 | 361,300 |
| 2021-03-26 | $27.94 | $28.35 | $27.45 | $27.90 | $20.74 | 524,750 |
| 2021-03-25 | $27.74 | $28.34 | $27.40 | $27.73 | $20.61 | 659,340 |
| 2021-03-24 | $29.10 | $29.18 | $27.73 | $27.83 | $20.69 | 897,770 |
| 2021-03-23 | $29.44 | $29.63 | $29.03 | $29.21 | $21.71 | 422,810 |
| 2021-03-22 | $29.32 | $29.83 | $29.18 | $29.64 | $22.03 | 501,290 |
| 2021-03-19 | $29.57 | $30.09 | $29.30 | $29.63 | $22.03 | 466,810 |
| 2021-03-18 | $30.01 | $30.30 | $29.52 | $29.87 | $22.20 | 481,080 |
| 2021-03-17 | $29.56 | $29.96 | $29.15 | $29.96 | $22.27 | 537,040 |
| 2021-03-16 | $29.05 | $29.54 | $29.03 | $29.30 | $21.78 | 343,340 |
| 2021-03-15 | $29.20 | $29.75 | $28.78 | $29.05 | $21.60 | 555,750 |
| 2021-03-12 | $29.15 | $29.60 | $28.73 | $29.21 | $21.71 | 478,240 |
| 2021-03-11 | $28.96 | $29.54 | $28.70 | $29.18 | $21.69 | 501,920 |
| 2021-03-10 | $29.48 | $30.08 | $28.90 | $28.96 | $21.53 | 625,750 |
| 2021-03-09 | $29.65 | $30.33 | $28.72 | $29.79 | $22.15 | 1,226,720 |
| 2021-03-08 | $29.71 | $30.34 | $29.71 | $29.89 | $22.22 | 715,190 |
| 2021-03-05 | $29.40 | $30.38 | $29.00 | $29.86 | $22.20 | 790,940 |
| 2021-03-04 | $30.18 | $30.56 | $29.48 | $29.59 | $22.00 | 816,670 |
| 2021-03-03 | $29.03 | $30.16 | $29.03 | $30.11 | $22.38 | 1,066,310 |
| 2021-03-02 | $28.87 | $29.27 | $28.70 | $29.27 | $21.76 | 869,240 |
| 2021-03-01 | $28.78 | $28.94 | $28.49 | $28.85 | $21.45 | 768,540 |
| 2021-02-26 | $28.44 | $28.87 | $28.09 | $28.71 | $21.34 | 463,400 |
| 2021-02-25 | $28.30 | $28.75 | $28.05 | $28.55 | $21.22 | 523,550 |
| 2021-02-24 | $28.46 | $28.89 | $27.96 | $28.30 | $21.04 | 700,890 |
| 2021-02-23 | $28.95 | $28.95 | $28.28 | $28.46 | $21.16 | 601,800 |
| 2021-02-22 | $28.55 | $29.40 | $28.25 | $28.95 | $21.52 | 1,200,020 |
| 2021-02-19 | $28.17 | $28.55 | $27.61 | $28.52 | $21.20 | 787,370 |
| 2021-02-18 | $27.39 | $28.41 | $27.18 | $28.17 | $20.94 | 839,650 |
| 2021-02-17 | $27.14 | $27.14 | $27.14 | $27.14 | $20.18 | 0 |
| 2021-02-16 | $27.14 | $27.14 | $27.14 | $27.14 | $20.18 | 0 |
| 2021-02-15 | $27.14 | $27.14 | $27.14 | $27.14 | $20.18 | 0 |
| 2021-02-12 | $27.14 | $27.14 | $27.14 | $27.14 | $20.18 | 0 |
| 2021-02-11 | $27.14 | $27.14 | $27.14 | $27.14 | $20.18 | 0 |
| 2021-02-10 | $27.68 | $27.72 | $27.03 | $27.14 | $20.18 | 744,350 |
| 2021-02-09 | $27.95 | $27.95 | $27.12 | $27.53 | $20.47 | 758,310 |
| 2021-02-08 | $27.45 | $28.00 | $26.54 | $27.49 | $20.44 | 735,410 |
| 2021-02-05 | $27.74 | $28.00 | $27.02 | $27.07 | $20.12 | 739,660 |
| 2021-02-04 | $28.36 | $28.77 | $27.76 | $27.76 | $20.64 | 806,900 |
| 2021-02-03 | $28.55 | $29.27 | $28.14 | $28.42 | $21.13 | 1,169,970 |
| 2021-02-02 | $28.48 | $28.80 | $28.09 | $28.56 | $21.23 | 940,830 |
| 2021-02-01 | $27.48 | $28.38 | $26.73 | $28.30 | $21.04 | 1,299,700 |
| 2021-01-29 | $27.70 | $28.08 | $26.85 | $27.37 | $20.35 | 995,400 |
| 2021-01-28 | $27.89 | $27.89 | $27.11 | $27.49 | $20.44 | 1,083,400 |
| 2021-01-27 | $27.31 | $28.28 | $27.31 | $28.00 | $20.81 | 1,745,490 |
| 2021-01-26 | $26.36 | $26.70 | $25.87 | $26.68 | $19.83 | 555,570 |
| 2021-01-25 | $26.81 | $27.30 | $26.20 | $26.44 | $19.66 | 791,240 |
| 2021-01-22 | $27.31 | $27.31 | $26.56 | $26.82 | $19.94 | 791,720 |
| 2021-01-21 | $27.04 | $27.48 | $26.68 | $27.24 | $20.25 | 783,430 |
| 2021-01-20 | $27.03 | $27.27 | $26.53 | $27.08 | $20.13 | 535,700 |
| 2021-01-19 | $26.93 | $27.06 | $26.55 | $27.03 | $20.09 | 649,410 |
| 2021-01-18 | $27.29 | $27.65 | $26.67 | $26.70 | $19.85 | 1,241,450 |
| 2021-01-15 | $27.10 | $27.47 | $26.74 | $27.11 | $20.15 | 953,760 |
| 2021-01-14 | $26.75 | $27.49 | $26.06 | $27.11 | $20.15 | 1,073,480 |
| 2021-01-13 | $26.60 | $26.60 | $25.71 | $26.16 | $19.45 | 888,070 |
| 2021-01-12 | $26.70 | $27.09 | $26.44 | $26.61 | $19.78 | 1,041,720 |
| 2021-01-11 | $26.78 | $27.27 | $26.25 | $26.85 | $19.96 | 898,800 |
| 2021-01-08 | $26.10 | $27.03 | $25.41 | $26.94 | $20.03 | 1,324,120 |
| 2021-01-07 | $28.46 | $28.46 | $26.21 | $26.69 | $19.84 | 2,400,580 |
| 2021-01-06 | $28.64 | $28.89 | $27.71 | $27.90 | $20.74 | 1,196,240 |
| 2021-01-05 | $28.98 | $29.56 | $28.52 | $28.70 | $21.34 | 1,034,100 |
| 2021-01-04 | $28.20 | $29.44 | $28.11 | $29.03 | $21.58 | 1,067,400 |
| 2021-01-01 | $28.02 | $28.02 | $28.02 | $28.02 | $20.83 | 0 |
| 2020-12-31 | $28.28 | $28.56 | $27.68 | $28.02 | $20.83 | 986,080 |
| 2020-12-30 | $27.95 | $28.45 | $27.60 | $28.06 | $20.86 | 599,060 |
| 2020-12-29 | $28.25 | $28.64 | $28.05 | $28.06 | $20.86 | 630,870 |
| 2020-12-28 | $29.01 | $29.01 | $27.53 | $28.18 | $20.95 | 1,834,530 |
| 2020-12-25 | $28.81 | $29.25 | $28.40 | $28.89 | $21.48 | 640,700 |
| 2020-12-24 | $30.02 | $30.02 | $28.82 | $28.85 | $21.45 | 924,870 |
| 2020-12-23 | $29.71 | $30.20 | $29.36 | $29.63 | $22.03 | 860,450 |
| 2020-12-22 | $31.01 | $31.21 | $29.77 | $29.91 | $22.23 | 1,249,440 |
| 2020-12-21 | $31.11 | $31.48 | $30.54 | $31.21 | $23.20 | 819,300 |
| 2020-12-18 | $30.58 | $31.20 | $30.21 | $31.05 | $23.08 | 911,110 |
| 2020-12-17 | $30.99 | $31.20 | $30.29 | $30.40 | $22.60 | 786,060 |
| 2020-12-16 | $31.29 | $31.50 | $30.49 | $31.02 | $23.06 | 771,730 |
| 2020-12-15 | $31.29 | $31.65 | $30.89 | $31.28 | $23.25 | 604,590 |
| 2020-12-14 | $31.20 | $31.70 | $30.90 | $31.41 | $23.35 | 698,840 |
| 2020-12-11 | $31.86 | $31.86 | $30.56 | $31.08 | $23.10 | 1,056,500 |
| 2020-12-10 | $31.64 | $32.09 | $31.52 | $31.76 | $23.61 | 678,390 |
| 2020-12-09 | $33.39 | $33.56 | $32.00 | $32.01 | $23.80 | 1,350,900 |
| 2020-12-08 | $33.05 | $33.58 | $32.91 | $33.58 | $24.96 | 789,610 |
| 2020-12-07 | $33.40 | $33.70 | $32.99 | $33.04 | $24.56 | 1,098,190 |
| 2020-12-04 | $33.60 | $34.08 | $33.20 | $33.22 | $24.70 | 1,162,730 |
| 2020-12-03 | $33.61 | $33.96 | $33.34 | $33.96 | $25.25 | 702,440 |
| 2020-12-02 | $33.75 | $34.26 | $33.53 | $33.86 | $25.17 | 1,056,470 |
| 2020-12-01 | $33.18 | $34.43 | $33.18 | $33.86 | $25.17 | 1,282,500 |
| 2020-11-30 | $34.48 | $34.48 | $32.60 | $33.21 | $24.69 | 1,487,190 |
| 2020-11-27 | $34.80 | $34.80 | $33.76 | $34.21 | $25.43 | 1,233,240 |
| 2020-11-26 | $36.50 | $36.50 | $34.08 | $34.80 | $25.87 | 2,479,650 |
| 2020-11-25 | $37.08 | $37.15 | $36.13 | $36.22 | $26.93 | 1,346,810 |
| 2020-11-24 | $37.05 | $37.57 | $36.32 | $36.79 | $27.35 | 1,698,540 |
| 2020-11-23 | $37.19 | $37.19 | $35.73 | $36.93 | $27.45 | 2,347,490 |
| 2020-11-20 | $36.74 | $37.66 | $36.54 | $37.28 | $27.71 | 1,962,040 |
| 2020-11-19 | $37.20 | $37.27 | $36.34 | $36.69 | $27.27 | 1,871,210 |
| 2020-11-18 | $35.35 | $37.82 | $35.08 | $37.02 | $27.52 | 3,597,410 |
| 2020-11-17 | $35.00 | $35.86 | $34.61 | $35.80 | $26.61 | 3,022,110 |
| 2020-11-16 | $35.35 | $35.38 | $34.05 | $34.88 | $25.93 | 1,991,140 |
| 2020-11-13 | $33.52 | $35.84 | $32.81 | $35.07 | $26.07 | 2,464,020 |
| 2020-11-12 | $34.00 | $34.22 | $33.20 | $33.85 | $25.16 | 1,202,370 |
| 2020-11-11 | $34.25 | $35.86 | $33.75 | $33.88 | $25.19 | 2,935,850 |
| 2020-11-10 | $34.00 | $35.10 | $33.70 | $34.36 | $25.54 | 1,665,490 |
| 2020-11-09 | $34.02 | $35.08 | $34.02 | $34.40 | $25.57 | 1,615,610 |
| 2020-11-06 | $34.49 | $34.49 | $33.50 | $34.00 | $25.28 | 1,131,180 |
| 2020-11-05 | $34.21 | $34.85 | $33.85 | $34.20 | $25.42 | 1,857,570 |
| 2020-11-04 | $33.45 | $34.28 | $32.91 | $33.60 | $24.98 | 1,374,680 |
| 2020-11-03 | $33.26 | $33.58 | $32.57 | $33.36 | $24.80 | 1,510,690 |
| 2020-11-02 | $32.68 | $33.52 | $32.60 | $33.17 | $24.66 | 1,593,960 |
| 2020-10-30 | $32.88 | $33.64 | $32.50 | $32.82 | $24.40 | 2,033,660 |
| 2020-10-29 | $32.01 | $32.99 | $31.80 | $32.80 | $24.38 | 1,715,750 |
| 2020-10-28 | $31.67 | $32.80 | $31.50 | $32.46 | $24.13 | 2,996,950 |
| 2020-10-27 | $31.05 | $33.20 | $31.00 | $31.57 | $23.47 | 2,931,800 |
| 2020-10-26 | $29.44 | $30.94 | $28.78 | $30.61 | $22.75 | 1,544,430 |
| 2020-10-23 | $30.43 | $30.72 | $29.56 | $29.70 | $22.08 | 1,065,250 |
| 2020-10-22 | $31.47 | $31.47 | $30.30 | $30.45 | $22.64 | 760,790 |
| 2020-10-21 | $32.57 | $32.57 | $31.00 | $31.15 | $23.16 | 976,270 |
| 2020-10-20 | $30.74 | $32.33 | $30.69 | $32.28 | $24.00 | 1,138,410 |
| 2020-10-19 | $31.47 | $31.68 | $30.56 | $30.70 | $22.82 | 1,075,620 |
| 2020-10-16 | $31.60 | $31.72 | $31.26 | $31.48 | $23.40 | 574,210 |
| 2020-10-15 | $32.00 | $32.37 | $31.53 | $31.57 | $23.47 | 951,780 |
| 2020-10-14 | $32.45 | $32.93 | $31.72 | $32.12 | $23.88 | 1,015,110 |
| 2020-10-13 | $32.50 | $33.43 | $32.12 | $32.53 | $24.18 | 1,552,110 |
| 2020-10-12 | $32.94 | $33.20 | $32.10 | $32.50 | $24.16 | 1,452,220 |
| 2020-10-09 | $32.05 | $32.70 | $31.69 | $32.61 | $24.24 | 787,460 |
| 2020-10-08 | $31.45 | $31.45 | $31.45 | $31.45 | $23.38 | 0 |
| 2020-10-07 | $31.45 | $31.45 | $31.45 | $31.45 | $23.38 | 0 |
| 2020-10-06 | $31.45 | $31.45 | $31.45 | $31.45 | $23.38 | 0 |
| 2020-10-05 | $31.45 | $31.45 | $31.45 | $31.45 | $23.38 | 0 |
| 2020-10-02 | $31.45 | $31.45 | $31.45 | $31.45 | $23.38 | 0 |
| 2020-10-01 | $31.45 | $31.45 | $31.45 | $31.45 | $23.38 | 0 |
| 2020-09-30 | $31.37 | $31.81 | $30.63 | $31.45 | $23.38 | 728,750 |
| 2020-09-29 | $31.10 | $31.44 | $30.55 | $31.03 | $23.07 | 788,430 |
| 2020-09-28 | $31.87 | $32.06 | $31.19 | $31.32 | $23.28 | 594,010 |
| 2020-09-25 | $32.09 | $32.35 | $31.36 | $31.83 | $23.66 | 669,230 |
| 2020-09-24 | $32.66 | $32.73 | $31.80 | $31.99 | $23.78 | 797,260 |
| 2020-09-23 | $33.79 | $33.89 | $32.41 | $32.99 | $24.52 | 1,312,790 |
| 2020-09-22 | $34.21 | $34.21 | $33.34 | $33.40 | $24.83 | 1,271,350 |
