Anhui Jiuhuashan Tourism Development CompanyLtd (603199) Exchange: SHG
Data as of July 11, 2025
$36.97 ($0.27) 0.74%
Anhui Jiuhuashan Tourism Development CompanyLtd - Daily Information
Click for more stock information on Anhui Jiuhuashan Tourism Development CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $36.90 |
| Previous Close | $36.97 |
| High | $37.10 |
| Low | $36.56 |
| Adjusted Open | $36.90 |
| Previous Adjusted Close | $36.97 |
| Adjusted High | $37.10 |
| Adjusted Low | $36.56 |
About Anhui Jiuhuashan Tourism Development CompanyLtd (603199)
Invest in Anhui Jiuhuashan Tourism Development CompanyLtd (603199)
Historical Stock Data for Anhui Jiuhuashan Tourism Development CompanyLtd (603199)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $36.90 | $37.10 | $36.56 | $36.97 | $36.97 | 1,541,300 |
| 2025-05-15 | $36.76 | $37.00 | $36.62 | $36.70 | $36.70 | 1,251,200 |
| 2025-05-14 | $37.04 | $37.16 | $36.53 | $36.81 | $36.81 | 3,090,570 |
| 2025-05-13 | $36.83 | $37.37 | $36.69 | $37.21 | $37.21 | 3,110,370 |
| 2025-05-12 | $37.26 | $37.26 | $36.62 | $36.76 | $36.76 | 2,467,450 |
| 2025-05-09 | $37.05 | $37.45 | $36.71 | $36.99 | $36.99 | 2,128,470 |
| 2025-05-08 | $36.88 | $37.23 | $36.77 | $37.17 | $37.17 | 2,311,000 |
| 2025-05-07 | $37.00 | $37.47 | $36.72 | $36.91 | $36.91 | 3,413,670 |
| 2025-05-06 | $36.65 | $36.95 | $35.99 | $36.90 | $36.90 | 4,913,960 |
| 2025-04-30 | $37.85 | $37.90 | $36.74 | $36.76 | $36.76 | 4,731,850 |
| 2025-04-29 | $37.77 | $38.19 | $37.20 | $37.83 | $37.83 | 3,391,740 |
| 2025-04-28 | $39.00 | $39.00 | $37.51 | $38.04 | $38.04 | 6,974,500 |
| 2025-04-25 | $38.20 | $39.47 | $37.83 | $39.38 | $39.38 | 6,243,320 |
| 2025-04-24 | $38.00 | $39.17 | $38.00 | $38.13 | $38.13 | 5,455,200 |
| 2025-04-23 | $38.51 | $39.47 | $38.46 | $38.57 | $38.57 | 6,190,740 |
| 2025-04-22 | $38.97 | $39.16 | $37.36 | $38.26 | $38.26 | 7,812,500 |
| 2025-04-21 | $38.00 | $39.40 | $37.69 | $39.29 | $39.29 | 7,315,820 |
| 2025-04-18 | $40.90 | $41.00 | $38.20 | $38.20 | $38.20 | 8,323,650 |
| 2025-04-17 | $39.90 | $42.19 | $39.23 | $40.74 | $40.74 | 10,222,250 |
| 2025-04-16 | $38.25 | $42.26 | $38.00 | $40.11 | $40.11 | 13,078,730 |
| 2025-04-15 | $38.76 | $38.83 | $38.01 | $38.42 | $38.42 | 3,490,900 |
| 2025-04-14 | $38.50 | $39.48 | $38.40 | $38.96 | $38.96 | 6,157,360 |
| 2025-04-11 | $39.30 | $39.78 | $38.73 | $38.82 | $38.82 | 7,072,400 |
| 2025-04-10 | $37.30 | $39.86 | $37.07 | $39.86 | $39.86 | 9,067,120 |
| 2025-04-09 | $37.28 | $38.70 | $35.00 | $38.21 | $38.21 | 7,840,250 |
| 2025-04-08 | $37.20 | $38.99 | $36.63 | $37.93 | $37.93 | 7,861,200 |
| 2025-04-07 | $36.19 | $38.98 | $35.73 | $36.80 | $36.80 | 8,868,020 |
| 2025-04-03 | $36.10 | $37.62 | $36.10 | $37.13 | $37.13 | 4,454,600 |
| 2025-04-02 | $35.87 | $36.64 | $35.80 | $36.43 | $36.43 | 2,063,900 |
| 2025-04-01 | $35.92 | $36.45 | $35.70 | $36.05 | $36.05 | 2,388,390 |
| 2025-03-31 | $36.00 | $36.42 | $35.48 | $35.80 | $35.80 | 2,677,800 |
| 2025-03-28 | $36.16 | $36.47 | $35.71 | $35.79 | $35.79 | 2,207,500 |
| 2025-03-27 | $36.68 | $37.07 | $36.26 | $36.30 | $36.30 | 3,138,700 |
| 2025-03-26 | $36.25 | $36.85 | $36.01 | $36.66 | $36.66 | 3,127,500 |
| 2025-03-25 | $36.34 | $36.80 | $35.90 | $36.53 | $36.53 | 4,005,200 |
| 2025-03-24 | $35.37 | $37.20 | $35.34 | $36.55 | $36.55 | 6,937,670 |
| 2025-03-21 | $35.43 | $35.65 | $34.99 | $35.34 | $35.34 | 2,315,500 |
| 2025-03-20 | $36.10 | $36.42 | $35.37 | $35.45 | $35.45 | 4,166,000 |
| 2025-03-19 | $35.80 | $36.12 | $35.61 | $35.73 | $35.73 | 2,839,600 |
| 2025-03-18 | $35.36 | $36.23 | $35.25 | $36.08 | $36.08 | 3,477,800 |
| 2025-03-17 | $35.80 | $35.98 | $35.42 | $35.43 | $35.43 | 3,054,200 |
| 2025-03-14 | $35.03 | $35.58 | $34.76 | $35.55 | $35.55 | 3,485,130 |
| 2025-03-13 | $34.42 | $35.20 | $34.36 | $35.05 | $35.05 | 3,420,900 |
| 2025-03-12 | $34.36 | $34.84 | $34.30 | $34.41 | $34.41 | 3,155,450 |
| 2025-03-11 | $33.28 | $34.55 | $33.28 | $34.45 | $34.45 | 4,922,100 |
| 2025-03-10 | $33.07 | $33.65 | $32.97 | $33.52 | $33.52 | 2,451,400 |
| 2025-03-07 | $33.17 | $33.45 | $33.02 | $33.20 | $33.20 | 2,058,200 |
| 2025-03-06 | $33.06 | $33.23 | $32.90 | $33.19 | $33.19 | 1,886,600 |
| 2025-03-05 | $33.09 | $33.19 | $32.85 | $33.00 | $33.00 | 1,145,290 |
| 2025-03-04 | $32.80 | $33.09 | $32.72 | $33.07 | $33.07 | 1,354,300 |
| 2025-03-03 | $32.79 | $33.19 | $32.50 | $32.89 | $32.89 | 1,993,780 |
| 2025-02-28 | $32.93 | $33.29 | $32.72 | $32.80 | $32.80 | 1,867,190 |
| 2025-02-27 | $32.70 | $33.12 | $32.61 | $32.97 | $32.97 | 2,751,000 |
| 2025-02-26 | $32.52 | $32.72 | $32.52 | $32.69 | $32.69 | 1,193,100 |
| 2025-02-25 | $32.75 | $33.08 | $32.53 | $32.54 | $32.54 | 2,175,530 |
| 2025-02-24 | $32.99 | $33.20 | $32.81 | $32.96 | $32.96 | 2,096,770 |
| 2025-02-20 | $33.15 | $33.28 | $32.91 | $33.13 | $33.13 | 1,656,670 |
| 2025-02-19 | $32.95 | $33.11 | $32.81 | $33.11 | $33.11 | 1,717,520 |
| 2025-02-18 | $33.49 | $33.49 | $32.85 | $32.95 | $32.95 | 3,055,590 |
| 2025-02-17 | $33.74 | $33.87 | $33.33 | $33.49 | $33.49 | 3,026,900 |
| 2025-02-14 | $33.79 | $33.98 | $33.61 | $33.77 | $33.77 | 2,082,810 |
| 2025-02-13 | $33.84 | $34.04 | $33.65 | $33.79 | $33.79 | 2,025,720 |
| 2025-02-12 | $33.90 | $34.27 | $33.70 | $33.97 | $33.97 | 2,301,520 |
| 2025-02-11 | $34.17 | $34.23 | $33.63 | $34.04 | $34.04 | 2,503,700 |
| 2025-02-10 | $33.83 | $34.26 | $33.72 | $34.16 | $34.16 | 3,350,500 |
| 2025-02-07 | $33.73 | $34.07 | $33.51 | $33.81 | $33.81 | 3,319,500 |
| 2025-02-06 | $33.50 | $33.79 | $33.24 | $33.67 | $33.67 | 3,699,900 |
| 2025-02-05 | $34.80 | $34.81 | $33.50 | $33.59 | $33.59 | 3,965,120 |
| 2025-01-27 | $35.06 | $35.72 | $34.68 | $34.76 | $34.76 | 2,405,740 |
| 2025-01-24 | $34.87 | $35.14 | $34.43 | $35.10 | $35.10 | 2,494,370 |
| 2025-01-23 | $35.00 | $35.31 | $34.55 | $34.90 | $34.90 | 2,902,600 |
| 2025-01-22 | $35.87 | $35.87 | $34.64 | $34.79 | $34.79 | 2,339,000 |
| 2025-01-21 | $35.67 | $36.01 | $35.26 | $35.87 | $35.87 | 2,591,900 |
| 2025-01-20 | $35.71 | $36.38 | $35.53 | $35.67 | $35.67 | 3,277,530 |
| 2025-01-17 | $34.83 | $36.09 | $34.61 | $35.71 | $35.71 | 3,383,470 |
| 2025-01-16 | $35.17 | $35.83 | $34.80 | $35.00 | $35.00 | 4,163,600 |
| 2025-01-15 | $33.40 | $36.65 | $33.32 | $35.40 | $35.40 | 6,355,580 |
| 2025-01-14 | $33.39 | $33.80 | $32.91 | $33.49 | $33.49 | 3,505,130 |
| 2025-01-13 | $33.29 | $33.37 | $32.51 | $32.79 | $32.79 | 2,286,600 |
| 2025-01-09 | $35.31 | $35.63 | $35.05 | $35.11 | $35.11 | 2,086,060 |
| 2025-01-08 | $35.24 | $35.84 | $35.02 | $35.61 | $35.61 | 3,110,300 |
| 2025-01-07 | $34.55 | $35.81 | $34.49 | $35.51 | $35.51 | 3,434,300 |
| 2025-01-06 | $34.10 | $34.88 | $33.31 | $34.59 | $34.59 | 3,115,300 |
| 2025-01-03 | $35.54 | $35.98 | $34.04 | $34.10 | $34.10 | 5,147,100 |
| 2025-01-02 | $33.90 | $36.87 | $33.90 | $35.53 | $35.53 | 7,612,360 |
| 2024-12-31 | $33.68 | $34.47 | $33.62 | $33.75 | $33.75 | 2,366,060 |
| 2024-12-30 | $34.66 | $34.66 | $33.47 | $33.59 | $33.59 | 3,118,790 |
| 2024-12-27 | $34.39 | $34.97 | $34.39 | $34.62 | $34.62 | 1,584,930 |
| 2024-12-26 | $34.03 | $34.65 | $34.03 | $34.43 | $34.43 | 1,480,360 |
| 2024-12-25 | $33.88 | $34.58 | $33.46 | $34.19 | $34.19 | 2,149,280 |
| 2024-12-24 | $33.46 | $34.02 | $33.21 | $33.91 | $33.91 | 1,835,070 |
| 2024-12-23 | $33.95 | $34.08 | $33.32 | $33.38 | $33.38 | 1,714,700 |
| 2024-12-20 | $34.29 | $34.90 | $33.68 | $34.00 | $34.00 | 2,848,460 |
| 2024-12-19 | $34.16 | $34.47 | $33.66 | $34.45 | $34.45 | 1,583,100 |
| 2024-12-18 | $34.66 | $34.73 | $34.15 | $34.38 | $34.38 | 1,563,920 |
| 2024-12-17 | $35.60 | $35.82 | $34.29 | $34.62 | $34.62 | 3,381,870 |
| 2024-12-16 | $36.15 | $36.91 | $35.68 | $35.89 | $35.89 | 4,624,800 |
| 2024-12-13 | $35.79 | $36.93 | $35.51 | $36.19 | $36.19 | 5,101,960 |
| 2024-12-12 | $35.17 | $36.60 | $35.00 | $35.90 | $35.90 | 6,062,210 |
| 2024-12-11 | $33.99 | $35.37 | $33.90 | $35.31 | $35.31 | 3,709,750 |
| 2024-12-10 | $34.11 | $34.70 | $33.81 | $34.10 | $34.10 | 3,346,920 |
| 2024-12-09 | $34.07 | $34.13 | $33.26 | $33.43 | $33.43 | 1,956,450 |
| 2024-12-06 | $33.58 | $34.45 | $33.43 | $34.18 | $34.18 | 2,167,570 |
| 2024-12-05 | $33.03 | $33.59 | $33.00 | $33.52 | $33.52 | 1,112,170 |
| 2024-12-04 | $33.84 | $34.19 | $32.99 | $33.08 | $33.08 | 1,705,030 |
| 2024-12-03 | $34.10 | $34.14 | $33.62 | $33.84 | $33.84 | 1,331,020 |
| 2024-12-02 | $33.57 | $34.25 | $33.38 | $34.10 | $34.10 | 2,390,030 |
| 2024-11-29 | $33.04 | $33.70 | $33.04 | $33.64 | $33.64 | 2,079,800 |
| 2024-11-28 | $33.14 | $33.59 | $32.92 | $33.18 | $33.18 | 1,930,030 |
| 2024-11-27 | $33.23 | $33.23 | $32.47 | $33.15 | $33.15 | 1,510,600 |
| 2024-11-26 | $33.33 | $33.79 | $33.01 | $33.20 | $33.20 | 1,493,290 |
| 2024-11-25 | $32.38 | $33.48 | $32.28 | $33.05 | $33.05 | 1,842,530 |
| 2024-11-22 | $33.78 | $33.90 | $32.52 | $32.59 | $32.59 | 1,504,980 |
| 2024-11-21 | $33.88 | $33.89 | $33.55 | $33.78 | $33.78 | 954,350 |
| 2024-11-20 | $33.80 | $33.99 | $33.61 | $33.90 | $33.90 | 1,353,030 |
| 2024-11-19 | $33.59 | $33.97 | $33.34 | $33.92 | $33.92 | 1,363,690 |
| 2024-11-18 | $34.84 | $34.84 | $33.39 | $33.59 | $33.59 | 2,520,110 |
| 2024-11-15 | $34.50 | $35.15 | $34.49 | $34.55 | $34.55 | 1,926,910 |
| 2024-11-14 | $34.91 | $35.13 | $34.62 | $34.67 | $34.67 | 2,046,200 |
| 2024-11-13 | $36.12 | $36.48 | $34.29 | $35.16 | $35.16 | 4,298,550 |
| 2024-11-12 | $36.30 | $36.90 | $35.77 | $36.12 | $36.12 | 3,655,960 |
| 2024-11-11 | $35.96 | $36.30 | $35.60 | $36.30 | $36.30 | 2,312,160 |
| 2024-11-08 | $36.59 | $37.44 | $35.85 | $36.31 | $36.31 | 4,930,010 |
| 2024-11-07 | $35.01 | $36.78 | $34.77 | $36.57 | $36.57 | 5,899,660 |
| 2024-11-06 | $34.91 | $35.32 | $34.60 | $35.22 | $35.22 | 3,642,530 |
| 2024-11-05 | $35.25 | $35.25 | $34.62 | $35.04 | $35.04 | 4,162,510 |
| 2024-11-04 | $34.77 | $35.27 | $34.38 | $35.27 | $35.27 | 3,384,070 |
| 2024-11-01 | $34.41 | $35.15 | $33.96 | $34.66 | $34.66 | 3,203,360 |
| 2024-10-31 | $34.61 | $34.80 | $34.16 | $34.43 | $34.43 | 3,038,390 |
| 2024-10-30 | $34.68 | $34.95 | $34.15 | $34.80 | $34.80 | 2,712,300 |
| 2024-10-29 | $36.15 | $36.39 | $34.80 | $34.95 | $34.95 | 5,691,400 |
| 2024-10-28 | $36.48 | $37.35 | $36.35 | $36.82 | $36.82 | 3,358,990 |
| 2024-10-25 | $36.48 | $36.66 | $35.91 | $36.48 | $36.48 | 2,431,980 |
| 2024-10-24 | $36.02 | $36.80 | $36.01 | $36.46 | $36.46 | 2,534,640 |
| 2024-10-23 | $36.78 | $37.38 | $36.09 | $36.61 | $36.61 | 4,355,720 |
| 2024-10-22 | $38.18 | $38.36 | $36.16 | $36.92 | $36.92 | 5,722,320 |
| 2024-10-21 | $34.99 | $38.20 | $34.73 | $38.20 | $38.20 | 11,368,430 |
| 2024-10-18 | $34.26 | $35.12 | $34.00 | $34.73 | $34.73 | 3,592,740 |
| 2024-10-17 | $33.60 | $35.00 | $33.59 | $34.45 | $34.45 | 4,622,550 |
| 2024-10-16 | $32.92 | $33.94 | $32.92 | $33.28 | $33.28 | 2,377,860 |
| 2024-10-15 | $33.45 | $33.83 | $33.20 | $33.50 | $33.50 | 2,070,700 |
| 2024-10-14 | $33.58 | $34.01 | $32.86 | $33.75 | $33.75 | 2,751,970 |
| 2024-10-11 | $34.65 | $34.70 | $32.28 | $33.70 | $33.70 | 4,987,450 |
| 2024-10-10 | $33.90 | $35.35 | $33.62 | $34.63 | $34.63 | 3,690,290 |
| 2024-10-09 | $36.88 | $36.88 | $33.98 | $33.98 | $33.98 | 5,226,840 |
| 2024-10-08 | $42.04 | $42.30 | $36.24 | $37.76 | $37.76 | 12,117,010 |
| 2024-09-30 | $36.50 | $39.04 | $36.07 | $39.04 | $39.04 | 9,181,710 |
| 2024-09-27 | $34.99 | $35.89 | $34.97 | $35.89 | $35.89 | 2,566,300 |
| 2024-09-26 | $34.13 | $34.98 | $33.90 | $34.98 | $34.98 | 2,774,650 |
| 2024-09-25 | $33.99 | $34.54 | $33.45 | $34.38 | $34.38 | 2,915,660 |
| 2024-09-24 | $32.41 | $33.98 | $32.41 | $33.98 | $33.98 | 1,858,450 |
| 2024-09-23 | $32.82 | $33.10 | $32.35 | $32.69 | $32.69 | 1,009,000 |
| 2024-09-20 | $32.82 | $33.17 | $32.52 | $33.10 | $33.10 | 1,141,900 |
| 2024-09-19 | $33.14 | $33.60 | $32.90 | $32.97 | $32.97 | 1,194,930 |
| 2024-09-18 | $32.20 | $33.30 | $31.66 | $33.14 | $33.14 | 1,388,800 |
| 2024-09-13 | $32.49 | $32.93 | $32.02 | $32.66 | $32.66 | 1,736,640 |
| 2024-09-12 | $32.37 | $32.74 | $31.90 | $32.50 | $32.50 | 1,696,610 |
| 2024-09-11 | $32.88 | $33.03 | $32.31 | $32.65 | $32.65 | 1,057,950 |
| 2024-09-10 | $33.77 | $34.04 | $32.48 | $32.88 | $32.88 | 1,699,180 |
| 2024-09-09 | $33.82 | $34.50 | $33.63 | $34.04 | $34.04 | 1,226,310 |
| 2024-09-06 | $34.03 | $34.99 | $33.82 | $34.19 | $34.19 | 1,983,100 |
| 2024-09-05 | $33.31 | $33.81 | $33.31 | $33.76 | $33.76 | 983,020 |
| 2024-09-04 | $34.01 | $34.37 | $33.36 | $33.45 | $33.45 | 1,281,010 |
| 2024-09-03 | $33.84 | $34.46 | $33.71 | $34.00 | $34.00 | 1,265,450 |
| 2024-09-02 | $34.10 | $35.07 | $33.96 | $34.04 | $34.04 | 2,519,830 |
| 2024-08-30 | $33.43 | $34.50 | $33.20 | $34.18 | $34.18 | 2,862,500 |
| 2024-08-29 | $33.45 | $33.77 | $33.01 | $33.52 | $33.52 | 1,379,410 |
| 2024-08-28 | $33.18 | $33.70 | $33.00 | $33.51 | $33.51 | 1,806,090 |
| 2024-08-27 | $33.51 | $33.85 | $33.10 | $33.18 | $33.18 | 1,033,750 |
| 2024-08-26 | $32.86 | $33.72 | $32.71 | $33.59 | $33.59 | 1,694,270 |
| 2024-08-23 | $33.43 | $33.59 | $32.84 | $33.15 | $33.15 | 1,379,430 |
| 2024-08-22 | $33.52 | $33.80 | $32.90 | $33.43 | $33.43 | 1,783,450 |
| 2024-08-21 | $32.81 | $34.14 | $32.69 | $33.59 | $33.59 | 2,382,500 |
| 2024-08-20 | $32.63 | $33.15 | $32.31 | $32.87 | $32.87 | 1,585,100 |
| 2024-08-19 | $32.54 | $33.28 | $32.10 | $32.72 | $32.72 | 1,781,640 |
| 2024-08-16 | $32.00 | $32.82 | $31.61 | $32.38 | $32.38 | 1,987,190 |
| 2024-08-15 | $31.54 | $32.32 | $31.30 | $32.15 | $32.15 | 1,848,170 |
| 2024-08-14 | $31.61 | $32.00 | $31.58 | $31.82 | $31.82 | 1,001,090 |
| 2024-08-13 | $31.72 | $32.00 | $31.20 | $31.83 | $31.83 | 1,455,000 |
| 2024-08-12 | $32.19 | $32.22 | $31.31 | $31.87 | $31.87 | 2,370,180 |
| 2024-08-09 | $32.80 | $33.19 | $32.04 | $32.12 | $32.12 | 2,114,900 |
| 2024-08-08 | $32.65 | $33.66 | $32.45 | $32.82 | $32.82 | 3,425,850 |
| 2024-08-07 | $32.86 | $32.96 | $32.34 | $32.71 | $32.71 | 2,129,740 |
| 2024-08-06 | $32.50 | $33.33 | $32.09 | $33.00 | $33.00 | 3,470,360 |
| 2024-08-05 | $32.31 | $33.08 | $31.56 | $32.28 | $32.28 | 4,093,140 |
| 2024-08-02 | $31.20 | $32.20 | $31.00 | $31.76 | $31.76 | 3,573,700 |
| 2024-08-01 | $31.50 | $31.85 | $30.80 | $31.49 | $31.49 | 4,432,290 |
| 2024-07-31 | $29.36 | $32.00 | $29.36 | $31.72 | $31.72 | 5,910,060 |
| 2024-07-30 | $29.59 | $30.10 | $28.92 | $29.35 | $29.35 | 4,857,200 |
| 2024-07-29 | $28.86 | $28.98 | $27.92 | $28.19 | $28.19 | 1,574,200 |
| 2024-07-26 | $28.85 | $29.27 | $28.50 | $28.85 | $28.85 | 1,266,100 |
| 2024-07-25 | $28.50 | $29.32 | $28.31 | $28.85 | $28.85 | 1,470,100 |
| 2024-07-24 | $28.57 | $29.12 | $28.28 | $28.58 | $28.58 | 1,552,400 |
| 2024-07-23 | $28.91 | $29.07 | $28.58 | $28.59 | $28.59 | 1,433,000 |
| 2024-07-22 | $29.14 | $29.28 | $28.46 | $28.98 | $28.98 | 1,411,800 |
| 2024-07-19 | $29.15 | $29.42 | $28.79 | $29.21 | $29.21 | 1,438,570 |
| 2024-07-18 | $29.37 | $29.53 | $28.50 | $29.48 | $29.48 | 1,907,010 |
| 2024-07-17 | $29.80 | $30.08 | $29.31 | $29.35 | $29.35 | 1,432,690 |
| 2024-07-16 | $30.30 | $30.55 | $29.82 | $29.88 | $29.88 | 1,370,680 |
| 2024-07-15 | $31.11 | $31.11 | $30.22 | $30.32 | $30.32 | 1,490,760 |
| 2024-07-12 | $31.34 | $31.87 | $30.75 | $31.30 | $31.30 | 1,811,690 |
| 2024-07-11 | $31.07 | $31.61 | $31.03 | $31.35 | $31.35 | 1,937,550 |
| 2024-07-10 | $31.12 | $31.30 | $30.71 | $30.90 | $30.90 | 1,123,090 |
| 2024-07-09 | $30.90 | $31.44 | $30.43 | $31.31 | $31.31 | 1,145,700 |
| 2024-07-08 | $31.30 | $32.14 | $30.90 | $30.98 | $30.98 | 1,363,300 |
| 2024-07-05 | $30.91 | $31.84 | $30.60 | $31.57 | $31.57 | 2,116,860 |
| 2024-07-04 | $31.51 | $31.52 | $30.75 | $30.90 | $30.90 | 1,705,400 |
| 2024-07-03 | $31.58 | $32.17 | $31.38 | $31.51 | $31.51 | 2,024,840 |
| 2024-07-02 | $31.03 | $32.28 | $31.03 | $31.81 | $31.81 | 2,544,700 |
| 2024-07-01 | $29.80 | $31.47 | $29.69 | $31.19 | $31.19 | 2,952,050 |
| 2024-06-28 | $29.25 | $29.97 | $29.20 | $29.80 | $29.80 | 1,669,800 |
| 2024-06-27 | $29.72 | $30.07 | $29.30 | $29.30 | $29.30 | 1,489,800 |
| 2024-06-26 | $29.65 | $29.97 | $29.38 | $29.76 | $29.76 | 1,478,600 |
| 2024-06-25 | $29.29 | $30.38 | $29.16 | $29.93 | $29.93 | 2,701,800 |
| 2024-06-24 | $30.80 | $30.87 | $29.15 | $29.25 | $29.25 | 2,715,800 |
| 2024-06-21 | $30.90 | $31.29 | $30.50 | $30.98 | $30.98 | 1,024,200 |
| 2024-06-20 | $32.14 | $32.16 | $30.90 | $30.90 | $30.90 | 2,584,660 |
| 2024-06-19 | $32.65 | $32.68 | $32.12 | $32.26 | $32.26 | 1,234,170 |
| 2024-06-18 | $32.78 | $32.95 | $32.21 | $32.77 | $32.77 | 1,422,100 |
| 2024-06-17 | $32.35 | $33.10 | $32.19 | $32.78 | $32.78 | 1,217,100 |
| 2024-06-14 | $32.14 | $32.91 | $32.05 | $32.50 | $32.50 | 1,191,200 |
| 2024-06-13 | $32.66 | $32.98 | $32.21 | $32.30 | $32.30 | 1,343,000 |
| 2024-06-12 | $32.24 | $33.55 | $32.03 | $32.80 | $32.80 | 1,610,500 |
| 2024-06-11 | $33.18 | $33.18 | $32.06 | $32.12 | $32.12 | 1,874,300 |
| 2024-06-07 | $33.05 | $33.48 | $32.52 | $33.20 | $33.20 | 1,665,500 |
| 2024-06-06 | $33.80 | $33.88 | $32.41 | $32.81 | $32.81 | 2,247,800 |
| 2024-06-05 | $35.58 | $35.60 | $34.51 | $34.51 | $34.51 | 1,534,100 |
| 2024-06-04 | $34.81 | $35.99 | $34.72 | $35.52 | $35.52 | 2,240,800 |
| 2024-06-03 | $35.47 | $36.32 | $34.44 | $35.13 | $35.13 | 2,594,700 |
| 2024-05-31 | $34.78 | $35.58 | $34.78 | $35.32 | $35.32 | 1,772,700 |
| 2024-05-30 | $34.96 | $35.25 | $34.54 | $34.99 | $34.99 | 1,535,700 |
| 2024-05-29 | $34.20 | $35.46 | $33.92 | $35.20 | $35.20 | 3,202,100 |
| 2024-05-28 | $34.23 | $34.56 | $33.66 | $34.12 | $34.12 | 1,744,900 |
| 2024-05-27 | $34.20 | $34.68 | $33.92 | $34.35 | $34.35 | 1,702,000 |
| 2024-05-24 | $34.60 | $34.86 | $34.19 | $34.20 | $34.20 | 1,475,400 |
| 2024-05-23 | $35.97 | $35.97 | $34.48 | $34.60 | $34.60 | 2,689,350 |
| 2024-05-22 | $36.42 | $36.78 | $35.41 | $36.08 | $36.08 | 3,365,590 |
| 2024-05-21 | $36.35 | $38.39 | $35.90 | $36.61 | $36.61 | 5,143,250 |
| 2024-05-20 | $36.00 | $37.30 | $35.29 | $37.00 | $37.00 | 7,279,000 |
| 2024-05-17 | $36.25 | $36.38 | $34.86 | $35.23 | $35.23 | 3,043,500 |
| 2024-05-16 | $35.33 | $37.28 | $35.23 | $36.08 | $36.08 | 4,127,290 |
| 2024-05-15 | $34.60 | $35.50 | $34.13 | $35.33 | $35.33 | 3,280,800 |
| 2024-05-14 | $34.65 | $35.11 | $34.42 | $34.68 | $34.68 | 2,229,400 |
| 2024-05-13 | $34.29 | $35.46 | $33.73 | $34.64 | $34.64 | 3,973,400 |
| 2024-05-10 | $33.17 | $34.49 | $33.14 | $34.29 | $34.29 | 4,523,200 |
| 2024-05-09 | $33.11 | $33.50 | $33.07 | $33.16 | $33.16 | 2,006,200 |
| 2024-05-08 | $34.05 | $34.05 | $33.11 | $33.19 | $33.19 | 2,404,070 |
| 2024-05-07 | $33.70 | $34.40 | $33.70 | $34.06 | $34.06 | 2,169,500 |
| 2024-05-06 | $33.83 | $34.25 | $33.59 | $33.96 | $33.96 | 3,112,700 |
| 2024-04-30 | $35.78 | $35.78 | $33.85 | $33.85 | $33.85 | 5,542,590 |
| 2024-04-29 | $35.28 | $36.14 | $34.84 | $35.89 | $35.89 | 3,226,100 |
| 2024-04-26 | $35.47 | $36.14 | $35.19 | $35.66 | $35.66 | 3,401,440 |
| 2024-04-25 | $35.41 | $36.22 | $35.00 | $35.37 | $35.37 | 3,158,850 |
| 2024-04-24 | $35.52 | $36.26 | $35.12 | $35.60 | $35.60 | 3,416,500 |
| 2024-04-23 | $37.19 | $37.19 | $35.88 | $35.89 | $35.89 | 3,713,120 |
| 2024-04-22 | $36.55 | $38.00 | $34.53 | $37.71 | $37.71 | 6,659,000 |
| 2024-04-19 | $36.84 | $38.40 | $35.91 | $36.92 | $36.92 | 7,605,390 |
| 2024-04-18 | $36.15 | $39.32 | $35.80 | $38.78 | $38.78 | 5,931,700 |
| 2024-04-17 | $35.35 | $37.29 | $35.30 | $36.30 | $36.30 | 4,996,560 |
| 2024-04-16 | $37.50 | $37.96 | $34.85 | $34.85 | $34.85 | 6,042,130 |
| 2024-04-15 | $39.49 | $40.25 | $37.72 | $38.72 | $38.72 | 6,107,910 |
| 2024-04-12 | $38.40 | $41.08 | $37.61 | $39.32 | $39.32 | 8,002,210 |
| 2024-04-11 | $38.15 | $39.16 | $37.13 | $39.13 | $39.13 | 7,705,210 |
| 2024-04-10 | $37.98 | $39.99 | $37.55 | $38.46 | $38.46 | 9,838,360 |
| 2024-04-09 | $35.62 | $39.56 | $35.50 | $38.26 | $38.26 | 9,465,460 |
| 2024-04-08 | $37.08 | $37.78 | $35.75 | $35.96 | $35.96 | 3,701,630 |
| 2024-04-03 | $37.32 | $37.82 | $36.77 | $37.08 | $37.08 | 2,617,110 |
| 2024-04-02 | $37.89 | $38.60 | $37.23 | $37.61 | $37.61 | 2,721,760 |
| 2024-04-01 | $37.62 | $38.20 | $36.73 | $38.10 | $38.10 | 4,480,580 |
| 2024-03-29 | $36.62 | $38.38 | $36.29 | $37.94 | $37.94 | 4,024,370 |
| 2024-03-28 | $34.81 | $36.96 | $34.49 | $36.45 | $36.45 | 3,608,950 |
| 2024-03-27 | $35.00 | $36.20 | $35.00 | $35.40 | $35.40 | 3,563,350 |
| 2024-03-26 | $34.86 | $35.30 | $34.21 | $34.91 | $34.91 | 2,305,380 |
| 2024-03-25 | $35.46 | $35.86 | $34.80 | $34.86 | $34.86 | 2,333,700 |
| 2024-03-22 | $36.60 | $36.64 | $35.46 | $35.58 | $35.58 | 2,264,940 |
| 2024-03-21 | $36.00 | $37.32 | $36.00 | $36.82 | $36.82 | 3,466,000 |
| 2024-03-20 | $35.97 | $36.78 | $35.86 | $36.25 | $36.25 | 2,245,800 |
| 2024-03-19 | $37.05 | $37.10 | $35.66 | $35.86 | $35.86 | 3,104,700 |
| 2024-03-18 | $36.71 | $37.18 | $36.31 | $37.10 | $37.10 | 2,814,440 |
| 2024-03-15 | $37.53 | $37.89 | $36.27 | $36.70 | $36.70 | 3,076,400 |
| 2024-03-14 | $35.27 | $38.99 | $35.25 | $37.10 | $37.10 | 5,928,660 |
| 2024-03-13 | $35.09 | $36.96 | $34.60 | $35.74 | $35.74 | 3,882,660 |
| 2024-03-12 | $34.44 | $35.90 | $34.18 | $35.46 | $35.46 | 3,690,500 |
| 2024-03-11 | $34.06 | $34.38 | $33.66 | $34.30 | $34.30 | 1,865,800 |
| 2024-03-08 | $34.88 | $34.88 | $33.62 | $33.97 | $33.97 | 3,378,500 |
| 2024-03-07 | $32.82 | $35.50 | $32.74 | $35.17 | $35.17 | 4,917,640 |
| 2024-03-06 | $33.10 | $33.51 | $32.13 | $33.20 | $33.20 | 2,371,500 |
| 2024-03-05 | $32.31 | $34.36 | $31.92 | $33.55 | $33.55 | 3,230,840 |
| 2024-03-04 | $32.53 | $33.00 | $32.02 | $32.50 | $32.50 | 1,596,800 |
| 2024-03-01 | $32.29 | $33.00 | $31.56 | $32.75 | $32.75 | 2,676,670 |
| 2024-02-29 | $31.24 | $32.33 | $31.01 | $32.30 | $32.30 | 2,690,540 |
| 2024-02-28 | $33.50 | $34.16 | $31.48 | $31.97 | $31.97 | 3,255,520 |
| 2024-02-27 | $33.52 | $34.30 | $33.07 | $33.75 | $33.75 | 2,843,610 |
| 2024-02-26 | $33.55 | $35.15 | $33.25 | $33.89 | $33.89 | 3,253,560 |
| 2024-02-23 | $34.20 | $34.53 | $33.28 | $33.76 | $33.76 | 3,671,850 |
| 2024-02-22 | $34.65 | $35.38 | $34.22 | $34.42 | $34.42 | 3,229,530 |
| 2024-02-21 | $33.39 | $35.48 | $33.11 | $35.01 | $35.01 | 5,123,810 |
| 2024-02-20 | $33.27 | $34.69 | $32.31 | $34.13 | $34.13 | 4,827,630 |
| 2024-02-19 | $33.20 | $34.30 | $32.08 | $33.93 | $33.93 | 7,069,480 |
| 2024-02-08 | $29.57 | $32.82 | $29.12 | $32.00 | $32.00 | 6,055,790 |
| 2024-02-07 | $29.85 | $30.15 | $28.51 | $29.84 | $29.84 | 5,428,700 |
| 2024-02-06 | $29.80 | $31.38 | $27.88 | $30.02 | $30.02 | 5,828,620 |
| 2024-02-05 | $31.90 | $32.08 | $29.15 | $30.53 | $30.53 | 6,829,720 |
| 2024-02-02 | $30.00 | $32.70 | $29.97 | $31.90 | $31.90 | 8,409,300 |
| 2024-02-01 | $30.13 | $30.88 | $28.81 | $29.75 | $29.75 | 4,846,050 |
| 2024-01-31 | $31.80 | $32.00 | $30.31 | $31.02 | $31.02 | 6,875,650 |
| 2024-01-30 | $30.40 | $33.44 | $30.17 | $31.46 | $31.46 | 8,518,790 |
| 2024-01-29 | $31.29 | $31.35 | $29.87 | $30.40 | $30.40 | 4,514,600 |
| 2024-01-26 | $30.40 | $32.18 | $30.01 | $31.00 | $31.00 | 6,114,190 |
| 2024-01-25 | $29.80 | $30.70 | $28.81 | $30.53 | $30.53 | 5,853,030 |
| 2024-01-24 | $28.99 | $29.95 | $28.53 | $29.82 | $29.82 | 6,264,500 |
| 2024-01-23 | $28.06 | $29.37 | $27.02 | $28.97 | $28.97 | 8,358,430 |
| 2024-01-22 | $31.35 | $31.47 | $29.26 | $29.26 | $29.26 | 11,429,070 |
| 2024-01-19 | $30.81 | $33.54 | $30.50 | $32.51 | $32.51 | 16,618,570 |
| 2024-01-18 | $30.70 | $31.30 | $29.43 | $30.49 | $30.49 | 13,435,300 |
| 2024-01-17 | $35.42 | $35.99 | $31.36 | $31.96 | $31.96 | 20,270,450 |
| 2024-01-16 | $32.54 | $33.79 | $32.00 | $33.79 | $33.79 | 11,414,900 |
| 2024-01-15 | $27.86 | $30.72 | $27.72 | $30.72 | $30.72 | 13,687,340 |
| 2024-01-12 | $28.65 | $28.89 | $27.90 | $27.93 | $27.93 | 5,410,800 |
| 2024-01-11 | $28.60 | $29.20 | $28.15 | $28.91 | $28.91 | 8,361,800 |
| 2024-01-10 | $29.88 | $29.88 | $27.78 | $28.61 | $28.61 | 15,243,260 |
| 2024-01-09 | $26.76 | $29.56 | $26.70 | $29.56 | $29.56 | 9,724,070 |
| 2024-01-08 | $26.65 | $27.32 | $26.60 | $26.87 | $26.87 | 3,594,100 |
| 2024-01-05 | $27.25 | $27.47 | $26.49 | $26.66 | $26.66 | 3,241,000 |
| 2024-01-04 | $26.91 | $27.50 | $26.83 | $27.20 | $27.20 | 2,988,700 |
| 2024-01-03 | $26.30 | $27.06 | $26.26 | $26.95 | $26.95 | 2,923,100 |
| 2024-01-02 | $25.97 | $26.60 | $25.88 | $26.43 | $26.43 | 2,719,720 |
| 2024-01-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-12-29 | $25.44 | $25.99 | $25.44 | $25.95 | $25.95 | 1,453,000 |
| 2023-12-28 | $25.01 | $25.64 | $24.90 | $25.51 | $25.51 | 1,298,900 |
| 2023-12-27 | $24.70 | $25.10 | $24.60 | $25.10 | $25.10 | 1,074,820 |
| 2023-12-26 | $24.86 | $25.08 | $24.65 | $24.67 | $24.67 | 1,150,600 |
| 2023-12-25 | $25.48 | $25.55 | $24.74 | $24.87 | $24.87 | 1,782,100 |
| 2023-12-22 | $26.30 | $26.38 | $25.40 | $25.46 | $25.46 | 1,909,600 |
| 2023-12-21 | $25.90 | $26.28 | $25.84 | $26.24 | $26.24 | 1,259,100 |
| 2023-12-20 | $26.72 | $26.72 | $26.10 | $26.14 | $26.14 | 1,353,400 |
| 2023-12-19 | $26.05 | $26.87 | $26.00 | $26.61 | $26.61 | 1,966,200 |
| 2023-12-18 | $26.70 | $26.80 | $26.05 | $26.09 | $26.09 | 1,327,900 |
| 2023-12-15 | $26.78 | $27.02 | $26.64 | $26.82 | $26.82 | 1,319,300 |
| 2023-12-14 | $26.38 | $26.98 | $26.38 | $26.63 | $26.63 | 1,337,800 |
| 2023-12-13 | $26.71 | $26.81 | $26.31 | $26.40 | $26.40 | 1,238,600 |
| 2023-12-12 | $26.10 | $26.74 | $26.05 | $26.68 | $26.68 | 1,867,200 |
| 2023-12-11 | $25.94 | $26.14 | $25.65 | $26.10 | $26.10 | 1,756,100 |
| 2023-12-08 | $26.72 | $26.79 | $26.08 | $26.11 | $26.11 | 2,111,800 |
| 2023-12-07 | $27.00 | $27.18 | $26.75 | $26.80 | $26.80 | 1,298,400 |
| 2023-12-06 | $26.85 | $27.10 | $26.60 | $27.09 | $27.09 | 1,638,400 |
| 2023-12-05 | $27.17 | $27.34 | $26.89 | $26.90 | $26.90 | 1,588,300 |
| 2023-12-04 | $27.14 | $27.48 | $27.08 | $27.30 | $27.30 | 2,170,900 |
| 2023-12-01 | $27.30 | $27.57 | $27.10 | $27.24 | $27.24 | 2,854,100 |
| 2023-11-30 | $26.75 | $27.35 | $26.61 | $27.25 | $27.25 | 3,134,550 |
| 2023-11-29 | $26.79 | $26.98 | $26.61 | $26.81 | $26.81 | 2,023,900 |
| 2023-11-28 | $26.55 | $26.79 | $26.45 | $26.75 | $26.75 | 1,413,510 |
| 2023-11-27 | $26.90 | $27.08 | $26.35 | $26.68 | $26.68 | 2,041,820 |
| 2023-11-24 | $26.80 | $27.10 | $26.67 | $26.73 | $26.73 | 1,923,700 |
| 2023-11-23 | $27.10 | $27.10 | $26.60 | $26.95 | $26.95 | 2,106,800 |
| 2023-11-22 | $26.85 | $27.49 | $26.84 | $27.08 | $27.08 | 3,038,000 |
| 2023-11-21 | $26.99 | $27.27 | $26.90 | $27.01 | $27.01 | 1,953,400 |
| 2023-11-20 | $26.66 | $26.96 | $26.57 | $26.93 | $26.93 | 1,849,020 |
| 2023-11-17 | $26.74 | $26.80 | $26.51 | $26.64 | $26.64 | 1,970,300 |
| 2023-11-16 | $26.60 | $27.00 | $26.41 | $26.74 | $26.74 | 3,141,000 |
| 2023-11-15 | $26.48 | $26.60 | $26.29 | $26.60 | $26.60 | 1,564,020 |
| 2023-11-14 | $26.30 | $26.47 | $26.19 | $26.39 | $26.39 | 1,180,170 |
| 2023-11-13 | $26.18 | $26.43 | $26.06 | $26.31 | $26.31 | 1,633,700 |
| 2023-11-10 | $26.14 | $26.30 | $25.91 | $26.19 | $26.19 | 1,317,600 |
| 2023-11-09 | $26.57 | $26.70 | $26.16 | $26.25 | $26.25 | 1,803,300 |
| 2023-11-08 | $26.31 | $26.46 | $26.20 | $26.43 | $26.43 | 1,375,500 |
| 2023-11-07 | $26.48 | $26.48 | $26.01 | $26.33 | $26.33 | 1,672,100 |
| 2023-11-06 | $26.27 | $26.54 | $26.18 | $26.52 | $26.52 | 1,773,400 |
| 2023-11-03 | $25.90 | $26.24 | $25.90 | $26.20 | $26.20 | 1,515,100 |
| 2023-11-02 | $26.04 | $26.14 | $25.90 | $25.93 | $25.93 | 1,531,430 |
| 2023-11-01 | $26.12 | $26.24 | $25.89 | $26.02 | $26.02 | 1,410,200 |
| 2023-10-31 | $26.30 | $26.43 | $25.81 | $26.02 | $26.02 | 2,085,310 |
| 2023-10-30 | $26.23 | $26.47 | $26.00 | $26.26 | $26.26 | 2,512,810 |
| 2023-10-27 | $25.89 | $26.46 | $25.89 | $26.38 | $26.38 | 2,424,400 |
| 2023-10-26 | $26.21 | $26.37 | $25.75 | $26.08 | $26.08 | 2,621,600 |
| 2023-10-25 | $25.90 | $26.64 | $25.82 | $26.39 | $26.39 | 3,276,040 |
| 2023-10-24 | $25.20 | $26.06 | $25.20 | $26.06 | $26.06 | 2,077,520 |
| 2023-10-23 | $25.85 | $25.85 | $25.06 | $25.24 | $25.24 | 1,447,100 |
| 2023-10-20 | $25.57 | $25.94 | $25.56 | $25.77 | $25.77 | 1,323,580 |
| 2023-10-19 | $25.48 | $26.11 | $25.46 | $25.69 | $25.69 | 1,619,050 |
| 2023-10-18 | $26.07 | $26.09 | $25.62 | $25.69 | $25.69 | 2,002,100 |
| 2023-10-17 | $26.24 | $26.30 | $26.05 | $26.20 | $26.20 | 1,302,700 |
| 2023-10-16 | $26.20 | $26.41 | $25.99 | $26.10 | $26.10 | 1,977,500 |
| 2023-10-13 | $26.66 | $26.77 | $26.10 | $26.25 | $26.25 | 2,564,600 |
| 2023-10-12 | $26.62 | $26.86 | $26.50 | $26.81 | $26.81 | 2,484,600 |
| 2023-10-11 | $26.81 | $26.88 | $26.44 | $26.63 | $26.63 | 2,862,550 |
| 2023-10-10 | $27.01 | $27.54 | $26.75 | $26.86 | $26.86 | 4,128,620 |
| 2023-10-09 | $29.17 | $29.17 | $26.78 | $26.78 | $26.78 | 7,508,850 |
| 2023-09-28 | $28.96 | $29.87 | $28.92 | $29.75 | $29.75 | 3,976,100 |
| 2023-09-27 | $29.35 | $29.55 | $28.78 | $28.93 | $28.93 | 3,011,470 |
| 2023-09-26 | $29.19 | $29.60 | $28.92 | $29.47 | $29.47 | 2,849,390 |
| 2023-09-25 | $29.04 | $29.26 | $28.82 | $29.20 | $29.20 | 2,518,600 |
| 2023-09-22 | $28.90 | $29.23 | $28.66 | $29.12 | $29.12 | 3,912,430 |
| 2023-09-21 | $29.55 | $29.80 | $28.78 | $28.80 | $28.80 | 4,424,000 |
| 2023-09-20 | $31.17 | $31.20 | $29.74 | $29.75 | $29.75 | 5,405,230 |
| 2023-09-19 | $32.38 | $32.38 | $31.42 | $31.56 | $31.56 | 5,877,130 |
| 2023-09-18 | $31.51 | $32.80 | $31.27 | $32.54 | $32.54 | 8,743,100 |
| 2023-09-15 | $30.78 | $31.94 | $30.71 | $31.43 | $31.43 | 4,564,570 |
| 2023-09-14 | $31.45 | $31.45 | $30.43 | $30.71 | $30.71 | 3,425,900 |
| 2023-09-13 | $31.49 | $31.69 | $31.00 | $31.33 | $31.33 | 3,420,600 |
| 2023-09-12 | $31.88 | $32.04 | $31.51 | $31.59 | $31.59 | 3,867,760 |
| 2023-09-11 | $31.52 | $32.00 | $31.20 | $31.88 | $31.88 | 5,436,700 |
| 2023-09-08 | $31.30 | $31.68 | $30.79 | $31.40 | $31.40 | 4,308,400 |
| 2023-09-07 | $31.34 | $32.50 | $31.22 | $31.55 | $31.55 | 6,990,200 |
| 2023-09-06 | $31.48 | $31.69 | $31.04 | $31.33 | $31.33 | 3,549,300 |
| 2023-09-05 | $31.45 | $32.70 | $31.06 | $31.70 | $31.70 | 6,398,100 |
| 2023-09-04 | $30.62 | $31.52 | $30.62 | $31.35 | $31.35 | 3,461,660 |
| 2023-09-01 | $30.20 | $30.55 | $30.17 | $30.45 | $30.45 | 2,243,700 |
| 2023-08-31 | $30.24 | $30.24 | $29.74 | $30.03 | $30.03 | 1,796,900 |
| 2023-08-30 | $30.52 | $30.80 | $30.26 | $30.36 | $30.36 | 1,698,600 |
| 2023-08-29 | $29.45 | $30.60 | $29.34 | $30.54 | $30.54 | 2,785,900 |
| 2023-08-28 | $31.18 | $31.19 | $29.46 | $29.58 | $29.58 | 2,879,500 |
| 2023-08-25 | $30.22 | $30.27 | $29.41 | $29.55 | $29.55 | 1,863,160 |
| 2023-08-24 | $29.99 | $30.63 | $29.91 | $30.38 | $30.38 | 1,729,900 |
| 2023-08-23 | $30.10 | $30.35 | $29.88 | $30.01 | $30.01 | 1,458,900 |
| 2023-08-22 | $30.19 | $30.24 | $29.50 | $30.21 | $30.21 | 1,591,500 |
| 2023-08-21 | $30.37 | $30.63 | $29.96 | $29.99 | $29.99 | 1,964,800 |
| 2023-08-18 | $31.17 | $31.32 | $30.36 | $30.36 | $30.36 | 2,309,500 |
| 2023-08-17 | $30.86 | $31.43 | $30.60 | $31.33 | $31.33 | 1,991,700 |
| 2023-08-16 | $31.20 | $31.35 | $30.82 | $30.91 | $30.91 | 2,059,900 |
| 2023-08-15 | $31.69 | $31.77 | $30.91 | $31.18 | $31.18 | 3,708,500 |
| 2023-08-14 | $31.38 | $32.50 | $31.22 | $31.85 | $31.85 | 4,349,200 |
| 2023-08-11 | $31.99 | $32.75 | $31.60 | $31.73 | $31.73 | 3,674,340 |
| 2023-08-10 | $31.35 | $32.30 | $31.15 | $31.98 | $31.98 | 2,788,800 |
| 2023-08-09 | $31.70 | $32.16 | $31.30 | $31.42 | $31.42 | 3,161,000 |
| 2023-08-08 | $31.23 | $32.03 | $31.12 | $31.72 | $31.72 | 2,599,500 |
| 2023-08-07 | $30.94 | $31.46 | $30.87 | $31.45 | $31.45 | 2,389,500 |
| 2023-08-04 | $31.00 | $31.40 | $30.90 | $31.00 | $31.00 | 1,669,800 |
| 2023-08-03 | $31.06 | $31.26 | $30.88 | $31.05 | $31.05 | 1,942,400 |
| 2023-08-02 | $31.61 | $31.77 | $31.13 | $31.16 | $31.16 | 2,651,000 |
| 2023-08-01 | $32.45 | $33.14 | $31.79 | $31.90 | $31.90 | 4,033,400 |
| 2023-07-31 | $31.88 | $32.59 | $31.64 | $32.27 | $32.27 | 4,212,300 |
| 2023-07-28 | $32.28 | $32.47 | $31.20 | $31.53 | $31.53 | 3,876,000 |
| 2023-07-27 | $32.51 | $32.90 | $32.00 | $32.28 | $32.28 | 1,764,800 |
| 2023-07-26 | $32.98 | $33.21 | $32.23 | $32.36 | $32.36 | 2,106,550 |
| 2023-07-25 | $33.00 | $33.20 | $32.75 | $32.97 | $32.97 | 2,219,410 |
| 2023-07-24 | $32.45 | $32.85 | $32.00 | $32.73 | $32.73 | 2,316,620 |
| 2023-07-21 | $32.32 | $32.95 | $32.21 | $32.36 | $32.36 | 2,274,900 |
| 2023-07-20 | $32.55 | $33.07 | $32.43 | $32.44 | $32.44 | 1,712,050 |
| 2023-07-19 | $32.69 | $33.27 | $32.41 | $32.70 | $32.70 | 1,652,200 |
| 2023-07-18 | $33.37 | $33.57 | $32.51 | $32.76 | $32.76 | 2,760,100 |
| 2023-07-17 | $33.17 | $33.83 | $32.90 | $33.37 | $33.37 | 3,142,400 |
| 2023-07-14 | $34.99 | $34.99 | $34.13 | $34.24 | $34.24 | 1,865,420 |
| 2023-07-13 | $34.98 | $35.23 | $33.91 | $35.00 | $35.00 | 3,351,400 |
| 2023-07-12 | $35.50 | $35.77 | $34.90 | $35.09 | $35.09 | 2,196,700 |
| 2023-07-11 | $35.00 | $35.63 | $34.03 | $35.35 | $35.35 | 3,559,900 |
| 2023-07-10 | $35.60 | $36.41 | $35.43 | $36.11 | $36.11 | 2,739,680 |
| 2023-07-07 | $35.60 | $36.05 | $35.22 | $35.54 | $35.54 | 1,835,300 |
| 2023-07-06 | $35.53 | $36.30 | $35.39 | $35.70 | $35.70 | 2,315,000 |
| 2023-07-05 | $35.81 | $36.20 | $35.43 | $35.64 | $35.64 | 2,284,200 |
| 2023-07-04 | $35.41 | $36.25 | $34.70 | $36.05 | $36.05 | 4,778,900 |
| 2023-07-03 | $34.50 | $36.20 | $34.40 | $35.76 | $35.76 | 6,196,080 |
| 2023-06-30 | $34.10 | $34.90 | $33.83 | $34.55 | $34.55 | 2,934,360 |
| 2023-06-29 | $34.52 | $34.80 | $33.92 | $34.14 | $34.14 | 2,366,900 |
| 2023-06-28 | $34.98 | $34.98 | $33.93 | $34.79 | $34.79 | 3,716,260 |
| 2023-06-27 | $33.81 | $36.20 | $33.80 | $34.98 | $34.98 | 6,578,060 |
| 2023-06-26 | $34.00 | $35.10 | $33.66 | $33.81 | $33.81 | 3,639,460 |
| 2023-06-21 | $35.25 | $36.05 | $34.34 | $34.43 | $34.43 | 3,451,300 |
| 2023-06-20 | $35.66 | $36.19 | $35.06 | $35.25 | $35.25 | 3,135,740 |
| 2023-06-19 | $36.00 | $36.49 | $35.58 | $35.66 | $35.66 | 2,986,400 |
| 2023-06-16 | $36.52 | $36.80 | $36.01 | $36.15 | $36.15 | 2,976,100 |
| 2023-06-15 | $36.40 | $36.71 | $35.92 | $36.52 | $36.52 | 3,526,700 |
| 2023-06-14 | $36.74 | $37.05 | $35.90 | $36.47 | $36.47 | 4,833,540 |
| 2023-06-13 | $37.24 | $38.37 | $36.60 | $36.80 | $36.80 | 5,554,610 |
| 2023-06-12 | $38.05 | $38.20 | $36.71 | $37.23 | $37.23 | 5,766,400 |
| 2023-06-09 | $37.50 | $38.46 | $36.73 | $37.48 | $37.48 | 9,134,600 |
| 2023-06-08 | $39.20 | $39.88 | $36.67 | $38.40 | $38.40 | 13,707,960 |
| 2023-06-07 | $34.65 | $37.68 | $34.50 | $37.68 | $37.68 | 4,303,710 |
| 2023-06-06 | $35.97 | $36.08 | $34.10 | $34.25 | $34.25 | 7,236,260 |
| 2023-06-05 | $34.67 | $37.00 | $34.50 | $35.95 | $35.95 | 10,090,960 |
| 2023-06-02 | $35.87 | $36.59 | $33.51 | $34.00 | $34.00 | 15,393,000 |
| 2023-06-01 | $33.57 | $35.78 | $33.49 | $35.78 | $35.78 | 12,317,500 |
| 2023-05-31 | $29.54 | $32.53 | $29.33 | $32.53 | $32.53 | 7,971,500 |
| 2023-05-30 | $29.27 | $29.60 | $29.01 | $29.57 | $29.57 | 2,019,710 |
| 2023-05-29 | $28.94 | $29.50 | $28.88 | $29.29 | $29.29 | 2,777,830 |
| 2023-05-26 | $28.47 | $28.83 | $28.47 | $28.81 | $28.81 | 1,849,500 |
| 2023-05-25 | $28.35 | $28.86 | $28.23 | $28.59 | $28.59 | 1,466,500 |
| 2023-05-24 | $28.70 | $29.00 | $28.51 | $28.56 | $28.56 | 1,295,200 |
| 2023-05-23 | $29.07 | $29.29 | $28.69 | $28.77 | $28.77 | 1,951,700 |
| 2023-05-22 | $28.70 | $29.24 | $28.30 | $29.08 | $29.08 | 2,300,400 |
| 2023-05-19 | $28.61 | $28.96 | $28.23 | $28.81 | $28.81 | 2,367,700 |
| 2023-05-18 | $28.63 | $28.72 | $28.25 | $28.49 | $28.49 | 2,235,300 |
| 2023-05-17 | $28.81 | $28.98 | $28.38 | $28.64 | $28.64 | 2,911,700 |
| 2023-05-16 | $29.92 | $29.92 | $28.85 | $28.91 | $28.91 | 3,698,100 |
| 2023-05-15 | $29.35 | $30.08 | $28.84 | $29.99 | $29.99 | 4,897,910 |
| 2023-05-12 | $29.42 | $30.10 | $28.95 | $29.49 | $29.49 | 4,178,100 |
| 2023-05-11 | $29.63 | $29.90 | $29.35 | $29.60 | $29.60 | 3,532,010 |
| 2023-05-10 | $29.31 | $29.85 | $29.20 | $29.41 | $29.41 | 2,937,930 |
| 2023-05-09 | $29.99 | $29.99 | $29.45 | $29.60 | $29.60 | 4,277,000 |
| 2023-05-08 | $31.18 | $31.18 | $29.71 | $30.10 | $30.10 | 6,703,500 |
| 2023-05-05 | $31.12 | $32.00 | $30.57 | $31.18 | $31.18 | 6,939,600 |
| 2023-05-04 | $32.16 | $32.49 | $30.40 | $31.19 | $31.19 | 11,186,000 |
| 2023-05-03 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2023-05-02 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2023-04-28 | $32.20 | $34.16 | $32.00 | $33.12 | $33.12 | 14,061,660 |
| 2023-04-27 | $30.85 | $32.33 | $30.26 | $32.33 | $32.33 | 18,049,290 |