| 2020-09-21 | $34.00 | $34.72 | $33.88 | $34.22 | $25.44 | 1,133,060 |
| 2020-09-18 | $33.39 | $34.74 | $33.28 | $34.55 | $25.68 | 2,134,070 |
| 2020-09-17 | $32.14 | $33.33 | $31.32 | $33.29 | $24.75 | 1,880,430 |
| 2020-09-16 | $32.15 | $32.50 | $31.61 | $31.95 | $23.75 | 795,800 |
| 2020-09-15 | $31.84 | $32.55 | $31.23 | $32.27 | $23.99 | 1,091,070 |
| 2020-09-14 | $32.12 | $32.44 | $31.24 | $31.84 | $23.67 | 1,476,560 |
| 2020-09-11 | $31.82 | $32.58 | $30.81 | $32.11 | $23.87 | 2,199,530 |
| 2020-09-10 | $32.29 | $32.75 | $31.10 | $31.39 | $23.33 | 2,073,930 |
| 2020-09-09 | $33.81 | $33.89 | $31.75 | $32.18 | $23.92 | 2,733,260 |
| 2020-09-08 | $35.29 | $35.29 | $33.12 | $33.89 | $25.19 | 2,539,030 |
| 2020-09-07 | $35.77 | $36.00 | $34.40 | $34.83 | $25.89 | 1,635,020 |
| 2020-09-04 | $35.14 | $36.00 | $34.71 | $35.75 | $26.58 | 1,443,590 |
| 2020-09-03 | $35.90 | $36.30 | $34.70 | $35.50 | $26.39 | 1,962,830 |
| 2020-09-02 | $35.40 | $35.45 | $34.40 | $35.11 | $26.10 | 1,740,400 |
| 2020-09-01 | $34.80 | $35.70 | $34.15 | $35.12 | $26.11 | 2,830,910 |
| 2020-08-31 | $33.03 | $35.55 | $32.79 | $34.92 | $25.96 | 3,326,180 |
| 2020-08-28 | $31.93 | $33.14 | $31.40 | $32.69 | $24.30 | 2,063,100 |
| 2020-08-27 | $30.11 | $32.18 | $30.11 | $31.69 | $23.56 | 2,880,030 |
| 2020-08-26 | $31.68 | $31.68 | $29.82 | $30.19 | $22.44 | 1,820,160 |
| 2020-08-25 | $31.37 | $31.94 | $30.93 | $31.17 | $23.17 | 1,056,850 |
| 2020-08-24 | $32.51 | $32.68 | $31.00 | $31.40 | $23.34 | 1,955,850 |
| 2020-08-21 | $30.99 | $32.36 | $30.99 | $32.00 | $23.79 | 2,279,790 |
| 2020-08-20 | $30.46 | $31.36 | $30.19 | $30.88 | $22.96 | 1,100,050 |
| 2020-08-19 | $31.12 | $31.45 | $30.25 | $30.69 | $22.81 | 1,674,410 |
| 2020-08-18 | $30.19 | $31.70 | $29.80 | $30.74 | $22.85 | 1,617,960 |
| 2020-08-17 | $29.78 | $30.45 | $29.04 | $30.19 | $22.44 | 1,300,740 |
| 2020-08-14 | $28.70 | $29.58 | $28.70 | $29.50 | $21.93 | 1,118,010 |
| 2020-08-13 | $28.92 | $29.28 | $28.58 | $28.66 | $21.31 | 1,110,640 |
| 2020-08-12 | $29.29 | $29.29 | $27.72 | $28.71 | $21.34 | 1,546,580 |
| 2020-08-11 | $29.79 | $30.06 | $29.09 | $29.12 | $21.65 | 1,119,380 |
| 2020-08-10 | $30.00 | $30.40 | $29.42 | $29.80 | $22.15 | 1,310,430 |
| 2020-08-07 | $30.54 | $30.63 | $29.30 | $29.96 | $22.27 | 1,175,100 |
| 2020-08-06 | $30.98 | $31.40 | $29.85 | $30.53 | $22.70 | 1,726,140 |
| 2020-08-05 | $31.08 | $31.50 | $30.50 | $31.13 | $23.14 | 1,115,650 |
| 2020-08-04 | $31.60 | $31.79 | $31.02 | $31.21 | $23.20 | 1,281,320 |
| 2020-08-03 | $31.46 | $31.92 | $30.85 | $31.60 | $23.49 | 2,396,790 |
| 2020-07-31 | $30.66 | $31.92 | $30.66 | $31.28 | $23.25 | 1,424,540 |
| 2020-07-30 | $31.76 | $31.80 | $30.82 | $30.99 | $23.04 | 1,010,270 |
| 2020-07-29 | $30.45 | $31.45 | $29.80 | $31.43 | $23.36 | 1,900,720 |
| 2020-07-28 | $30.15 | $30.85 | $29.79 | $30.47 | $22.65 | 1,474,440 |
| 2020-07-27 | $29.63 | $30.84 | $29.51 | $29.90 | $22.23 | 1,473,110 |
| 2020-07-24 | $31.76 | $32.82 | $29.02 | $30.03 | $22.32 | 2,745,570 |
| 2020-07-23 | $31.50 | $32.08 | $30.63 | $31.56 | $23.46 | 1,728,890 |
| 2020-07-22 | $31.54 | $32.30 | $31.05 | $31.86 | $23.68 | 1,603,990 |
| 2020-07-21 | $30.55 | $31.80 | $30.55 | $31.55 | $23.45 | 1,999,370 |
| 2020-07-20 | $30.80 | $31.33 | $29.18 | $30.45 | $22.64 | 2,802,830 |
| 2020-07-17 | $30.14 | $31.28 | $29.22 | $30.59 | $22.74 | 2,223,770 |
| 2020-07-16 | $33.51 | $33.74 | $30.33 | $30.33 | $22.55 | 3,353,900 |
| 2020-07-15 | $32.99 | $33.77 | $32.17 | $33.70 | $25.05 | 2,320,050 |
| 2020-07-14 | $33.00 | $33.32 | $32.01 | $32.74 | $24.34 | 2,160,870 |
| 2020-07-13 | $32.48 | $33.64 | $32.00 | $32.97 | $24.51 | 1,904,370 |
| 2020-07-10 | $32.37 | $34.52 | $32.37 | $32.50 | $24.16 | 2,175,850 |
| 2020-07-09 | $32.29 | $32.90 | $31.81 | $32.73 | $24.33 | 2,058,140 |
| 2020-07-08 | $30.84 | $33.27 | $30.84 | $32.19 | $23.93 | 2,712,700 |
| 2020-07-07 | $29.80 | $32.00 | $29.80 | $31.25 | $23.23 | 3,168,070 |
| 2020-07-06 | $29.26 | $29.55 | $28.73 | $29.40 | $21.86 | 2,563,750 |
| 2020-07-03 | $29.19 | $29.49 | $28.45 | $28.73 | $21.36 | 1,672,820 |
| 2020-07-02 | $29.01 | $29.79 | $28.90 | $29.09 | $21.63 | 1,579,110 |
| 2020-07-01 | $29.52 | $29.86 | $28.68 | $29.21 | $21.71 | 1,791,170 |
| 2020-06-30 | $28.08 | $29.70 | $27.81 | $29.10 | $21.63 | 2,300,750 |
| 2020-06-29 | $27.54 | $28.22 | $27.20 | $27.52 | $20.46 | 1,526,390 |
| 2020-06-26 | $27.64 | $27.64 | $27.64 | $27.64 | $20.55 | 0 |
| 2020-06-25 | $27.64 | $27.64 | $27.64 | $27.64 | $20.55 | 0 |
| 2020-06-24 | $28.00 | $28.29 | $27.34 | $27.64 | $20.55 | 1,777,080 |
| 2020-06-23 | $27.50 | $28.05 | $26.65 | $27.78 | $20.65 | 2,339,710 |
| 2020-06-22 | $26.60 | $27.80 | $26.23 | $26.86 | $19.97 | 2,626,400 |
| 2020-06-19 | $24.99 | $25.60 | $24.84 | $25.33 | $18.83 | 1,158,580 |
| 2020-06-18 | $24.90 | $25.37 | $24.61 | $24.99 | $18.58 | 976,860 |
| 2020-06-17 | $25.10 | $25.14 | $24.50 | $24.85 | $18.47 | 1,070,660 |
| 2020-06-16 | $23.89 | $25.46 | $23.89 | $24.95 | $18.55 | 1,815,960 |
| 2020-06-15 | $24.33 | $24.60 | $23.60 | $23.76 | $17.66 | 1,276,030 |
| 2020-06-12 | $23.79 | $24.45 | $23.60 | $24.33 | $18.09 | 1,141,470 |
| 2020-06-11 | $24.34 | $24.79 | $23.88 | $24.07 | $17.89 | 1,173,030 |
| 2020-06-10 | $24.49 | $24.56 | $23.66 | $24.28 | $18.05 | 1,451,490 |
| 2020-06-09 | $24.01 | $24.78 | $23.50 | $24.59 | $18.28 | 1,213,910 |
| 2020-06-08 | $31.48 | $32.09 | $31.01 | $31.51 | $17.73 | 1,075,070 |
| 2020-06-05 | $31.10 | $31.60 | $30.70 | $31.15 | $17.53 | 830,050 |
| 2020-06-04 | $30.58 | $31.20 | $30.25 | $31.11 | $17.51 | 1,000,940 |
| 2020-06-03 | $30.44 | $30.59 | $30.14 | $30.38 | $17.10 | 603,440 |
| 2020-06-02 | $29.90 | $30.38 | $29.76 | $30.25 | $17.02 | 985,040 |
| 2020-06-01 | $28.91 | $29.91 | $28.90 | $29.75 | $16.74 | 1,193,850 |
| 2020-05-29 | $28.06 | $28.96 | $28.06 | $28.83 | $16.23 | 413,390 |
| 2020-05-28 | $29.09 | $29.09 | $28.16 | $28.36 | $15.96 | 359,680 |
| 2020-05-27 | $28.59 | $29.10 | $28.33 | $28.65 | $16.12 | 642,350 |
| 2020-05-26 | $27.61 | $28.51 | $27.61 | $28.51 | $16.05 | 508,670 |
| 2020-05-25 | $26.87 | $28.13 | $26.87 | $27.64 | $15.56 | 459,070 |
| 2020-05-22 | $28.67 | $28.90 | $27.92 | $28.14 | $15.84 | 406,560 |
| 2020-05-21 | $28.55 | $29.14 | $28.18 | $28.41 | $15.99 | 449,910 |
| 2020-05-20 | $29.00 | $29.26 | $28.56 | $28.66 | $16.13 | 487,910 |
| 2020-05-19 | $28.02 | $29.19 | $28.00 | $28.99 | $16.32 | 920,870 |
| 2020-05-18 | $28.10 | $28.41 | $27.91 | $27.91 | $15.71 | 500,690 |
| 2020-05-15 | $28.26 | $28.52 | $28.08 | $28.16 | $15.85 | 515,600 |
| 2020-05-14 | $28.38 | $28.53 | $27.91 | $28.16 | $15.85 | 455,540 |
| 2020-05-13 | $28.44 | $28.63 | $28.18 | $28.36 | $15.96 | 480,980 |
| 2020-05-12 | $28.50 | $28.84 | $27.98 | $28.42 | $15.99 | 631,100 |
| 2020-05-11 | $28.80 | $29.24 | $28.38 | $28.62 | $16.11 | 1,059,210 |
| 2020-05-08 | $28.07 | $28.58 | $28.04 | $28.42 | $15.99 | 1,140,310 |
| 2020-05-07 | $28.44 | $28.44 | $27.55 | $28.00 | $15.76 | 1,120,320 |
| 2020-05-06 | $26.80 | $28.47 | $26.65 | $28.21 | $15.88 | 1,354,470 |
| 2020-05-05 | $27.08 | $27.08 | $27.08 | $27.08 | $15.24 | 0 |
| 2020-05-04 | $27.08 | $27.08 | $27.08 | $27.08 | $15.24 | 0 |
| 2020-05-01 | $27.08 | $27.08 | $27.08 | $27.08 | $15.24 | 0 |
| 2020-04-30 | $26.00 | $27.20 | $25.81 | $27.08 | $15.24 | 1,196,920 |
| 2020-04-29 | $25.52 | $26.13 | $24.99 | $25.84 | $14.54 | 901,500 |
| 2020-04-28 | $27.01 | $27.26 | $24.60 | $25.56 | $14.39 | 2,721,300 |
| 2020-04-27 | $27.96 | $28.29 | $27.00 | $27.33 | $15.38 | 1,281,490 |
| 2020-04-24 | $27.96 | $28.40 | $27.56 | $27.88 | $15.69 | 1,346,310 |
| 2020-04-23 | $28.06 | $29.16 | $27.40 | $27.88 | $15.69 | 3,256,840 |
| 2020-04-22 | $26.50 | $26.84 | $26.38 | $26.80 | $15.08 | 409,300 |
| 2020-04-21 | $27.29 | $27.29 | $26.51 | $26.64 | $14.99 | 377,110 |
| 2020-04-20 | $27.06 | $27.23 | $26.20 | $27.16 | $15.29 | 524,810 |
| 2020-04-17 | $26.97 | $27.12 | $26.81 | $26.88 | $15.13 | 338,590 |
| 2020-04-16 | $26.80 | $26.91 | $26.66 | $26.80 | $15.08 | 266,690 |
| 2020-04-15 | $27.01 | $27.48 | $26.70 | $26.81 | $15.09 | 385,500 |
| 2020-04-14 | $26.66 | $27.10 | $26.62 | $27.07 | $15.24 | 315,650 |
| 2020-04-13 | $27.60 | $27.60 | $26.40 | $26.62 | $14.98 | 429,520 |
| 2020-04-10 | $28.09 | $28.54 | $27.50 | $27.59 | $15.53 | 319,010 |
| 2020-04-09 | $28.46 | $28.52 | $28.10 | $28.32 | $15.94 | 325,960 |
| 2020-04-08 | $28.40 | $28.85 | $27.82 | $28.04 | $15.78 | 596,310 |
| 2020-04-07 | $28.16 | $28.83 | $28.16 | $28.49 | $16.03 | 355,220 |
| 2020-04-06 | $28.30 | $28.30 | $28.30 | $28.30 | $15.93 | 0 |
| 2020-04-03 | $28.44 | $28.55 | $27.90 | $28.30 | $15.93 | 309,690 |
| 2020-04-02 | $27.74 | $28.38 | $27.41 | $28.38 | $15.97 | 333,650 |
| 2020-04-01 | $27.52 | $28.37 | $26.86 | $27.75 | $15.62 | 368,670 |
| 2020-03-31 | $26.89 | $27.79 | $26.80 | $27.37 | $15.40 | 320,650 |
| 2020-03-30 | $27.00 | $27.85 | $26.31 | $26.79 | $15.08 | 333,800 |
| 2020-03-27 | $28.00 | $28.08 | $27.20 | $27.57 | $15.52 | 301,890 |
| 2020-03-26 | $27.70 | $27.93 | $27.36 | $27.75 | $15.62 | 316,400 |
| 2020-03-25 | $28.00 | $28.00 | $27.46 | $27.70 | $15.59 | 277,840 |
| 2020-03-24 | $27.45 | $27.67 | $26.00 | $27.35 | $15.39 | 295,860 |
| 2020-03-23 | $27.27 | $27.39 | $26.59 | $26.83 | $15.10 | 287,800 |
| 2020-03-20 | $27.00 | $27.70 | $26.80 | $27.69 | $15.58 | 371,220 |
| 2020-03-19 | $27.00 | $27.45 | $26.17 | $26.87 | $15.12 | 424,070 |