| 2023-04-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 1,859,900 |
| 2023-04-25 | $26.93 | $27.20 | $26.21 | $26.72 | $26.72 | 2,415,830 |
| 2023-04-24 | $26.90 | $26.97 | $26.03 | $26.90 | $26.90 | 2,408,800 |
| 2023-04-21 | $27.75 | $27.98 | $26.90 | $26.90 | $26.90 | 2,788,100 |
| 2023-04-20 | $28.18 | $28.20 | $27.60 | $27.74 | $27.74 | 2,500,830 |
| 2023-04-19 | $28.24 | $28.66 | $27.75 | $28.54 | $28.54 | 3,123,630 |
| 2023-04-18 | $28.94 | $28.96 | $28.03 | $28.05 | $28.05 | 3,158,500 |
| 2023-04-17 | $28.73 | $29.39 | $28.50 | $28.77 | $28.77 | 4,237,780 |
| 2023-04-14 | $29.90 | $29.90 | $28.41 | $28.75 | $28.75 | 7,414,790 |
| 2023-04-13 | $29.36 | $30.40 | $29.01 | $30.36 | $30.36 | 6,936,550 |
| 2023-04-12 | $29.36 | $30.04 | $29.01 | $29.33 | $29.33 | 4,508,600 |
| 2023-04-11 | $29.39 | $30.50 | $28.96 | $29.18 | $29.18 | 6,616,500 |
| 2023-04-10 | $28.85 | $29.28 | $28.60 | $28.88 | $28.88 | 2,908,000 |
| 2023-04-07 | $28.42 | $29.07 | $28.30 | $28.76 | $28.76 | 2,622,800 |
| 2023-04-06 | $28.77 | $28.81 | $28.18 | $28.41 | $28.41 | 2,897,760 |
| 2023-04-05 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2023-04-04 | $29.44 | $29.62 | $28.62 | $28.77 | $28.77 | 3,434,750 |
| 2023-04-03 | $28.95 | $29.90 | $28.70 | $29.33 | $29.33 | 5,007,200 |
| 2023-03-31 | $28.19 | $29.09 | $27.80 | $28.97 | $28.97 | 4,062,610 |
| 2023-03-30 | $27.60 | $28.25 | $27.23 | $28.15 | $28.15 | 3,546,200 |
| 2023-03-29 | $26.88 | $28.50 | $26.88 | $27.50 | $27.50 | 3,715,980 |
| 2023-03-28 | $26.98 | $27.50 | $26.91 | $26.95 | $26.95 | 2,077,800 |
| 2023-03-27 | $26.81 | $27.26 | $26.77 | $27.10 | $27.10 | 1,877,300 |
| 2023-03-24 | $26.90 | $27.44 | $26.81 | $26.85 | $26.85 | 1,617,800 |
| 2023-03-23 | $26.70 | $26.88 | $26.58 | $26.81 | $26.81 | 1,189,630 |
| 2023-03-22 | $26.72 | $27.05 | $26.55 | $26.85 | $26.85 | 1,695,500 |
| 2023-03-21 | $25.57 | $26.86 | $25.44 | $26.77 | $26.77 | 2,538,800 |
| 2023-03-20 | $25.38 | $25.85 | $25.25 | $25.49 | $25.49 | 1,331,700 |
| 2023-03-17 | $25.19 | $25.62 | $25.15 | $25.38 | $25.38 | 1,173,700 |
| 2023-03-16 | $25.40 | $25.49 | $25.05 | $25.08 | $25.08 | 1,609,700 |
| 2023-03-15 | $25.65 | $25.87 | $25.51 | $25.56 | $25.56 | 1,139,300 |
| 2023-03-14 | $26.11 | $26.20 | $25.40 | $25.59 | $25.59 | 1,582,310 |
| 2023-03-13 | $25.98 | $26.29 | $25.66 | $26.29 | $26.29 | 1,667,200 |
| 2023-03-10 | $26.48 | $26.73 | $25.91 | $25.96 | $25.96 | 1,969,490 |
| 2023-03-09 | $27.38 | $27.38 | $26.37 | $26.58 | $26.58 | 2,305,600 |
| 2023-03-08 | $27.04 | $27.56 | $26.93 | $27.19 | $27.19 | 1,684,600 |
| 2023-03-07 | $27.48 | $27.61 | $27.01 | $27.01 | $27.01 | 1,999,510 |
| 2023-03-06 | $27.10 | $27.81 | $27.01 | $27.62 | $27.62 | 2,381,400 |
| 2023-03-03 | $27.22 | $27.28 | $26.75 | $27.10 | $27.10 | 1,724,500 |
| 2023-03-02 | $27.33 | $27.66 | $26.98 | $27.12 | $27.12 | 2,544,800 |
| 2023-03-01 | $27.06 | $27.39 | $26.66 | $27.38 | $27.38 | 2,235,800 |
| 2023-02-28 | $26.35 | $27.01 | $26.23 | $26.98 | $26.98 | 2,799,700 |
| 2023-02-27 | $25.95 | $26.47 | $25.82 | $26.39 | $26.39 | 2,210,390 |
| 2023-02-24 | $26.14 | $26.16 | $25.60 | $25.96 | $25.96 | 969,500 |
| 2023-02-23 | $26.04 | $26.32 | $25.80 | $26.02 | $26.02 | 854,100 |
| 2023-02-22 | $25.85 | $26.09 | $25.80 | $26.09 | $26.09 | 972,990 |
| 2023-02-21 | $25.90 | $26.18 | $25.75 | $26.01 | $26.01 | 1,211,890 |
| 2023-02-20 | $25.45 | $25.95 | $25.26 | $25.94 | $25.94 | 1,380,800 |
| 2023-02-17 | $25.49 | $25.86 | $25.22 | $25.45 | $25.45 | 1,406,400 |
| 2023-02-16 | $25.87 | $26.29 | $25.18 | $25.36 | $25.36 | 2,218,800 |
| 2023-02-15 | $25.89 | $25.99 | $25.72 | $25.80 | $25.80 | 1,125,700 |
| 2023-02-14 | $26.05 | $26.12 | $25.75 | $25.90 | $25.90 | 1,194,740 |
| 2023-02-13 | $25.64 | $26.07 | $25.56 | $26.01 | $26.01 | 2,505,190 |
| 2023-02-10 | $25.39 | $25.74 | $25.29 | $25.55 | $25.55 | 1,993,800 |
| 2023-02-09 | $25.13 | $25.37 | $25.02 | $25.33 | $25.33 | 1,028,500 |
| 2023-02-08 | $25.92 | $25.92 | $25.12 | $25.13 | $25.13 | 1,273,700 |
| 2023-02-07 | $25.63 | $25.69 | $25.09 | $25.42 | $25.42 | 1,639,100 |
| 2023-02-06 | $25.73 | $26.09 | $25.40 | $25.55 | $25.55 | 1,704,800 |
| 2023-02-03 | $25.90 | $25.90 | $25.46 | $25.78 | $25.78 | 1,460,300 |
| 2023-02-02 | $25.40 | $25.95 | $25.08 | $25.92 | $25.92 | 2,551,000 |
| 2023-02-01 | $25.21 | $25.39 | $24.73 | $25.39 | $25.39 | 2,272,400 |
| 2023-01-31 | $25.72 | $25.74 | $24.92 | $25.09 | $25.09 | 3,333,980 |
| 2023-01-30 | $27.25 | $27.39 | $25.78 | $25.94 | $25.94 | 3,838,280 |
| 2023-01-20 | $26.36 | $27.04 | $26.22 | $26.77 | $26.77 | 1,978,200 |
| 2023-01-19 | $25.81 | $26.66 | $25.76 | $26.19 | $26.19 | 2,100,700 |
| 2023-01-18 | $25.68 | $26.24 | $25.38 | $26.14 | $26.14 | 2,272,000 |
| 2023-01-17 | $25.58 | $26.00 | $25.52 | $25.92 | $25.92 | 1,875,100 |
| 2023-01-16 | $25.95 | $26.03 | $25.42 | $25.51 | $25.51 | 2,290,130 |
| 2023-01-13 | $25.46 | $26.45 | $25.22 | $25.83 | $25.83 | 2,153,020 |
| 2023-01-12 | $25.54 | $25.75 | $25.12 | $25.22 | $25.22 | 1,575,200 |
| 2023-01-11 | $25.89 | $26.19 | $25.65 | $25.65 | $25.65 | 1,616,100 |
| 2023-01-10 | $26.56 | $26.58 | $25.93 | $26.02 | $26.02 | 2,000,320 |
| 2023-01-09 | $26.00 | $26.55 | $25.91 | $26.43 | $26.43 | 2,418,300 |
| 2023-01-06 | $27.20 | $27.25 | $26.04 | $26.04 | $26.04 | 4,566,570 |
| 2023-01-05 | $27.22 | $27.56 | $26.43 | $27.27 | $27.27 | 3,664,400 |
| 2023-01-04 | $27.41 | $27.98 | $27.05 | $27.52 | $27.52 | 3,623,890 |
| 2023-01-03 | $28.40 | $28.80 | $27.18 | $27.40 | $27.40 | 5,206,500 |
| 2023-01-02 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
| 2022-12-30 | $27.00 | $29.37 | $27.00 | $28.43 | $28.43 | 6,169,100 |
| 2022-12-29 | $27.28 | $27.90 | $26.70 | $27.20 | $27.20 | 3,132,180 |
| 2022-12-28 | $27.46 | $28.50 | $27.04 | $28.05 | $28.05 | 3,905,200 |
| 2022-12-27 | $28.00 | $28.00 | $26.36 | $27.42 | $27.42 | 3,230,800 |
| 2022-12-26 | $26.84 | $28.54 | $26.63 | $27.97 | $27.97 | 3,420,000 |
| 2022-12-23 | $26.78 | $27.44 | $26.52 | $26.76 | $26.76 | 2,039,400 |
| 2022-12-22 | $27.59 | $27.60 | $26.54 | $26.62 | $26.62 | 2,516,800 |
| 2022-12-21 | $26.89 | $27.55 | $26.89 | $27.24 | $27.24 | 2,217,200 |
| 2022-12-20 | $27.53 | $27.66 | $26.72 | $26.95 | $26.95 | 2,042,100 |
| 2022-12-19 | $27.84 | $28.11 | $27.22 | $27.50 | $27.50 | 2,467,400 |
| 2022-12-16 | $27.62 | $28.39 | $27.49 | $28.20 | $28.20 | 4,018,900 |
| 2022-12-15 | $28.31 | $28.57 | $27.64 | $27.70 | $27.70 | 3,582,900 |
| 2022-12-14 | $27.65 | $28.91 | $27.40 | $28.59 | $28.59 | 5,638,100 |
| 2022-12-13 | $26.82 | $28.10 | $26.75 | $27.81 | $27.81 | 4,895,900 |
| 2022-12-12 | $26.97 | $27.57 | $26.86 | $27.28 | $27.28 | 2,995,370 |
| 2022-12-09 | $27.70 | $27.70 | $26.73 | $27.17 | $27.17 | 3,525,800 |
| 2022-12-08 | $28.10 | $28.28 | $26.69 | $27.97 | $27.97 | 4,593,110 |
| 2022-12-07 | $27.17 | $28.72 | $27.10 | $28.12 | $28.12 | 4,704,500 |
| 2022-12-06 | $26.70 | $28.09 | $26.70 | $27.09 | $27.09 | 4,322,200 |
| 2022-12-05 | $27.60 | $27.75 | $26.72 | $26.88 | $26.88 | 3,595,400 |
| 2022-12-01 | $28.26 | $28.48 | $26.50 | $27.02 | $27.02 | 5,811,600 |
| 2022-11-30 | $27.00 | $27.50 | $26.10 | $27.35 | $27.35 | 6,992,000 |
| 2022-11-29 | $24.15 | $27.12 | $24.12 | $27.12 | $27.12 | 6,196,000 |
| 2022-11-28 | $23.10 | $24.67 | $23.03 | $24.65 | $24.65 | 2,999,000 |
| 2022-11-25 | $23.29 | $23.62 | $23.26 | $23.50 | $23.50 | 968,900 |
| 2022-11-24 | $23.50 | $23.76 | $23.38 | $23.40 | $23.40 | 837,500 |
| 2022-11-23 | $24.03 | $24.03 | $23.22 | $23.48 | $23.48 | 1,303,900 |
| 2022-11-22 | $24.51 | $24.59 | $23.77 | $23.92 | $23.92 | 1,494,400 |
| 2022-11-21 | $24.51 | $25.10 | $24.35 | $24.59 | $24.59 | 1,670,300 |
| 2022-11-18 | $25.51 | $25.65 | $24.90 | $24.96 | $24.96 | 2,547,200 |
| 2022-11-17 | $25.38 | $26.05 | $25.01 | $25.69 | $25.69 | 2,765,600 |
| 2022-11-16 | $26.20 | $26.25 | $25.00 | $25.32 | $25.32 | 3,119,200 |
| 2022-11-15 | $25.20 | $26.50 | $25.18 | $25.48 | $25.48 | 3,387,100 |
| 2022-11-14 | $25.42 | $25.50 | $24.58 | $24.97 | $24.97 | 3,230,100 |
| 2022-11-11 | $26.00 | $26.25 | $24.31 | $25.39 | $25.39 | 5,265,100 |
| 2022-11-10 | $24.43 | $25.62 | $24.17 | $25.43 | $25.43 | 3,592,400 |
| 2022-11-09 | $24.18 | $25.20 | $24.09 | $24.80 | $24.80 | 2,524,000 |
| 2022-11-08 | $24.65 | $24.79 | $24.14 | $24.39 | $24.39 | 2,103,000 |
| 2022-11-07 | $24.59 | $24.95 | $24.42 | $24.70 | $24.70 | 3,016,830 |
| 2022-11-04 | $24.56 | $26.12 | $24.42 | $25.13 | $25.13 | 5,013,090 |
| 2022-11-03 | $24.00 | $25.06 | $23.90 | $24.64 | $24.64 | 4,163,400 |
| 2022-11-02 | $23.99 | $25.07 | $23.80 | $24.19 | $24.19 | 5,243,490 |
| 2022-11-01 | $22.80 | $24.49 | $22.51 | $24.33 | $24.33 | 4,891,800 |
| 2022-10-31 | $22.93 | $23.93 | $22.40 | $22.55 | $22.55 | 7,703,310 |
| 2022-10-28 | $23.80 | $24.93 | $22.87 | $23.80 | $23.80 | 16,453,410 |
| 2022-10-27 | $21.76 | $22.87 | $21.76 | $22.66 | $22.66 | 3,247,900 |
| 2022-10-26 | $21.27 | $22.19 | $21.27 | $21.75 | $21.75 | 1,389,600 |
| 2022-10-25 | $21.00 | $21.52 | $20.93 | $21.30 | $21.30 | 1,260,300 |
| 2022-10-24 | $21.89 | $22.10 | $21.05 | $21.05 | $21.05 | 1,802,400 |
| 2022-10-21 | $21.52 | $22.15 | $21.52 | $21.99 | $21.99 | 1,571,300 |
| 2022-10-20 | $20.95 | $22.29 | $20.85 | $21.76 | $21.76 | 2,767,600 |
| 2022-10-19 | $21.05 | $21.55 | $20.98 | $21.13 | $21.13 | 1,648,200 |
| 2022-10-18 | $21.60 | $22.18 | $21.26 | $21.31 | $21.31 | 2,345,740 |
| 2022-10-17 | $21.35 | $21.70 | $21.35 | $21.44 | $21.44 | 1,736,200 |
| 2022-10-14 | $21.50 | $21.50 | $21.00 | $21.40 | $21.40 | 1,802,000 |
| 2022-10-13 | $20.58 | $21.33 | $20.56 | $21.15 | $21.15 | 1,748,700 |
| 2022-10-12 | $21.30 | $21.30 | $20.37 | $20.89 | $20.89 | 2,015,500 |
| 2022-10-11 | $21.47 | $21.76 | $20.98 | $21.17 | $21.17 | 1,956,130 |
| 2022-10-10 | $21.50 | $21.99 | $20.93 | $21.68 | $21.68 | 2,983,340 |
| 2022-09-30 | $23.26 | $23.55 | $20.93 | $22.04 | $22.04 | 3,159,300 |
| 2022-09-29 | $24.09 | $24.09 | $22.94 | $23.26 | $23.26 | 3,183,190 |
| 2022-09-28 | $25.06 | $25.09 | $23.68 | $23.71 | $23.71 | 4,873,800 |
| 2022-09-27 | $24.22 | $25.45 | $23.42 | $25.26 | $25.26 | 6,829,600 |
| 2022-09-26 | $24.25 | $25.30 | $24.16 | $24.41 | $24.41 | 4,788,950 |
| 2022-09-23 | $24.49 | $25.21 | $24.07 | $24.62 | $24.62 | 6,443,200 |
| 2022-09-22 | $24.53 | $25.19 | $24.20 | $24.44 | $24.44 | 2,538,600 |
| 2022-09-21 | $25.00 | $25.05 | $23.91 | $24.76 | $24.76 | 3,697,300 |
| 2022-09-20 | $25.11 | $25.30 | $24.64 | $25.22 | $25.22 | 3,873,500 |
| 2022-09-19 | $24.90 | $25.77 | $24.62 | $25.22 | $25.22 | 5,855,700 |
| 2022-09-16 | $24.59 | $26.55 | $24.21 | $24.90 | $24.90 | 8,297,600 |
| 2022-09-15 | $25.30 | $25.41 | $24.19 | $24.64 | $24.64 | 3,773,700 |
| 2022-09-14 | $24.10 | $25.10 | $23.97 | $24.86 | $24.86 | 3,181,900 |
| 2022-09-13 | $24.25 | $24.55 | $23.85 | $24.40 | $24.40 | 2,476,900 |
| 2022-09-12 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2022-09-09 | $24.34 | $24.51 | $23.51 | $24.37 | $24.37 | 3,828,100 |
| 2022-09-08 | $24.44 | $25.15 | $24.38 | $24.49 | $24.49 | 3,901,300 |
| 2022-09-07 | $23.95 | $24.58 | $23.80 | $24.44 | $24.44 | 3,252,900 |
| 2022-09-06 | $23.30 | $24.20 | $23.14 | $23.85 | $23.85 | 3,437,700 |
| 2022-09-05 | $23.10 | $23.53 | $22.95 | $23.19 | $23.19 | 2,476,200 |
| 2022-09-02 | $22.52 | $23.36 | $22.35 | $23.34 | $23.34 | 3,324,200 |
| 2022-09-01 | $22.55 | $23.44 | $22.47 | $22.64 | $22.64 | 4,444,650 |
| 2022-08-31 | $22.55 | $22.86 | $22.13 | $22.63 | $22.63 | 3,100,750 |
| 2022-08-30 | $22.56 | $22.77 | $22.44 | $22.55 | $22.55 | 2,243,600 |
| 2022-08-29 | $21.92 | $22.83 | $21.88 | $22.62 | $22.62 | 2,569,700 |
| 2022-08-26 | $22.08 | $22.68 | $22.08 | $22.49 | $22.49 | 2,636,600 |
| 2022-08-25 | $21.84 | $22.36 | $21.64 | $22.07 | $22.07 | 1,833,100 |
| 2022-08-24 | $22.08 | $22.24 | $21.73 | $21.83 | $21.83 | 1,784,400 |
| 2022-08-23 | $21.78 | $22.11 | $21.73 | $22.04 | $22.04 | 1,145,310 |
| 2022-08-22 | $21.50 | $22.02 | $21.50 | $21.92 | $21.92 | 1,177,800 |
| 2022-08-19 | $21.77 | $21.89 | $21.57 | $21.57 | $21.57 | 1,098,100 |
| 2022-08-18 | $22.15 | $22.15 | $21.75 | $21.81 | $21.81 | 1,257,800 |
| 2022-08-17 | $22.20 | $22.22 | $21.83 | $22.11 | $22.11 | 1,648,000 |
| 2022-08-16 | $21.97 | $22.14 | $21.78 | $22.07 | $22.07 | 1,411,600 |
| 2022-08-15 | $22.09 | $22.09 | $21.72 | $21.87 | $21.87 | 1,506,600 |
| 2022-08-12 | $22.04 | $22.30 | $21.98 | $22.12 | $22.12 | 1,495,800 |
| 2022-08-11 | $21.82 | $22.20 | $21.81 | $22.15 | $22.15 | 1,959,400 |
| 2022-08-10 | $21.96 | $22.07 | $21.70 | $21.99 | $21.99 | 1,337,400 |
| 2022-08-09 | $21.96 | $22.10 | $21.75 | $21.82 | $21.82 | 1,044,290 |
| 2022-08-08 | $21.64 | $22.12 | $21.39 | $21.93 | $21.93 | 1,206,000 |
| 2022-08-05 | $21.87 | $22.12 | $21.67 | $22.10 | $22.10 | 1,373,590 |
| 2022-08-04 | $21.78 | $21.96 | $21.34 | $21.95 | $21.95 | 1,675,890 |
| 2022-08-03 | $21.71 | $22.16 | $21.42 | $21.50 | $21.50 | 1,527,800 |
| 2022-08-02 | $22.51 | $22.69 | $21.30 | $21.80 | $21.80 | 2,995,700 |
| 2022-08-01 | $22.83 | $22.98 | $22.52 | $22.83 | $22.83 | 1,379,500 |
| 2022-07-29 | $23.53 | $23.59 | $22.76 | $22.83 | $22.83 | 3,002,500 |
| 2022-07-28 | $23.85 | $24.09 | $23.61 | $23.70 | $23.70 | 1,893,550 |
| 2022-07-27 | $24.24 | $24.29 | $23.73 | $23.84 | $23.84 | 1,928,600 |
| 2022-07-26 | $24.38 | $24.60 | $23.93 | $24.17 | $24.17 | 3,214,400 |
| 2022-07-25 | $23.94 | $24.24 | $23.62 | $23.73 | $23.73 | 1,707,100 |
| 2022-07-22 | $24.00 | $24.64 | $23.72 | $24.18 | $24.18 | 2,343,100 |
| 2022-07-21 | $24.01 | $24.60 | $24.01 | $24.06 | $24.06 | 2,731,000 |
| 2022-07-20 | $23.70 | $24.53 | $23.67 | $24.18 | $24.18 | 3,466,050 |
| 2022-07-19 | $24.40 | $24.64 | $23.66 | $23.73 | $23.73 | 3,273,350 |
| 2022-07-18 | $23.36 | $24.01 | $23.34 | $23.94 | $23.94 | 2,363,000 |
| 2022-07-15 | $23.68 | $24.83 | $23.45 | $24.06 | $24.06 | 4,293,400 |
| 2022-07-14 | $23.90 | $24.17 | $23.46 | $23.98 | $23.98 | 2,344,500 |
| 2022-07-13 | $23.39 | $24.23 | $23.34 | $23.75 | $23.75 | 2,817,150 |
| 2022-07-12 | $24.06 | $24.20 | $23.28 | $23.34 | $23.34 | 3,156,700 |
| 2022-07-11 | $23.88 | $24.55 | $23.53 | $24.31 | $24.31 | 3,673,900 |
| 2022-07-08 | $25.17 | $26.20 | $24.08 | $24.15 | $24.15 | 4,285,100 |
| 2022-07-07 | $24.07 | $24.74 | $24.06 | $24.39 | $24.39 | 3,608,900 |
| 2022-07-06 | $24.11 | $24.70 | $23.71 | $24.32 | $24.32 | 4,044,200 |
| 2022-07-05 | $24.71 | $25.06 | $24.24 | $24.55 | $24.55 | 4,808,500 |
| 2022-07-04 | $24.68 | $25.39 | $24.33 | $24.86 | $24.86 | 7,108,360 |
| 2022-07-01 | $28.14 | $28.36 | $25.86 | $25.86 | $25.86 | 8,368,630 |
| 2022-06-30 | $29.15 | $30.69 | $27.99 | $28.73 | $28.73 | 14,101,800 |
| 2022-06-29 | $27.99 | $30.00 | $26.38 | $28.30 | $28.30 | 14,012,480 |
| 2022-06-28 | $24.55 | $27.47 | $24.55 | $27.47 | $27.47 | 12,404,000 |
| 2022-06-27 | $25.95 | $26.44 | $24.60 | $24.97 | $24.97 | 12,366,480 |
| 2022-06-24 | $21.87 | $24.04 | $21.86 | $24.04 | $24.04 | 6,618,090 |
| 2022-06-23 | $21.68 | $21.85 | $21.29 | $21.85 | $21.85 | 1,358,900 |
| 2022-06-22 | $21.94 | $22.22 | $21.52 | $21.53 | $21.53 | 1,170,700 |
| 2022-06-21 | $22.11 | $22.55 | $21.81 | $22.05 | $22.05 | 1,936,800 |
| 2022-06-20 | $22.00 | $22.55 | $21.90 | $22.28 | $22.11 | 1,764,700 |
| 2022-06-17 | $22.09 | $22.26 | $21.83 | $22.08 | $21.91 | 1,535,600 |
| 2022-06-16 | $21.66 | $22.26 | $21.58 | $22.09 | $21.92 | 2,245,900 |
| 2022-06-15 | $21.60 | $21.89 | $21.46 | $21.64 | $21.47 | 2,161,100 |
| 2022-06-14 | $21.48 | $21.65 | $21.09 | $21.50 | $21.34 | 1,736,400 |
| 2022-06-13 | $21.34 | $21.95 | $21.21 | $21.65 | $21.48 | 1,762,100 |
| 2022-06-10 | $21.36 | $22.15 | $21.28 | $21.65 | $21.48 | 2,622,170 |
| 2022-06-09 | $21.88 | $22.03 | $21.27 | $21.35 | $21.19 | 1,784,200 |
| 2022-06-08 | $22.19 | $22.39 | $21.66 | $22.14 | $21.97 | 1,805,300 |
| 2022-06-07 | $22.55 | $22.82 | $22.05 | $22.19 | $22.02 | 1,686,600 |
| 2022-06-06 | $22.35 | $22.66 | $22.18 | $22.50 | $22.33 | 1,868,800 |
| 2022-06-02 | $22.78 | $22.78 | $22.13 | $22.30 | $22.13 | 2,132,800 |
| 2022-06-01 | $22.60 | $23.49 | $22.48 | $22.78 | $22.61 | 2,672,290 |
| 2022-05-31 | $22.18 | $22.70 | $22.02 | $22.57 | $22.40 | 2,596,800 |
| 2022-05-30 | $22.38 | $22.75 | $21.94 | $22.30 | $22.13 | 2,871,400 |
| 2022-05-27 | $21.70 | $22.18 | $21.63 | $21.91 | $21.74 | 2,274,300 |
| 2022-05-26 | $21.50 | $21.90 | $21.23 | $21.70 | $21.53 | 2,417,050 |
| 2022-05-25 | $20.70 | $21.68 | $20.70 | $21.40 | $21.24 | 2,973,950 |
| 2022-05-24 | $21.51 | $21.80 | $20.81 | $20.88 | $20.72 | 2,289,500 |
| 2022-05-23 | $21.68 | $21.81 | $21.24 | $21.51 | $21.35 | 1,858,090 |
| 2022-05-20 | $21.39 | $22.15 | $21.29 | $21.67 | $21.50 | 2,856,200 |
| 2022-05-19 | $20.85 | $21.66 | $20.77 | $21.44 | $21.28 | 2,999,260 |
| 2022-05-18 | $21.07 | $21.50 | $20.86 | $21.20 | $21.04 | 2,423,200 |
| 2022-05-17 | $21.25 | $21.54 | $20.50 | $21.11 | $20.95 | 2,561,900 |
| 2022-05-16 | $20.85 | $21.85 | $20.71 | $21.35 | $21.19 | 4,133,090 |
| 2022-05-13 | $20.40 | $20.96 | $20.08 | $20.85 | $20.69 | 3,014,700 |
| 2022-05-12 | $20.09 | $20.63 | $20.00 | $20.50 | $20.34 | 2,794,450 |
| 2022-05-11 | $20.10 | $21.15 | $20.10 | $20.34 | $20.18 | 4,533,940 |
| 2022-05-10 | $19.69 | $20.42 | $19.42 | $20.18 | $20.03 | 2,338,260 |
| 2022-05-09 | $19.67 | $20.10 | $19.51 | $19.91 | $19.76 | 1,863,400 |
| 2022-05-06 | $19.83 | $20.22 | $19.56 | $19.68 | $19.53 | 2,781,340 |
| 2022-05-05 | $20.37 | $20.86 | $19.81 | $20.59 | $20.43 | 2,386,550 |
| 2022-05-04 | $20.66 | $20.66 | $20.66 | $20.66 | $20.50 | 0 |
| 2022-05-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.50 | 0 |
| 2022-04-29 | $20.25 | $20.76 | $19.87 | $20.66 | $20.50 | 2,972,790 |
| 2022-04-28 | $20.50 | $21.10 | $19.68 | $20.14 | $19.99 | 2,889,900 |
| 2022-04-27 | $19.99 | $21.00 | $19.60 | $20.94 | $20.78 | 3,553,800 |
| 2022-04-26 | $22.85 | $22.85 | $21.06 | $21.22 | $21.06 | 2,917,400 |
| 2022-04-25 | $22.76 | $22.99 | $21.58 | $22.11 | $21.94 | 2,610,600 |
| 2022-04-22 | $23.51 | $23.84 | $22.88 | $23.39 | $23.21 | 2,674,070 |
| 2022-04-21 | $25.50 | $25.62 | $23.67 | $23.79 | $23.61 | 3,547,900 |
| 2022-04-20 | $24.64 | $25.72 | $24.64 | $25.39 | $25.20 | 3,515,100 |
| 2022-04-19 | $24.21 | $25.41 | $24.03 | $24.76 | $24.57 | 2,970,600 |
| 2022-04-18 | $23.80 | $24.58 | $23.52 | $24.28 | $24.09 | 2,643,600 |
| 2022-04-15 | $26.00 | $26.22 | $23.83 | $24.35 | $24.16 | 5,954,200 |
| 2022-04-14 | $25.92 | $26.35 | $25.30 | $26.00 | $25.80 | 3,543,890 |
| 2022-04-13 | $27.46 | $27.50 | $25.97 | $26.03 | $25.83 | 6,731,300 |
| 2022-04-12 | $25.03 | $27.86 | $24.95 | $27.86 | $27.65 | 7,995,400 |
| 2022-04-11 | $26.85 | $26.88 | $25.40 | $25.52 | $25.32 | 5,124,800 |
| 2022-04-08 | $26.62 | $27.32 | $25.20 | $27.18 | $26.97 | 5,981,700 |
| 2022-04-07 | $27.18 | $27.80 | $26.50 | $26.52 | $26.32 | 3,965,300 |
| 2022-04-06 | $26.01 | $28.20 | $26.00 | $27.52 | $27.31 | 6,761,700 |
| 2022-04-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.40 | 0 |
| 2022-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.40 | 0 |
| 2022-04-01 | $25.98 | $27.10 | $25.82 | $26.60 | $26.40 | 4,571,500 |
| 2022-03-31 | $26.29 | $26.62 | $25.60 | $26.01 | $25.81 | 2,984,800 |
| 2022-03-30 | $26.60 | $27.14 | $26.01 | $26.70 | $26.50 | 3,289,600 |
| 2022-03-29 | $26.21 | $27.50 | $26.20 | $26.60 | $26.40 | 4,014,700 |
| 2022-03-28 | $25.50 | $27.20 | $25.13 | $26.49 | $26.29 | 4,008,300 |
| 2022-03-25 | $25.77 | $26.15 | $25.09 | $25.75 | $25.55 | 3,030,900 |
| 2022-03-24 | $26.42 | $26.56 | $25.22 | $25.53 | $25.33 | 3,002,850 |
| 2022-03-23 | $26.79 | $26.81 | $26.01 | $26.35 | $26.15 | 2,573,900 |
| 2022-03-22 | $26.01 | $27.55 | $25.82 | $26.60 | $26.40 | 6,114,700 |
| 2022-03-21 | $25.29 | $27.19 | $25.00 | $26.90 | $26.69 | 8,165,100 |
| 2022-03-18 | $23.59 | $26.20 | $23.57 | $25.55 | $25.35 | 7,991,200 |
| 2022-03-17 | $23.83 | $24.68 | $23.20 | $23.82 | $23.64 | 5,952,140 |
| 2022-03-16 | $21.50 | $23.30 | $21.50 | $23.30 | $23.12 | 4,748,300 |
| 2022-03-15 | $22.24 | $22.72 | $21.05 | $21.18 | $21.02 | 3,558,140 |
| 2022-03-14 | $22.91 | $23.46 | $22.48 | $22.53 | $22.36 | 2,806,300 |
| 2022-03-11 | $23.31 | $23.97 | $22.40 | $23.90 | $23.72 | 3,136,750 |
| 2022-03-10 | $23.77 | $24.38 | $23.45 | $23.69 | $23.51 | 2,861,400 |
| 2022-03-09 | $23.22 | $23.74 | $22.35 | $23.42 | $23.24 | 2,998,800 |
| 2022-03-08 | $23.99 | $24.60 | $22.99 | $23.22 | $23.04 | 3,262,100 |
| 2022-03-07 | $24.30 | $24.51 | $23.80 | $24.10 | $23.92 | 2,718,300 |
| 2022-03-04 | $24.94 | $25.38 | $24.62 | $24.78 | $24.59 | 2,758,500 |
| 2022-03-03 | $24.51 | $25.52 | $24.51 | $25.03 | $24.84 | 4,314,510 |
| 2022-03-02 | $24.76 | $24.76 | $24.31 | $24.43 | $24.24 | 2,433,370 |
| 2022-03-01 | $23.76 | $24.92 | $23.62 | $24.92 | $24.73 | 4,078,770 |
| 2022-02-28 | $23.77 | $23.90 | $23.06 | $23.76 | $23.58 | 2,235,100 |
| 2022-02-25 | $23.72 | $24.12 | $23.50 | $23.68 | $23.50 | 2,521,700 |
| 2022-02-24 | $24.38 | $24.78 | $23.10 | $23.69 | $23.51 | 5,639,700 |
| 2022-02-23 | $25.04 | $25.25 | $24.56 | $24.62 | $24.43 | 3,693,900 |
| 2022-02-22 | $25.56 | $25.81 | $24.56 | $24.95 | $24.76 | 4,242,300 |
| 2022-02-21 | $25.61 | $25.91 | $25.16 | $25.62 | $25.42 | 4,274,900 |
| 2022-02-18 | $24.28 | $26.43 | $24.21 | $25.90 | $25.70 | 7,530,700 |
| 2022-02-17 | $25.21 | $25.45 | $24.28 | $24.50 | $24.31 | 5,175,310 |
| 2022-02-16 | $25.20 | $25.80 | $24.94 | $25.50 | $25.30 | 5,506,940 |
| 2022-02-15 | $26.02 | $26.19 | $24.87 | $25.08 | $24.89 | 9,019,740 |
| 2022-02-14 | $26.07 | $28.76 | $25.61 | $27.09 | $26.88 | 11,990,220 |
| 2022-02-11 | $26.50 | $28.43 | $26.10 | $26.22 | $26.02 | 11,428,740 |
| 2022-02-10 | $25.63 | $28.62 | $25.37 | $27.33 | $27.12 | 12,397,770 |
| 2022-02-09 | $26.20 | $27.89 | $25.57 | $26.02 | $25.82 | 11,141,970 |
| 2022-02-08 | $23.66 | $26.07 | $23.50 | $26.07 | $25.87 | 4,465,230 |
| 2022-02-07 | $25.12 | $25.41 | $22.70 | $23.70 | $23.52 | 9,175,730 |
| 2022-02-04 | $23.10 | $23.10 | $23.10 | $23.10 | $22.92 | 0 |
| 2022-02-03 | $23.10 | $23.10 | $23.10 | $23.10 | $22.92 | 0 |
| 2022-02-02 | $23.10 | $23.10 | $23.10 | $23.10 | $22.92 | 0 |
| 2022-02-01 | $23.10 | $23.10 | $23.10 | $23.10 | $22.92 | 0 |
| 2022-01-28 | $21.40 | $23.10 | $21.05 | $23.10 | $22.92 | 2,560,740 |
| 2022-01-27 | $21.99 | $22.03 | $21.00 | $21.00 | $20.84 | 2,088,100 |
| 2022-01-26 | $22.78 | $23.18 | $21.74 | $21.90 | $21.73 | 3,222,500 |
| 2022-01-25 | $22.35 | $23.44 | $22.31 | $22.59 | $22.42 | 3,265,440 |
| 2022-01-24 | $23.04 | $23.91 | $22.06 | $22.71 | $22.54 | 4,151,100 |
| 2022-01-21 | $22.85 | $23.98 | $22.44 | $23.28 | $23.10 | 5,269,710 |
| 2022-01-20 | $22.69 | $22.87 | $22.08 | $22.15 | $21.98 | 773,620 |
| 2022-01-19 | $21.99 | $22.90 | $21.65 | $22.69 | $22.52 | 1,307,550 |
| 2022-01-18 | $22.31 | $22.47 | $21.75 | $21.90 | $21.73 | 962,900 |
| 2022-01-17 | $22.47 | $22.69 | $22.12 | $22.31 | $22.14 | 1,024,800 |
| 2022-01-14 | $22.90 | $23.00 | $22.26 | $22.35 | $22.18 | 1,345,290 |
| 2022-01-13 | $22.84 | $23.10 | $22.63 | $22.87 | $22.70 | 1,193,730 |
| 2022-01-12 | $21.98 | $23.09 | $21.91 | $22.98 | $22.80 | 1,994,400 |
| 2022-01-11 | $21.98 | $22.34 | $21.85 | $21.88 | $21.71 | 455,930 |
| 2022-01-10 | $21.82 | $22.26 | $21.48 | $21.94 | $21.77 | 812,740 |
| 2022-01-07 | $22.12 | $22.57 | $21.71 | $21.73 | $21.56 | 974,700 |
| 2022-01-06 | $22.24 | $22.76 | $22.05 | $22.18 | $22.01 | 1,094,000 |
| 2022-01-05 | $22.10 | $22.69 | $21.78 | $22.11 | $21.94 | 1,265,100 |
| 2022-01-04 | $21.72 | $22.26 | $21.50 | $22.20 | $22.03 | 971,760 |
| 2022-01-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.55 | 0 |
| 2021-12-31 | $21.60 | $21.85 | $21.42 | $21.72 | $21.55 | 619,590 |
| 2021-12-30 | $21.20 | $21.65 | $21.12 | $21.58 | $21.41 | 909,500 |
| 2021-12-29 | $21.11 | $21.28 | $20.91 | $21.23 | $21.07 | 597,250 |
| 2021-12-28 | $21.17 | $21.35 | $20.95 | $21.13 | $20.97 | 390,700 |
| 2021-12-27 | $20.74 | $21.10 | $20.66 | $21.10 | $20.94 | 681,900 |
| 2021-12-24 | $20.71 | $20.95 | $20.63 | $20.74 | $20.58 | 391,300 |
| 2021-12-23 | $21.15 | $21.15 | $20.60 | $20.67 | $20.51 | 425,300 |
| 2021-12-22 | $21.27 | $21.32 | $20.91 | $21.00 | $20.84 | 639,130 |
| 2021-12-21 | $20.63 | $21.30 | $20.59 | $21.11 | $20.95 | 873,400 |
| 2021-12-20 | $20.62 | $20.89 | $20.48 | $20.63 | $20.47 | 347,500 |
| 2021-12-17 | $20.76 | $20.79 | $20.57 | $20.64 | $20.48 | 336,190 |
| 2021-12-16 | $20.78 | $20.93 | $20.66 | $20.77 | $20.61 | 370,200 |
| 2021-12-15 | $20.53 | $21.08 | $20.53 | $20.95 | $20.79 | 636,860 |
| 2021-12-14 | $20.61 | $20.77 | $20.53 | $20.63 | $20.47 | 419,800 |
| 2021-12-13 | $20.80 | $20.80 | $20.30 | $20.66 | $20.50 | 573,000 |
| 2021-12-07 | $19.91 | $20.04 | $19.84 | $19.97 | $19.82 | 340,000 |
| 2021-12-06 | $20.17 | $20.17 | $19.84 | $19.86 | $19.71 | 435,560 |
| 2021-12-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.85 | 261,200 |
| 2021-12-02 | $20.01 | $20.01 | $20.01 | $20.01 | $19.86 | 297,300 |
| 2021-12-01 | $20.15 | $20.34 | $19.88 | $20.29 | $20.13 | 332,600 |
| 2021-11-30 | $19.91 | $20.23 | $19.91 | $19.97 | $19.82 | 344,460 |
| 2021-11-29 | $19.93 | $19.99 | $19.70 | $19.91 | $19.76 | 498,200 |
| 2021-11-26 | $20.58 | $20.65 | $20.26 | $20.30 | $20.14 | 426,210 |
| 2021-11-25 | $20.78 | $20.85 | $20.56 | $20.67 | $20.51 | 306,700 |
| 2021-11-24 | $20.65 | $20.75 | $20.39 | $20.70 | $20.54 | 395,600 |
| 2021-11-23 | $20.89 | $21.17 | $20.53 | $20.65 | $20.49 | 543,100 |
| 2021-11-22 | $21.07 | $21.25 | $20.83 | $20.90 | $20.74 | 312,310 |
| 2021-11-19 | $20.86 | $21.15 | $20.74 | $21.06 | $20.90 | 390,000 |
| 2021-11-18 | $20.98 | $21.05 | $20.77 | $20.79 | $20.63 | 482,800 |
| 2021-11-17 | $20.59 | $21.04 | $20.59 | $20.91 | $20.75 | 423,680 |
| 2021-11-16 | $20.78 | $20.95 | $20.54 | $20.59 | $20.43 | 562,760 |
| 2021-11-15 | $20.19 | $20.88 | $20.19 | $20.73 | $20.57 | 1,212,200 |
| 2021-11-12 | $20.04 | $20.80 | $19.88 | $20.22 | $20.07 | 835,600 |
| 2021-11-11 | $20.00 | $20.15 | $19.91 | $20.04 | $19.89 | 600,510 |
| 2021-11-10 | $19.93 | $20.06 | $19.69 | $20.00 | $19.85 | 676,740 |
| 2021-11-09 | $19.60 | $20.05 | $19.54 | $19.94 | $19.79 | 1,103,810 |
| 2021-11-08 | $19.58 | $20.40 | $19.58 | $19.76 | $19.61 | 1,156,100 |
| 2021-11-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.40 | 614,000 |
| 2021-11-04 | $19.45 | $19.65 | $19.31 | $19.55 | $19.40 | 601,900 |
| 2021-11-03 | $19.28 | $19.50 | $19.02 | $19.37 | $19.22 | 633,800 |
| 2021-11-02 | $19.30 | $19.58 | $18.96 | $19.11 | $18.96 | 1,086,700 |
| 2021-11-01 | $19.20 | $19.50 | $18.96 | $19.44 | $19.29 | 881,900 |
| 2021-10-29 | $18.91 | $19.42 | $18.81 | $19.30 | $19.15 | 924,220 |
| 2021-10-28 | $18.81 | $19.12 | $18.78 | $18.85 | $18.71 | 668,300 |
| 2021-10-27 | $19.20 | $19.48 | $18.86 | $19.00 | $18.85 | 782,700 |
| 2021-10-26 | $19.50 | $19.50 | $19.20 | $19.42 | $19.27 | 715,040 |
| 2021-10-25 | $19.22 | $19.48 | $19.16 | $19.43 | $19.28 | 810,000 |
| 2021-10-22 | $19.50 | $19.67 | $19.34 | $19.45 | $19.30 | 796,340 |
| 2021-10-21 | $20.05 | $20.07 | $19.42 | $19.47 | $19.32 | 1,900,860 |
| 2021-10-20 | $20.89 | $20.95 | $20.02 | $20.13 | $19.98 | 2,309,120 |
| 2021-10-19 | $21.59 | $21.86 | $21.28 | $21.41 | $21.25 | 1,200,200 |
| 2021-10-18 | $21.80 | $22.01 | $21.51 | $21.67 | $21.50 | 1,149,600 |
| 2021-10-15 | $22.01 | $22.27 | $21.56 | $21.89 | $21.72 | 1,575,400 |
| 2021-10-14 | $20.50 | $22.43 | $20.38 | $22.12 | $21.95 | 2,708,900 |
| 2021-10-13 | $20.53 | $20.64 | $20.31 | $20.50 | $20.34 | 556,600 |
| 2021-10-12 | $20.46 | $20.67 | $20.13 | $20.41 | $20.25 | 533,900 |
| 2021-10-11 | $20.74 | $20.74 | $20.25 | $20.56 | $20.40 | 615,290 |
| 2021-09-30 | $20.60 | $20.74 | $20.15 | $20.35 | $20.19 | 925,700 |
| 2021-09-29 | $20.38 | $20.88 | $20.16 | $20.65 | $20.49 | 1,082,540 |
| 2021-09-28 | $20.29 | $20.62 | $20.01 | $20.41 | $20.25 | 725,800 |
| 2021-09-27 | $20.87 | $20.91 | $20.21 | $20.29 | $20.13 | 903,630 |
| 2021-09-24 | $20.97 | $21.11 | $20.66 | $20.87 | $20.71 | 904,800 |
| 2021-09-23 | $20.29 | $21.04 | $20.29 | $20.98 | $20.82 | 1,159,700 |
| 2021-09-22 | $20.45 | $20.71 | $20.11 | $20.24 | $20.09 | 1,301,000 |
| 2021-09-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.40 | 0 |
| 2021-09-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.40 | 0 |
| 2021-09-17 | $20.60 | $20.94 | $20.08 | $20.56 | $20.40 | 2,163,700 |
| 2021-09-16 | $20.01 | $21.15 | $20.00 | $20.73 | $20.57 | 3,087,600 |
| 2021-09-15 | $21.68 | $21.86 | $21.10 | $21.55 | $21.39 | 1,231,000 |
| 2021-09-14 | $21.91 | $22.33 | $21.52 | $21.76 | $21.59 | 1,962,300 |
| 2021-09-13 | $22.24 | $22.24 | $21.30 | $21.82 | $21.65 | 3,318,180 |
| 2021-09-10 | $22.85 | $24.12 | $22.81 | $23.00 | $22.82 | 4,302,060 |
| 2021-09-09 | $22.41 | $22.89 | $22.00 | $22.71 | $22.54 | 1,395,600 |
| 2021-09-08 | $22.36 | $22.70 | $22.21 | $22.39 | $22.22 | 1,029,860 |
| 2021-09-07 | $22.15 | $22.86 | $22.15 | $22.45 | $22.28 | 1,327,400 |
| 2021-09-06 | $22.15 | $22.68 | $22.08 | $22.35 | $22.18 | 1,085,500 |
| 2021-09-03 | $21.89 | $22.30 | $21.79 | $22.15 | $21.98 | 952,200 |
| 2021-09-02 | $21.91 | $22.34 | $21.58 | $21.97 | $21.80 | 760,100 |
| 2021-09-01 | $21.98 | $22.20 | $21.67 | $21.94 | $21.77 | 1,345,030 |
| 2021-08-31 | $21.80 | $22.10 | $21.66 | $21.88 | $21.71 | 1,198,920 |
| 2021-08-30 | $21.68 | $22.15 | $21.61 | $21.81 | $21.64 | 965,900 |
| 2021-08-27 | $22.20 | $22.20 | $21.60 | $21.85 | $21.68 | 879,390 |
| 2021-08-26 | $21.66 | $22.21 | $21.33 | $22.04 | $21.87 | 1,629,070 |
| 2021-08-25 | $21.03 | $21.72 | $20.90 | $21.66 | $21.49 | 1,175,000 |
| 2021-08-24 | $20.90 | $21.46 | $20.85 | $21.03 | $20.87 | 919,900 |
| 2021-08-23 | $20.10 | $21.00 | $20.10 | $21.00 | $20.84 | 1,567,190 |
| 2021-08-20 | $20.00 | $20.34 | $19.98 | $20.17 | $20.02 | 653,600 |
| 2021-08-19 | $20.14 | $20.36 | $20.08 | $20.13 | $19.98 | 482,800 |
| 2021-08-18 | $20.01 | $20.34 | $19.90 | $20.16 | $20.01 | 553,200 |
| 2021-08-17 | $20.27 | $20.60 | $20.01 | $20.01 | $19.86 | 943,330 |
| 2021-08-16 | $19.91 | $20.66 | $19.90 | $20.22 | $20.07 | 1,816,930 |
| 2021-08-13 | $19.81 | $20.21 | $19.62 | $20.00 | $19.85 | 815,930 |
| 2021-08-12 | $20.01 | $20.01 | $19.64 | $19.91 | $19.76 | 448,940 |
| 2021-08-11 | $19.78 | $19.98 | $19.66 | $19.83 | $19.68 | 432,200 |
| 2021-08-10 | $19.79 | $19.90 | $19.58 | $19.79 | $19.64 | 561,650 |
| 2021-08-09 | $19.43 | $19.96 | $19.21 | $19.80 | $19.65 | 911,510 |
| 2021-08-06 | $19.18 | $19.58 | $19.00 | $19.49 | $19.34 | 603,630 |
| 2021-08-05 | $19.21 | $19.32 | $19.03 | $19.18 | $19.03 | 705,430 |
| 2021-08-04 | $19.88 | $19.88 | $19.20 | $19.23 | $19.08 | 848,730 |
| 2021-08-03 | $19.70 | $19.98 | $19.45 | $19.79 | $19.64 | 719,050 |
| 2021-08-02 | $19.00 | $19.92 | $18.71 | $19.77 | $19.62 | 1,451,730 |
| 2021-07-30 | $18.95 | $19.49 | $18.80 | $19.34 | $19.19 | 1,098,350 |
| 2021-07-29 | $18.77 | $18.82 | $18.57 | $18.68 | $18.54 | 384,200 |
| 2021-07-28 | $18.98 | $18.98 | $18.41 | $18.79 | $18.65 | 481,050 |
| 2021-07-27 | $19.04 | $19.17 | $18.91 | $19.02 | $18.87 | 324,980 |
| 2021-07-26 | $19.30 | $19.32 | $18.98 | $19.04 | $18.89 | 517,410 |
| 2021-07-23 | $19.73 | $19.74 | $19.35 | $19.35 | $19.20 | 670,300 |
| 2021-07-22 | $19.70 | $19.83 | $19.68 | $19.81 | $19.66 | 280,300 |
| 2021-07-21 | $19.83 | $19.87 | $19.65 | $19.75 | $19.60 | 397,090 |
| 2021-07-20 | $19.76 | $19.85 | $19.65 | $19.82 | $19.67 | 238,900 |
| 2021-07-19 | $19.80 | $19.93 | $19.62 | $19.86 | $19.71 | 326,650 |
| 2021-07-16 | $19.70 | $19.88 | $19.68 | $19.76 | $19.61 | 337,020 |
| 2021-07-15 | $19.96 | $19.96 | $19.58 | $19.73 | $19.58 | 354,120 |
| 2021-07-14 | $19.95 | $19.99 | $19.73 | $19.92 | $19.77 | 384,540 |
| 2021-07-13 | $20.08 | $20.08 | $19.87 | $19.95 | $19.80 | 430,000 |
| 2021-07-12 | $19.87 | $20.04 | $19.80 | $19.98 | $19.83 | 419,830 |
| 2021-07-09 | $19.70 | $19.95 | $19.55 | $19.87 | $19.72 | 489,340 |
| 2021-07-08 | $20.01 | $20.01 | $19.56 | $19.64 | $19.49 | 560,700 |
| 2021-07-07 | $19.91 | $20.07 | $19.80 | $20.01 | $19.86 | 389,500 |
| 2021-07-06 | $20.02 | $20.15 | $19.83 | $19.97 | $19.82 | 335,030 |
| 2021-07-05 | $19.96 | $20.13 | $19.96 | $20.03 | $19.88 | 382,900 |
| 2021-07-02 | $19.92 | $20.06 | $19.86 | $19.95 | $19.80 | 328,800 |
| 2021-07-01 | $20.18 | $20.25 | $19.99 | $20.00 | $19.85 | 449,200 |
| 2021-06-30 | $20.21 | $20.35 | $20.15 | $20.17 | $20.02 | 475,300 |
| 2021-06-29 | $20.19 | $20.44 | $20.11 | $20.27 | $20.11 | 689,200 |
| 2021-06-28 | $20.18 | $20.38 | $20.09 | $20.25 | $19.95 | 580,000 |
| 2021-06-25 | $20.35 | $20.35 | $19.96 | $20.23 | $19.93 | 646,100 |
| 2021-06-24 | $20.33 | $20.45 | $20.21 | $20.30 | $20.00 | 461,630 |
| 2021-06-23 | $20.09 | $20.47 | $20.07 | $20.23 | $19.93 | 613,300 |
| 2021-06-22 | $19.95 | $20.10 | $19.91 | $20.07 | $19.77 | 415,670 |
| 2021-06-21 | $19.99 | $20.04 | $19.85 | $19.91 | $19.61 | 321,550 |
| 2021-06-18 | $19.97 | $20.02 | $19.85 | $19.99 | $19.69 | 544,770 |
| 2021-06-17 | $20.02 | $20.20 | $19.90 | $19.99 | $19.69 | 430,900 |
| 2021-06-16 | $19.73 | $20.14 | $19.73 | $20.02 | $19.72 | 513,450 |
| 2021-06-15 | $20.13 | $20.18 | $19.68 | $19.86 | $19.56 | 603,920 |
| 2021-06-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.75 | 0 |
| 2021-06-11 | $20.14 | $20.26 | $19.97 | $20.05 | $19.75 | 455,850 |
| 2021-06-10 | $20.19 | $20.36 | $20.14 | $20.16 | $19.86 | 469,230 |
| 2021-06-09 | $20.22 | $20.50 | $20.13 | $20.29 | $19.99 | 802,450 |
| 2021-06-08 | $20.14 | $20.24 | $20.06 | $20.16 | $19.86 | 313,400 |
| 2021-06-07 | $19.92 | $20.20 | $19.92 | $20.14 | $19.84 | 396,700 |
| 2021-06-04 | $20.02 | $20.05 | $19.92 | $19.98 | $19.68 | 394,400 |
| 2021-06-03 | $20.19 | $20.44 | $20.02 | $20.06 | $19.76 | 521,810 |
| 2021-06-02 | $20.10 | $20.24 | $19.95 | $20.01 | $19.71 | 535,060 |
| 2021-06-01 | $20.00 | $20.09 | $19.85 | $20.09 | $19.79 | 487,610 |
| 2021-05-31 | $20.06 | $20.06 | $19.78 | $19.90 | $19.60 | 462,520 |
| 2021-05-28 | $20.09 | $20.39 | $19.96 | $20.08 | $19.78 | 800,000 |
| 2021-05-27 | $19.96 | $20.28 | $19.82 | $20.08 | $19.78 | 860,970 |
| 2021-05-26 | $19.85 | $20.26 | $19.71 | $20.00 | $19.70 | 1,061,100 |
| 2021-05-25 | $19.74 | $19.92 | $19.62 | $19.80 | $19.50 | 1,193,570 |
| 2021-05-24 | $19.28 | $19.78 | $19.16 | $19.78 | $19.48 | 1,093,300 |
| 2021-05-21 | $19.20 | $19.37 | $19.03 | $19.29 | $19.00 | 655,930 |
| 2021-05-20 | $19.55 | $19.55 | $19.08 | $19.14 | $18.85 | 1,033,880 |
| 2021-05-19 | $19.51 | $19.60 | $19.42 | $19.52 | $19.23 | 595,500 |
| 2021-05-18 | $19.50 | $19.59 | $19.37 | $19.55 | $19.26 | 629,400 |
| 2021-05-17 | $19.66 | $19.69 | $19.40 | $19.50 | $19.21 | 615,100 |
| 2021-05-14 | $19.58 | $19.71 | $19.32 | $19.67 | $19.38 | 778,820 |
| 2021-05-13 | $19.60 | $19.70 | $19.43 | $19.52 | $19.23 | 675,220 |
| 2021-05-12 | $19.59 | $19.70 | $19.48 | $19.64 | $19.35 | 443,100 |
| 2021-05-11 | $19.48 | $19.98 | $19.21 | $19.60 | $19.31 | 698,510 |
| 2021-05-10 | $19.95 | $19.99 | $19.43 | $19.49 | $19.20 | 1,244,310 |
| 2021-05-07 | $20.18 | $20.18 | $19.62 | $19.95 | $19.65 | 970,800 |
| 2021-05-06 | $21.47 | $21.63 | $19.54 | $19.88 | $19.58 | 2,295,300 |
| 2021-05-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.38 | 0 |
| 2021-05-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.38 | 0 |
| 2021-04-30 | $21.10 | $21.76 | $20.85 | $21.70 | $21.38 | 1,782,700 |
| 2021-04-29 | $21.49 | $21.65 | $20.90 | $21.00 | $20.69 | 1,628,290 |
| 2021-04-28 | $21.35 | $21.89 | $21.10 | $21.56 | $21.24 | 1,178,130 |
| 2021-04-27 | $22.62 | $22.62 | $21.08 | $21.29 | $20.97 | 1,694,700 |
| 2021-04-26 | $22.18 | $22.89 | $21.91 | $22.40 | $22.07 | 1,535,600 |
| 2021-04-23 | $22.50 | $22.61 | $21.94 | $22.20 | $21.87 | 994,400 |
| 2021-04-22 | $22.65 | $22.79 | $22.30 | $22.50 | $22.16 | 766,300 |
| 2021-04-21 | $22.75 | $23.00 | $22.47 | $22.74 | $22.40 | 1,221,790 |
| 2021-04-20 | $23.00 | $23.04 | $22.61 | $22.82 | $22.48 | 1,540,060 |
| 2021-04-19 | $22.41 | $23.20 | $22.40 | $23.12 | $22.77 | 2,801,230 |
| 2021-04-16 | $21.88 | $22.45 | $21.71 | $22.40 | $22.07 | 1,719,180 |
| 2021-04-15 | $21.51 | $22.06 | $21.51 | $21.88 | $21.55 | 1,132,310 |
| 2021-04-14 | $20.99 | $22.14 | $20.92 | $21.71 | $21.39 | 1,717,620 |
| 2021-04-13 | $21.05 | $21.76 | $20.87 | $21.11 | $20.79 | 1,314,400 |
| 2021-04-12 | $21.36 | $21.57 | $21.03 | $21.07 | $20.76 | 783,300 |
| 2021-04-09 | $21.18 | $21.39 | $21.00 | $21.34 | $21.02 | 762,630 |