| 2020-03-18 | $27.75 | $28.43 | $27.00 | $27.04 | $15.22 | 431,900 |
| 2020-03-17 | $27.87 | $27.97 | $26.88 | $27.56 | $15.51 | 485,340 |
| 2020-03-16 | $28.99 | $29.43 | $27.80 | $27.89 | $15.70 | 517,380 |
| 2020-03-13 | $30.50 | $30.50 | $27.97 | $28.74 | $16.17 | 622,860 |
| 2020-03-12 | $30.40 | $30.40 | $28.70 | $28.97 | $16.30 | 906,510 |
| 2020-03-11 | $31.16 | $31.66 | $30.15 | $30.15 | $16.97 | 458,500 |
| 2020-03-10 | $30.00 | $30.99 | $29.51 | $30.99 | $17.44 | 760,120 |
| 2020-03-09 | $31.40 | $31.57 | $30.15 | $30.40 | $17.11 | 1,160,860 |
| 2020-03-06 | $30.75 | $32.50 | $30.52 | $32.35 | $18.21 | 1,344,360 |
| 2020-03-05 | $31.10 | $31.45 | $30.80 | $30.90 | $17.39 | 550,940 |
| 2020-03-04 | $30.20 | $30.67 | $30.06 | $30.46 | $17.14 | 396,000 |
| 2020-03-03 | $30.73 | $31.20 | $30.16 | $30.30 | $17.05 | 649,090 |
| 2020-03-02 | $29.15 | $30.16 | $29.15 | $30.15 | $16.97 | 407,930 |
| 2020-02-28 | $30.07 | $30.73 | $29.01 | $29.12 | $16.39 | 677,810 |
| 2020-02-27 | $30.79 | $31.25 | $30.41 | $30.86 | $17.37 | 544,960 |
| 2020-02-26 | $30.80 | $31.52 | $30.49 | $30.83 | $17.35 | 617,190 |
| 2020-02-25 | $31.65 | $31.65 | $30.08 | $31.08 | $17.49 | 805,440 |
| 2020-02-24 | $31.76 | $32.19 | $31.50 | $31.98 | $18.00 | 632,320 |
| 2020-02-21 | $31.16 | $32.49 | $31.01 | $31.90 | $17.95 | 947,370 |
| 2020-02-20 | $30.86 | $31.43 | $30.60 | $31.16 | $17.54 | 559,610 |
| 2020-02-19 | $30.56 | $31.17 | $30.16 | $30.83 | $17.35 | 553,170 |
| 2020-02-18 | $30.17 | $30.76 | $30.01 | $30.56 | $17.20 | 593,230 |
| 2020-02-17 | $29.94 | $30.23 | $29.35 | $30.17 | $16.98 | 547,920 |
| 2020-02-14 | $29.41 | $29.87 | $29.32 | $29.43 | $16.56 | 280,820 |
| 2020-02-13 | $30.31 | $30.36 | $29.59 | $29.70 | $16.72 | 435,970 |
| 2020-02-12 | $29.62 | $30.20 | $29.62 | $30.14 | $16.96 | 458,870 |
| 2020-02-11 | $29.88 | $30.15 | $29.20 | $29.83 | $16.79 | 690,990 |
| 2020-02-10 | $28.86 | $29.67 | $28.48 | $29.61 | $16.66 | 651,230 |
| 2020-02-07 | $28.94 | $29.00 | $28.10 | $28.75 | $16.18 | 500,710 |
| 2020-02-06 | $28.86 | $28.98 | $28.35 | $28.93 | $16.28 | 595,680 |
| 2020-02-05 | $28.59 | $29.28 | $28.24 | $28.86 | $16.24 | 626,200 |
| 2020-02-04 | $27.78 | $28.96 | $27.45 | $28.24 | $15.89 | 675,510 |
| 2020-02-03 | $27.78 | $27.92 | $27.78 | $27.78 | $15.63 | 429,400 |
| 2020-01-31 | $30.87 | $30.87 | $30.87 | $30.87 | $17.37 | 0 |
| 2020-01-30 | $30.87 | $30.87 | $30.87 | $30.87 | $17.37 | 0 |
| 2020-01-29 | $30.87 | $30.87 | $30.87 | $30.87 | $17.37 | 0 |
| 2020-01-28 | $30.87 | $30.87 | $30.87 | $30.87 | $17.37 | 0 |
| 2020-01-27 | $30.87 | $30.87 | $30.87 | $30.87 | $17.37 | 0 |
| 2020-01-24 | $30.87 | $30.87 | $30.87 | $30.87 | $17.37 | 0 |
| 2020-01-23 | $32.72 | $32.72 | $30.28 | $30.87 | $17.37 | 667,270 |
| 2020-01-22 | $33.08 | $33.37 | $32.01 | $32.75 | $18.43 | 593,720 |
| 2020-01-21 | $34.54 | $34.85 | $33.55 | $33.55 | $18.88 | 488,880 |
| 2020-01-20 | $34.11 | $34.62 | $34.11 | $34.53 | $19.43 | 370,570 |
| 2020-01-17 | $33.80 | $34.16 | $33.80 | $34.05 | $19.16 | 286,330 |
| 2020-01-16 | $34.50 | $34.69 | $33.90 | $33.93 | $19.10 | 481,140 |
| 2020-01-15 | $34.60 | $34.86 | $34.19 | $34.40 | $19.36 | 463,560 |
| 2020-01-14 | $35.59 | $35.59 | $34.80 | $34.80 | $19.59 | 637,290 |
| 2020-01-13 | $35.20 | $35.60 | $34.83 | $35.35 | $19.90 | 809,540 |
| 2020-01-10 | $34.58 | $35.24 | $34.58 | $35.15 | $19.78 | 728,080 |
| 2020-01-09 | $34.31 | $34.65 | $34.20 | $34.55 | $19.44 | 523,180 |
| 2020-01-08 | $35.00 | $35.00 | $33.84 | $33.98 | $19.12 | 779,120 |
| 2020-01-07 | $34.50 | $35.15 | $34.42 | $34.93 | $19.66 | 665,690 |
| 2020-01-06 | $35.00 | $35.40 | $34.33 | $34.51 | $19.42 | 927,080 |
| 2020-01-03 | $35.65 | $35.65 | $34.65 | $34.80 | $19.59 | 997,800 |
| 2020-01-02 | $34.90 | $35.68 | $34.60 | $35.66 | $20.07 | 960,260 |
| 2020-01-01 | $34.82 | $34.82 | $34.82 | $34.82 | $19.60 | 0 |
| 2019-12-31 | $34.85 | $35.00 | $34.46 | $34.82 | $19.60 | 903,380 |
| 2019-12-30 | $35.44 | $35.44 | $34.21 | $34.98 | $19.69 | 844,860 |
| 2019-12-27 | $35.68 | $36.25 | $35.30 | $35.43 | $19.94 | 1,095,680 |
| 2019-12-26 | $36.54 | $36.54 | $35.54 | $35.92 | $20.22 | 1,428,110 |
| 2019-12-25 | $34.34 | $37.08 | $34.16 | $36.36 | $20.46 | 2,445,290 |
| 2019-12-24 | $35.25 | $35.27 | $33.81 | $34.49 | $19.41 | 1,178,740 |
| 2019-12-23 | $33.96 | $35.14 | $33.64 | $35.06 | $19.73 | 1,300,580 |
| 2019-12-20 | $34.48 | $34.49 | $33.80 | $33.98 | $19.12 | 512,430 |
| 2019-12-19 | $34.50 | $34.72 | $34.00 | $34.39 | $19.35 | 751,420 |
| 2019-12-18 | $34.16 | $34.63 | $33.78 | $34.51 | $19.42 | 1,021,900 |
| 2019-12-17 | $33.75 | $34.66 | $33.40 | $34.35 | $19.33 | 1,555,350 |
| 2019-12-16 | $32.52 | $33.62 | $32.19 | $33.62 | $18.92 | 965,460 |
| 2019-12-13 | $32.36 | $32.68 | $32.05 | $32.42 | $18.25 | 561,640 |
| 2019-12-12 | $32.27 | $32.45 | $31.83 | $31.96 | $17.99 | 440,840 |
| 2019-12-11 | $33.24 | $33.40 | $31.98 | $32.31 | $18.18 | 924,970 |
| 2019-12-10 | $33.03 | $33.50 | $32.70 | $33.50 | $18.85 | 499,150 |
| 2019-12-09 | $33.24 | $33.47 | $32.66 | $33.18 | $18.67 | 536,240 |
| 2019-12-06 | $33.63 | $33.80 | $32.83 | $33.09 | $18.62 | 771,310 |
| 2019-12-05 | $33.50 | $33.89 | $32.95 | $33.60 | $18.91 | 781,350 |
| 2019-12-04 | $32.60 | $33.51 | $32.60 | $33.27 | $18.72 | 665,570 |
| 2019-12-03 | $32.55 | $33.00 | $32.11 | $32.87 | $18.50 | 392,200 |
| 2019-12-02 | $32.01 | $33.50 | $32.01 | $32.55 | $18.32 | 570,860 |
| 2019-11-29 | $32.38 | $32.45 | $31.73 | $32.32 | $18.19 | 428,710 |
| 2019-11-28 | $31.86 | $32.35 | $31.50 | $32.35 | $18.21 | 642,120 |
| 2019-11-27 | $33.39 | $33.48 | $31.91 | $32.08 | $18.05 | 883,750 |
| 2019-11-26 | $33.72 | $34.16 | $33.06 | $33.39 | $18.79 | 806,990 |
| 2019-11-25 | $32.30 | $33.89 | $32.17 | $33.67 | $18.95 | 1,410,890 |
| 2019-11-22 | $32.24 | $33.46 | $32.24 | $32.85 | $18.49 | 965,630 |
| 2019-11-21 | $31.95 | $32.88 | $31.69 | $32.39 | $18.23 | 827,410 |
| 2019-11-20 | $32.27 | $32.53 | $31.69 | $31.74 | $17.86 | 725,170 |
| 2019-11-19 | $32.00 | $32.86 | $31.61 | $32.50 | $18.29 | 803,670 |
| 2019-11-18 | $32.45 | $32.45 | $31.49 | $31.85 | $17.93 | 786,560 |
| 2019-11-15 | $34.36 | $34.36 | $32.00 | $32.24 | $18.14 | 1,336,670 |
| 2019-11-14 | $33.76 | $34.52 | $33.70 | $34.50 | $19.42 | 1,051,770 |
| 2019-11-13 | $33.32 | $34.77 | $32.85 | $34.50 | $19.42 | 1,542,940 |
| 2019-11-12 | $33.65 | $33.65 | $32.50 | $33.11 | $18.63 | 958,470 |
| 2019-11-11 | $34.53 | $34.54 | $33.00 | $33.06 | $18.61 | 1,446,490 |
| 2019-11-08 | $34.95 | $35.47 | $33.75 | $34.78 | $19.57 | 1,778,880 |
| 2019-11-07 | $35.39 | $35.39 | $34.20 | $34.52 | $19.43 | 2,151,770 |
| 2019-11-06 | $32.33 | $35.56 | $31.81 | $35.50 | $19.98 | 3,054,650 |
| 2019-11-05 | $31.00 | $33.19 | $30.85 | $32.33 | $18.20 | 1,467,110 |
| 2019-11-04 | $31.08 | $31.30 | $30.50 | $30.75 | $17.31 | 479,190 |
| 2019-11-01 | $29.57 | $31.11 | $29.57 | $31.10 | $17.50 | 551,150 |
| 2019-10-31 | $29.53 | $30.35 | $29.42 | $29.77 | $16.75 | 370,050 |
| 2019-10-30 | $30.45 | $30.47 | $29.64 | $29.77 | $16.75 | 427,250 |
| 2019-10-29 | $31.09 | $31.25 | $30.42 | $30.45 | $17.14 | 539,420 |
| 2019-10-28 | $31.50 | $31.50 | $30.85 | $31.10 | $17.50 | 937,550 |
| 2019-10-25 | $29.99 | $31.85 | $29.81 | $31.80 | $17.90 | 1,458,130 |
| 2019-10-24 | $29.37 | $29.65 | $29.08 | $29.64 | $16.68 | 243,830 |
| 2019-10-23 | $30.19 | $30.19 | $29.18 | $29.20 | $16.43 | 428,390 |
| 2019-10-22 | $30.58 | $30.60 | $29.63 | $30.05 | $16.91 | 329,210 |
| 2019-10-21 | $29.78 | $30.60 | $29.20 | $30.50 | $17.17 | 343,570 |
| 2019-10-18 | $30.05 | $30.47 | $29.77 | $29.78 | $16.76 | 201,700 |
| 2019-10-17 | $30.58 | $30.66 | $30.02 | $30.05 | $16.91 | 191,160 |
| 2019-10-16 | $30.76 | $30.98 | $30.24 | $30.43 | $17.13 | 264,270 |
| 2019-10-15 | $30.60 | $30.96 | $30.01 | $30.60 | $17.22 | 449,750 |
| 2019-10-14 | $29.69 | $31.10 | $29.69 | $30.89 | $17.38 | 765,260 |
| 2019-10-11 | $29.81 | $30.02 | $29.17 | $29.29 | $16.48 | 533,210 |
| 2019-10-10 | $29.62 | $29.98 | $29.35 | $29.81 | $16.78 | 292,530 |
| 2019-10-09 | $29.11 | $30.00 | $28.74 | $29.86 | $16.81 | 408,040 |
| 2019-10-08 | $29.10 | $29.79 | $29.01 | $29.05 | $16.35 | 360,490 |
| 2019-10-07 | $29.20 | $29.20 | $29.20 | $29.20 | $16.43 | 0 |
| 2019-10-04 | $29.20 | $29.20 | $29.20 | $29.20 | $16.43 | 0 |
| 2019-10-03 | $29.20 | $29.20 | $29.20 | $29.20 | $16.43 | 0 |
| 2019-10-02 | $29.20 | $29.20 | $29.20 | $29.20 | $16.43 | 0 |
| 2019-10-01 | $29.20 | $29.20 | $29.20 | $29.20 | $16.43 | 0 |
| 2019-09-30 | $29.50 | $30.54 | $29.01 | $29.20 | $16.43 | 414,310 |
| 2019-09-27 | $29.81 | $30.35 | $29.50 | $29.99 | $16.88 | 433,060 |
| 2019-09-26 | $30.71 | $31.40 | $28.70 | $29.43 | $16.56 | 760,330 |
| 2019-09-25 | $31.55 | $31.57 | $30.51 | $30.80 | $17.33 | 933,050 |
| 2019-09-24 | $33.08 | $33.11 | $31.87 | $31.89 | $17.95 | 1,478,710 |
| 2019-09-23 | $31.30 | $33.28 | $31.30 | $33.21 | $18.69 | 2,591,240 |
| 2019-09-20 | $29.55 | $30.89 | $29.54 | $30.64 | $17.24 | 1,132,880 |
| 2019-09-19 | $29.10 | $29.50 | $28.93 | $29.48 | $16.59 | 281,320 |
| 2019-09-18 | $29.14 | $29.60 | $28.85 | $29.10 | $16.38 | 305,930 |
| 2019-09-17 | $30.38 | $30.38 | $29.01 | $29.40 | $16.55 | 591,840 |
| 2019-09-16 | $29.76 | $30.49 | $29.76 | $30.39 | $17.10 | 429,280 |
| 2019-09-13 | $29.73 | $29.73 | $29.73 | $29.73 | $16.73 | 0 |
| 2019-09-12 | $30.02 | $30.18 | $29.60 | $29.73 | $16.73 | 423,100 |
| 2019-09-11 | $29.87 | $30.90 | $29.80 | $30.03 | $16.90 | 775,990 |
| 2019-09-10 | $30.20 | $30.20 | $29.73 | $29.87 | $16.81 | 459,680 |
| 2019-09-09 | $29.75 | $30.03 | $29.69 | $30.03 | $16.90 | 573,060 |
| 2019-09-06 | $29.85 | $29.85 | $29.40 | $29.74 | $16.74 | 514,250 |
| 2019-09-05 | $29.51 | $29.79 | $29.05 | $29.54 | $16.63 | 627,750 |
| 2019-09-04 | $29.60 | $29.70 | $29.00 | $29.23 | $16.45 | 303,060 |
| 2019-09-03 | $29.80 | $30.21 | $29.40 | $29.68 | $16.70 | 312,150 |
| 2019-09-02 | $29.32 | $29.74 | $28.67 | $29.50 | $16.60 | 452,990 |
| 2019-08-30 | $29.51 | $29.99 | $28.53 | $28.96 | $16.30 | 329,080 |
| 2019-08-29 | $29.69 | $30.15 | $29.38 | $29.51 | $16.61 | 449,490 |
| 2019-08-28 | $29.79 | $30.28 | $29.67 | $29.68 | $16.70 | 357,820 |
| 2019-08-27 | $30.21 | $30.31 | $29.70 | $29.90 | $16.83 | 533,090 |
| 2019-08-26 | $28.99 | $30.12 | $28.66 | $30.06 | $16.92 | 949,090 |
| 2019-08-23 | $29.76 | $29.89 | $29.23 | $29.40 | $16.55 | 452,370 |
| 2019-08-22 | $28.76 | $29.93 | $28.76 | $29.76 | $16.75 | 916,810 |
| 2019-08-21 | $28.70 | $28.97 | $28.40 | $28.76 | $16.19 | 329,390 |
| 2019-08-20 | $28.74 | $29.34 | $28.60 | $28.70 | $16.15 | 743,990 |
| 2019-08-19 | $27.45 | $29.69 | $26.90 | $28.74 | $16.17 | 1,087,560 |
| 2019-08-16 | $26.10 | $27.45 | $24.06 | $27.35 | $15.39 | 448,180 |
| 2019-08-15 | $25.72 | $26.32 | $25.51 | $26.10 | $14.69 | 167,710 |
| 2019-08-14 | $26.10 | $26.35 | $25.98 | $26.06 | $14.67 | 277,000 |
| 2019-08-13 | $25.76 | $26.09 | $25.47 | $25.98 | $14.62 | 144,140 |
| 2019-08-12 | $25.55 | $25.90 | $25.51 | $25.89 | $14.57 | 150,870 |
| 2019-08-09 | $26.20 | $26.33 | $25.51 | $25.55 | $14.38 | 297,690 |
| 2019-08-08 | $26.47 | $26.47 | $25.86 | $26.28 | $14.79 | 217,860 |
| 2019-08-07 | $26.39 | $26.75 | $24.05 | $26.26 | $14.78 | 230,120 |
| 2019-08-06 | $26.41 | $26.79 | $25.25 | $26.40 | $14.86 | 474,830 |
| 2019-08-05 | $27.02 | $27.20 | $26.52 | $26.61 | $14.98 | 266,710 |
| 2019-08-02 | $27.06 | $27.31 | $26.16 | $27.30 | $15.36 | 255,540 |
| 2019-08-01 | $27.17 | $27.60 | $27.06 | $27.33 | $15.38 | 284,170 |
| 2019-07-31 | $27.16 | $27.43 | $27.16 | $27.34 | $15.39 | 142,840 |
| 2019-07-30 | $27.15 | $27.77 | $27.06 | $27.30 | $15.36 | 185,070 |
| 2019-07-29 | $27.40 | $27.43 | $27.13 | $27.17 | $15.29 | 151,840 |
| 2019-07-26 | $27.15 | $27.41 | $27.04 | $27.38 | $15.41 | 159,180 |
| 2019-07-25 | $27.30 | $27.48 | $27.01 | $27.38 | $15.41 | 220,510 |
| 2019-07-24 | $27.26 | $27.54 | $27.01 | $27.33 | $15.38 | 228,630 |
| 2019-07-23 | $27.14 | $27.49 | $26.83 | $27.15 | $15.28 | 216,650 |
| 2019-07-22 | $28.08 | $28.08 | $26.94 | $27.00 | $15.20 | 432,840 |
| 2019-07-19 | $28.80 | $28.80 | $27.90 | $28.08 | $15.80 | 207,300 |
| 2019-07-18 | $28.61 | $28.85 | $28.25 | $28.30 | $15.93 | 219,810 |
| 2019-07-17 | $28.36 | $28.85 | $28.36 | $28.68 | $16.14 | 175,270 |
| 2019-07-16 | $28.07 | $28.59 | $28.03 | $28.50 | $16.04 | 358,260 |
| 2019-07-15 | $27.87 | $28.54 | $27.57 | $28.31 | $15.93 | 309,890 |
| 2019-07-12 | $28.82 | $28.91 | $27.90 | $28.00 | $15.76 | 479,600 |
| 2019-07-11 | $28.80 | $29.00 | $28.56 | $28.82 | $16.22 | 287,410 |
| 2019-07-10 | $28.72 | $29.18 | $28.70 | $28.80 | $16.21 | 295,840 |
| 2019-07-09 | $28.50 | $29.01 | $28.50 | $28.95 | $16.29 | 266,960 |
| 2019-07-08 | $29.70 | $29.71 | $28.61 | $28.80 | $16.21 | 663,990 |
| 2019-07-05 | $29.60 | $29.90 | $29.39 | $29.72 | $16.73 | 429,100 |
| 2019-07-04 | $30.55 | $30.55 | $29.55 | $29.80 | $16.77 | 737,470 |
| 2019-07-03 | $30.10 | $31.34 | $29.70 | $30.37 | $17.09 | 1,599,660 |
| 2019-07-02 | $29.19 | $30.50 | $29.00 | $30.16 | $16.97 | 1,109,790 |
| 2019-07-01 | $29.00 | $29.50 | $28.84 | $29.27 | $16.47 | 797,500 |
| 2019-06-28 | $29.10 | $29.10 | $28.28 | $28.75 | $16.18 | 503,440 |
| 2019-06-27 | $28.65 | $29.00 | $28.50 | $28.91 | $16.27 | 552,780 |
| 2019-06-26 | $28.87 | $28.90 | $28.42 | $28.55 | $16.07 | 395,970 |
| 2019-06-25 | $28.98 | $29.00 | $28.40 | $28.66 | $16.13 | 481,110 |
| 2019-06-24 | $29.08 | $29.23 | $28.81 | $29.00 | $16.32 | 349,010 |
| 2019-06-21 | $28.68 | $29.21 | $28.68 | $29.14 | $16.40 | 606,440 |
| 2019-06-20 | $28.48 | $28.89 | $28.22 | $28.69 | $16.15 | 553,360 |
| 2019-06-19 | $28.60 | $28.80 | $28.26 | $28.48 | $16.03 | 592,730 |
| 2019-06-18 | $28.06 | $28.48 | $28.06 | $28.22 | $15.88 | 260,450 |
| 2019-06-17 | $28.57 | $28.57 | $28.06 | $28.34 | $15.95 | 390,990 |
| 2019-06-14 | $27.85 | $28.78 | $27.66 | $28.33 | $15.94 | 684,150 |
| 2019-06-13 | $27.81 | $28.75 | $27.40 | $28.10 | $15.81 | 1,033,670 |
| 2019-06-12 | $27.71 | $27.99 | $27.33 | $27.59 | $15.53 | 474,950 |
| 2019-06-11 | $27.15 | $27.76 | $26.93 | $27.72 | $15.60 | 715,330 |
| 2019-06-10 | $27.19 | $27.87 | $27.01 | $27.30 | $15.36 | 282,390 |
| 2019-06-07 | $27.27 | $27.27 | $27.27 | $27.27 | $15.35 | 0 |
| 2019-06-06 | $28.16 | $28.16 | $27.10 | $27.27 | $15.35 | 514,240 |
| 2019-06-05 | $28.49 | $29.20 | $28.40 | $28.79 | $15.98 | 703,490 |
| 2019-06-04 | $28.07 | $28.70 | $27.50 | $28.40 | $15.76 | 660,780 |
| 2019-06-03 | $27.50 | $28.00 | $27.00 | $27.99 | $15.54 | 692,090 |
| 2019-05-31 | $27.15 | $28.25 | $27.00 | $27.58 | $15.31 | 568,250 |
| 2019-05-30 | $27.11 | $27.30 | $26.80 | $27.29 | $15.15 | 327,480 |
| 2019-05-29 | $27.35 | $27.50 | $27.06 | $27.14 | $15.06 | 271,390 |
| 2019-05-28 | $27.40 | $27.68 | $27.25 | $27.39 | $15.20 | 308,430 |
| 2019-05-27 | $26.75 | $27.43 | $26.75 | $27.39 | $15.20 | 347,840 |
| 2019-05-24 | $26.77 | $27.25 | $26.70 | $26.92 | $14.94 | 333,440 |
| 2019-05-23 | $27.80 | $27.81 | $26.51 | $26.90 | $14.93 | 434,540 |
| 2019-05-22 | $27.61 | $28.00 | $27.33 | $27.79 | $15.43 | 472,630 |
| 2019-05-21 | $27.07 | $27.65 | $26.84 | $27.56 | $15.30 | 395,530 |
| 2019-05-20 | $27.35 | $27.35 | $26.42 | $27.09 | $15.04 | 439,400 |
| 2019-05-17 | $28.38 | $28.49 | $27.12 | $27.41 | $15.21 | 501,490 |
| 2019-05-16 | $28.00 | $28.58 | $28.00 | $28.38 | $15.75 | 510,110 |
| 2019-05-15 | $28.19 | $28.26 | $27.66 | $28.15 | $15.63 | 322,610 |
| 2019-05-14 | $28.20 | $28.20 | $27.10 | $27.93 | $15.50 | 292,140 |
| 2019-05-13 | $28.01 | $28.37 | $27.62 | $28.17 | $15.64 | 362,220 |
| 2019-05-10 | $27.48 | $28.38 | $27.00 | $28.38 | $15.75 | 886,070 |
| 2019-05-09 | $26.55 | $27.45 | $26.55 | $27.34 | $15.18 | 521,790 |
| 2019-05-08 | $26.48 | $27.15 | $26.10 | $27.04 | $15.01 | 619,590 |
| 2019-05-07 | $27.00 | $27.26 | $26.59 | $26.90 | $14.93 | 682,800 |
| 2019-05-06 | $28.49 | $28.86 | $26.50 | $26.60 | $14.76 | 794,290 |
| 2019-05-03 | $29.32 | $29.32 | $29.32 | $29.32 | $16.27 | 0 |
| 2019-05-02 | $29.32 | $29.32 | $29.32 | $29.32 | $16.27 | 0 |
| 2019-05-01 | $29.32 | $29.32 | $29.32 | $29.32 | $16.27 | 0 |
| 2019-04-30 | $29.20 | $29.58 | $28.60 | $29.32 | $16.27 | 486,690 |
| 2019-04-29 | $29.39 | $29.99 | $28.00 | $29.02 | $16.11 | 643,340 |
| 2019-04-26 | $29.32 | $29.97 | $29.32 | $29.46 | $16.35 | 467,720 |
| 2019-04-25 | $30.92 | $30.92 | $29.80 | $29.81 | $16.55 | 644,590 |
| 2019-04-24 | $29.70 | $30.87 | $29.70 | $30.78 | $17.08 | 861,790 |
| 2019-04-23 | $30.32 | $30.49 | $29.00 | $29.70 | $16.49 | 601,070 |
| 2019-04-22 | $31.31 | $31.47 | $30.01 | $30.13 | $16.72 | 705,990 |
| 2019-04-19 | $31.01 | $31.31 | $30.81 | $31.25 | $17.35 | 420,770 |
| 2019-04-18 | $31.20 | $31.47 | $30.98 | $31.05 | $17.23 | 428,000 |
| 2019-04-17 | $31.50 | $31.50 | $31.00 | $31.30 | $17.37 | 599,100 |
| 2019-04-16 | $31.58 | $31.58 | $30.80 | $31.32 | $17.38 | 848,220 |
| 2019-04-15 | $31.79 | $32.19 | $31.48 | $31.62 | $17.55 | 639,320 |
| 2019-04-12 | $31.38 | $31.81 | $31.10 | $31.57 | $17.52 | 512,540 |
| 2019-04-11 | $32.19 | $32.35 | $31.25 | $31.38 | $17.42 | 634,060 |
| 2019-04-10 | $31.00 | $32.40 | $31.00 | $32.19 | $17.87 | 1,189,900 |
| 2019-04-09 | $31.55 | $32.24 | $31.40 | $31.79 | $17.65 | 893,750 |
| 2019-04-08 | $32.22 | $32.60 | $31.42 | $31.56 | $17.52 | 1,370,740 |
| 2019-04-05 | $32.21 | $32.21 | $32.21 | $32.21 | $17.88 | 0 |
| 2019-04-04 | $33.47 | $33.47 | $31.85 | $32.21 | $17.88 | 1,933,140 |
| 2019-04-03 | $31.96 | $33.58 | $31.95 | $32.59 | $18.09 | 3,128,980 |
| 2019-04-02 | $30.78 | $30.80 | $30.35 | $30.63 | $17.00 | 926,510 |
| 2019-04-01 | $29.66 | $30.85 | $29.66 | $30.55 | $16.96 | 1,206,630 |
| 2019-03-29 | $29.11 | $29.80 | $28.55 | $29.64 | $16.45 | 741,660 |
| 2019-03-28 | $29.10 | $29.95 | $29.10 | $29.17 | $16.19 | 737,410 |
| 2019-03-27 | $28.78 | $29.08 | $28.40 | $29.02 | $16.11 | 498,880 |
| 2019-03-26 | $29.74 | $30.19 | $28.65 | $28.65 | $15.90 | 696,310 |
| 2019-03-25 | $29.80 | $30.26 | $29.60 | $29.74 | $16.51 | 622,290 |
| 2019-03-22 | $30.20 | $30.39 | $29.69 | $30.23 | $16.78 | 686,200 |
| 2019-03-21 | $30.49 | $30.70 | $30.15 | $30.32 | $16.83 | 940,630 |
| 2019-03-20 | $30.49 | $30.49 | $29.61 | $30.47 | $16.91 | 822,840 |
| 2019-03-19 | $30.52 | $30.75 | $30.29 | $30.48 | $16.92 | 735,850 |
| 2019-03-18 | $30.45 | $30.50 | $29.70 | $30.45 | $16.90 | 804,520 |
| 2019-03-15 | $30.26 | $31.49 | $29.90 | $30.17 | $16.75 | 1,219,420 |
| 2019-03-14 | $30.24 | $31.20 | $29.81 | $29.90 | $16.60 | 1,454,600 |
| 2019-03-13 | $32.02 | $32.20 | $30.30 | $30.42 | $16.89 | 1,894,000 |
| 2019-03-12 | $32.58 | $33.47 | $31.80 | $32.09 | $17.81 | 2,164,710 |
| 2019-03-11 | $30.05 | $33.54 | $29.96 | $32.54 | $18.06 | 2,733,190 |
| 2019-03-08 | $29.10 | $31.49 | $28.84 | $30.49 | $16.92 | 3,259,660 |
| 2019-03-07 | $29.81 | $29.98 | $29.00 | $29.77 | $16.52 | 1,761,620 |
| 2019-03-06 | $29.58 | $29.96 | $29.37 | $29.76 | $16.52 | 1,923,110 |