| 2021-04-08 | $21.50 | $21.62 | $21.06 | $21.17 | $20.85 | 885,550 |
| 2021-04-07 | $21.31 | $21.53 | $21.22 | $21.52 | $21.20 | 540,500 |
| 2021-04-06 | $21.68 | $21.74 | $21.25 | $21.30 | $20.98 | 819,500 |
| 2021-04-05 | $21.68 | $21.68 | $21.68 | $21.68 | $21.36 | 0 |
| 2021-04-02 | $21.58 | $21.97 | $21.16 | $21.68 | $21.36 | 1,050,800 |
| 2021-04-01 | $21.55 | $21.77 | $21.40 | $21.57 | $21.25 | 583,100 |
| 2021-03-31 | $21.99 | $22.15 | $21.50 | $21.57 | $21.25 | 917,870 |
| 2021-03-30 | $22.44 | $22.44 | $21.90 | $22.01 | $21.68 | 903,800 |
| 2021-03-29 | $22.28 | $22.77 | $22.00 | $22.44 | $22.10 | 1,663,820 |
| 2021-03-26 | $21.95 | $22.82 | $21.94 | $22.33 | $22.00 | 1,803,390 |
| 2021-03-25 | $21.72 | $22.53 | $21.50 | $22.00 | $21.67 | 1,256,500 |
| 2021-03-24 | $21.93 | $22.24 | $21.72 | $21.81 | $21.48 | 885,990 |
| 2021-03-23 | $22.46 | $22.65 | $21.88 | $22.06 | $21.73 | 1,179,370 |
| 2021-03-22 | $22.00 | $22.66 | $21.98 | $22.46 | $22.12 | 1,574,090 |
| 2021-03-19 | $22.41 | $22.46 | $21.97 | $22.01 | $21.68 | 1,327,560 |
| 2021-03-18 | $22.51 | $22.79 | $22.25 | $22.45 | $22.11 | 1,246,500 |
| 2021-03-17 | $22.36 | $22.88 | $22.23 | $22.55 | $22.21 | 1,736,770 |
| 2021-03-16 | $22.65 | $22.90 | $21.96 | $22.42 | $22.09 | 2,294,220 |
| 2021-03-15 | $21.62 | $22.65 | $21.62 | $22.28 | $21.95 | 2,788,320 |
| 2021-03-12 | $20.82 | $21.85 | $20.74 | $21.82 | $21.49 | 2,456,720 |
| 2021-03-11 | $20.59 | $21.05 | $20.59 | $20.86 | $20.55 | 471,600 |
| 2021-03-10 | $21.14 | $21.14 | $20.53 | $20.65 | $20.34 | 583,600 |
| 2021-03-09 | $20.72 | $21.50 | $20.20 | $21.05 | $20.74 | 1,200,700 |
| 2021-03-08 | $20.86 | $21.24 | $20.60 | $20.72 | $20.41 | 677,700 |
| 2021-03-05 | $20.90 | $21.19 | $20.62 | $20.85 | $20.54 | 680,600 |
| 2021-03-04 | $21.10 | $21.28 | $20.93 | $21.01 | $20.70 | 686,000 |
| 2021-03-03 | $21.24 | $21.28 | $21.05 | $21.13 | $20.81 | 533,600 |
| 2021-03-02 | $21.16 | $21.40 | $21.00 | $21.14 | $20.82 | 614,900 |
| 2021-03-01 | $20.80 | $21.36 | $20.80 | $21.25 | $20.93 | 812,530 |
| 2021-02-26 | $20.40 | $21.04 | $20.40 | $20.79 | $20.48 | 959,000 |
| 2021-02-25 | $21.05 | $21.19 | $20.55 | $20.58 | $20.27 | 804,900 |
| 2021-02-24 | $21.03 | $21.50 | $20.84 | $21.05 | $20.74 | 1,488,100 |
| 2021-02-23 | $20.51 | $21.19 | $20.36 | $21.04 | $20.73 | 1,195,610 |
| 2021-02-22 | $20.62 | $21.06 | $20.51 | $20.51 | $20.20 | 1,127,170 |
| 2021-02-19 | $20.05 | $20.90 | $20.05 | $20.70 | $20.39 | 1,085,330 |
| 2021-02-18 | $20.30 | $20.49 | $19.96 | $20.26 | $19.96 | 1,463,400 |
| 2021-02-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2021-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2021-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2021-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2021-02-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2021-02-10 | $19.20 | $20.18 | $19.20 | $20.00 | $19.70 | 988,400 |
| 2021-02-09 | $19.10 | $19.40 | $19.10 | $19.35 | $19.06 | 598,700 |
| 2021-02-08 | $18.80 | $19.63 | $18.72 | $19.29 | $19.00 | 617,740 |
| 2021-02-05 | $18.99 | $19.35 | $18.86 | $18.88 | $18.60 | 618,700 |
| 2021-02-04 | $19.65 | $19.65 | $18.88 | $18.99 | $18.71 | 485,500 |
| 2021-02-03 | $19.78 | $20.21 | $19.47 | $19.66 | $19.37 | 866,100 |
| 2021-02-02 | $19.80 | $20.24 | $19.71 | $19.99 | $19.69 | 712,000 |
| 2021-02-01 | $19.52 | $20.04 | $19.20 | $19.88 | $19.58 | 719,600 |
| 2021-01-29 | $19.07 | $19.92 | $19.00 | $19.30 | $19.01 | 892,870 |
| 2021-01-28 | $18.88 | $19.40 | $18.88 | $19.00 | $18.72 | 870,400 |
| 2021-01-27 | $18.88 | $19.08 | $18.70 | $18.88 | $18.60 | 246,300 |
| 2021-01-26 | $19.30 | $19.50 | $18.87 | $18.88 | $18.60 | 509,700 |
| 2021-01-25 | $19.45 | $19.96 | $18.96 | $19.30 | $19.01 | 819,900 |
| 2021-01-22 | $19.59 | $19.86 | $19.15 | $19.59 | $19.30 | 368,300 |
| 2021-01-21 | $19.96 | $19.96 | $19.35 | $19.68 | $19.39 | 680,100 |
| 2021-01-20 | $18.71 | $20.18 | $18.55 | $20.16 | $19.86 | 1,454,230 |
| 2021-01-19 | $18.50 | $18.78 | $18.46 | $18.71 | $18.43 | 202,800 |
| 2021-01-18 | $18.57 | $18.70 | $18.38 | $18.52 | $18.24 | 301,190 |
| 2021-01-15 | $18.24 | $18.49 | $18.13 | $18.47 | $18.19 | 397,660 |
| 2021-01-14 | $17.32 | $18.39 | $17.32 | $18.25 | $17.98 | 417,200 |
| 2021-01-13 | $18.19 | $18.19 | $17.82 | $17.94 | $17.67 | 256,520 |
| 2021-01-12 | $17.92 | $18.25 | $17.92 | $18.18 | $17.91 | 259,170 |
| 2021-01-11 | $18.46 | $18.46 | $18.00 | $18.04 | $17.77 | 481,200 |
| 2021-01-08 | $18.25 | $18.66 | $17.87 | $18.55 | $18.27 | 476,320 |
| 2021-01-07 | $18.98 | $18.98 | $18.00 | $18.30 | $18.03 | 744,380 |
| 2021-01-06 | $19.20 | $19.20 | $18.81 | $19.05 | $18.77 | 307,330 |
| 2021-01-05 | $19.37 | $19.39 | $19.10 | $19.14 | $18.85 | 389,170 |
| 2021-01-04 | $19.24 | $19.51 | $19.20 | $19.36 | $19.07 | 516,700 |
| 2021-01-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.11 | 0 |
| 2020-12-31 | $19.29 | $19.40 | $19.02 | $19.40 | $19.11 | 514,710 |
| 2020-12-30 | $18.92 | $19.46 | $18.92 | $19.10 | $18.81 | 578,620 |
| 2020-12-29 | $18.81 | $19.03 | $18.81 | $18.92 | $18.64 | 333,010 |
| 2020-12-28 | $19.30 | $19.35 | $18.82 | $18.83 | $18.55 | 677,500 |
| 2020-12-25 | $19.31 | $19.50 | $19.12 | $19.34 | $19.05 | 458,800 |
| 2020-12-24 | $19.77 | $19.77 | $19.27 | $19.35 | $19.06 | 475,340 |
| 2020-12-23 | $19.91 | $19.96 | $19.61 | $19.70 | $19.41 | 647,700 |
| 2020-12-22 | $20.05 | $20.10 | $19.88 | $20.05 | $19.75 | 669,230 |
| 2020-12-21 | $20.15 | $20.18 | $19.91 | $20.05 | $19.75 | 537,490 |
| 2020-12-18 | $20.40 | $20.45 | $20.11 | $20.15 | $19.85 | 436,810 |
| 2020-12-17 | $20.45 | $20.58 | $20.17 | $20.46 | $20.15 | 670,500 |
| 2020-12-16 | $20.48 | $20.59 | $20.20 | $20.45 | $20.14 | 506,000 |
| 2020-12-15 | $20.30 | $20.52 | $20.25 | $20.37 | $20.07 | 251,100 |
| 2020-12-14 | $20.33 | $20.61 | $20.11 | $20.39 | $20.09 | 315,300 |
| 2020-12-11 | $20.98 | $20.98 | $20.11 | $20.35 | $20.05 | 408,600 |
| 2020-12-10 | $20.50 | $20.80 | $20.41 | $20.60 | $20.29 | 197,100 |
| 2020-12-09 | $20.89 | $21.06 | $20.54 | $20.54 | $20.23 | 383,350 |
| 2020-12-08 | $21.08 | $21.13 | $20.90 | $20.98 | $20.67 | 275,600 |
| 2020-12-07 | $21.49 | $21.52 | $20.93 | $20.99 | $20.68 | 615,100 |
| 2020-12-04 | $21.42 | $21.53 | $21.28 | $21.49 | $21.17 | 392,650 |
| 2020-12-03 | $21.47 | $21.54 | $21.32 | $21.42 | $21.10 | 613,940 |
| 2020-12-02 | $21.39 | $21.64 | $21.29 | $21.53 | $21.21 | 604,500 |
| 2020-12-01 | $21.45 | $21.52 | $21.23 | $21.38 | $21.06 | 418,200 |
| 2020-11-30 | $21.30 | $21.47 | $21.13 | $21.22 | $20.90 | 553,100 |
| 2020-11-27 | $21.17 | $21.46 | $21.00 | $21.30 | $20.98 | 523,900 |
| 2020-11-26 | $21.06 | $21.29 | $20.96 | $21.25 | $20.93 | 379,400 |
| 2020-11-25 | $21.27 | $21.45 | $20.96 | $21.11 | $20.79 | 398,000 |
| 2020-11-24 | $21.64 | $21.64 | $21.20 | $21.32 | $21.00 | 315,100 |
| 2020-11-23 | $21.41 | $21.74 | $21.12 | $21.45 | $21.13 | 873,700 |
| 2020-11-20 | $21.48 | $21.59 | $21.29 | $21.42 | $21.10 | 347,600 |
| 2020-11-19 | $21.33 | $21.66 | $21.27 | $21.37 | $21.05 | 621,900 |
| 2020-11-18 | $21.15 | $21.49 | $21.15 | $21.33 | $21.01 | 491,030 |
| 2020-11-17 | $21.40 | $21.45 | $21.08 | $21.19 | $20.87 | 387,100 |
| 2020-11-16 | $20.90 | $21.30 | $20.82 | $21.21 | $20.89 | 822,990 |
| 2020-11-13 | $20.74 | $21.08 | $20.58 | $20.80 | $20.49 | 529,300 |
| 2020-11-12 | $20.59 | $21.14 | $20.50 | $20.74 | $20.43 | 491,000 |
| 2020-11-11 | $20.43 | $20.92 | $20.43 | $20.69 | $20.38 | 507,870 |
| 2020-11-10 | $21.01 | $21.40 | $20.58 | $20.70 | $20.39 | 823,800 |
| 2020-11-09 | $20.28 | $20.71 | $20.28 | $20.54 | $20.23 | 492,900 |
| 2020-11-06 | $20.36 | $20.45 | $20.10 | $20.21 | $19.91 | 446,400 |
| 2020-11-05 | $20.44 | $20.56 | $20.16 | $20.45 | $20.14 | 543,100 |
| 2020-11-04 | $20.29 | $20.52 | $20.16 | $20.37 | $20.07 | 427,600 |
| 2020-11-03 | $20.00 | $20.40 | $19.86 | $20.28 | $19.98 | 388,400 |
| 2020-11-02 | $20.52 | $20.66 | $19.80 | $19.94 | $19.64 | 896,300 |
| 2020-10-30 | $20.80 | $20.95 | $20.54 | $20.55 | $20.24 | 366,710 |
| 2020-10-29 | $20.57 | $20.86 | $20.55 | $20.71 | $20.40 | 582,380 |
| 2020-10-28 | $20.72 | $20.96 | $20.62 | $20.88 | $20.57 | 411,500 |
| 2020-10-27 | $20.61 | $20.89 | $20.60 | $20.69 | $20.38 | 330,700 |
| 2020-10-26 | $20.95 | $20.96 | $20.61 | $20.83 | $20.52 | 510,400 |
| 2020-10-23 | $20.98 | $21.27 | $20.94 | $20.96 | $20.65 | 399,500 |
| 2020-10-22 | $21.00 | $21.13 | $20.85 | $21.05 | $20.74 | 335,800 |
| 2020-10-21 | $21.00 | $21.15 | $20.82 | $21.06 | $20.75 | 531,300 |
| 2020-10-20 | $21.13 | $21.13 | $20.85 | $21.06 | $20.75 | 754,650 |
| 2020-10-19 | $20.80 | $21.19 | $20.80 | $21.15 | $20.83 | 1,416,660 |
| 2020-10-16 | $20.63 | $20.80 | $20.56 | $20.66 | $20.35 | 400,000 |
| 2020-10-15 | $20.77 | $20.90 | $20.56 | $20.63 | $20.32 | 663,300 |
| 2020-10-14 | $21.32 | $21.32 | $20.75 | $20.86 | $20.55 | 1,169,800 |
| 2020-10-13 | $21.46 | $21.57 | $21.11 | $21.32 | $21.00 | 796,230 |
| 2020-10-12 | $21.40 | $21.63 | $21.29 | $21.60 | $21.28 | 884,390 |
| 2020-10-09 | $21.48 | $21.57 | $21.22 | $21.40 | $21.08 | 740,050 |
| 2020-10-08 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 0 |
| 2020-10-07 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 0 |
| 2020-10-06 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 0 |
| 2020-10-05 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 0 |
| 2020-10-02 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 0 |
| 2020-10-01 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 0 |
| 2020-09-30 | $21.42 | $21.42 | $20.87 | $21.27 | $20.95 | 842,860 |
| 2020-09-29 | $21.51 | $21.58 | $21.10 | $21.23 | $20.91 | 712,800 |
| 2020-09-28 | $22.06 | $22.19 | $21.52 | $21.59 | $21.27 | 642,400 |
| 2020-09-25 | $21.93 | $22.13 | $21.72 | $22.04 | $21.71 | 833,800 |
| 2020-09-24 | $22.50 | $22.50 | $21.68 | $21.76 | $21.43 | 1,687,000 |
| 2020-09-23 | $22.56 | $22.84 | $22.40 | $22.63 | $22.29 | 755,300 |
| 2020-09-22 | $23.10 | $23.13 | $22.42 | $22.53 | $22.19 | 1,466,800 |
| 2020-09-21 | $23.86 | $23.91 | $23.23 | $23.27 | $22.92 | 1,519,800 |
| 2020-09-18 | $23.10 | $23.90 | $22.86 | $23.88 | $23.52 | 2,343,200 |
| 2020-09-17 | $23.23 | $23.73 | $22.91 | $23.22 | $22.87 | 1,305,900 |
| 2020-09-16 | $23.33 | $23.37 | $22.83 | $23.25 | $22.90 | 1,075,500 |
| 2020-09-15 | $23.30 | $23.56 | $23.02 | $23.35 | $23.00 | 1,001,400 |
| 2020-09-14 | $22.39 | $23.34 | $22.30 | $23.27 | $22.92 | 1,418,560 |
| 2020-09-11 | $22.33 | $22.67 | $21.97 | $22.44 | $22.10 | 787,410 |
| 2020-09-10 | $23.31 | $23.33 | $22.23 | $22.33 | $22.00 | 1,231,800 |
| 2020-09-09 | $23.34 | $23.65 | $22.82 | $23.03 | $22.69 | 1,478,200 |
| 2020-09-08 | $23.48 | $23.82 | $23.12 | $23.63 | $23.28 | 1,218,040 |
| 2020-09-07 | $23.15 | $23.81 | $23.07 | $23.48 | $23.13 | 1,597,900 |
| 2020-09-04 | $22.95 | $23.25 | $22.80 | $23.20 | $22.85 | 984,000 |
| 2020-09-03 | $23.21 | $23.68 | $23.03 | $23.33 | $22.98 | 1,278,500 |
| 2020-09-02 | $23.18 | $23.33 | $22.94 | $23.20 | $22.85 | 1,063,400 |
| 2020-09-01 | $22.82 | $23.09 | $22.65 | $23.06 | $22.72 | 785,650 |
| 2020-08-31 | $23.04 | $23.22 | $22.80 | $22.87 | $22.53 | 1,064,240 |
| 2020-08-28 | $22.59 | $23.08 | $22.38 | $22.99 | $22.65 | 1,019,000 |
| 2020-08-27 | $22.14 | $22.59 | $22.10 | $22.58 | $22.24 | 737,900 |
| 2020-08-26 | $22.62 | $22.77 | $22.06 | $22.13 | $21.80 | 1,024,750 |
| 2020-08-25 | $23.04 | $23.11 | $22.67 | $22.79 | $22.45 | 995,430 |
| 2020-08-24 | $22.76 | $23.25 | $22.75 | $23.03 | $22.69 | 1,254,530 |
| 2020-08-21 | $22.45 | $22.97 | $22.30 | $22.85 | $22.51 | 1,340,150 |
| 2020-08-20 | $22.31 | $23.19 | $22.30 | $22.49 | $22.15 | 1,481,240 |
| 2020-08-19 | $22.38 | $22.65 | $22.18 | $22.39 | $22.06 | 1,063,700 |
| 2020-08-18 | $22.52 | $22.55 | $22.33 | $22.39 | $22.06 | 635,900 |
| 2020-08-17 | $22.11 | $22.46 | $22.11 | $22.46 | $22.12 | 1,076,780 |
| 2020-08-14 | $22.05 | $22.15 | $21.81 | $22.10 | $21.77 | 599,900 |
| 2020-08-13 | $22.00 | $22.49 | $22.00 | $22.04 | $21.71 | 740,900 |
| 2020-08-12 | $22.12 | $22.13 | $21.60 | $22.00 | $21.67 | 722,580 |
| 2020-08-11 | $22.02 | $22.40 | $22.02 | $22.12 | $21.79 | 1,059,400 |
| 2020-08-10 | $21.60 | $22.30 | $21.60 | $22.15 | $21.82 | 710,900 |
| 2020-08-07 | $21.84 | $22.16 | $21.57 | $21.73 | $21.41 | 748,300 |
| 2020-08-06 | $22.27 | $22.35 | $21.74 | $21.96 | $21.63 | 907,100 |
| 2020-08-05 | $22.38 | $22.46 | $22.02 | $22.26 | $21.93 | 699,720 |
| 2020-08-04 | $22.30 | $22.51 | $22.20 | $22.41 | $22.08 | 983,610 |
| 2020-08-03 | $22.18 | $22.40 | $22.00 | $22.40 | $22.07 | 1,211,510 |
| 2020-07-31 | $21.71 | $22.25 | $21.45 | $21.96 | $21.63 | 855,940 |
| 2020-07-30 | $21.77 | $21.88 | $21.62 | $21.72 | $21.40 | 501,800 |
| 2020-07-29 | $21.55 | $21.80 | $21.43 | $21.75 | $21.43 | 641,960 |
| 2020-07-28 | $21.54 | $21.65 | $21.31 | $21.49 | $21.17 | 423,780 |
| 2020-07-27 | $21.99 | $22.15 | $21.47 | $21.65 | $21.11 | 894,890 |
| 2020-07-24 | $21.88 | $22.19 | $21.40 | $21.80 | $21.26 | 1,474,120 |
| 2020-07-23 | $22.36 | $22.51 | $21.80 | $22.05 | $21.50 | 1,484,760 |
| 2020-07-22 | $22.70 | $22.92 | $22.54 | $22.57 | $22.01 | 1,131,220 |
| 2020-07-21 | $23.09 | $23.10 | $22.59 | $22.86 | $22.29 | 1,075,240 |
| 2020-07-20 | $22.75 | $23.36 | $22.11 | $23.10 | $22.52 | 2,406,060 |
| 2020-07-17 | $22.73 | $23.42 | $22.00 | $22.92 | $22.35 | 2,576,640 |
| 2020-07-16 | $24.18 | $24.20 | $22.68 | $22.68 | $22.11 | 4,022,530 |
| 2020-07-15 | $24.00 | $25.20 | $24.00 | $25.20 | $24.57 | 7,242,180 |
| 2020-07-14 | $22.61 | $23.00 | $22.50 | $22.91 | $22.34 | 1,498,850 |
| 2020-07-13 | $22.41 | $22.70 | $22.29 | $22.61 | $22.05 | 1,229,300 |
| 2020-07-10 | $22.53 | $22.72 | $22.25 | $22.31 | $21.75 | 1,074,660 |
| 2020-07-09 | $22.28 | $22.85 | $22.19 | $22.51 | $21.95 | 1,696,660 |
| 2020-07-08 | $21.87 | $22.29 | $21.78 | $22.18 | $21.63 | 1,388,800 |
| 2020-07-07 | $22.16 | $22.34 | $21.91 | $21.96 | $21.41 | 1,346,350 |
| 2020-07-06 | $21.60 | $22.25 | $21.56 | $22.14 | $21.59 | 1,735,280 |
| 2020-07-03 | $21.36 | $21.76 | $21.28 | $21.62 | $21.08 | 1,043,820 |
| 2020-07-02 | $20.93 | $21.39 | $20.85 | $21.26 | $20.73 | 685,100 |
| 2020-07-01 | $21.02 | $21.19 | $20.70 | $21.19 | $20.66 | 827,900 |
| 2020-06-30 | $21.00 | $21.24 | $20.92 | $21.05 | $20.53 | 406,600 |
| 2020-06-29 | $21.39 | $21.48 | $20.88 | $20.92 | $20.40 | 632,720 |
| 2020-06-26 | $21.37 | $21.37 | $21.37 | $21.37 | $20.84 | 0 |
| 2020-06-25 | $21.37 | $21.37 | $21.37 | $21.37 | $20.84 | 0 |
| 2020-06-24 | $21.58 | $21.78 | $21.20 | $21.37 | $20.84 | 673,900 |
| 2020-06-23 | $21.86 | $21.93 | $21.55 | $21.59 | $21.05 | 494,500 |
| 2020-06-22 | $21.45 | $22.12 | $21.22 | $21.80 | $21.26 | 1,415,430 |
| 2020-06-19 | $21.15 | $21.66 | $21.13 | $21.52 | $20.98 | 737,500 |
| 2020-06-18 | $21.35 | $21.46 | $21.13 | $21.19 | $20.66 | 468,500 |
| 2020-06-17 | $21.41 | $21.66 | $21.00 | $21.40 | $20.87 | 565,600 |
| 2020-06-16 | $21.29 | $21.65 | $21.07 | $21.44 | $20.91 | 652,600 |
| 2020-06-15 | $21.66 | $21.81 | $21.18 | $21.20 | $20.67 | 1,008,200 |
| 2020-06-12 | $21.57 | $22.04 | $21.48 | $21.87 | $21.32 | 1,094,740 |
| 2020-06-11 | $21.70 | $21.95 | $21.44 | $21.78 | $21.24 | 1,330,250 |
| 2020-06-10 | $21.59 | $22.06 | $21.11 | $21.88 | $21.33 | 1,288,100 |
| 2020-06-09 | $21.85 | $22.40 | $21.48 | $21.80 | $21.26 | 1,588,200 |
| 2020-06-08 | $21.90 | $22.17 | $21.40 | $22.00 | $21.45 | 1,388,960 |
| 2020-06-05 | $21.45 | $21.95 | $21.39 | $21.89 | $21.34 | 1,898,260 |
| 2020-06-04 | $20.89 | $21.53 | $20.80 | $21.15 | $20.62 | 1,630,400 |
| 2020-06-03 | $20.98 | $21.11 | $20.77 | $20.77 | $20.25 | 463,800 |
| 2020-06-02 | $20.99 | $21.40 | $20.77 | $20.81 | $20.29 | 1,373,900 |
| 2020-06-01 | $20.96 | $21.20 | $20.50 | $20.98 | $20.46 | 1,725,700 |
| 2020-05-29 | $19.86 | $21.24 | $19.78 | $20.96 | $20.44 | 1,964,950 |
| 2020-05-28 | $19.80 | $19.97 | $19.41 | $19.91 | $19.41 | 459,520 |
| 2020-05-27 | $19.61 | $19.75 | $19.38 | $19.70 | $19.21 | 264,280 |
| 2020-05-26 | $19.35 | $19.64 | $19.35 | $19.61 | $19.12 | 294,540 |
| 2020-05-25 | $19.42 | $19.70 | $19.32 | $19.35 | $18.87 | 380,900 |
| 2020-05-22 | $20.00 | $20.00 | $19.47 | $19.59 | $19.10 | 552,000 |
| 2020-05-21 | $20.15 | $20.18 | $19.91 | $19.93 | $19.43 | 584,700 |
| 2020-05-20 | $20.35 | $20.41 | $19.99 | $20.15 | $19.65 | 596,800 |
| 2020-05-19 | $20.53 | $20.53 | $20.36 | $20.41 | $19.90 | 159,400 |
| 2020-05-18 | $20.32 | $20.53 | $20.32 | $20.39 | $19.88 | 242,600 |
| 2020-05-15 | $20.31 | $20.66 | $20.26 | $20.38 | $19.87 | 460,900 |
| 2020-05-14 | $20.61 | $20.61 | $20.27 | $20.27 | $19.76 | 345,600 |
| 2020-05-13 | $20.53 | $20.67 | $20.43 | $20.61 | $20.10 | 210,900 |
| 2020-05-12 | $20.77 | $20.77 | $20.33 | $20.53 | $20.02 | 354,660 |
| 2020-05-11 | $20.68 | $20.77 | $20.61 | $20.69 | $20.17 | 280,060 |
| 2020-05-08 | $20.61 | $20.75 | $20.61 | $20.66 | $20.15 | 307,600 |
| 2020-05-07 | $20.78 | $20.93 | $20.60 | $20.66 | $20.15 | 655,680 |
| 2020-05-06 | $20.50 | $20.88 | $20.30 | $20.85 | $20.33 | 1,339,610 |
| 2020-05-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.28 | 0 |
| 2020-05-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.28 | 0 |
| 2020-05-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.28 | 0 |
| 2020-04-30 | $20.37 | $20.84 | $20.25 | $20.80 | $20.28 | 1,122,660 |
| 2020-04-29 | $19.97 | $20.52 | $19.90 | $20.21 | $19.71 | 562,980 |
| 2020-04-28 | $20.86 | $21.13 | $19.89 | $20.23 | $19.73 | 900,400 |
| 2020-04-27 | $20.86 | $21.20 | $20.65 | $20.98 | $20.46 | 805,260 |
| 2020-04-24 | $20.70 | $20.94 | $20.55 | $20.72 | $20.20 | 535,600 |
| 2020-04-23 | $20.70 | $20.90 | $20.64 | $20.71 | $20.19 | 462,900 |
| 2020-04-22 | $20.69 | $20.74 | $20.48 | $20.69 | $20.17 | 459,800 |
| 2020-04-21 | $20.74 | $20.83 | $20.43 | $20.69 | $20.17 | 652,830 |
| 2020-04-20 | $20.83 | $20.85 | $20.58 | $20.74 | $20.22 | 525,500 |
| 2020-04-17 | $20.90 | $21.11 | $20.76 | $20.78 | $20.26 | 669,600 |
| 2020-04-16 | $20.88 | $21.00 | $20.77 | $20.81 | $20.29 | 377,220 |
| 2020-04-15 | $21.13 | $21.13 | $20.72 | $21.00 | $20.48 | 485,360 |
| 2020-04-14 | $20.98 | $21.19 | $20.81 | $21.08 | $20.55 | 482,060 |
| 2020-04-13 | $21.30 | $21.30 | $20.77 | $20.90 | $20.38 | 572,460 |