| 2019-03-05 | $29.45 | $29.74 | $28.84 | $29.58 | $16.42 | 1,968,240 |
| 2019-03-04 | $31.76 | $31.76 | $28.80 | $29.27 | $16.25 | 2,834,590 |
| 2019-03-01 | $28.25 | $29.80 | $28.12 | $29.80 | $16.54 | 2,103,570 |
| 2019-02-28 | $27.35 | $28.72 | $27.35 | $28.38 | $15.75 | 2,109,620 |
| 2019-02-27 | $27.60 | $28.17 | $27.04 | $27.27 | $15.14 | 1,253,570 |
| 2019-02-26 | $27.43 | $28.65 | $27.01 | $27.76 | $15.41 | 2,161,210 |
| 2019-02-25 | $26.37 | $27.75 | $26.28 | $27.33 | $15.17 | 1,893,950 |
| 2019-02-22 | $25.76 | $26.30 | $25.51 | $26.30 | $14.60 | 1,089,900 |
| 2019-02-21 | $26.30 | $26.38 | $25.77 | $25.87 | $14.36 | 1,177,200 |
| 2019-02-20 | $25.79 | $26.32 | $25.61 | $26.20 | $14.54 | 1,092,210 |
| 2019-02-19 | $26.13 | $26.13 | $25.44 | $25.75 | $14.29 | 743,510 |
| 2019-02-18 | $25.30 | $25.85 | $25.25 | $25.83 | $14.34 | 890,840 |
| 2019-02-15 | $25.08 | $25.87 | $25.08 | $25.22 | $14.00 | 726,190 |
| 2019-02-14 | $25.88 | $25.88 | $25.22 | $25.37 | $14.08 | 859,270 |
| 2019-02-13 | $24.90 | $25.99 | $24.67 | $25.88 | $14.37 | 1,075,980 |
| 2019-02-12 | $24.59 | $25.07 | $24.50 | $24.79 | $13.76 | 520,310 |
| 2019-02-11 | $23.98 | $24.66 | $23.98 | $24.61 | $13.66 | 372,990 |
| 2019-02-08 | $23.98 | $23.98 | $23.98 | $23.98 | $13.31 | 0 |
| 2019-02-07 | $23.98 | $23.98 | $23.98 | $23.98 | $13.31 | 0 |
| 2019-02-06 | $23.98 | $23.98 | $23.98 | $23.98 | $13.31 | 0 |
| 2019-02-05 | $23.98 | $23.98 | $23.98 | $23.98 | $13.31 | 0 |
| 2019-02-04 | $23.98 | $23.98 | $23.98 | $23.98 | $13.31 | 0 |
| 2019-02-01 | $22.99 | $24.00 | $22.99 | $23.98 | $13.31 | 423,630 |
| 2019-01-31 | $23.88 | $24.20 | $22.53 | $22.98 | $12.76 | 608,160 |
| 2019-01-30 | $24.35 | $24.39 | $23.81 | $23.92 | $13.28 | 463,290 |
| 2019-01-29 | $25.31 | $25.32 | $23.80 | $24.20 | $13.43 | 895,720 |
| 2019-01-28 | $25.80 | $25.80 | $25.00 | $25.32 | $14.05 | 607,460 |
| 2019-01-25 | $25.62 | $25.86 | $25.21 | $25.25 | $14.02 | 716,880 |
| 2019-01-24 | $26.37 | $26.48 | $25.36 | $25.63 | $14.23 | 1,446,880 |
| 2019-01-23 | $26.23 | $26.57 | $26.19 | $26.37 | $14.64 | 485,600 |
| 2019-01-22 | $26.40 | $26.56 | $26.03 | $26.20 | $14.54 | 583,610 |
| 2019-01-21 | $26.26 | $26.60 | $26.08 | $26.38 | $14.64 | 646,070 |
| 2019-01-18 | $25.83 | $26.58 | $25.50 | $26.23 | $14.56 | 727,840 |
| 2019-01-17 | $25.91 | $26.12 | $25.66 | $25.72 | $14.28 | 437,370 |
| 2019-01-16 | $26.01 | $26.46 | $25.85 | $26.00 | $14.43 | 545,570 |
| 2019-01-15 | $25.69 | $26.29 | $25.69 | $26.17 | $14.53 | 451,080 |
| 2019-01-14 | $26.21 | $26.83 | $25.95 | $25.96 | $14.41 | 639,640 |
| 2019-01-11 | $25.99 | $26.50 | $25.73 | $26.39 | $14.65 | 1,168,930 |
| 2019-01-10 | $25.33 | $26.46 | $25.20 | $25.99 | $14.43 | 1,159,270 |
| 2019-01-09 | $25.80 | $26.47 | $25.45 | $25.46 | $14.13 | 757,100 |
| 2019-01-08 | $25.95 | $25.95 | $25.33 | $25.42 | $14.11 | 599,860 |
| 2019-01-07 | $25.17 | $25.98 | $24.87 | $25.97 | $14.42 | 1,023,780 |
| 2019-01-04 | $24.15 | $25.19 | $23.59 | $25.00 | $13.88 | 975,700 |
| 2019-01-03 | $25.30 | $25.64 | $24.38 | $24.38 | $13.53 | 923,900 |
| 2019-01-02 | $26.35 | $26.60 | $25.30 | $25.42 | $14.11 | 897,210 |
| 2019-01-01 | $26.55 | $26.55 | $26.55 | $26.55 | $14.74 | 0 |
| 2018-12-31 | $26.55 | $26.55 | $26.55 | $26.55 | $14.74 | 0 |
| 2018-12-28 | $26.20 | $26.99 | $26.15 | $26.55 | $14.74 | 1,084,050 |
| 2018-12-27 | $26.00 | $27.00 | $26.00 | $26.40 | $14.65 | 1,485,310 |
| 2018-12-26 | $26.34 | $26.55 | $25.53 | $25.66 | $14.24 | 587,220 |
| 2018-12-25 | $26.42 | $26.50 | $25.17 | $26.18 | $14.53 | 658,730 |
| 2018-12-24 | $25.59 | $27.79 | $23.78 | $26.40 | $14.65 | 1,081,020 |
| 2018-12-21 | $25.44 | $25.78 | $25.31 | $25.54 | $14.18 | 474,500 |
| 2018-12-20 | $24.97 | $25.59 | $24.97 | $25.49 | $14.15 | 375,920 |
| 2018-12-19 | $25.99 | $26.00 | $25.12 | $25.26 | $14.02 | 563,240 |
| 2018-12-18 | $25.50 | $26.08 | $25.27 | $26.02 | $14.44 | 497,880 |
| 2018-12-17 | $25.55 | $26.05 | $25.02 | $25.58 | $14.20 | 547,220 |
| 2018-12-14 | $26.14 | $26.38 | $25.67 | $25.92 | $14.39 | 611,030 |
| 2018-12-13 | $26.53 | $26.71 | $25.56 | $26.17 | $14.53 | 861,890 |
| 2018-12-12 | $26.06 | $26.67 | $26.01 | $26.50 | $14.71 | 856,930 |
| 2018-12-11 | $25.75 | $26.05 | $25.70 | $25.95 | $14.40 | 434,130 |
| 2018-12-10 | $25.70 | $25.99 | $25.55 | $25.70 | $14.27 | 549,440 |
| 2018-12-07 | $26.19 | $26.30 | $25.88 | $26.10 | $14.49 | 427,270 |
| 2018-12-06 | $26.74 | $26.74 | $26.01 | $26.08 | $14.48 | 662,590 |
| 2018-12-05 | $26.51 | $26.98 | $26.45 | $26.64 | $14.79 | 761,670 |
| 2018-12-04 | $27.18 | $27.37 | $26.60 | $27.18 | $15.09 | 869,740 |
| 2018-12-03 | $26.20 | $27.97 | $25.92 | $27.18 | $15.09 | 1,625,880 |
| 2018-11-30 | $25.00 | $25.63 | $24.71 | $25.49 | $14.15 | 855,720 |
| 2018-11-29 | $26.19 | $26.19 | $25.27 | $25.30 | $14.04 | 1,074,040 |
| 2018-11-28 | $25.64 | $26.21 | $24.52 | $26.20 | $14.54 | 1,249,200 |
| 2018-11-27 | $26.19 | $26.44 | $25.20 | $25.57 | $14.19 | 1,029,140 |
| 2018-11-26 | $27.90 | $27.90 | $25.99 | $25.99 | $14.43 | 2,127,140 |
| 2018-11-23 | $29.87 | $30.68 | $28.70 | $28.88 | $16.03 | 2,251,310 |
| 2018-11-22 | $29.48 | $29.77 | $29.09 | $29.33 | $16.28 | 876,130 |
| 2018-11-21 | $28.40 | $29.20 | $28.37 | $29.09 | $16.15 | 910,870 |
| 2018-11-20 | $30.00 | $30.48 | $28.80 | $28.80 | $15.99 | 1,783,160 |
| 2018-11-19 | $30.28 | $31.98 | $29.86 | $30.63 | $17.00 | 2,430,070 |
| 2018-11-16 | $30.12 | $30.45 | $29.75 | $30.30 | $16.82 | 2,271,630 |
| 2018-11-15 | $29.25 | $31.00 | $29.25 | $30.42 | $16.89 | 3,671,520 |
| 2018-11-14 | $28.74 | $29.19 | $28.72 | $29.04 | $16.12 | 1,247,170 |
| 2018-11-13 | $28.47 | $29.40 | $28.46 | $29.14 | $16.17 | 2,048,500 |
| 2018-11-12 | $28.59 | $29.50 | $28.21 | $29.33 | $16.28 | 1,986,200 |
| 2018-11-09 | $29.64 | $29.75 | $28.66 | $29.00 | $16.10 | 2,509,040 |
| 2018-11-08 | $30.00 | $31.85 | $29.80 | $30.08 | $16.70 | 5,770,040 |
| 2018-11-07 | $26.61 | $29.54 | $26.11 | $29.54 | $16.40 | 4,334,060 |
| 2018-11-06 | $27.31 | $27.38 | $26.30 | $26.85 | $14.90 | 1,173,930 |
| 2018-11-05 | $27.16 | $27.66 | $26.33 | $27.30 | $15.15 | 1,894,300 |
| 2018-11-02 | $26.98 | $27.40 | $26.84 | $27.25 | $15.13 | 2,135,910 |
| 2018-11-01 | $26.53 | $27.10 | $26.30 | $26.99 | $14.98 | 2,168,010 |
| 2018-10-31 | $27.08 | $27.16 | $26.35 | $26.73 | $14.84 | 2,401,400 |
| 2018-10-30 | $25.80 | $28.01 | $25.60 | $27.33 | $15.17 | 3,421,860 |
| 2018-10-29 | $26.34 | $26.65 | $25.88 | $26.11 | $14.49 | 1,695,490 |
| 2018-10-26 | $26.82 | $27.30 | $25.80 | $26.28 | $14.59 | 2,501,900 |
| 2018-10-25 | $26.12 | $27.29 | $25.75 | $27.00 | $14.99 | 2,823,350 |
| 2018-10-24 | $27.15 | $28.30 | $26.26 | $27.56 | $15.30 | 4,129,110 |
| 2018-10-23 | $30.47 | $31.63 | $28.78 | $29.01 | $16.10 | 6,133,940 |
| 2018-10-22 | $26.99 | $28.75 | $26.61 | $28.75 | $15.96 | 3,174,320 |
| 2018-10-19 | $24.00 | $26.14 | $23.85 | $26.14 | $14.51 | 2,735,190 |
| 2018-10-18 | $21.74 | $23.76 | $21.55 | $23.76 | $13.19 | 1,184,860 |
| 2018-10-17 | $21.58 | $21.77 | $21.08 | $21.60 | $11.99 | 293,540 |
| 2018-10-16 | $22.44 | $22.59 | $21.13 | $21.22 | $11.78 | 461,380 |
| 2018-10-15 | $22.53 | $22.84 | $22.30 | $22.37 | $12.42 | 326,780 |
| 2018-10-12 | $23.35 | $23.35 | $21.51 | $22.31 | $12.38 | 694,170 |
| 2018-10-11 | $25.01 | $25.10 | $23.31 | $23.31 | $12.94 | 864,190 |
| 2018-10-10 | $26.28 | $26.49 | $25.82 | $25.90 | $14.38 | 534,610 |
| 2018-10-09 | $27.91 | $27.91 | $26.20 | $26.43 | $14.67 | 471,230 |
| 2018-10-08 | $26.80 | $26.80 | $26.03 | $26.04 | $14.45 | 700,400 |
| 2018-10-05 | $27.14 | $27.14 | $27.14 | $27.14 | $15.06 | 0 |
| 2018-10-04 | $27.14 | $27.14 | $27.14 | $27.14 | $15.06 | 0 |
| 2018-10-03 | $27.14 | $27.14 | $27.14 | $27.14 | $15.06 | 0 |
| 2018-10-02 | $27.14 | $27.14 | $27.14 | $27.14 | $15.06 | 0 |
| 2018-10-01 | $27.14 | $27.14 | $27.14 | $27.14 | $15.06 | 0 |
| 2018-09-28 | $26.56 | $27.20 | $26.51 | $27.14 | $15.06 | 796,670 |
| 2018-09-27 | $26.47 | $26.97 | $26.47 | $26.59 | $14.76 | 687,560 |
| 2018-09-26 | $26.50 | $26.96 | $26.37 | $26.62 | $14.78 | 536,540 |
| 2018-09-25 | $26.57 | $26.79 | $26.28 | $26.41 | $14.66 | 431,970 |
| 2018-09-24 | $26.78 | $26.78 | $26.78 | $26.78 | $14.86 | 0 |
| 2018-09-21 | $26.53 | $26.97 | $26.40 | $26.78 | $14.86 | 722,290 |
| 2018-09-20 | $26.79 | $27.10 | $26.51 | $26.53 | $14.73 | 685,540 |
| 2018-09-19 | $25.95 | $27.19 | $25.65 | $27.10 | $15.04 | 1,168,790 |
| 2018-09-18 | $25.99 | $26.25 | $25.25 | $25.80 | $14.32 | 511,660 |
| 2018-09-17 | $25.50 | $26.21 | $25.26 | $25.96 | $14.41 | 454,370 |
| 2018-09-14 | $26.32 | $26.75 | $25.36 | $25.51 | $14.16 | 562,320 |
| 2018-09-13 | $26.30 | $26.54 | $26.09 | $26.32 | $14.61 | 283,310 |
| 2018-09-12 | $26.02 | $26.45 | $25.60 | $26.24 | $14.56 | 476,120 |
| 2018-09-11 | $25.97 | $26.23 | $25.11 | $26.06 | $14.47 | 454,340 |
| 2018-09-10 | $26.87 | $26.88 | $25.70 | $25.88 | $14.37 | 684,900 |
| 2018-09-07 | $27.15 | $27.24 | $26.57 | $26.78 | $14.86 | 521,720 |
| 2018-09-06 | $26.80 | $27.35 | $26.28 | $26.90 | $14.93 | 537,430 |
| 2018-09-05 | $26.90 | $27.53 | $26.61 | $26.61 | $14.77 | 446,810 |
| 2018-09-04 | $27.22 | $27.46 | $26.12 | $27.28 | $15.14 | 669,150 |
| 2018-09-03 | $27.80 | $27.80 | $26.00 | $26.98 | $14.98 | 662,970 |
| 2018-08-31 | $28.56 | $28.72 | $27.52 | $27.67 | $15.36 | 470,270 |
| 2018-08-30 | $28.84 | $29.15 | $28.46 | $28.47 | $15.80 | 403,040 |