| 2020-04-10 | $21.35 | $21.99 | $20.88 | $21.48 | $20.94 | 782,940 |
| 2020-04-09 | $21.28 | $21.59 | $21.14 | $21.49 | $20.95 | 902,580 |
| 2020-04-08 | $20.89 | $21.83 | $20.66 | $21.31 | $20.78 | 1,400,000 |
| 2020-04-07 | $20.73 | $21.10 | $20.71 | $20.98 | $20.46 | 751,230 |
| 2020-04-06 | $20.41 | $20.41 | $20.41 | $20.41 | $19.90 | 0 |
| 2020-04-03 | $20.63 | $20.70 | $20.24 | $20.41 | $19.90 | 440,400 |
| 2020-04-02 | $20.30 | $20.68 | $20.13 | $20.63 | $20.12 | 396,480 |
| 2020-04-01 | $20.50 | $20.67 | $20.30 | $20.44 | $19.93 | 412,400 |
| 2020-03-31 | $20.82 | $20.99 | $20.35 | $20.50 | $19.99 | 530,060 |
| 2020-03-30 | $20.77 | $21.00 | $20.02 | $20.67 | $20.15 | 623,600 |
| 2020-03-27 | $21.59 | $21.65 | $21.08 | $21.14 | $20.61 | 878,990 |
| 2020-03-26 | $21.19 | $21.48 | $20.94 | $21.38 | $20.85 | 706,620 |
| 2020-03-25 | $21.39 | $21.50 | $21.03 | $21.30 | $20.77 | 822,880 |
| 2020-03-24 | $20.86 | $21.21 | $20.59 | $21.06 | $20.54 | 655,710 |
| 2020-03-23 | $21.00 | $21.37 | $20.70 | $20.71 | $20.19 | 1,137,200 |
| 2020-03-20 | $20.81 | $22.18 | $20.64 | $21.59 | $21.05 | 1,639,190 |
| 2020-03-19 | $19.82 | $20.91 | $19.82 | $20.90 | $20.38 | 924,710 |
| 2020-03-18 | $20.99 | $21.09 | $19.92 | $20.20 | $19.70 | 956,080 |
| 2020-03-17 | $20.42 | $21.01 | $19.99 | $20.84 | $20.32 | 1,011,400 |
| 2020-03-16 | $21.10 | $21.22 | $20.38 | $20.41 | $19.90 | 854,400 |
| 2020-03-13 | $20.30 | $21.15 | $20.15 | $21.01 | $20.49 | 826,600 |
| 2020-03-12 | $21.29 | $22.01 | $20.95 | $21.11 | $20.58 | 802,580 |
| 2020-03-11 | $21.78 | $22.16 | $21.62 | $21.72 | $21.18 | 1,133,150 |
| 2020-03-10 | $20.38 | $21.99 | $20.35 | $21.99 | $21.44 | 1,505,230 |
| 2020-03-09 | $21.57 | $21.71 | $20.69 | $20.93 | $20.41 | 1,598,940 |
| 2020-03-06 | $21.90 | $22.14 | $21.76 | $21.92 | $21.37 | 719,300 |
| 2020-03-05 | $22.20 | $22.37 | $21.81 | $22.22 | $21.67 | 1,284,320 |
| 2020-03-04 | $21.83 | $22.17 | $21.75 | $21.96 | $21.41 | 1,113,080 |
| 2020-03-03 | $22.00 | $22.20 | $21.52 | $21.95 | $21.40 | 1,920,400 |
| 2020-03-02 | $20.42 | $22.20 | $20.42 | $21.97 | $21.42 | 1,532,300 |
| 2020-02-28 | $21.51 | $21.51 | $20.36 | $20.49 | $19.98 | 1,118,690 |
| 2020-02-27 | $21.85 | $22.05 | $21.50 | $21.60 | $21.06 | 849,860 |
| 2020-02-26 | $21.23 | $21.82 | $21.20 | $21.59 | $21.05 | 1,304,640 |
| 2020-02-25 | $21.90 | $21.91 | $20.92 | $21.48 | $20.94 | 1,618,530 |
| 2020-02-24 | $22.90 | $22.90 | $22.07 | $22.25 | $21.70 | 1,278,600 |
| 2020-02-21 | $23.22 | $23.32 | $22.75 | $22.84 | $22.27 | 1,198,540 |
| 2020-02-20 | $22.71 | $23.66 | $22.71 | $23.24 | $22.66 | 1,780,200 |
| 2020-02-19 | $22.57 | $22.90 | $22.30 | $22.90 | $22.33 | 1,065,260 |
| 2020-02-18 | $22.11 | $22.88 | $21.82 | $22.57 | $22.01 | 1,258,680 |
| 2020-02-17 | $21.66 | $22.17 | $21.60 | $22.00 | $21.45 | 1,025,100 |
| 2020-02-14 | $21.75 | $22.17 | $21.20 | $21.77 | $21.23 | 1,151,700 |
| 2020-02-13 | $21.88 | $22.73 | $21.76 | $21.88 | $21.33 | 1,368,220 |
| 2020-02-12 | $21.88 | $24.31 | $21.58 | $22.79 | $22.22 | 2,491,800 |
| 2020-02-11 | $22.76 | $22.88 | $22.01 | $22.13 | $21.58 | 1,591,970 |
| 2020-02-10 | $20.71 | $23.34 | $20.47 | $23.27 | $22.69 | 3,093,770 |
| 2020-02-07 | $19.19 | $21.23 | $19.03 | $21.22 | $20.69 | 2,382,810 |
| 2020-02-06 | $19.11 | $19.64 | $18.88 | $19.30 | $18.82 | 1,356,210 |
| 2020-02-05 | $18.85 | $19.39 | $18.85 | $19.18 | $18.70 | 633,030 |
| 2020-02-04 | $18.39 | $19.25 | $18.39 | $18.87 | $18.40 | 1,250,470 |
| 2020-02-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.25 | 886,400 |
| 2020-01-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.38 | 0 |
| 2020-01-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.38 | 0 |
| 2020-01-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.38 | 0 |
| 2020-01-28 | $21.93 | $21.93 | $21.93 | $21.93 | $21.38 | 0 |
| 2020-01-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.38 | 0 |
| 2020-01-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.38 | 0 |
| 2020-01-23 | $22.73 | $22.77 | $21.74 | $21.93 | $21.38 | 766,880 |
| 2020-01-22 | $22.65 | $23.08 | $22.51 | $22.88 | $22.31 | 560,290 |
| 2020-01-21 | $23.39 | $23.41 | $22.74 | $22.74 | $22.17 | 788,210 |
| 2020-01-20 | $23.80 | $23.80 | $23.23 | $23.57 | $22.98 | 527,560 |
| 2020-01-17 | $23.90 | $23.99 | $23.77 | $23.80 | $23.21 | 247,650 |
| 2020-01-16 | $24.17 | $24.17 | $23.79 | $23.79 | $23.20 | 405,090 |
| 2020-01-15 | $24.21 | $24.21 | $23.98 | $24.13 | $23.53 | 304,400 |
| 2020-01-14 | $24.17 | $24.30 | $24.08 | $24.18 | $23.58 | 283,750 |
| 2020-01-13 | $24.20 | $24.29 | $23.93 | $24.20 | $23.60 | 442,910 |
| 2020-01-10 | $24.22 | $24.40 | $24.02 | $24.20 | $23.60 | 391,700 |
| 2020-01-09 | $24.00 | $24.23 | $24.00 | $24.22 | $23.62 | 448,370 |
| 2020-01-08 | $24.07 | $24.18 | $23.73 | $23.86 | $23.27 | 579,700 |
| 2020-01-07 | $23.80 | $24.28 | $23.72 | $24.18 | $23.58 | 660,330 |
| 2020-01-06 | $23.76 | $23.94 | $23.57 | $23.80 | $23.21 | 479,670 |
| 2020-01-03 | $23.84 | $23.85 | $23.65 | $23.76 | $23.17 | 345,660 |
| 2020-01-02 | $23.75 | $23.95 | $23.67 | $23.76 | $23.17 | 546,800 |
| 2020-01-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.03 | 0 |
| 2019-12-31 | $23.67 | $23.88 | $23.49 | $23.62 | $23.03 | 402,900 |
| 2019-12-30 | $23.30 | $23.95 | $23.08 | $23.80 | $23.21 | 659,390 |
| 2019-12-27 | $23.59 | $23.72 | $23.39 | $23.42 | $22.84 | 334,600 |
| 2019-12-26 | $23.48 | $23.66 | $23.40 | $23.59 | $23.00 | 276,560 |
| 2019-12-25 | $23.32 | $23.58 | $23.32 | $23.48 | $22.89 | 278,220 |
| 2019-12-24 | $23.19 | $23.42 | $23.15 | $23.32 | $22.74 | 271,100 |
| 2019-12-23 | $23.47 | $23.98 | $23.16 | $23.27 | $22.69 | 500,630 |
| 2019-12-20 | $23.50 | $23.77 | $23.42 | $23.50 | $22.91 | 418,870 |
| 2019-12-19 | $23.18 | $23.66 | $23.17 | $23.53 | $22.94 | 624,100 |
| 2019-12-18 | $23.17 | $23.37 | $23.02 | $23.15 | $22.57 | 402,250 |
| 2019-12-17 | $22.98 | $23.34 | $22.89 | $23.19 | $22.61 | 814,660 |
| 2019-12-16 | $22.85 | $23.06 | $22.65 | $23.02 | $22.45 | 801,270 |
| 2019-12-13 | $22.80 | $22.85 | $22.56 | $22.72 | $22.15 | 592,500 |
| 2019-12-12 | $22.18 | $22.98 | $22.16 | $22.64 | $22.08 | 782,860 |
| 2019-12-11 | $22.51 | $22.51 | $22.22 | $22.27 | $21.71 | 321,300 |
| 2019-12-10 | $22.59 | $22.62 | $22.38 | $22.51 | $21.95 | 235,060 |
| 2019-12-09 | $22.62 | $22.78 | $22.57 | $22.59 | $22.03 | 324,510 |
| 2019-12-06 | $22.47 | $22.64 | $22.39 | $22.57 | $22.01 | 268,970 |
| 2019-12-05 | $22.31 | $22.50 | $22.21 | $22.46 | $21.90 | 320,000 |
| 2019-12-04 | $22.25 | $22.39 | $22.17 | $22.25 | $21.70 | 245,800 |
| 2019-12-03 | $22.20 | $22.42 | $22.10 | $22.37 | $21.81 | 299,300 |
| 2019-12-02 | $22.05 | $22.27 | $22.05 | $22.14 | $21.59 | 292,200 |
| 2019-11-29 | $22.17 | $22.28 | $21.94 | $22.09 | $21.54 | 236,430 |
| 2019-11-28 | $22.25 | $22.31 | $22.16 | $22.22 | $21.67 | 180,800 |
| 2019-11-27 | $22.14 | $22.37 | $22.07 | $22.14 | $21.59 | 229,600 |
| 2019-11-26 | $22.11 | $22.18 | $22.02 | $22.14 | $21.59 | 213,780 |
| 2019-11-25 | $22.15 | $22.18 | $21.93 | $22.09 | $21.54 | 185,350 |
| 2019-11-22 | $22.26 | $22.41 | $21.68 | $22.05 | $21.50 | 290,800 |
| 2019-11-21 | $22.31 | $22.48 | $22.25 | $22.30 | $21.74 | 193,800 |
| 2019-11-20 | $22.53 | $22.60 | $22.29 | $22.31 | $21.75 | 225,500 |
| 2019-11-19 | $22.37 | $22.58 | $22.28 | $22.54 | $21.98 | 373,400 |
| 2019-11-18 | $22.18 | $22.38 | $22.03 | $22.31 | $21.75 | 238,300 |
| 2019-11-15 | $22.41 | $22.50 | $22.12 | $22.25 | $21.70 | 228,670 |
| 2019-11-14 | $22.46 | $22.56 | $22.34 | $22.44 | $21.88 | 309,700 |
| 2019-11-13 | $22.64 | $22.85 | $22.25 | $22.38 | $21.82 | 441,350 |
| 2019-11-12 | $22.90 | $23.04 | $22.63 | $22.83 | $22.26 | 440,700 |
| 2019-11-11 | $23.72 | $23.72 | $22.96 | $22.96 | $22.39 | 547,300 |
| 2019-11-08 | $23.95 | $24.07 | $23.70 | $23.72 | $23.13 | 359,100 |
| 2019-11-07 | $23.78 | $24.06 | $23.72 | $23.85 | $23.26 | 424,710 |
| 2019-11-06 | $24.20 | $24.35 | $23.80 | $23.84 | $23.25 | 500,600 |
| 2019-11-05 | $23.85 | $24.24 | $23.85 | $24.18 | $23.58 | 559,700 |
| 2019-11-04 | $24.28 | $24.52 | $23.93 | $23.97 | $23.37 | 682,600 |
| 2019-11-01 | $24.26 | $24.45 | $24.17 | $24.29 | $23.68 | 454,310 |
| 2019-10-31 | $24.34 | $24.57 | $24.20 | $24.26 | $23.66 | 473,000 |
| 2019-10-30 | $24.62 | $24.77 | $24.20 | $24.34 | $23.73 | 640,310 |
| 2019-10-29 | $24.32 | $24.92 | $24.21 | $24.74 | $24.12 | 1,050,980 |
| 2019-10-28 | $23.75 | $24.62 | $23.51 | $24.48 | $23.87 | 973,650 |
| 2019-10-25 | $23.89 | $23.95 | $23.55 | $23.83 | $23.24 | 423,500 |
| 2019-10-24 | $24.42 | $24.52 | $23.76 | $23.90 | $23.30 | 936,480 |
| 2019-10-23 | $23.90 | $24.13 | $23.70 | $23.80 | $23.21 | 457,980 |
| 2019-10-22 | $23.75 | $24.02 | $23.72 | $23.93 | $23.33 | 631,770 |
| 2019-10-21 | $23.65 | $23.97 | $23.11 | $23.85 | $23.26 | 725,970 |
| 2019-10-18 | $24.40 | $24.40 | $23.53 | $23.66 | $23.07 | 1,002,030 |
| 2019-10-17 | $24.80 | $24.80 | $24.22 | $24.36 | $23.75 | 1,040,350 |
| 2019-10-16 | $24.40 | $24.42 | $23.96 | $24.10 | $23.50 | 666,570 |
| 2019-10-15 | $24.80 | $24.84 | $24.25 | $24.33 | $23.72 | 1,070,200 |
| 2019-10-14 | $24.58 | $24.87 | $24.45 | $24.80 | $24.18 | 1,052,800 |
| 2019-10-11 | $24.15 | $24.44 | $23.92 | $24.40 | $23.79 | 769,300 |
| 2019-10-10 | $24.23 | $24.49 | $23.92 | $24.13 | $23.53 | 786,900 |
| 2019-10-09 | $24.06 | $24.26 | $23.39 | $24.17 | $23.57 | 789,570 |
| 2019-10-08 | $24.58 | $24.58 | $24.08 | $24.10 | $23.50 | 913,760 |
| 2019-10-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2019-10-04 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2019-10-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2019-10-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2019-10-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2019-09-30 | $24.95 | $25.16 | $24.38 | $24.73 | $24.11 | 1,057,600 |
| 2019-09-27 | $24.00 | $25.30 | $23.70 | $24.79 | $24.17 | 1,320,420 |
| 2019-09-26 | $24.42 | $24.74 | $23.61 | $23.69 | $23.10 | 1,172,510 |
| 2019-09-25 | $25.09 | $25.09 | $24.23 | $24.42 | $23.81 | 797,450 |
| 2019-09-24 | $25.05 | $25.47 | $24.97 | $25.08 | $24.45 | 733,370 |
| 2019-09-23 | $25.42 | $25.84 | $24.92 | $25.09 | $24.46 | 831,970 |
| 2019-09-20 | $25.90 | $25.96 | $25.41 | $25.42 | $24.79 | 995,160 |
| 2019-09-19 | $25.04 | $25.94 | $25.04 | $25.87 | $25.23 | 1,487,800 |
| 2019-09-18 | $24.99 | $25.26 | $24.91 | $25.03 | $24.41 | 528,300 |
| 2019-09-17 | $25.71 | $25.71 | $24.75 | $24.90 | $24.28 | 972,260 |
| 2019-09-16 | $25.75 | $26.06 | $25.59 | $25.71 | $25.07 | 776,790 |
| 2019-09-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.13 | 0 |
| 2019-09-12 | $25.80 | $25.93 | $25.52 | $25.77 | $25.13 | 774,550 |
| 2019-09-11 | $26.20 | $26.39 | $25.59 | $25.75 | $25.11 | 1,110,880 |
| 2019-09-10 | $26.27 | $26.41 | $26.03 | $26.18 | $25.53 | 1,199,590 |
| 2019-09-09 | $26.73 | $26.80 | $26.03 | $26.39 | $25.73 | 2,105,830 |
| 2019-09-06 | $25.55 | $26.62 | $25.28 | $26.60 | $25.94 | 2,842,250 |
| 2019-09-05 | $25.10 | $25.75 | $24.99 | $25.40 | $24.77 | 1,681,680 |
| 2019-09-04 | $25.03 | $25.39 | $24.76 | $25.10 | $24.47 | 1,032,270 |
| 2019-09-03 | $25.26 | $25.77 | $24.81 | $24.95 | $24.33 | 1,299,670 |
| 2019-09-02 | $24.48 | $25.30 | $24.46 | $25.23 | $24.60 | 1,479,870 |
| 2019-08-30 | $25.16 | $25.29 | $24.10 | $24.48 | $23.87 | 1,335,900 |
| 2019-08-29 | $25.05 | $25.20 | $24.68 | $25.03 | $24.41 | 951,000 |
| 2019-08-28 | $25.24 | $25.69 | $24.85 | $24.95 | $24.33 | 1,672,880 |
| 2019-08-27 | $24.64 | $25.45 | $24.63 | $25.24 | $24.61 | 1,754,570 |
| 2019-08-26 | $24.24 | $24.94 | $24.09 | $24.62 | $24.01 | 1,107,560 |
| 2019-08-23 | $24.80 | $24.97 | $24.44 | $24.68 | $24.06 | 1,371,060 |
| 2019-08-22 | $24.80 | $25.13 | $24.60 | $24.94 | $24.32 | 1,346,140 |
| 2019-08-21 | $24.92 | $25.06 | $24.60 | $24.75 | $24.13 | 1,389,410 |
| 2019-08-20 | $24.52 | $25.14 | $24.52 | $24.82 | $24.20 | 2,245,790 |
| 2019-08-19 | $24.47 | $24.86 | $24.31 | $24.69 | $24.07 | 2,605,920 |
| 2019-08-16 | $23.00 | $24.94 | $22.97 | $24.43 | $23.82 | 3,625,510 |
| 2019-08-15 | $22.79 | $23.18 | $22.63 | $23.04 | $22.47 | 997,730 |
| 2019-08-14 | $23.30 | $23.30 | $22.88 | $23.18 | $22.60 | 942,840 |
| 2019-08-13 | $22.42 | $23.15 | $22.40 | $23.09 | $22.51 | 1,138,760 |
| 2019-08-12 | $22.30 | $22.69 | $22.06 | $22.48 | $21.92 | 742,370 |
| 2019-08-09 | $22.57 | $22.86 | $22.05 | $22.25 | $21.70 | 727,510 |
| 2019-08-08 | $22.36 | $22.89 | $22.12 | $22.51 | $21.95 | 831,770 |
| 2019-08-07 | $22.15 | $22.90 | $22.15 | $22.44 | $21.88 | 862,680 |
| 2019-08-06 | $22.99 | $22.99 | $21.90 | $22.20 | $21.65 | 1,135,620 |
| 2019-08-05 | $22.85 | $23.50 | $22.76 | $23.17 | $22.59 | 1,242,200 |
| 2019-08-02 | $23.02 | $23.02 | $22.60 | $22.75 | $22.18 | 1,179,980 |
| 2019-08-01 | $22.80 | $23.60 | $22.71 | $23.46 | $22.88 | 1,749,940 |
| 2019-07-31 | $22.65 | $23.00 | $22.56 | $22.67 | $22.11 | 537,900 |
| 2019-07-30 | $22.51 | $22.89 | $22.50 | $22.75 | $22.18 | 601,700 |
| 2019-07-29 | $22.20 | $22.64 | $22.18 | $22.51 | $21.95 | 691,160 |
| 2019-07-26 | $21.95 | $22.30 | $21.94 | $22.30 | $21.74 | 518,310 |
| 2019-07-25 | $21.96 | $22.27 | $21.91 | $22.00 | $21.45 | 537,650 |
| 2019-07-24 | $22.14 | $22.31 | $22.01 | $22.18 | $21.63 | 503,200 |
| 2019-07-23 | $22.46 | $22.46 | $21.82 | $22.13 | $21.58 | 566,730 |
| 2019-07-22 | $22.43 | $22.53 | $21.71 | $22.16 | $21.61 | 871,150 |
| 2019-07-19 | $23.03 | $23.15 | $22.30 | $22.33 | $21.77 | 1,167,240 |
| 2019-07-18 | $23.20 | $23.28 | $22.72 | $22.83 | $22.26 | 1,186,070 |
| 2019-07-17 | $22.59 | $23.26 | $22.43 | $23.25 | $22.67 | 1,861,640 |
| 2019-07-16 | $22.80 | $22.80 | $22.05 | $22.36 | $21.80 | 926,250 |
| 2019-07-15 | $22.44 | $22.98 | $22.42 | $22.75 | $22.18 | 805,930 |
| 2019-07-12 | $22.75 | $23.30 | $22.60 | $22.62 | $22.06 | 918,200 |
| 2019-07-11 | $22.45 | $23.05 | $22.26 | $22.84 | $22.27 | 1,156,710 |
| 2019-07-10 | $22.61 | $22.75 | $22.24 | $22.25 | $21.70 | 407,790 |
| 2019-07-09 | $22.20 | $22.65 | $22.02 | $22.56 | $22.00 | 693,060 |
| 2019-07-08 | $22.26 | $22.50 | $21.69 | $22.08 | $21.53 | 797,210 |
| 2019-07-05 | $22.51 | $22.69 | $22.38 | $22.60 | $22.04 | 487,030 |
| 2019-07-04 | $22.54 | $22.56 | $22.24 | $22.53 | $21.97 | 708,630 |
| 2019-07-03 | $22.18 | $22.70 | $22.13 | $22.45 | $21.89 | 1,119,430 |
| 2019-07-02 | $22.57 | $22.95 | $22.43 | $22.47 | $21.91 | 1,153,160 |
| 2019-07-01 | $22.18 | $23.05 | $21.67 | $22.91 | $22.34 | 2,534,450 |
| 2019-06-28 | $22.35 | $22.95 | $21.75 | $22.23 | $21.68 | 1,939,410 |
| 2019-06-27 | $22.04 | $22.59 | $22.04 | $22.35 | $21.63 | 1,264,460 |
| 2019-06-26 | $21.59 | $22.40 | $21.40 | $22.09 | $21.38 | 1,358,440 |
| 2019-06-25 | $21.36 | $21.67 | $21.36 | $21.65 | $20.95 | 654,720 |
| 2019-06-24 | $21.26 | $21.57 | $21.26 | $21.43 | $20.74 | 582,040 |
| 2019-06-21 | $21.24 | $21.39 | $21.11 | $21.24 | $20.55 | 488,200 |
| 2019-06-20 | $20.87 | $21.17 | $20.71 | $21.10 | $20.42 | 491,140 |
| 2019-06-19 | $20.84 | $21.10 | $20.77 | $20.87 | $20.20 | 630,900 |
| 2019-06-18 | $20.45 | $20.72 | $20.25 | $20.67 | $20.00 | 516,520 |
| 2019-06-17 | $20.36 | $20.65 | $20.25 | $20.50 | $19.84 | 278,200 |
| 2019-06-14 | $20.33 | $20.52 | $20.25 | $20.36 | $19.70 | 242,800 |
| 2019-06-13 | $20.44 | $20.49 | $20.30 | $20.40 | $19.74 | 194,500 |
| 2019-06-12 | $20.36 | $20.47 | $20.26 | $20.40 | $19.74 | 222,300 |
| 2019-06-11 | $19.95 | $20.39 | $19.77 | $20.36 | $19.70 | 448,110 |
| 2019-06-10 | $19.88 | $20.05 | $19.73 | $19.85 | $19.21 | 275,120 |
| 2019-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.21 | 0 |
| 2019-06-06 | $20.12 | $20.27 | $19.71 | $19.85 | $19.21 | 364,720 |
| 2019-06-05 | $20.29 | $20.44 | $20.20 | $20.29 | $19.63 | 244,140 |
| 2019-06-04 | $20.40 | $20.40 | $20.18 | $20.20 | $19.55 | 379,500 |
| 2019-06-03 | $20.33 | $20.48 | $20.10 | $20.34 | $19.68 | 427,320 |
| 2019-05-31 | $20.24 | $20.49 | $20.22 | $20.34 | $19.68 | 458,150 |
| 2019-05-30 | $20.44 | $20.63 | $20.11 | $20.30 | $19.64 | 392,200 |
| 2019-05-29 | $20.60 | $20.79 | $20.57 | $20.58 | $19.91 | 450,240 |
| 2019-05-28 | $21.10 | $21.19 | $20.61 | $20.75 | $20.08 | 811,120 |
| 2019-05-27 | $20.95 | $21.15 | $20.58 | $21.07 | $20.39 | 396,420 |
| 2019-05-24 | $20.40 | $21.25 | $20.40 | $20.95 | $20.27 | 503,600 |
| 2019-05-23 | $20.82 | $21.09 | $20.46 | $20.50 | $19.84 | 392,400 |
| 2019-05-22 | $20.84 | $21.15 | $20.68 | $20.82 | $20.15 | 265,900 |
| 2019-05-21 | $20.58 | $21.08 | $20.36 | $20.99 | $20.31 | 411,400 |
| 2019-05-20 | $20.50 | $20.78 | $20.30 | $20.58 | $19.91 | 347,520 |
| 2019-05-17 | $21.34 | $21.63 | $20.44 | $20.49 | $19.83 | 649,200 |
| 2019-05-16 | $21.38 | $21.58 | $21.28 | $21.32 | $20.63 | 443,700 |
| 2019-05-15 | $21.79 | $22.78 | $21.01 | $21.46 | $20.77 | 845,200 |
| 2019-05-14 | $21.11 | $21.78 | $20.92 | $21.60 | $20.90 | 783,530 |
| 2019-05-13 | $20.79 | $21.46 | $20.74 | $21.32 | $20.63 | 773,210 |
| 2019-05-10 | $20.43 | $20.95 | $20.35 | $20.89 | $20.21 | 622,900 |
| 2019-05-09 | $20.40 | $20.69 | $20.22 | $20.39 | $19.73 | 312,200 |
| 2019-05-08 | $20.21 | $20.94 | $20.02 | $20.63 | $19.96 | 324,700 |
| 2019-05-07 | $20.50 | $20.67 | $20.21 | $20.43 | $19.77 | 524,010 |
| 2019-05-06 | $21.69 | $21.69 | $20.19 | $20.28 | $19.62 | 880,550 |
| 2019-05-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.18 | 0 |
| 2019-05-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.18 | 0 |
| 2019-05-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.18 | 0 |
| 2019-04-30 | $21.70 | $21.97 | $21.66 | $21.89 | $21.18 | 540,500 |
| 2019-04-29 | $21.79 | $22.18 | $21.53 | $21.68 | $20.98 | 785,880 |
| 2019-04-26 | $21.52 | $21.90 | $21.36 | $21.68 | $20.98 | 611,120 |
| 2019-04-25 | $22.11 | $22.44 | $21.58 | $21.58 | $20.88 | 1,798,000 |
| 2019-04-24 | $23.09 | $23.17 | $22.35 | $22.76 | $22.02 | 1,136,250 |
| 2019-04-23 | $23.98 | $23.98 | $22.90 | $23.11 | $22.36 | 1,857,400 |
| 2019-04-22 | $23.01 | $24.29 | $23.01 | $23.86 | $23.09 | 2,370,310 |
| 2019-04-19 | $22.99 | $23.16 | $22.69 | $22.97 | $22.23 | 621,030 |
| 2019-04-18 | $23.40 | $23.45 | $22.88 | $22.99 | $22.25 | 942,980 |
| 2019-04-17 | $22.83 | $23.34 | $22.78 | $23.33 | $22.58 | 1,030,650 |
| 2019-04-16 | $22.59 | $22.84 | $22.34 | $22.83 | $22.09 | 715,680 |
| 2019-04-15 | $22.89 | $23.08 | $22.62 | $22.64 | $21.91 | 695,330 |
| 2019-04-12 | $22.75 | $22.98 | $22.46 | $22.62 | $21.89 | 543,080 |
| 2019-04-11 | $23.29 | $23.38 | $22.75 | $22.84 | $22.10 | 759,300 |
| 2019-04-10 | $23.00 | $23.31 | $23.00 | $23.29 | $22.54 | 601,300 |
| 2019-04-09 | $22.88 | $23.43 | $22.82 | $23.28 | $22.53 | 1,018,010 |
| 2019-04-08 | $23.37 | $23.46 | $22.60 | $22.88 | $22.14 | 976,840 |
| 2019-04-05 | $23.36 | $23.36 | $23.36 | $23.36 | $22.60 | 0 |
| 2019-04-04 | $23.39 | $23.46 | $23.13 | $23.36 | $22.60 | 1,098,790 |
| 2019-04-03 | $23.00 | $23.28 | $23.00 | $23.26 | $22.51 | 815,100 |
| 2019-04-02 | $23.23 | $23.28 | $22.88 | $23.16 | $22.41 | 962,620 |
| 2019-04-01 | $22.83 | $23.44 | $22.67 | $23.23 | $22.48 | 1,441,490 |
| 2019-03-29 | $21.67 | $22.89 | $21.67 | $22.83 | $22.09 | 1,492,240 |
| 2019-03-28 | $22.30 | $22.40 | $21.97 | $21.98 | $21.27 | 830,480 |
| 2019-03-27 | $22.08 | $22.39 | $21.66 | $22.30 | $21.58 | 941,540 |
| 2019-03-26 | $22.13 | $22.67 | $22.05 | $22.10 | $21.39 | 1,323,890 |
| 2019-03-25 | $22.00 | $22.44 | $21.90 | $22.20 | $21.48 | 1,179,140 |
| 2019-03-22 | $21.95 | $22.93 | $21.81 | $22.67 | $21.94 | 2,063,110 |
| 2019-03-21 | $22.08 | $22.13 | $21.73 | $21.83 | $21.12 | 925,890 |
| 2019-03-20 | $21.87 | $21.90 | $21.52 | $21.90 | $21.19 | 744,800 |
| 2019-03-19 | $21.59 | $22.12 | $21.47 | $21.95 | $21.24 | 1,003,630 |
| 2019-03-18 | $21.28 | $21.59 | $21.03 | $21.57 | $20.87 | 725,330 |
| 2019-03-15 | $20.76 | $21.30 | $20.76 | $21.28 | $20.59 | 627,910 |
| 2019-03-14 | $21.06 | $21.47 | $20.66 | $20.77 | $20.10 | 741,900 |
| 2019-03-13 | $21.55 | $21.78 | $21.12 | $21.22 | $20.53 | 714,790 |
| 2019-03-12 | $21.54 | $21.96 | $21.33 | $21.66 | $20.96 | 1,053,900 |
| 2019-03-11 | $20.68 | $21.60 | $20.63 | $21.53 | $20.83 | 852,170 |
| 2019-03-08 | $21.38 | $21.47 | $20.52 | $20.57 | $19.91 | 1,128,500 |
| 2019-03-07 | $21.32 | $21.69 | $21.12 | $21.52 | $20.82 | 977,300 |
| 2019-03-06 | $20.97 | $21.36 | $20.87 | $21.29 | $20.60 | 934,640 |
| 2019-03-05 | $20.66 | $20.95 | $20.53 | $20.92 | $20.24 | 872,350 |
| 2019-03-04 | $20.40 | $21.12 | $20.34 | $20.81 | $20.14 | 1,426,960 |
| 2019-03-01 | $20.43 | $20.43 | $20.05 | $20.32 | $19.66 | 667,080 |
| 2019-02-28 | $20.04 | $20.44 | $20.04 | $20.23 | $19.58 | 665,780 |
| 2019-02-27 | $20.19 | $20.47 | $19.95 | $20.03 | $19.38 | 866,800 |
| 2019-02-26 | $20.07 | $20.48 | $19.90 | $20.09 | $19.44 | 1,102,150 |
| 2019-02-25 | $19.22 | $20.18 | $19.22 | $20.07 | $19.42 | 1,225,150 |
| 2019-02-22 | $18.94 | $19.19 | $18.89 | $19.16 | $18.54 | 537,550 |
| 2019-02-21 | $19.05 | $19.25 | $18.88 | $18.96 | $18.35 | 755,860 |
| 2019-02-20 | $18.93 | $19.32 | $18.91 | $19.01 | $18.40 | 627,200 |
| 2019-02-19 | $19.10 | $19.15 | $18.90 | $18.93 | $18.32 | 721,000 |
| 2019-02-18 | $18.64 | $19.06 | $18.63 | $19.05 | $18.43 | 1,094,600 |
| 2019-02-15 | $18.60 | $18.68 | $18.56 | $18.60 | $18.00 | 472,010 |
| 2019-02-14 | $18.63 | $18.81 | $18.55 | $18.60 | $18.00 | 1,148,280 |
| 2019-02-13 | $18.47 | $18.73 | $18.38 | $18.69 | $18.09 | 591,300 |
| 2019-02-12 | $18.31 | $18.53 | $18.22 | $18.48 | $17.88 | 562,400 |
| 2019-02-11 | $18.00 | $18.32 | $18.00 | $18.32 | $17.73 | 529,220 |
| 2019-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 0 |
| 2019-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 0 |
| 2019-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 0 |
| 2019-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 0 |
| 2019-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 0 |
| 2019-02-01 | $17.67 | $18.07 | $17.60 | $18.00 | $17.42 | 418,100 |
| 2019-01-31 | $17.85 | $17.99 | $17.54 | $17.67 | $17.10 | 453,610 |
| 2019-01-30 | $17.90 | $18.13 | $17.82 | $17.90 | $17.32 | 323,900 |
| 2019-01-29 | $18.91 | $18.91 | $17.91 | $17.96 | $17.38 | 430,030 |
| 2019-01-28 | $18.95 | $19.05 | $18.56 | $18.60 | $18.00 | 387,500 |
| 2019-01-25 | $19.00 | $19.07 | $18.79 | $18.82 | $18.21 | 310,100 |
| 2019-01-24 | $18.96 | $19.10 | $18.85 | $18.94 | $18.33 | 290,900 |
| 2019-01-23 | $18.95 | $19.10 | $18.81 | $18.96 | $18.35 | 263,700 |
| 2019-01-22 | $19.19 | $19.30 | $18.94 | $19.10 | $18.48 | 260,730 |
| 2019-01-21 | $19.19 | $19.25 | $18.99 | $19.15 | $18.53 | 255,700 |
| 2019-01-18 | $18.92 | $19.14 | $18.86 | $19.12 | $18.50 | 240,300 |
| 2019-01-17 | $19.36 | $19.37 | $18.90 | $18.92 | $18.31 | 215,000 |
| 2019-01-16 | $19.06 | $19.48 | $19.06 | $19.36 | $18.73 | 474,500 |
| 2019-01-15 | $18.96 | $19.12 | $18.58 | $19.06 | $18.44 | 258,900 |
| 2019-01-14 | $19.05 | $19.16 | $18.77 | $18.90 | $18.29 | 203,600 |
| 2019-01-11 | $19.05 | $19.20 | $18.87 | $19.05 | $18.43 | 200,760 |
| 2019-01-10 | $19.08 | $19.19 | $18.86 | $18.91 | $18.30 | 179,660 |
| 2019-01-09 | $18.91 | $19.21 | $18.89 | $19.07 | $18.45 | 355,360 |
| 2019-01-08 | $18.96 | $19.08 | $18.84 | $18.86 | $18.25 | 190,000 |
| 2019-01-07 | $18.80 | $19.00 | $18.68 | $18.98 | $18.37 | 280,400 |
| 2019-01-04 | $18.35 | $18.76 | $18.32 | $18.70 | $18.10 | 471,390 |
| 2019-01-03 | $18.69 | $18.99 | $18.37 | $18.49 | $17.89 | 574,900 |
| 2019-01-02 | $19.00 | $19.24 | $18.50 | $18.70 | $18.10 | 484,400 |
| 2019-01-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 0 |
| 2018-12-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 0 |
| 2018-12-28 | $19.30 | $19.35 | $18.95 | $19.00 | $18.39 | 273,600 |
| 2018-12-27 | $20.15 | $20.25 | $19.00 | $19.30 | $18.68 | 488,400 |
| 2018-12-26 | $19.97 | $20.36 | $19.69 | $19.78 | $19.14 | 390,800 |
| 2018-12-25 | $20.34 | $20.45 | $19.01 | $20.11 | $19.46 | 496,380 |
| 2018-12-24 | $20.50 | $20.64 | $20.24 | $20.40 | $19.74 | 518,200 |
| 2018-12-21 | $20.50 | $20.53 | $20.38 | $20.42 | $19.76 | 190,600 |
| 2018-12-20 | $20.39 | $20.53 | $20.37 | $20.44 | $19.78 | 202,400 |
| 2018-12-19 | $20.52 | $20.68 | $20.41 | $20.42 | $19.76 | 180,400 |
| 2018-12-18 | $20.50 | $20.51 | $20.37 | $20.48 | $19.82 | 110,600 |
| 2018-12-17 | $20.48 | $20.59 | $20.40 | $20.50 | $19.84 | 213,700 |
| 2018-12-14 | $20.58 | $20.58 | $20.38 | $20.51 | $19.85 | 276,600 |
| 2018-12-13 | $20.60 | $20.72 | $20.39 | $20.52 | $19.86 | 362,290 |
| 2018-12-12 | $20.67 | $20.67 | $20.46 | $20.51 | $19.85 | 148,500 |
| 2018-12-11 | $20.58 | $20.58 | $20.47 | $20.58 | $19.91 | 171,700 |
| 2018-12-10 | $20.58 | $20.59 | $20.10 | $20.50 | $19.84 | 281,900 |
| 2018-12-07 | $20.41 | $20.75 | $20.31 | $20.50 | $19.84 | 358,600 |
| 2018-12-06 | $20.51 | $20.67 | $20.21 | $20.56 | $19.90 | 368,000 |
| 2018-12-05 | $20.62 | $20.95 | $20.40 | $20.71 | $20.04 | 577,700 |
| 2018-12-04 | $20.60 | $21.15 | $20.52 | $20.79 | $20.12 | 679,080 |
| 2018-12-03 | $20.48 | $21.36 | $20.29 | $20.81 | $20.14 | 1,030,690 |
| 2018-11-30 | $20.33 | $20.39 | $19.54 | $20.33 | $19.67 | 471,100 |
| 2018-11-29 | $20.69 | $20.76 | $20.05 | $20.33 | $19.67 | 208,500 |
| 2018-11-28 | $20.37 | $20.72 | $20.07 | $20.61 | $19.94 | 262,000 |
| 2018-11-27 | $20.21 | $20.35 | $20.01 | $20.27 | $19.61 | 166,700 |
| 2018-11-26 | $20.52 | $20.57 | $19.80 | $20.32 | $19.66 | 522,920 |
| 2018-11-23 | $20.90 | $20.96 | $20.05 | $20.77 | $20.10 | 962,250 |
| 2018-11-22 | $21.00 | $21.70 | $20.70 | $21.15 | $20.47 | 1,424,950 |
| 2018-11-21 | $20.10 | $20.65 | $20.00 | $20.00 | $19.35 | 584,400 |
| 2018-11-20 | $20.87 | $21.04 | $20.30 | $20.30 | $19.64 | 435,100 |
| 2018-11-19 | $21.55 | $21.55 | $20.88 | $21.02 | $20.34 | 448,480 |
| 2018-11-16 | $21.01 | $21.42 | $21.01 | $21.20 | $20.51 | 582,940 |
| 2018-11-15 | $20.92 | $21.25 | $20.74 | $21.21 | $20.52 | 1,053,180 |
| 2018-11-14 | $20.63 | $21.05 | $20.63 | $20.91 | $20.23 | 475,200 |
| 2018-11-13 | $20.61 | $21.05 | $20.61 | $20.89 | $20.21 | 390,540 |
| 2018-11-12 | $20.76 | $20.94 | $20.63 | $20.85 | $20.18 | 590,700 |
| 2018-11-09 | $21.09 | $21.17 | $20.67 | $20.97 | $20.29 | 593,300 |
| 2018-11-08 | $20.93 | $21.18 | $20.54 | $21.14 | $20.46 | 535,150 |
| 2018-11-07 | $20.79 | $21.30 | $20.66 | $20.80 | $20.13 | 661,700 |
| 2018-11-06 | $20.97 | $21.20 | $20.38 | $20.96 | $20.28 | 733,300 |
| 2018-11-05 | $20.45 | $21.19 | $20.25 | $20.78 | $20.11 | 973,140 |
| 2018-11-02 | $19.51 | $20.98 | $19.48 | $20.61 | $19.94 | 1,120,510 |
| 2018-11-01 | $19.37 | $19.70 | $19.24 | $19.63 | $19.00 | 486,350 |
| 2018-10-31 | $18.79 | $19.50 | $18.79 | $19.39 | $18.76 | 321,870 |
| 2018-10-30 | $18.76 | $18.85 | $18.44 | $18.79 | $18.18 | 168,900 |
| 2018-10-29 | $18.71 | $18.90 | $18.60 | $18.79 | $18.18 | 186,290 |
| 2018-10-26 | $18.87 | $18.95 | $18.65 | $18.88 | $18.27 | 193,830 |
| 2018-10-25 | $18.20 | $19.14 | $17.80 | $18.64 | $18.04 | 272,350 |
| 2018-10-24 | $18.54 | $18.66 | $18.41 | $18.58 | $17.98 | 262,550 |
| 2018-10-23 | $18.60 | $18.77 | $18.30 | $18.44 | $17.84 | 257,300 |
| 2018-10-22 | $18.20 | $18.92 | $18.20 | $18.70 | $18.10 | 440,200 |
| 2018-10-19 | $17.72 | $18.07 | $17.50 | $18.03 | $17.45 | 229,900 |
| 2018-10-18 | $18.03 | $18.08 | $17.60 | $17.73 | $17.16 | 267,400 |
| 2018-10-17 | $18.22 | $18.40 | $17.75 | $18.07 | $17.49 | 278,240 |
| 2018-10-16 | $18.18 | $19.00 | $17.75 | $18.05 | $17.47 | 201,500 |
| 2018-10-15 | $18.25 | $18.49 | $18.04 | $18.15 | $17.56 | 234,700 |
| 2018-10-12 | $18.02 | $18.36 | $17.68 | $18.19 | $17.60 | 436,500 |
| 2018-10-11 | $19.85 | $19.85 | $18.17 | $18.40 | $17.81 | 684,470 |
| 2018-10-10 | $20.17 | $20.33 | $20.03 | $20.19 | $19.54 | 158,000 |
| 2018-10-09 | $20.34 | $20.55 | $20.12 | $20.28 | $19.62 | 250,500 |
| 2018-10-08 | $20.61 | $20.74 | $20.32 | $20.33 | $19.67 | 302,070 |
| 2018-10-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.30 | 0 |
| 2018-10-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.30 | 0 |
| 2018-10-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.30 | 0 |
| 2018-10-02 | $20.98 | $20.98 | $20.98 | $20.98 | $20.30 | 0 |
| 2018-10-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.30 | 0 |
| 2018-09-28 | $21.05 | $21.09 | $20.90 | $20.98 | $20.30 | 352,300 |
| 2018-09-27 | $21.20 | $21.20 | $21.00 | $21.00 | $20.32 | 462,300 |
| 2018-09-26 | $21.21 | $21.52 | $20.89 | $21.27 | $20.58 | 1,144,130 |
| 2018-09-25 | $22.38 | $22.38 | $22.05 | $22.21 | $21.49 | 228,110 |
| 2018-09-24 | $22.44 | $22.44 | $22.44 | $22.44 | $21.71 | 0 |
| 2018-09-21 | $22.20 | $22.47 | $22.11 | $22.44 | $21.71 | 384,790 |
| 2018-09-20 | $22.09 | $22.28 | $22.05 | $22.20 | $21.48 | 261,500 |
| 2018-09-19 | $21.90 | $22.17 | $21.71 | $22.09 | $21.38 | 308,700 |
| 2018-09-18 | $21.57 | $21.88 | $21.55 | $21.84 | $21.13 | 196,400 |
| 2018-09-17 | $21.92 | $21.92 | $21.53 | $21.60 | $20.90 | 139,000 |
| 2018-09-14 | $22.10 | $22.10 | $21.78 | $21.90 | $21.19 | 142,800 |
| 2018-09-13 | $22.18 | $22.18 | $21.73 | $21.99 | $21.28 | 158,200 |
| 2018-09-12 | $21.82 | $21.95 | $21.73 | $21.84 | $21.13 | 146,000 |
| 2018-09-11 | $21.73 | $21.96 | $21.70 | $21.86 | $21.15 | 192,280 |
| 2018-09-10 | $22.28 | $22.46 | $21.60 | $21.75 | $21.05 | 307,500 |
| 2018-09-07 | $22.19 | $22.60 | $22.19 | $22.27 | $21.55 | 161,700 |
| 2018-09-06 | $22.29 | $22.55 | $22.12 | $22.25 | $21.53 | 147,190 |
| 2018-09-05 | $22.78 | $22.80 | $22.15 | $22.37 | $21.65 | 215,400 |
| 2018-09-04 | $22.36 | $22.99 | $22.09 | $22.60 | $21.87 | 268,500 |
| 2018-09-03 | $22.56 | $22.56 | $21.90 | $22.25 | $21.53 | 365,130 |
| 2018-08-31 | $22.86 | $23.00 | $22.56 | $22.56 | $21.83 | 282,240 |
| 2018-08-30 | $23.15 | $23.30 | $22.93 | $22.96 | $22.22 | 260,540 |
| 2018-08-29 | $23.10 | $23.18 | $23.02 | $23.10 | $22.35 | 152,940 |
| 2018-08-28 | $23.20 | $23.23 | $23.00 | $23.13 | $22.38 | 193,080 |
| 2018-08-27 | $22.83 | $23.23 | $22.76 | $23.21 | $22.46 | 453,340 |
| 2018-08-24 | $22.80 | $22.89 | $22.62 | $22.71 | $21.98 | 130,710 |
| 2018-08-23 | $22.69 | $22.85 | $22.66 | $22.79 | $22.05 | 176,220 |
| 2018-08-22 | $22.91 | $22.99 | $22.63 | $22.80 | $22.06 | 156,200 |
| 2018-08-21 | $22.68 | $23.05 | $22.68 | $22.89 | $22.15 | 225,150 |
| 2018-08-20 | $22.75 | $22.88 | $22.55 | $22.80 | $22.06 | 292,320 |
| 2018-08-17 | $22.97 | $23.02 | $22.62 | $22.81 | $22.07 | 184,100 |
| 2018-08-16 | $22.80 | $23.07 | $22.65 | $22.88 | $22.14 | 254,650 |
| 2018-08-15 | $23.40 | $23.40 | $22.81 | $22.92 | $22.18 | 322,590 |
| 2018-08-14 | $23.45 | $23.50 | $23.31 | $23.40 | $22.64 | 176,800 |
| 2018-08-13 | $23.30 | $23.48 | $23.07 | $23.47 | $22.71 | 263,500 |
| 2018-08-10 | $23.53 | $23.61 | $23.38 | $23.51 | $22.75 | 294,840 |
| 2018-08-09 | $23.18 | $23.60 | $23.11 | $23.55 | $22.79 | 344,760 |
| 2018-08-08 | $23.60 | $23.60 | $23.22 | $23.23 | $22.48 | 311,700 |
| 2018-08-07 | $23.21 | $23.59 | $23.18 | $23.58 | $22.82 | 346,600 |
| 2018-08-06 | $23.22 | $23.58 | $23.01 | $23.20 | $22.45 | 257,900 |
| 2018-08-03 | $23.35 | $23.65 | $23.13 | $23.22 | $22.47 | 203,820 |
| 2018-08-02 | $23.80 | $23.92 | $23.07 | $23.59 | $22.83 | 635,360 |
| 2018-08-01 | $24.17 | $24.25 | $23.81 | $23.86 | $23.09 | 351,710 |
| 2018-07-31 | $23.92 | $24.15 | $23.92 | $24.09 | $23.31 | 234,520 |
| 2018-07-30 | $23.99 | $24.18 | $23.82 | $24.03 | $23.25 | 376,160 |
| 2018-07-27 | $24.19 | $24.29 | $23.88 | $24.07 | $23.29 | 551,270 |
| 2018-07-26 | $24.33 | $24.33 | $24.17 | $24.23 | $23.45 | 475,900 |
| 2018-07-25 | $24.41 | $24.44 | $24.14 | $24.26 | $23.48 | 687,670 |
| 2018-07-24 | $24.16 | $24.49 | $24.16 | $24.41 | $23.62 | 926,190 |
| 2018-07-23 | $24.02 | $24.22 | $23.78 | $24.16 | $23.38 | 515,480 |
| 2018-07-20 | $23.69 | $24.04 | $23.56 | $24.02 | $23.24 | 603,360 |
| 2018-07-19 | $24.21 | $24.35 | $23.68 | $23.70 | $22.93 | 824,300 |
| 2018-07-18 | $24.01 | $24.66 | $24.01 | $24.30 | $23.51 | 1,077,740 |
| 2018-07-17 | $23.96 | $24.17 | $23.90 | $24.00 | $23.22 | 577,940 |
| 2018-07-16 | $24.32 | $24.47 | $23.82 | $23.97 | $23.20 | 1,458,000 |
| 2018-07-13 | $25.47 | $25.53 | $24.80 | $25.06 | $24.25 | 1,121,370 |
| 2018-07-12 | $24.60 | $25.56 | $24.60 | $25.47 | $24.65 | 1,119,770 |
| 2018-07-11 | $25.00 | $25.00 | $24.02 | $24.58 | $23.79 | 894,200 |
| 2018-07-10 | $24.98 | $25.48 | $24.92 | $25.31 | $24.49 | 1,163,770 |
| 2018-07-09 | $24.52 | $24.96 | $24.49 | $24.89 | $24.09 | 833,770 |
| 2018-07-06 | $24.11 | $24.70 | $23.84 | $24.50 | $23.71 | 929,770 |
| 2018-07-05 | $24.50 | $24.89 | $24.00 | $24.05 | $23.27 | 896,800 |
| 2018-07-04 | $25.30 | $25.58 | $24.47 | $24.74 | $23.94 | 1,335,600 |
| 2018-07-03 | $25.02 | $25.80 | $24.65 | $25.72 | $24.89 | 2,231,800 |
| 2018-07-02 | $26.14 | $27.62 | $25.99 | $26.36 | $25.51 | 4,064,390 |
| 2018-06-29 | $25.87 | $25.87 | $25.87 | $25.87 | $25.03 | 1,233,420 |
| 2018-06-28 | $23.80 | $23.80 | $23.33 | $23.52 | $22.76 | 364,400 |
| 2018-06-27 | $23.51 | $23.64 | $23.30 | $23.62 | $22.86 | 438,400 |
| 2018-06-26 | $23.48 | $23.80 | $23.11 | $23.66 | $22.75 | 505,500 |
| 2018-06-25 | $24.13 | $24.34 | $23.46 | $23.64 | $22.73 | 541,600 |
| 2018-06-22 | $24.00 | $24.20 | $23.80 | $24.00 | $23.08 | 372,150 |
| 2018-06-21 | $24.08 | $24.44 | $23.73 | $23.85 | $22.93 | 627,800 |
| 2018-06-20 | $23.78 | $24.44 | $23.61 | $24.03 | $23.11 | 694,950 |
| 2018-06-19 | $25.44 | $25.44 | $23.41 | $23.72 | $22.81 | 1,423,290 |
| 2018-06-18 | $25.47 | $25.47 | $25.47 | $25.47 | $24.49 | 0 |
| 2018-06-15 | $27.11 | $27.30 | $25.37 | $25.47 | $24.49 | 1,943,620 |
| 2018-06-14 | $26.90 | $27.35 | $26.71 | $27.18 | $26.14 | 778,480 |
| 2018-06-13 | $28.11 | $28.14 | $26.73 | $26.83 | $25.80 | 1,121,720 |
| 2018-06-12 | $27.30 | $28.20 | $27.03 | $28.16 | $27.08 | 1,509,350 |
| 2018-06-11 | $27.43 | $27.64 | $27.10 | $27.13 | $26.09 | 979,400 |
| 2018-06-08 | $27.91 | $28.20 | $27.35 | $27.74 | $26.67 | 1,213,930 |
| 2018-06-07 | $28.43 | $28.50 | $27.81 | $27.94 | $26.87 | 1,378,300 |
| 2018-06-06 | $28.73 | $28.90 | $28.20 | $28.39 | $27.30 | 1,599,740 |
| 2018-06-05 | $28.19 | $28.94 | $28.08 | $28.84 | $27.73 | 2,539,000 |
| 2018-06-04 | $27.35 | $28.57 | $27.35 | $28.51 | $27.41 | 2,783,090 |
| 2018-06-01 | $27.06 | $27.93 | $27.02 | $27.29 | $26.24 | 2,080,010 |
| 2018-05-31 | $26.22 | $27.96 | $26.03 | $27.44 | $26.39 | 2,241,040 |
| 2018-05-30 | $26.80 | $26.86 | $26.00 | $26.05 | $25.05 | 1,177,400 |
| 2018-05-29 | $26.61 | $27.26 | $26.55 | $27.05 | $26.01 | 1,127,550 |
| 2018-05-28 | $26.72 | $26.96 | $26.55 | $26.66 | $25.64 | 477,700 |
| 2018-05-25 | $26.49 | $26.97 | $26.31 | $26.72 | $25.69 | 820,510 |
| 2018-05-24 | $26.26 | $26.50 | $26.17 | $26.45 | $25.43 | 573,610 |
| 2018-05-23 | $26.25 | $26.42 | $26.08 | $26.13 | $25.13 | 410,870 |
| 2018-05-22 | $26.30 | $26.38 | $26.15 | $26.28 | $25.27 | 306,900 |
| 2018-05-21 | $26.00 | $26.39 | $26.00 | $26.37 | $25.36 | 619,200 |
| 2018-05-18 | $25.90 | $26.02 | $25.77 | $25.99 | $24.99 | 290,400 |
| 2018-05-17 | $26.05 | $26.10 | $25.84 | $25.99 | $24.99 | 223,000 |
| 2018-05-16 | $25.96 | $26.16 | $25.80 | $26.04 | $25.04 | 210,050 |
| 2018-05-15 | $25.83 | $26.27 | $25.73 | $26.06 | $25.06 | 276,450 |
| 2018-05-14 | $25.98 | $26.10 | $25.71 | $25.78 | $24.79 | 227,100 |
| 2018-05-11 | $26.29 | $26.35 | $25.80 | $25.92 | $24.92 | 432,080 |
| 2018-05-10 | $26.08 | $26.26 | $25.88 | $26.24 | $25.23 | 363,480 |
| 2018-05-09 | $26.04 | $26.16 | $25.90 | $26.04 | $25.04 | 292,220 |
| 2018-05-08 | $26.07 | $26.17 | $25.93 | $26.16 | $25.15 | 240,420 |
| 2018-05-07 | $25.80 | $26.09 | $25.79 | $26.07 | $25.07 | 275,100 |
| 2018-05-04 | $25.70 | $25.84 | $25.40 | $25.75 | $24.76 | 209,480 |
| 2018-05-03 | $25.43 | $25.80 | $25.20 | $25.76 | $24.77 | 284,290 |
| 2018-05-02 | $25.85 | $25.85 | $25.40 | $25.57 | $24.59 | 289,700 |
| 2018-05-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.86 | 0 |
| 2018-04-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.86 | 0 |
| 2018-04-27 | $25.83 | $25.90 | $25.60 | $25.85 | $24.86 | 270,500 |
| 2018-04-26 | $26.34 | $26.34 | $25.53 | $25.83 | $24.84 | 378,200 |
| 2018-04-25 | $25.96 | $26.31 | $25.96 | $26.26 | $25.25 | 243,700 |
| 2018-04-24 | $25.75 | $26.27 | $25.70 | $26.19 | $25.18 | 297,150 |
| 2018-04-23 | $25.66 | $25.86 | $25.40 | $25.69 | $24.70 | 223,900 |
| 2018-04-20 | $25.97 | $26.07 | $25.51 | $25.55 | $24.57 | 301,600 |
| 2018-04-19 | $26.00 | $26.14 | $25.90 | $25.96 | $24.96 | 273,500 |
| 2018-04-18 | $26.19 | $26.30 | $25.40 | $26.03 | $25.03 | 341,660 |