| 2018-08-29 | $28.68 | $29.19 | $28.62 | $29.03 | $16.11 | 826,280 |
| 2018-08-28 | $28.99 | $28.99 | $28.48 | $28.63 | $15.89 | 723,170 |
| 2018-08-27 | $28.00 | $29.46 | $27.81 | $28.99 | $16.09 | 1,502,930 |
| 2018-08-24 | $30.50 | $30.50 | $29.32 | $29.32 | $16.27 | 1,506,450 |
| 2018-08-23 | $33.30 | $33.44 | $32.55 | $32.58 | $18.08 | 391,390 |
| 2018-08-22 | $33.64 | $33.79 | $33.03 | $33.15 | $18.40 | 216,710 |
| 2018-08-21 | $33.97 | $33.97 | $33.31 | $33.58 | $18.64 | 224,760 |
| 2018-08-20 | $33.62 | $33.72 | $32.49 | $33.15 | $18.40 | 246,110 |
| 2018-08-17 | $34.09 | $34.09 | $33.38 | $33.62 | $18.66 | 119,420 |
| 2018-08-16 | $33.53 | $34.52 | $33.40 | $33.60 | $18.65 | 213,280 |
| 2018-08-15 | $35.35 | $35.50 | $33.38 | $34.10 | $18.93 | 295,270 |
| 2018-08-14 | $35.55 | $35.96 | $35.13 | $35.40 | $19.65 | 165,570 |
| 2018-08-13 | $35.91 | $36.35 | $34.71 | $35.97 | $19.97 | 361,870 |
| 2018-08-10 | $34.51 | $36.90 | $34.50 | $36.46 | $20.24 | 547,280 |
| 2018-08-09 | $33.08 | $34.98 | $33.08 | $34.67 | $19.24 | 263,810 |
| 2018-08-08 | $34.60 | $34.60 | $33.80 | $33.97 | $18.86 | 297,590 |
| 2018-08-07 | $33.56 | $34.70 | $33.56 | $34.39 | $19.09 | 307,890 |
| 2018-08-06 | $35.60 | $35.60 | $33.00 | $33.50 | $18.59 | 323,270 |
| 2018-08-03 | $36.32 | $36.45 | $35.71 | $35.78 | $19.86 | 230,130 |
| 2018-08-02 | $37.40 | $37.40 | $35.55 | $36.24 | $20.12 | 402,270 |
| 2018-08-01 | $37.58 | $37.99 | $37.10 | $37.13 | $20.61 | 296,630 |
| 2018-07-31 | $37.55 | $38.08 | $37.28 | $37.64 | $20.89 | 260,760 |
| 2018-07-30 | $39.05 | $39.44 | $37.17 | $37.76 | $20.96 | 515,520 |
| 2018-07-27 | $40.18 | $40.75 | $39.07 | $39.14 | $21.73 | 374,200 |
| 2018-07-26 | $40.23 | $41.99 | $40.02 | $40.20 | $22.31 | 467,520 |
| 2018-07-25 | $40.10 | $40.55 | $39.37 | $40.34 | $22.39 | 464,370 |
| 2018-07-24 | $38.97 | $39.90 | $38.81 | $39.80 | $22.09 | 325,140 |
| 2018-07-23 | $39.17 | $39.17 | $38.71 | $39.10 | $21.70 | 231,130 |
| 2018-07-20 | $38.70 | $39.27 | $38.50 | $38.94 | $21.61 | 343,900 |
| 2018-07-19 | $39.65 | $39.89 | $38.85 | $39.06 | $21.68 | 282,670 |
| 2018-07-18 | $39.94 | $40.20 | $39.51 | $39.85 | $22.12 | 250,190 |
| 2018-07-17 | $39.20 | $39.98 | $39.20 | $39.94 | $22.17 | 263,070 |
| 2018-07-16 | $40.56 | $40.58 | $39.31 | $40.01 | $22.21 | 470,510 |
| 2018-07-13 | $39.66 | $41.08 | $39.66 | $40.79 | $22.64 | 353,490 |
| 2018-07-12 | $38.71 | $40.28 | $38.49 | $39.96 | $22.18 | 317,860 |
| 2018-07-11 | $38.52 | $39.05 | $38.05 | $38.71 | $21.49 | 254,830 |
| 2018-07-10 | $39.36 | $39.48 | $38.39 | $39.15 | $21.73 | 273,730 |
| 2018-07-09 | $38.31 | $39.28 | $38.31 | $39.00 | $21.65 | 383,500 |
| 2018-07-06 | $38.00 | $38.60 | $36.61 | $38.02 | $21.10 | 434,340 |
| 2018-07-05 | $39.20 | $39.76 | $37.12 | $37.98 | $21.08 | 385,570 |
| 2018-07-04 | $40.29 | $40.90 | $39.15 | $39.44 | $21.89 | 450,350 |
| 2018-07-03 | $40.43 | $40.91 | $39.80 | $40.86 | $22.68 | 394,230 |
| 2018-07-02 | $41.91 | $42.22 | $39.56 | $40.08 | $22.25 | 599,180 |
| 2018-06-29 | $40.98 | $42.47 | $40.70 | $41.99 | $23.31 | 490,730 |
| 2018-06-28 | $41.70 | $41.80 | $40.63 | $41.01 | $22.76 | 241,880 |
| 2018-06-27 | $41.51 | $42.00 | $41.12 | $41.32 | $22.94 | 252,240 |
| 2018-06-26 | $40.09 | $42.00 | $39.98 | $41.84 | $23.22 | 283,270 |
| 2018-06-25 | $41.31 | $41.95 | $40.51 | $41.09 | $22.81 | 294,510 |
| 2018-06-22 | $39.18 | $41.36 | $39.12 | $41.30 | $22.92 | 497,170 |
| 2018-06-21 | $39.50 | $41.00 | $38.65 | $39.72 | $22.05 | 747,310 |
| 2018-06-20 | $37.00 | $39.73 | $37.00 | $39.33 | $21.83 | 1,289,480 |
| 2018-06-19 | $39.50 | $39.98 | $36.50 | $37.04 | $20.56 | 792,980 |
| 2018-06-18 | $40.31 | $40.31 | $40.31 | $40.31 | $22.37 | 0 |
| 2018-06-15 | $42.28 | $42.30 | $40.03 | $40.31 | $22.37 | 484,420 |
| 2018-06-14 | $42.17 | $42.29 | $41.57 | $42.14 | $23.39 | 195,460 |
| 2018-06-13 | $42.02 | $42.94 | $41.80 | $42.17 | $23.41 | 279,490 |
| 2018-06-12 | $42.21 | $42.68 | $41.30 | $42.33 | $23.50 | 341,000 |
| 2018-06-11 | $42.34 | $42.79 | $42.00 | $42.26 | $23.46 | 212,490 |
| 2018-06-08 | $43.03 | $43.17 | $41.89 | $42.33 | $23.50 | 269,920 |
| 2018-06-07 | $43.30 | $44.00 | $43.02 | $43.07 | $23.91 | 340,410 |
| 2018-06-06 | $43.30 | $43.49 | $42.54 | $43.26 | $24.01 | 439,450 |
| 2018-06-05 | $42.25 | $43.54 | $41.77 | $43.30 | $24.03 | 704,560 |
| 2018-06-04 | $44.26 | $44.37 | $42.00 | $42.23 | $23.44 | 664,740 |
| 2018-06-01 | $42.50 | $45.35 | $42.50 | $44.00 | $24.42 | 388,790 |
| 2018-05-31 | $57.20 | $59.28 | $57.18 | $59.06 | $24.99 | 377,200 |
| 2018-05-30 | $60.59 | $60.59 | $56.10 | $56.42 | $23.87 | 486,820 |
| 2018-05-29 | $62.03 | $62.91 | $59.35 | $60.96 | $25.79 | 780,600 |
| 2018-05-28 | $64.37 | $64.37 | $61.81 | $62.03 | $26.25 | 429,400 |
| 2018-05-25 | $64.76 | $64.76 | $63.68 | $64.01 | $27.08 | 313,200 |
| 2018-05-24 | $65.23 | $65.58 | $64.55 | $64.70 | $27.38 | 334,300 |
| 2018-05-23 | $64.80 | $67.39 | $64.80 | $65.64 | $27.77 | 951,920 |
| 2018-05-22 | $63.48 | $64.50 | $63.48 | $64.42 | $27.26 | 385,270 |
| 2018-05-21 | $63.15 | $63.97 | $62.67 | $63.67 | $26.94 | 460,600 |
| 2018-05-18 | $63.14 | $63.29 | $61.91 | $63.16 | $26.72 | 316,740 |
| 2018-05-17 | $63.80 | $63.80 | $62.17 | $62.74 | $26.55 | 194,690 |
| 2018-05-16 | $62.83 | $63.75 | $62.08 | $62.56 | $26.47 | 319,000 |
| 2018-05-15 | $62.02 | $63.48 | $62.02 | $63.39 | $26.82 | 213,950 |
| 2018-05-14 | $64.66 | $64.98 | $62.00 | $62.61 | $26.49 | 335,100 |
| 2018-05-11 | $64.51 | $64.99 | $63.52 | $63.93 | $27.05 | 253,420 |
| 2018-05-10 | $64.80 | $64.99 | $64.05 | $64.91 | $27.47 | 304,690 |
| 2018-05-09 | $64.83 | $65.30 | $64.00 | $64.71 | $27.38 | 248,900 |
| 2018-05-08 | $64.68 | $65.15 | $64.24 | $64.80 | $27.42 | 280,140 |
| 2018-05-07 | $63.88 | $65.03 | $63.27 | $64.76 | $27.40 | 289,500 |
| 2018-05-04 | $63.25 | $63.80 | $62.44 | $63.59 | $26.91 | 216,800 |
| 2018-05-03 | $62.31 | $63.75 | $59.24 | $63.62 | $26.92 | 652,320 |
| 2018-05-02 | $63.00 | $63.88 | $62.86 | $63.11 | $26.70 | 218,560 |
| 2018-05-01 | $63.00 | $63.00 | $63.00 | $63.00 | $26.66 | 0 |
| 2018-04-30 | $63.00 | $63.00 | $63.00 | $63.00 | $26.66 | 0 |
| 2018-04-27 | $63.12 | $63.63 | $62.67 | $63.00 | $26.66 | 232,000 |
| 2018-04-26 | $64.34 | $64.34 | $62.61 | $62.67 | $26.52 | 345,440 |
| 2018-04-25 | $65.08 | $65.08 | $62.71 | $64.39 | $27.25 | 425,560 |
| 2018-04-24 | $63.34 | $64.80 | $63.29 | $64.60 | $27.33 | 377,520 |
| 2018-04-23 | $66.70 | $67.36 | $62.71 | $63.30 | $26.78 | 637,540 |
| 2018-04-20 | $67.50 | $68.15 | $65.15 | $66.61 | $28.18 | 356,760 |
| 2018-04-19 | $66.70 | $69.00 | $66.70 | $67.77 | $28.68 | 454,960 |
| 2018-04-18 | $66.97 | $66.97 | $64.88 | $66.70 | $28.22 | 407,690 |
| 2018-04-17 | $68.98 | $69.80 | $66.16 | $66.31 | $28.06 | 517,700 |
| 2018-04-16 | $68.37 | $70.19 | $68.25 | $69.30 | $29.32 | 434,770 |
| 2018-04-13 | $68.37 | $69.88 | $68.36 | $68.92 | $29.16 | 544,590 |
| 2018-04-12 | $70.85 | $71.49 | $67.85 | $68.27 | $28.89 | 1,112,190 |
| 2018-04-11 | $66.14 | $70.01 | $66.14 | $69.90 | $29.58 | 827,540 |
| 2018-04-10 | $65.97 | $66.40 | $65.31 | $66.13 | $27.98 | 200,300 |
| 2018-04-09 | $65.30 | $66.00 | $64.80 | $65.93 | $27.90 | 251,800 |
| 2018-04-06 | $65.41 | $65.41 | $65.41 | $65.41 | $27.68 | 0 |
| 2018-04-05 | $65.41 | $65.41 | $65.41 | $65.41 | $27.68 | 0 |
| 2018-04-04 | $65.73 | $66.40 | $65.15 | $65.41 | $27.68 | 192,200 |
| 2018-04-03 | $65.80 | $66.43 | $65.13 | $65.73 | $27.81 | 270,000 |
| 2018-04-02 | $66.49 | $67.85 | $66.10 | $66.75 | $28.24 | 405,800 |
| 2018-03-30 | $64.74 | $66.58 | $64.50 | $66.48 | $28.13 | 387,800 |
| 2018-03-29 | $64.65 | $66.00 | $64.25 | $64.82 | $27.43 | 289,400 |
| 2018-03-28 | $64.00 | $64.39 | $63.50 | $64.02 | $27.09 | 322,300 |
| 2018-03-27 | $62.85 | $65.00 | $62.60 | $64.69 | $27.37 | 434,900 |
| 2018-03-26 | $60.66 | $62.26 | $60.50 | $62.24 | $26.34 | 581,700 |
| 2018-03-23 | $64.29 | $65.50 | $60.20 | $62.33 | $26.37 | 675,080 |
| 2018-03-22 | $66.30 | $67.88 | $66.02 | $66.47 | $28.13 | 353,800 |
| 2018-03-21 | $66.14 | $68.39 | $66.01 | $66.68 | $28.21 | 727,800 |
| 2018-03-20 | $65.02 | $66.48 | $64.24 | $66.14 | $27.99 | 316,770 |
| 2018-03-19 | $64.09 | $66.30 | $64.09 | $65.79 | $27.84 | 315,070 |
| 2018-03-16 | $64.35 | $65.78 | $64.02 | $65.00 | $27.50 | 231,500 |
| 2018-03-15 | $67.00 | $67.00 | $63.00 | $64.35 | $27.23 | 664,610 |
| 2018-03-14 | $65.81 | $67.81 | $65.70 | $67.08 | $28.38 | 500,100 |
| 2018-03-13 | $66.20 | $66.65 | $65.30 | $65.91 | $27.89 | 367,780 |
| 2018-03-12 | $66.80 | $67.25 | $65.20 | $66.60 | $28.18 | 722,000 |
| 2018-03-09 | $66.51 | $67.86 | $64.73 | $67.14 | $28.41 | 757,290 |
| 2018-03-08 | $62.77 | $66.53 | $62.35 | $65.96 | $27.91 | 907,370 |
| 2018-03-07 | $61.59 | $63.32 | $61.31 | $62.77 | $26.56 | 485,860 |
| 2018-03-06 | $62.19 | $62.80 | $61.30 | $61.86 | $26.17 | 531,690 |
| 2018-03-05 | $63.00 | $63.00 | $61.21 | $62.19 | $26.31 | 424,000 |
| 2018-03-02 | $61.20 | $62.86 | $60.61 | $62.20 | $26.32 | 690,240 |
| 2018-03-01 | $60.50 | $61.75 | $60.05 | $61.62 | $26.07 | 798,970 |
| 2018-02-28 | $57.56 | $60.87 | $57.22 | $60.59 | $25.64 | 1,144,540 |
| 2018-02-27 | $58.59 | $58.59 | $57.55 | $58.05 | $24.56 | 483,800 |
| 2018-02-26 | $57.31 | $59.15 | $57.31 | $58.69 | $24.83 | 905,200 |
| 2018-02-23 | $57.47 | $57.99 | $56.60 | $57.39 | $24.28 | 302,200 |
| 2018-02-22 | $57.90 | $57.90 | $56.56 | $57.47 | $24.32 | 419,970 |
| 2018-02-21 | $57.52 | $57.52 | $57.52 | $57.52 | $24.34 | 0 |
| 2018-02-20 | $57.52 | $57.52 | $57.52 | $57.52 | $24.34 | 0 |
| 2018-02-19 | $57.52 | $57.52 | $57.52 | $57.52 | $24.34 | 0 |
| 2018-02-16 | $57.52 | $57.52 | $57.52 | $57.52 | $24.34 | 0 |
| 2018-02-15 | $57.52 | $57.52 | $57.52 | $57.52 | $24.34 | 0 |
| 2018-02-14 | $56.00 | $58.50 | $55.43 | $57.52 | $24.34 | 567,830 |
| 2018-02-13 | $57.67 | $57.99 | $55.80 | $55.89 | $23.65 | 533,730 |
| 2018-02-12 | $57.83 | $59.18 | $57.21 | $57.56 | $24.36 | 736,400 |
| 2018-02-09 | $54.98 | $59.00 | $54.26 | $57.11 | $24.16 | 1,042,800 |
| 2018-02-08 | $51.65 | $56.88 | $51.62 | $56.29 | $23.82 | 615,880 |
| 2018-02-07 | $51.85 | $52.48 | $50.02 | $52.15 | $22.07 | 502,000 |
| 2018-02-06 | $53.01 | $53.86 | $50.50 | $50.61 | $21.41 | 472,800 |
| 2018-02-05 | $55.20 | $55.20 | $53.50 | $53.94 | $22.82 | 433,280 |
| 2018-02-02 | $56.00 | $57.30 | $55.68 | $56.59 | $23.94 | 291,700 |
| 2018-02-01 | $58.00 | $58.46 | $55.51 | $56.33 | $23.83 | 628,450 |
| 2018-01-31 | $60.31 | $60.33 | $57.98 | $57.99 | $24.54 | 536,200 |
| 2018-01-30 | $59.85 | $60.84 | $59.81 | $60.22 | $25.48 | 245,610 |
| 2018-01-29 | $60.05 | $60.68 | $59.56 | $60.49 | $25.60 | 443,900 |
| 2018-01-26 | $61.50 | $61.79 | $59.99 | $60.11 | $25.43 | 764,250 |
| 2018-01-25 | $62.69 | $62.71 | $61.38 | $61.60 | $26.06 | 669,730 |
| 2018-01-24 | $62.80 | $63.00 | $61.13 | $62.65 | $26.51 | 723,930 |
| 2018-01-23 | $63.01 | $64.09 | $62.63 | $62.94 | $26.63 | 596,290 |
| 2018-01-22 | $63.85 | $64.45 | $63.07 | $63.50 | $26.87 | 599,120 |
| 2018-01-19 | $62.36 | $64.20 | $62.00 | $63.29 | $26.78 | 647,400 |
| 2018-01-18 | $63.70 | $64.40 | $62.35 | $63.17 | $26.73 | 584,300 |
| 2018-01-17 | $64.66 | $65.48 | $62.30 | $63.60 | $26.91 | 857,680 |
| 2018-01-16 | $61.87 | $62.39 | $61.32 | $62.26 | $26.34 | 500,380 |
| 2018-01-15 | $65.22 | $65.60 | $60.85 | $61.87 | $26.18 | 1,099,200 |
| 2018-01-12 | $67.80 | $67.85 | $65.10 | $65.94 | $27.90 | 605,980 |
| 2018-01-11 | $66.00 | $67.18 | $65.10 | $67.15 | $28.41 | 310,000 |
| 2018-01-10 | $68.30 | $68.62 | $65.48 | $66.31 | $28.06 | 658,890 |
| 2018-01-09 | $67.66 | $69.39 | $67.30 | $68.22 | $28.87 | 617,000 |
| 2018-01-08 | $68.72 | $69.00 | $67.50 | $68.27 | $28.89 | 530,510 |
| 2018-01-05 | $66.25 | $68.93 | $65.66 | $68.87 | $29.14 | 944,770 |
| 2018-01-04 | $66.94 | $67.00 | $65.00 | $66.29 | $28.05 | 463,330 |
| 2018-01-03 | $67.05 | $67.37 | $66.10 | $66.90 | $28.31 | 572,500 |
| 2018-01-02 | $66.80 | $67.49 | $66.00 | $67.37 | $28.51 | 534,220 |
| 2018-01-01 | $67.05 | $67.05 | $67.05 | $67.05 | $28.37 | 0 |
| 2017-12-29 | $67.00 | $67.10 | $65.15 | $67.05 | $28.37 | 758,510 |
| 2017-12-28 | $66.11 | $67.50 | $64.52 | $66.70 | $28.22 | 516,320 |
| 2017-12-27 | $67.35 | $67.62 | $65.90 | $66.11 | $27.97 | 646,590 |
| 2017-12-26 | $66.32 | $68.50 | $65.66 | $67.88 | $28.72 | 718,160 |
| 2017-12-25 | $70.49 | $70.49 | $65.50 | $66.31 | $28.06 | 889,600 |
| 2017-12-22 | $70.75 | $71.91 | $70.05 | $70.50 | $29.83 | 349,000 |
| 2017-12-21 | $69.68 | $71.21 | $69.50 | $70.79 | $29.95 | 278,900 |
| 2017-12-20 | $70.58 | $71.00 | $69.80 | $70.03 | $29.63 | 215,900 |
| 2017-12-19 | $70.00 | $70.88 | $69.50 | $70.68 | $29.91 | 315,140 |
| 2017-12-18 | $71.50 | $71.57 | $69.10 | $69.79 | $29.53 | 259,600 |
| 2017-12-15 | $71.50 | $72.50 | $71.00 | $71.28 | $30.16 | 301,360 |
| 2017-12-14 | $70.88 | $72.29 | $70.24 | $71.98 | $30.46 | 364,870 |
| 2017-12-13 | $68.70 | $71.41 | $68.70 | $71.06 | $30.07 | 482,870 |
| 2017-12-12 | $71.75 | $71.75 | $68.80 | $69.24 | $29.30 | 550,200 |
| 2017-12-11 | $70.93 | $71.77 | $70.85 | $71.57 | $30.28 | 421,700 |
| 2017-12-08 | $69.61 | $72.23 | $68.53 | $71.55 | $30.27 | 604,880 |
| 2017-12-07 | $69.90 | $70.01 | $68.21 | $68.88 | $29.15 | 415,110 |
| 2017-12-06 | $68.00 | $70.20 | $67.60 | $70.08 | $29.65 | 475,350 |
| 2017-12-05 | $68.88 | $70.50 | $67.74 | $68.27 | $28.89 | 542,260 |
| 2017-12-04 | $75.39 | $75.39 | $69.36 | $69.77 | $29.52 | 1,331,660 |
| 2017-12-01 | $77.00 | $77.69 | $75.52 | $77.06 | $32.61 | 505,140 |
| 2017-11-30 | $77.01 | $78.48 | $76.57 | $77.23 | $32.68 | 342,900 |
| 2017-11-29 | $76.25 | $77.80 | $75.80 | $77.37 | $32.74 | 575,040 |
| 2017-11-28 | $74.49 | $76.50 | $74.44 | $76.15 | $32.22 | 535,810 |
| 2017-11-27 | $77.73 | $77.73 | $73.80 | $74.20 | $31.40 | 899,170 |
| 2017-11-24 | $77.16 | $79.53 | $77.08 | $77.64 | $32.85 | 511,420 |
| 2017-11-23 | $81.03 | $81.03 | $77.50 | $77.70 | $32.88 | 810,730 |
| 2017-11-22 | $81.38 | $82.89 | $80.33 | $81.57 | $34.51 | 701,410 |
| 2017-11-21 | $81.58 | $82.20 | $76.34 | $81.51 | $34.49 | 1,461,210 |
| 2017-11-20 | $79.00 | $82.50 | $79.00 | $82.39 | $34.86 | 1,049,020 |
| 2017-11-17 | $86.50 | $86.60 | $78.80 | $80.65 | $34.13 | 1,533,090 |
| 2017-11-16 | $89.00 | $90.45 | $85.48 | $85.82 | $36.31 | 957,930 |
| 2017-11-15 | $92.00 | $93.50 | $88.00 | $88.48 | $37.44 | 1,371,840 |
| 2017-11-14 | $94.50 | $95.79 | $91.00 | $92.83 | $39.28 | 1,476,430 |
| 2017-11-13 | $89.16 | $94.96 | $89.16 | $94.14 | $39.83 | 1,969,040 |
| 2017-11-10 | $88.70 | $90.00 | $87.55 | $88.79 | $37.57 | 1,022,950 |
| 2017-11-09 | $85.61 | $89.41 | $85.60 | $88.97 | $37.65 | 1,569,230 |
| 2017-11-08 | $87.50 | $89.90 | $85.06 | $85.24 | $36.07 | 1,528,580 |
| 2017-11-07 | $87.09 | $88.20 | $85.00 | $87.72 | $37.12 | 1,218,020 |
| 2017-11-06 | $86.50 | $87.65 | $85.50 | $86.81 | $36.73 | 1,118,570 |
| 2017-11-03 | $87.00 | $88.23 | $84.70 | $85.82 | $36.31 | 1,627,290 |
| 2017-11-02 | $92.00 | $93.80 | $86.83 | $87.54 | $37.04 | 1,658,010 |
| 2017-11-01 | $91.00 | $93.84 | $89.84 | $92.55 | $39.16 | 1,514,110 |
| 2017-10-31 | $90.90 | $91.25 | $88.08 | $90.72 | $38.39 | 1,338,320 |
| 2017-10-30 | $91.00 | $92.20 | $88.33 | $90.81 | $38.42 | 1,776,660 |
| 2017-10-27 | $88.15 | $93.96 | $87.65 | $91.91 | $38.89 | 1,979,380 |
| 2017-10-26 | $84.67 | $91.44 | $84.30 | $87.59 | $37.06 | 2,044,750 |
| 2017-10-25 | $77.69 | $85.77 | $77.69 | $85.77 | $36.29 | 2,314,860 |
| 2017-10-24 | $80.49 | $80.52 | $76.80 | $77.97 | $32.99 | 1,252,650 |
| 2017-10-23 | $81.88 | $81.98 | $79.51 | $80.10 | $33.89 | 915,680 |
| 2017-10-20 | $80.98 | $81.39 | $79.22 | $81.21 | $34.36 | 883,550 |
| 2017-10-19 | $78.19 | $84.98 | $78.02 | $80.77 | $34.18 | 1,463,490 |
| 2017-10-18 | $78.90 | $80.75 | $77.51 | $78.45 | $33.19 | 1,028,580 |
| 2017-10-17 | $73.05 | $79.58 | $73.04 | $78.85 | $33.36 | 1,391,240 |
| 2017-10-16 | $73.80 | $74.47 | $72.24 | $74.08 | $31.35 | 1,045,730 |
| 2017-10-13 | $71.86 | $73.97 | $71.20 | $73.60 | $31.14 | 1,796,430 |
| 2017-10-12 | $69.92 | $70.54 | $69.52 | $70.08 | $29.65 | 381,300 |
| 2017-10-11 | $70.99 | $71.71 | $69.48 | $70.30 | $29.75 | 772,110 |
| 2017-10-10 | $68.74 | $71.28 | $68.50 | $70.95 | $30.02 | 879,270 |
| 2017-10-09 | $69.45 | $69.49 | $68.00 | $68.63 | $29.04 | 453,770 |
| 2017-10-06 | $68.28 | $68.28 | $68.28 | $68.28 | $28.89 | 0 |
| 2017-10-05 | $68.28 | $68.28 | $68.28 | $68.28 | $28.89 | 0 |
| 2017-10-04 | $68.28 | $68.28 | $68.28 | $68.28 | $28.89 | 0 |
| 2017-10-03 | $68.28 | $68.28 | $68.28 | $68.28 | $28.89 | 0 |
| 2017-10-02 | $68.28 | $68.28 | $68.28 | $68.28 | $28.89 | 0 |
| 2017-09-29 | $67.55 | $68.70 | $67.55 | $68.28 | $28.89 | 227,200 |
| 2017-09-28 | $67.77 | $68.35 | $67.23 | $67.71 | $28.65 | 322,840 |
| 2017-09-27 | $66.55 | $68.26 | $66.20 | $67.85 | $28.71 | 339,970 |
| 2017-09-26 | $68.80 | $68.88 | $66.00 | $66.59 | $28.18 | 695,440 |
| 2017-09-25 | $69.55 | $70.00 | $68.56 | $68.72 | $29.08 | 279,810 |
| 2017-09-22 | $69.70 | $69.70 | $67.22 | $69.53 | $29.42 | 518,320 |
| 2017-09-21 | $70.02 | $70.59 | $69.50 | $69.70 | $29.49 | 326,150 |
| 2017-09-20 | $68.80 | $70.20 | $68.80 | $70.18 | $29.70 | 363,030 |
| 2017-09-19 | $69.80 | $70.48 | $68.98 | $69.10 | $29.24 | 500,940 |
| 2017-09-18 | $69.34 | $69.86 | $68.80 | $69.52 | $29.42 | 278,440 |
| 2017-09-15 | $70.43 | $70.63 | $68.90 | $69.48 | $29.40 | 445,090 |
| 2017-09-14 | $72.50 | $72.51 | $70.00 | $70.43 | $29.80 | 680,020 |
| 2017-09-13 | $72.28 | $72.60 | $70.77 | $71.99 | $30.46 | 358,800 |
| 2017-09-12 | $71.69 | $74.89 | $71.00 | $72.48 | $30.67 | 819,300 |
| 2017-09-11 | $70.00 | $71.99 | $69.58 | $71.49 | $30.25 | 466,200 |
| 2017-09-08 | $71.26 | $71.58 | $70.32 | $70.65 | $29.89 | 256,700 |
| 2017-09-07 | $70.68 | $71.98 | $70.10 | $71.42 | $30.22 | 447,500 |
| 2017-09-06 | $70.40 | $71.01 | $70.05 | $70.52 | $29.84 | 368,670 |
| 2017-09-05 | $70.74 | $71.66 | $69.95 | $70.38 | $29.78 | 555,000 |
| 2017-09-04 | $73.97 | $73.97 | $70.22 | $70.32 | $29.75 | 908,140 |
| 2017-09-01 | $73.01 | $75.18 | $72.56 | $73.44 | $31.07 | 736,620 |
| 2017-08-31 | $71.17 | $72.79 | $70.81 | $72.70 | $30.76 | 638,500 |
| 2017-08-30 | $69.54 | $71.38 | $69.54 | $70.72 | $29.92 | 581,620 |
| 2017-08-29 | $69.82 | $71.97 | $69.13 | $69.71 | $29.50 | 787,720 |
| 2017-08-28 | $68.21 | $71.27 | $67.69 | $69.76 | $29.52 | 1,095,470 |
| 2017-08-25 | $67.05 | $68.10 | $67.00 | $67.46 | $28.54 | 468,300 |
| 2017-08-24 | $67.01 | $68.14 | $67.01 | $67.60 | $28.60 | 551,100 |
| 2017-08-23 | $66.70 | $67.50 | $66.00 | $67.30 | $28.48 | 482,330 |
| 2017-08-22 | $66.82 | $67.73 | $66.82 | $66.94 | $28.32 | 524,500 |
| 2017-08-21 | $63.69 | $68.98 | $63.69 | $66.99 | $28.35 | 822,530 |
| 2017-08-18 | $66.00 | $66.19 | $63.65 | $63.69 | $26.95 | 939,700 |
| 2017-08-17 | $65.00 | $66.79 | $65.00 | $65.81 | $27.85 | 512,130 |
| 2017-08-16 | $64.51 | $66.38 | $63.84 | $66.24 | $28.03 | 708,850 |
| 2017-08-15 | $64.59 | $65.48 | $63.56 | $64.51 | $27.30 | 326,330 |
| 2017-08-14 | $62.69 | $64.55 | $62.69 | $64.36 | $27.23 | 334,520 |
| 2017-08-11 | $62.51 | $63.80 | $62.50 | $63.25 | $26.76 | 162,020 |
| 2017-08-10 | $62.94 | $63.69 | $62.61 | $63.18 | $26.73 | 154,900 |
| 2017-08-09 | $63.50 | $64.22 | $62.62 | $62.94 | $26.63 | 308,000 |
| 2017-08-08 | $62.97 | $64.10 | $62.31 | $63.25 | $26.76 | 331,050 |
| 2017-08-07 | $62.24 | $63.79 | $62.22 | $62.97 | $26.64 | 283,890 |
| 2017-08-04 | $63.50 | $63.60 | $62.18 | $62.24 | $26.34 | 298,190 |
| 2017-08-03 | $63.22 | $64.20 | $63.00 | $63.50 | $26.87 | 528,100 |
| 2017-08-02 | $67.12 | $67.12 | $63.00 | $63.90 | $27.04 | 853,000 |
| 2017-08-01 | $68.80 | $68.80 | $66.63 | $67.19 | $28.43 | 464,010 |
| 2017-07-31 | $66.36 | $69.40 | $65.37 | $68.45 | $28.96 | 647,820 |
| 2017-07-28 | $65.37 | $68.17 | $65.37 | $66.57 | $28.17 | 578,700 |
| 2017-07-27 | $64.20 | $67.00 | $62.70 | $66.07 | $27.96 | 659,030 |
| 2017-07-26 | $65.38 | $65.88 | $63.66 | $63.77 | $26.98 | 321,030 |
| 2017-07-25 | $66.08 | $66.30 | $65.00 | $65.67 | $27.79 | 122,500 |
| 2017-07-24 | $64.81 | $66.28 | $64.40 | $65.97 | $27.91 | 222,170 |
| 2017-07-21 | $66.06 | $66.58 | $65.17 | $65.42 | $27.68 | 175,190 |
| 2017-07-20 | $65.40 | $66.96 | $63.51 | $66.66 | $28.21 | 580,310 |
| 2017-07-19 | $63.88 | $65.90 | $63.15 | $65.22 | $27.60 | 395,460 |
| 2017-07-18 | $63.01 | $65.12 | $62.20 | $64.46 | $27.27 | 368,070 |
| 2017-07-17 | $66.01 | $66.38 | $62.73 | $63.63 | $26.92 | 757,510 |
| 2017-07-14 | $67.12 | $69.48 | $67.12 | $67.31 | $28.48 | 477,890 |
| 2017-07-13 | $68.65 | $69.90 | $67.50 | $68.34 | $28.92 | 709,440 |
| 2017-07-12 | $67.88 | $70.00 | $67.00 | $68.54 | $29.00 | 1,119,310 |
| 2017-07-11 | $68.00 | $68.40 | $66.08 | $66.39 | $28.09 | 593,400 |
| 2017-07-10 | $71.99 | $72.00 | $68.00 | $68.38 | $28.93 | 1,388,580 |
| 2017-07-07 | $70.17 | $70.17 | $70.17 | $70.17 | $29.69 | 0 |
| 2017-07-06 | $68.88 | $72.49 | $67.28 | $70.17 | $29.69 | 898,160 |
| 2017-07-05 | $66.61 | $67.96 | $66.31 | $67.12 | $28.40 | 453,250 |
| 2017-07-04 | $65.98 | $67.20 | $65.30 | $67.02 | $28.36 | 490,990 |
| 2017-07-03 | $64.41 | $65.88 | $63.88 | $65.74 | $27.82 | 475,110 |
| 2017-06-30 | $63.00 | $64.96 | $62.80 | $64.32 | $27.22 | 554,830 |
| 2017-06-29 | $62.88 | $64.11 | $62.88 | $63.31 | $26.79 | 312,160 |
| 2017-06-28 | $63.47 | $63.48 | $62.67 | $63.25 | $26.76 | 285,550 |
| 2017-06-27 | $63.45 | $64.10 | $62.90 | $63.24 | $26.76 | 286,360 |
| 2017-06-26 | $63.46 | $64.50 | $62.50 | $63.27 | $26.77 | 518,030 |
| 2017-06-23 | $62.79 | $64.18 | $62.20 | $63.25 | $26.76 | 496,840 |
| 2017-06-22 | $66.05 | $66.70 | $63.62 | $63.66 | $26.94 | 580,290 |
| 2017-06-21 | $65.61 | $67.37 | $65.03 | $65.91 | $27.89 | 638,290 |
| 2017-06-20 | $67.85 | $67.85 | $65.51 | $65.58 | $27.75 | 664,320 |
| 2017-06-19 | $64.00 | $67.32 | $63.51 | $67.18 | $28.43 | 1,062,350 |
| 2017-06-16 | $64.20 | $66.48 | $63.80 | $64.22 | $27.17 | 700,040 |
| 2017-06-15 | $62.62 | $65.44 | $62.51 | $64.28 | $27.20 | 742,290 |
| 2017-06-14 | $62.19 | $63.64 | $61.51 | $63.19 | $26.74 | 792,820 |
| 2017-06-13 | $61.65 | $62.80 | $61.00 | $62.39 | $26.40 | 767,090 |
| 2017-06-12 | $63.30 | $63.34 | $61.15 | $61.21 | $25.90 | 940,140 |
| 2017-06-09 | $66.20 | $66.50 | $63.65 | $64.36 | $27.23 | 987,780 |
| 2017-06-08 | $68.27 | $68.78 | $66.11 | $66.20 | $28.01 | 881,700 |
| 2017-06-07 | $65.87 | $68.38 | $65.43 | $68.28 | $28.89 | 1,037,420 |
| 2017-06-06 | $65.01 | $66.00 | $64.83 | $65.81 | $27.85 | 337,000 |
| 2017-06-05 | $65.59 | $66.69 | $64.51 | $65.72 | $27.81 | 807,220 |
| 2017-06-02 | $62.85 | $65.47 | $62.12 | $64.47 | $27.28 | 628,720 |
| 2017-06-01 | $67.26 | $67.87 | $63.08 | $63.62 | $26.92 | 899,420 |
| 2017-05-31 | $70.00 | $71.99 | $66.55 | $68.04 | $28.79 | 1,125,630 |
| 2017-05-30 | $68.35 | $68.35 | $68.35 | $68.35 | $28.92 | 0 |
| 2017-05-29 | $68.35 | $68.35 | $68.35 | $68.35 | $28.92 | 0 |
| 2017-05-26 | $69.55 | $69.99 | $67.00 | $68.35 | $28.92 | 388,160 |
| 2017-05-25 | $68.53 | $69.78 | $67.08 | $68.82 | $29.00 | 520,720 |
| 2017-05-24 | $66.24 | $70.60 | $66.24 | $69.47 | $29.27 | 617,300 |
| 2017-05-23 | $68.12 | $69.10 | $66.70 | $67.54 | $28.46 | 870,560 |
| 2017-05-22 | $72.65 | $74.66 | $68.50 | $68.93 | $29.05 | 1,317,610 |
| 2017-05-19 | $78.35 | $78.80 | $73.01 | $73.27 | $30.88 | 731,560 |
| 2017-05-18 | $78.01 | $79.76 | $77.45 | $78.23 | $32.97 | 420,740 |
| 2017-05-17 | $81.75 | $82.00 | $79.07 | $79.98 | $33.70 | 483,090 |
| 2017-05-16 | $78.90 | $81.97 | $77.18 | $81.55 | $34.37 | 620,290 |
| 2017-05-15 | $82.60 | $83.80 | $79.37 | $80.28 | $33.83 | 683,000 |
| 2017-05-12 | $82.69 | $83.69 | $81.00 | $83.28 | $35.09 | 476,200 |
| 2017-05-11 | $76.37 | $85.44 | $76.13 | $82.96 | $34.96 | 709,130 |
| 2017-05-10 | $78.25 | $80.27 | $77.48 | $77.67 | $32.73 | 458,370 |
| 2017-05-09 | $75.50 | $79.98 | $73.28 | $79.30 | $33.42 | 939,390 |
| 2017-05-08 | $76.00 | $78.00 | $75.70 | $75.75 | $31.92 | 513,860 |
| 2017-05-05 | $78.89 | $79.48 | $76.50 | $76.59 | $32.28 | 719,460 |
| 2017-05-04 | $83.78 | $83.99 | $78.51 | $78.76 | $33.19 | 731,360 |
| 2017-05-03 | $83.50 | $85.00 | $82.50 | $84.14 | $35.46 | 726,090 |
| 2017-05-02 | $84.50 | $85.65 | $83.00 | $83.85 | $35.33 | 533,320 |
| 2017-05-01 | $84.50 | $84.50 | $84.50 | $84.50 | $35.61 | 0 |
| 2017-04-28 | $83.38 | $87.52 | $83.21 | $84.50 | $35.61 | 1,002,350 |
| 2017-04-27 | $78.00 | $85.54 | $77.11 | $84.56 | $35.63 | 1,306,830 |
| 2017-04-26 | $75.40 | $80.50 | $74.16 | $78.86 | $33.23 | 1,042,530 |
| 2017-04-25 | $75.81 | $77.50 | $74.76 | $75.12 | $31.66 | 1,070,160 |
| 2017-04-24 | $73.95 | $76.43 | $71.55 | $74.96 | $31.59 | 783,870 |
| 2017-04-21 | $78.70 | $78.70 | $73.90 | $74.66 | $31.46 | 1,035,130 |
| 2017-04-20 | $78.45 | $80.95 | $76.80 | $78.02 | $32.88 | 737,830 |
| 2017-04-19 | $76.31 | $79.48 | $76.07 | $78.45 | $33.06 | 1,013,410 |
| 2017-04-18 | $77.01 | $79.44 | $75.12 | $75.96 | $32.01 | 724,520 |
| 2017-04-17 | $72.30 | $79.85 | $72.30 | $77.53 | $32.67 | 1,320,940 |
| 2017-04-14 | $84.00 | $84.00 | $79.50 | $79.99 | $33.71 | 1,191,570 |
| 2017-04-13 | $82.78 | $86.49 | $82.10 | $84.30 | $35.52 | 1,406,660 |
| 2017-04-12 | $86.35 | $87.36 | $82.65 | $82.78 | $34.88 | 1,821,880 |
| 2017-04-11 | $85.34 | $89.99 | $81.83 | $88.20 | $37.17 | 2,019,610 |
| 2017-04-10 | $87.95 | $90.90 | $84.00 | $86.17 | $36.31 | 2,063,420 |
| 2017-04-07 | $91.58 | $97.10 | $90.03 | $91.74 | $38.66 | 2,424,080 |
| 2017-04-06 | $96.15 | $97.09 | $92.00 | $92.85 | $39.13 | 2,147,180 |
| 2017-04-05 | $86.15 | $95.00 | $79.39 | $94.89 | $39.99 | 4,306,770 |
| 2017-04-04 | $88.21 | $88.21 | $88.21 | $88.21 | $37.17 | 0 |
| 2017-04-03 | $88.21 | $88.21 | $88.21 | $88.21 | $37.17 | 0 |
| 2017-03-31 | $83.46 | $92.14 | $81.84 | $88.21 | $37.17 | 3,005,180 |
| 2017-03-30 | $89.99 | $91.90 | $81.30 | $84.93 | $35.79 | 3,675,350 |
| 2017-03-29 | $90.50 | $95.51 | $86.35 | $89.90 | $37.88 | 5,266,170 |
| 2017-03-28 | $84.04 | $89.05 | $84.04 | $89.05 | $37.53 | 5,336,800 |
| 2017-03-27 | $77.76 | $81.95 | $77.70 | $80.95 | $34.11 | 3,118,220 |
| 2017-03-24 | $76.30 | $78.98 | $75.75 | $77.77 | $32.77 | 2,541,360 |
| 2017-03-23 | $79.33 | $80.18 | $73.00 | $76.99 | $32.44 | 3,690,420 |
| 2017-03-22 | $77.12 | $79.89 | $76.95 | $79.33 | $33.43 | 2,955,000 |
| 2017-03-21 | $78.88 | $78.97 | $76.00 | $78.60 | $33.12 | 3,448,060 |
| 2017-03-20 | $72.85 | $80.18 | $72.50 | $77.41 | $32.62 | 4,501,260 |
| 2017-03-17 | $73.90 | $77.90 | $73.00 | $73.38 | $30.92 | 5,254,170 |
| 2017-03-16 | $71.00 | $74.40 | $70.82 | $73.80 | $31.10 | 4,886,560 |
| 2017-03-15 | $71.00 | $71.95 | $70.18 | $71.00 | $29.92 | 3,125,900 |
| 2017-03-14 | $71.65 | $73.10 | $70.98 | $71.39 | $30.08 | 3,813,850 |
| 2017-03-13 | $67.71 | $73.91 | $67.71 | $72.51 | $30.56 | 6,091,890 |
| 2017-03-10 | $67.65 | $68.47 | $67.05 | $67.99 | $28.65 | 2,070,660 |
| 2017-03-09 | $69.79 | $69.79 | $66.92 | $67.85 | $28.59 | 3,321,570 |
| 2017-03-08 | $70.20 | $71.52 | $69.39 | $70.03 | $29.51 | 3,715,260 |
| 2017-03-07 | $69.00 | $70.46 | $68.30 | $70.19 | $29.58 | 3,782,320 |
| 2017-03-06 | $66.91 | $69.50 | $66.66 | $69.35 | $29.22 | 3,842,560 |
| 2017-03-03 | $68.96 | $69.90 | $67.42 | $67.67 | $28.52 | 4,677,340 |
| 2017-03-02 | $67.70 | $69.93 | $66.60 | $69.22 | $29.17 | 5,029,020 |
| 2017-03-01 | $68.09 | $69.27 | $67.57 | $67.92 | $28.62 | 3,571,350 |
| 2017-02-28 | $70.04 | $70.04 | $65.85 | $69.30 | $29.20 | 5,704,790 |
| 2017-02-27 | $69.00 | $72.34 | $68.03 | $70.05 | $29.52 | 9,311,040 |
| 2017-02-24 | $67.52 | $67.52 | $66.66 | $67.52 | $28.45 | 3,308,620 |
| 2017-02-23 | $61.38 | $61.38 | $61.38 | $61.38 | $25.87 | 844,420 |
| 2017-02-22 | $55.80 | $55.80 | $55.80 | $55.80 | $23.51 | 110,600 |
| 2017-02-21 | $50.73 | $50.73 | $50.73 | $50.73 | $21.38 | 70,900 |
| 2017-02-20 | $46.12 | $46.12 | $46.12 | $46.12 | $19.44 | 62,600 |
| 2017-02-17 | $41.93 | $41.93 | $41.93 | $41.93 | $17.67 | 44,400 |
| 2017-02-16 | $38.12 | $38.12 | $38.12 | $38.12 | $16.06 | 7,300 |
| 2017-02-15 | $34.65 | $34.65 | $34.65 | $34.65 | $14.60 | 8,600 |
| 2017-02-14 | $31.50 | $31.50 | $31.50 | $31.50 | $13.27 | 6,100 |
| 2017-02-13 | $28.64 | $28.64 | $28.64 | $28.64 | $12.07 | 4,500 |
| 2017-02-10 | $26.04 | $26.04 | $26.04 | $26.04 | $10.97 | 3,100 |
| 2017-02-09 | $23.67 | $23.67 | $23.67 | $23.67 | $9.97 | 2,700 |