| 2018-04-17 | $26.36 | $26.36 | $25.71 | $25.85 | $24.86 | 319,600 |
| 2018-04-16 | $26.46 | $26.68 | $25.89 | $26.20 | $25.19 | 681,830 |
| 2018-04-13 | $26.98 | $27.10 | $26.60 | $26.72 | $25.69 | 1,311,930 |
| 2018-04-12 | $27.72 | $28.01 | $27.46 | $27.89 | $26.82 | 1,107,070 |
| 2018-04-11 | $27.54 | $27.81 | $27.40 | $27.72 | $26.65 | 763,210 |
| 2018-04-10 | $27.15 | $27.50 | $27.00 | $27.49 | $26.43 | 707,570 |
| 2018-04-09 | $27.35 | $27.37 | $26.72 | $27.15 | $26.11 | 473,970 |
| 2018-04-06 | $27.39 | $27.39 | $27.39 | $27.39 | $26.34 | 0 |
| 2018-04-05 | $27.39 | $27.39 | $27.39 | $27.39 | $26.34 | 0 |
| 2018-04-04 | $26.97 | $27.55 | $26.96 | $27.39 | $26.34 | 964,990 |
| 2018-04-03 | $27.03 | $27.08 | $26.69 | $26.97 | $25.93 | 469,160 |
| 2018-04-02 | $27.15 | $27.21 | $26.98 | $27.19 | $26.15 | 637,590 |
| 2018-03-30 | $27.09 | $27.20 | $26.93 | $27.11 | $26.07 | 527,500 |
| 2018-03-29 | $27.09 | $27.10 | $26.83 | $27.00 | $25.96 | 338,400 |
| 2018-03-28 | $26.80 | $27.30 | $26.65 | $26.89 | $25.86 | 295,820 |
| 2018-03-27 | $26.14 | $27.18 | $26.14 | $27.08 | $26.04 | 728,860 |
| 2018-03-26 | $25.44 | $26.48 | $25.01 | $26.14 | $25.14 | 310,260 |
| 2018-03-23 | $26.15 | $26.52 | $25.22 | $25.44 | $24.46 | 691,800 |
| 2018-03-22 | $26.77 | $26.77 | $26.30 | $26.50 | $25.48 | 319,220 |
| 2018-03-21 | $26.45 | $26.88 | $26.37 | $26.51 | $25.49 | 345,970 |
| 2018-03-20 | $26.36 | $26.56 | $26.07 | $26.45 | $25.43 | 355,830 |
| 2018-03-19 | $26.08 | $26.54 | $26.08 | $26.36 | $25.35 | 333,260 |
| 2018-03-16 | $26.26 | $26.45 | $26.17 | $26.23 | $25.22 | 331,810 |
| 2018-03-15 | $27.22 | $27.36 | $26.05 | $26.26 | $25.25 | 635,630 |
| 2018-03-14 | $27.49 | $27.77 | $27.30 | $27.32 | $26.27 | 364,340 |
| 2018-03-13 | $27.67 | $27.85 | $27.45 | $27.60 | $26.54 | 467,710 |
| 2018-03-12 | $27.68 | $27.68 | $27.37 | $27.64 | $26.58 | 588,590 |
| 2018-03-09 | $27.37 | $27.70 | $27.13 | $27.66 | $26.60 | 661,720 |
| 2018-03-08 | $26.90 | $27.40 | $26.90 | $27.30 | $26.25 | 570,690 |
| 2018-03-07 | $26.91 | $27.27 | $26.80 | $26.93 | $25.90 | 403,540 |
| 2018-03-06 | $26.77 | $26.94 | $26.65 | $26.84 | $25.81 | 298,100 |
| 2018-03-05 | $26.99 | $27.08 | $26.68 | $26.75 | $25.72 | 363,950 |
| 2018-03-02 | $26.98 | $27.20 | $26.65 | $26.93 | $25.90 | 471,330 |
| 2018-03-01 | $27.00 | $27.15 | $26.69 | $27.08 | $26.04 | 452,680 |
| 2018-02-28 | $26.94 | $26.99 | $26.57 | $26.86 | $25.83 | 245,280 |
| 2018-02-27 | $26.97 | $27.07 | $26.81 | $26.97 | $25.93 | 219,100 |
| 2018-02-26 | $26.66 | $27.08 | $26.66 | $27.00 | $25.96 | 316,130 |
| 2018-02-23 | $26.91 | $26.97 | $26.45 | $26.64 | $25.62 | 265,960 |
| 2018-02-22 | $27.38 | $27.38 | $26.55 | $26.89 | $25.86 | 350,040 |
| 2018-02-21 | $26.99 | $26.99 | $26.99 | $26.99 | $25.95 | 0 |
| 2018-02-20 | $26.99 | $26.99 | $26.99 | $26.99 | $25.95 | 0 |
| 2018-02-19 | $26.99 | $26.99 | $26.99 | $26.99 | $25.95 | 0 |
| 2018-02-16 | $26.99 | $26.99 | $26.99 | $26.99 | $25.95 | 0 |
| 2018-02-15 | $26.99 | $26.99 | $26.99 | $26.99 | $25.95 | 0 |
| 2018-02-14 | $27.00 | $27.35 | $26.81 | $26.99 | $25.95 | 483,800 |
| 2018-02-13 | $26.70 | $27.52 | $26.41 | $27.15 | $26.11 | 920,000 |
| 2018-02-12 | $25.86 | $26.86 | $25.82 | $26.38 | $25.37 | 677,860 |
| 2018-02-09 | $25.20 | $26.25 | $24.89 | $25.84 | $24.85 | 970,330 |
| 2018-02-08 | $24.72 | $25.58 | $24.71 | $25.47 | $24.49 | 395,240 |
| 2018-02-07 | $24.75 | $25.37 | $24.50 | $24.75 | $23.80 | 381,400 |
| 2018-02-06 | $25.21 | $25.79 | $24.55 | $24.56 | $23.62 | 493,910 |
| 2018-02-05 | $25.42 | $25.76 | $25.18 | $25.61 | $24.63 | 290,750 |
| 2018-02-02 | $25.49 | $25.74 | $25.17 | $25.59 | $24.61 | 302,700 |
| 2018-02-01 | $26.39 | $26.56 | $25.32 | $25.37 | $24.40 | 635,000 |
| 2018-01-31 | $26.78 | $26.89 | $26.31 | $26.36 | $25.35 | 458,500 |
| 2018-01-30 | $26.82 | $27.02 | $26.76 | $26.85 | $25.82 | 304,360 |
| 2018-01-29 | $26.96 | $27.38 | $26.81 | $26.95 | $25.91 | 385,680 |
| 2018-01-26 | $27.34 | $27.34 | $26.80 | $26.88 | $25.85 | 683,100 |
| 2018-01-25 | $27.34 | $27.55 | $27.23 | $27.28 | $26.23 | 604,970 |
| 2018-01-24 | $26.96 | $27.34 | $26.72 | $27.27 | $26.22 | 601,300 |
| 2018-01-23 | $26.78 | $27.08 | $26.78 | $26.94 | $25.90 | 443,300 |
| 2018-01-22 | $26.50 | $27.15 | $26.24 | $27.03 | $25.99 | 1,560,810 |
| 2018-01-19 | $27.76 | $27.76 | $26.81 | $26.83 | $25.80 | 3,041,800 |
| 2018-01-18 | $28.59 | $28.60 | $27.60 | $27.67 | $26.61 | 1,491,510 |
| 2018-01-17 | $28.49 | $29.09 | $28.41 | $28.45 | $27.36 | 499,800 |
| 2018-01-16 | $28.23 | $28.70 | $28.23 | $28.63 | $27.53 | 481,620 |
| 2018-01-15 | $29.70 | $29.79 | $28.04 | $28.20 | $27.12 | 644,600 |
| 2018-01-12 | $29.56 | $29.77 | $29.55 | $29.71 | $28.57 | 249,600 |
| 2018-01-11 | $29.96 | $29.96 | $29.46 | $29.69 | $28.55 | 408,900 |
| 2018-01-10 | $30.93 | $30.93 | $29.90 | $29.96 | $28.81 | 581,700 |
| 2018-01-09 | $30.89 | $31.40 | $30.88 | $30.93 | $29.74 | 885,500 |
| 2018-01-08 | $30.95 | $31.16 | $30.13 | $31.11 | $29.91 | 1,333,320 |
| 2018-01-05 | $31.18 | $31.39 | $30.66 | $31.09 | $29.90 | 1,285,150 |
| 2018-01-04 | $31.60 | $31.75 | $31.01 | $31.02 | $29.83 | 839,800 |
| 2018-01-03 | $31.50 | $31.90 | $31.50 | $31.78 | $30.56 | 994,290 |
| 2018-01-02 | $31.28 | $32.11 | $31.23 | $31.78 | $30.56 | 1,544,680 |
| 2018-01-01 | $31.44 | $31.44 | $31.44 | $31.44 | $30.23 | 0 |
| 2017-12-29 | $31.21 | $31.80 | $31.03 | $31.44 | $30.23 | 1,400,790 |
| 2017-12-28 | $30.76 | $31.39 | $30.72 | $31.30 | $30.10 | 1,330,500 |
| 2017-12-27 | $30.61 | $31.48 | $30.16 | $31.17 | $29.97 | 2,684,600 |
| 2017-12-26 | $30.49 | $30.80 | $30.37 | $30.64 | $29.46 | 683,750 |
| 2017-12-25 | $31.66 | $31.66 | $30.61 | $30.67 | $29.49 | 584,400 |
| 2017-12-22 | $31.88 | $32.07 | $31.54 | $31.61 | $30.40 | 1,447,900 |
| 2017-12-21 | $31.60 | $34.89 | $30.55 | $32.31 | $31.07 | 3,025,990 |
| 2017-12-20 | $32.00 | $32.00 | $31.31 | $31.72 | $30.50 | 1,909,250 |
| 2017-12-19 | $31.59 | $32.28 | $31.30 | $32.21 | $30.97 | 2,897,860 |
| 2017-12-18 | $31.70 | $32.10 | $31.13 | $31.71 | $30.49 | 1,397,050 |
| 2017-12-15 | $30.02 | $32.28 | $30.01 | $31.96 | $30.73 | 3,411,430 |
| 2017-12-14 | $29.55 | $30.38 | $29.22 | $30.34 | $29.17 | 2,325,460 |
| 2017-12-13 | $29.33 | $29.88 | $28.80 | $29.86 | $28.71 | 1,916,380 |
| 2017-12-12 | $28.80 | $29.76 | $28.50 | $29.43 | $28.30 | 1,380,330 |
| 2017-12-11 | $27.96 | $29.21 | $27.82 | $28.91 | $27.80 | 784,420 |
| 2017-12-08 | $27.63 | $28.00 | $27.63 | $27.89 | $26.82 | 261,900 |
| 2017-12-07 | $27.66 | $28.07 | $27.53 | $27.64 | $26.58 | 475,910 |
| 2017-12-06 | $29.20 | $29.20 | $27.06 | $27.95 | $26.88 | 1,111,810 |
| 2017-12-05 | $29.82 | $29.90 | $29.12 | $29.20 | $28.08 | 436,190 |
| 2017-12-04 | $29.85 | $30.23 | $29.35 | $30.04 | $28.89 | 471,800 |
| 2017-12-01 | $29.92 | $30.10 | $29.83 | $29.96 | $28.81 | 294,100 |
| 2017-11-30 | $29.90 | $30.25 | $29.82 | $30.03 | $28.88 | 297,700 |
| 2017-11-29 | $30.05 | $30.05 | $29.69 | $29.98 | $28.83 | 258,560 |
| 2017-11-28 | $30.00 | $30.16 | $29.80 | $30.05 | $28.90 | 340,000 |
| 2017-11-27 | $29.79 | $30.18 | $29.61 | $30.07 | $28.91 | 458,290 |
| 2017-11-24 | $29.66 | $29.91 | $29.50 | $29.89 | $28.74 | 370,110 |
| 2017-11-23 | $29.84 | $29.96 | $29.22 | $29.90 | $28.75 | 558,260 |
| 2017-11-22 | $29.81 | $29.97 | $29.66 | $29.90 | $28.75 | 403,800 |
| 2017-11-21 | $30.49 | $30.49 | $29.73 | $29.82 | $28.67 | 454,880 |
| 2017-11-20 | $30.20 | $31.20 | $29.51 | $30.43 | $29.26 | 636,600 |
| 2017-11-17 | $31.97 | $31.97 | $30.11 | $30.19 | $29.03 | 1,072,400 |
| 2017-11-16 | $31.86 | $32.19 | $31.76 | $31.96 | $30.73 | 340,600 |
| 2017-11-15 | $31.80 | $32.08 | $31.80 | $31.96 | $30.73 | 269,350 |
| 2017-11-14 | $32.18 | $32.25 | $31.91 | $31.96 | $30.73 | 362,100 |
| 2017-11-13 | $32.45 | $32.45 | $31.92 | $32.16 | $30.92 | 495,460 |
| 2017-11-10 | $32.46 | $32.49 | $32.31 | $32.46 | $31.21 | 329,350 |
| 2017-11-09 | $32.11 | $32.49 | $32.05 | $32.46 | $31.21 | 372,800 |
| 2017-11-08 | $32.17 | $32.28 | $31.94 | $32.14 | $30.90 | 337,500 |
| 2017-11-07 | $32.35 | $32.38 | $31.79 | $32.18 | $30.94 | 663,640 |
| 2017-11-06 | $32.58 | $32.58 | $32.00 | $32.35 | $31.11 | 275,300 |
| 2017-11-03 | $32.49 | $32.64 | $32.22 | $32.37 | $31.13 | 367,740 |
| 2017-11-02 | $33.01 | $33.07 | $32.48 | $32.48 | $31.23 | 370,250 |
| 2017-11-01 | $32.86 | $33.13 | $32.86 | $33.04 | $31.77 | 267,600 |
| 2017-10-31 | $32.60 | $33.50 | $32.60 | $32.95 | $31.68 | 346,540 |
| 2017-10-30 | $33.77 | $34.08 | $32.48 | $32.53 | $31.28 | 849,340 |
| 2017-10-27 | $34.20 | $34.33 | $33.70 | $33.88 | $32.58 | 421,370 |
| 2017-10-26 | $34.18 | $34.35 | $34.02 | $34.17 | $32.86 | 343,600 |
| 2017-10-25 | $33.82 | $34.25 | $33.82 | $34.11 | $32.80 | 369,700 |
| 2017-10-24 | $34.15 | $34.27 | $33.70 | $33.82 | $32.52 | 294,000 |
| 2017-10-23 | $33.96 | $34.12 | $33.92 | $34.10 | $32.79 | 290,860 |
| 2017-10-20 | $33.83 | $34.06 | $33.82 | $33.99 | $32.68 | 358,800 |
| 2017-10-19 | $34.26 | $34.50 | $33.81 | $33.93 | $32.63 | 576,230 |
| 2017-10-18 | $34.96 | $34.96 | $34.25 | $34.29 | $32.97 | 612,700 |
| 2017-10-17 | $34.71 | $35.08 | $34.62 | $34.84 | $33.50 | 418,400 |
| 2017-10-16 | $35.28 | $35.28 | $34.68 | $34.86 | $33.52 | 537,100 |
| 2017-10-13 | $35.08 | $35.28 | $34.90 | $35.23 | $33.88 | 493,800 |
| 2017-10-12 | $35.16 | $35.29 | $35.02 | $35.08 | $33.73 | 456,700 |
| 2017-10-11 | $35.27 | $35.32 | $35.19 | $35.21 | $33.86 | 488,200 |
| 2017-10-10 | $35.06 | $35.29 | $35.00 | $35.27 | $33.91 | 565,010 |
| 2017-10-09 | $35.66 | $35.66 | $35.04 | $35.06 | $33.71 | 811,260 |
| 2017-10-06 | $35.25 | $35.25 | $35.25 | $35.25 | $33.90 | 0 |
| 2017-10-05 | $35.25 | $35.25 | $35.25 | $35.25 | $33.90 | 0 |
| 2017-10-04 | $35.25 | $35.25 | $35.25 | $35.25 | $33.90 | 0 |
| 2017-10-03 | $35.25 | $35.25 | $35.25 | $35.25 | $33.90 | 0 |
| 2017-10-02 | $35.25 | $35.25 | $35.25 | $35.25 | $33.90 | 0 |
| 2017-09-29 | $35.38 | $35.55 | $35.10 | $35.25 | $33.90 | 640,440 |
| 2017-09-28 | $35.38 | $35.62 | $35.29 | $35.40 | $34.04 | 493,690 |
| 2017-09-27 | $35.44 | $35.48 | $35.20 | $35.38 | $34.02 | 584,200 |
| 2017-09-26 | $36.08 | $36.17 | $35.20 | $35.31 | $33.95 | 1,038,560 |
| 2017-09-25 | $36.02 | $36.25 | $35.89 | $36.09 | $34.70 | 678,200 |
| 2017-09-22 | $35.83 | $36.15 | $35.71 | $36.07 | $34.68 | 758,310 |
| 2017-09-21 | $36.08 | $36.36 | $35.94 | $35.98 | $34.60 | 956,570 |
| 2017-09-20 | $36.05 | $36.15 | $35.86 | $36.00 | $34.62 | 726,670 |
| 2017-09-19 | $36.07 | $36.42 | $35.93 | $36.03 | $34.65 | 910,810 |
| 2017-09-18 | $36.15 | $36.30 | $35.89 | $36.02 | $34.64 | 698,670 |
| 2017-09-15 | $36.32 | $36.36 | $35.91 | $36.15 | $34.76 | 874,900 |
| 2017-09-14 | $35.82 | $36.43 | $35.82 | $36.41 | $35.01 | 1,611,800 |
| 2017-09-13 | $35.86 | $35.91 | $35.65 | $35.89 | $34.51 | 867,920 |
| 2017-09-12 | $36.04 | $36.14 | $35.67 | $35.83 | $34.45 | 1,093,500 |
| 2017-09-11 | $35.99 | $36.28 | $35.88 | $35.89 | $34.51 | 864,070 |
| 2017-09-08 | $35.92 | $36.27 | $35.70 | $35.88 | $34.50 | 1,018,070 |
| 2017-09-07 | $36.40 | $36.40 | $35.89 | $35.92 | $34.54 | 799,620 |
| 2017-09-06 | $36.35 | $36.50 | $36.11 | $36.30 | $34.91 | 920,230 |
| 2017-09-05 | $36.45 | $36.66 | $36.16 | $36.45 | $35.05 | 1,196,470 |
| 2017-09-04 | $35.71 | $36.77 | $35.60 | $36.56 | $35.16 | 1,863,660 |
| 2017-09-01 | $35.98 | $35.98 | $35.66 | $35.81 | $34.43 | 742,880 |
| 2017-08-31 | $35.52 | $35.92 | $35.52 | $35.90 | $34.52 | 817,580 |
| 2017-08-30 | $35.49 | $35.75 | $35.41 | $35.60 | $34.23 | 610,800 |
| 2017-08-29 | $35.47 | $35.61 | $35.33 | $35.49 | $34.13 | 614,680 |
| 2017-08-28 | $35.30 | $35.62 | $35.20 | $35.48 | $34.12 | 844,330 |
| 2017-08-25 | $35.04 | $35.28 | $34.88 | $35.20 | $33.85 | 569,020 |
| 2017-08-24 | $35.19 | $35.41 | $35.00 | $35.01 | $33.66 | 427,660 |
| 2017-08-23 | $35.32 | $35.40 | $35.15 | $35.19 | $33.84 | 452,800 |
| 2017-08-22 | $35.39 | $35.90 | $35.24 | $35.41 | $34.05 | 1,076,760 |
| 2017-08-21 | $35.06 | $35.56 | $34.95 | $35.54 | $34.17 | 1,002,190 |
| 2017-08-18 | $35.26 | $35.34 | $35.01 | $35.05 | $33.70 | 648,820 |
| 2017-08-17 | $35.00 | $35.36 | $35.00 | $35.25 | $33.90 | 890,540 |
| 2017-08-16 | $34.91 | $35.02 | $34.83 | $34.99 | $33.65 | 666,290 |
| 2017-08-15 | $35.01 | $35.02 | $34.91 | $34.96 | $33.62 | 481,550 |
| 2017-08-14 | $34.88 | $35.12 | $34.80 | $34.96 | $33.62 | 814,470 |
| 2017-08-11 | $34.81 | $35.19 | $34.21 | $35.11 | $33.76 | 1,162,360 |
| 2017-08-10 | $35.15 | $35.19 | $34.70 | $34.90 | $33.56 | 402,600 |
| 2017-08-09 | $35.10 | $35.18 | $35.02 | $35.12 | $33.77 | 385,000 |
| 2017-08-08 | $35.17 | $35.23 | $35.02 | $35.16 | $33.81 | 275,840 |
| 2017-08-07 | $35.01 | $35.17 | $35.01 | $35.17 | $33.82 | 263,600 |
| 2017-08-04 | $35.20 | $35.34 | $35.00 | $35.01 | $33.66 | 450,370 |
| 2017-08-03 | $34.71 | $35.47 | $34.71 | $35.36 | $34.00 | 688,960 |
| 2017-08-02 | $35.30 | $35.33 | $34.61 | $34.64 | $33.31 | 746,600 |
| 2017-08-01 | $35.46 | $35.51 | $35.16 | $35.30 | $33.94 | 559,200 |
| 2017-07-31 | $35.46 | $35.64 | $35.18 | $35.43 | $34.07 | 522,200 |
| 2017-07-28 | $35.56 | $35.61 | $35.31 | $35.46 | $34.10 | 379,000 |
| 2017-07-27 | $35.14 | $35.76 | $35.00 | $35.60 | $34.23 | 719,300 |
| 2017-07-26 | $35.17 | $35.27 | $34.96 | $35.04 | $33.69 | 441,300 |
| 2017-07-25 | $35.53 | $35.59 | $35.05 | $35.18 | $33.83 | 496,000 |
| 2017-07-24 | $35.31 | $35.79 | $35.26 | $35.63 | $34.26 | 560,190 |
| 2017-07-21 | $35.16 | $35.58 | $35.00 | $35.54 | $34.17 | 799,260 |
| 2017-07-20 | $35.25 | $35.35 | $35.02 | $35.14 | $33.79 | 638,080 |
| 2017-07-19 | $34.90 | $35.28 | $34.70 | $35.22 | $33.87 | 747,130 |
| 2017-07-18 | $34.51 | $35.26 | $34.50 | $35.12 | $33.77 | 635,320 |
| 2017-07-17 | $35.91 | $36.24 | $34.50 | $34.62 | $33.29 | 1,705,820 |
| 2017-07-14 | $36.00 | $36.38 | $35.60 | $36.30 | $34.91 | 1,817,690 |
| 2017-07-13 | $37.17 | $37.37 | $36.60 | $36.91 | $35.49 | 1,323,710 |
| 2017-07-12 | $36.55 | $37.24 | $36.40 | $37.21 | $35.78 | 1,149,000 |
| 2017-07-11 | $38.10 | $38.12 | $36.55 | $36.65 | $35.24 | 2,043,440 |
| 2017-07-10 | $38.68 | $39.27 | $38.00 | $38.16 | $36.69 | 1,695,160 |
| 2017-07-07 | $38.20 | $38.98 | $38.19 | $38.67 | $37.18 | 1,370,570 |
| 2017-07-06 | $38.28 | $38.60 | $38.09 | $38.33 | $36.86 | 1,046,000 |
| 2017-07-05 | $38.28 | $38.66 | $38.07 | $38.45 | $36.97 | 1,286,090 |
| 2017-07-04 | $38.90 | $38.98 | $38.03 | $38.11 | $36.65 | 1,819,060 |
| 2017-07-03 | $38.95 | $39.30 | $38.50 | $38.93 | $37.43 | 3,013,460 |
| 2017-06-30 | $38.00 | $39.15 | $37.55 | $39.00 | $37.50 | 5,007,170 |
| 2017-06-29 | $35.86 | $36.27 | $35.86 | $36.26 | $34.87 | 404,900 |
| 2017-06-28 | $36.16 | $36.20 | $35.85 | $35.88 | $34.50 | 508,660 |
| 2017-06-27 | $36.36 | $36.46 | $36.12 | $36.22 | $34.83 | 522,540 |
| 2017-06-26 | $35.90 | $36.53 | $35.80 | $36.45 | $34.91 | 968,990 |
| 2017-06-23 | $36.16 | $36.46 | $35.50 | $35.97 | $34.45 | 1,077,540 |
| 2017-06-22 | $36.92 | $36.92 | $36.15 | $36.17 | $34.65 | 1,514,360 |
| 2017-06-21 | $38.97 | $38.97 | $36.50 | $36.98 | $35.42 | 3,507,000 |
| 2017-06-20 | $38.90 | $39.80 | $38.06 | $38.30 | $36.69 | 2,453,440 |
| 2017-06-19 | $38.39 | $39.14 | $37.94 | $38.93 | $37.29 | 2,537,710 |
| 2017-06-16 | $38.31 | $39.27 | $37.93 | $38.59 | $36.96 | 4,403,220 |
| 2017-06-15 | $36.57 | $38.80 | $36.47 | $38.61 | $36.98 | 3,508,410 |
| 2017-06-14 | $36.24 | $37.00 | $36.15 | $36.77 | $35.22 | 795,440 |
| 2017-06-13 | $35.86 | $36.35 | $35.81 | $36.23 | $34.70 | 457,190 |
| 2017-06-12 | $36.18 | $36.49 | $35.83 | $35.88 | $34.37 | 321,910 |
| 2017-06-09 | $36.58 | $36.70 | $36.16 | $36.40 | $34.87 | 411,280 |
| 2017-06-08 | $36.59 | $36.78 | $36.50 | $36.58 | $35.04 | 373,690 |
| 2017-06-07 | $36.10 | $36.79 | $36.08 | $36.70 | $35.15 | 767,890 |
| 2017-06-06 | $36.68 | $36.68 | $36.03 | $36.10 | $34.58 | 383,490 |
| 2017-06-05 | $36.32 | $36.70 | $35.82 | $36.47 | $34.93 | 1,017,890 |
| 2017-06-02 | $35.04 | $36.56 | $34.91 | $36.38 | $34.85 | 719,800 |
| 2017-06-01 | $36.38 | $36.56 | $35.20 | $35.21 | $33.73 | 590,280 |
| 2017-05-31 | $36.60 | $37.06 | $36.18 | $36.35 | $34.82 | 474,900 |
| 2017-05-30 | $36.33 | $36.33 | $36.33 | $36.33 | $34.80 | 0 |
| 2017-05-29 | $36.33 | $36.33 | $36.33 | $36.33 | $34.80 | 0 |
| 2017-05-26 | $36.13 | $36.60 | $35.80 | $36.33 | $34.80 | 505,710 |
| 2017-05-25 | $36.00 | $36.45 | $35.53 | $36.14 | $34.62 | 671,890 |
| 2017-05-24 | $37.92 | $38.24 | $35.35 | $36.14 | $34.62 | 1,127,130 |
| 2017-05-23 | $38.07 | $38.74 | $37.83 | $38.13 | $36.52 | 1,519,730 |
| 2017-05-22 | $37.48 | $39.15 | $37.09 | $38.43 | $36.81 | 2,389,590 |
| 2017-05-19 | $37.16 | $37.68 | $36.42 | $37.65 | $36.06 | 922,660 |
| 2017-05-18 | $37.49 | $37.90 | $37.14 | $37.15 | $35.58 | 1,696,320 |
| 2017-05-17 | $37.38 | $37.87 | $37.36 | $37.62 | $36.04 | 730,350 |
| 2017-05-16 | $37.15 | $37.70 | $36.73 | $37.68 | $36.09 | 684,670 |
| 2017-05-15 | $37.23 | $37.50 | $37.04 | $37.23 | $35.66 | 277,110 |
| 2017-05-12 | $36.68 | $37.71 | $36.36 | $37.23 | $35.66 | 962,720 |
| 2017-05-11 | $36.13 | $37.15 | $35.30 | $36.76 | $35.21 | 688,520 |
| 2017-05-10 | $37.19 | $37.37 | $35.99 | $36.64 | $35.10 | 728,360 |
| 2017-05-09 | $37.01 | $37.30 | $36.98 | $37.19 | $35.62 | 324,740 |
| 2017-05-08 | $37.09 | $37.38 | $37.08 | $37.30 | $35.73 | 382,190 |
| 2017-05-05 | $37.54 | $37.59 | $37.10 | $37.38 | $35.81 | 459,500 |
| 2017-05-04 | $37.35 | $37.81 | $37.10 | $37.56 | $35.98 | 604,830 |
| 2017-05-03 | $38.62 | $38.62 | $37.00 | $37.33 | $35.76 | 970,720 |
| 2017-05-02 | $37.30 | $37.56 | $36.90 | $37.37 | $35.80 | 517,480 |
| 2017-05-01 | $37.37 | $37.37 | $37.37 | $37.37 | $35.80 | 0 |
| 2017-04-28 | $37.18 | $37.85 | $37.02 | $37.37 | $35.80 | 1,163,080 |
| 2017-04-27 | $36.21 | $37.40 | $35.58 | $37.37 | $35.80 | 1,175,270 |
| 2017-04-26 | $35.83 | $36.52 | $35.76 | $36.33 | $34.80 | 571,650 |
| 2017-04-25 | $35.50 | $36.00 | $35.50 | $35.75 | $34.24 | 279,280 |
| 2017-04-24 | $36.05 | $36.05 | $35.03 | $35.57 | $34.07 | 605,090 |
| 2017-04-21 | $36.10 | $36.52 | $35.98 | $36.05 | $34.53 | 385,650 |
| 2017-04-20 | $35.86 | $36.14 | $35.56 | $36.01 | $34.49 | 534,950 |
| 2017-04-19 | $35.66 | $35.89 | $35.38 | $35.86 | $34.35 | 567,980 |
| 2017-04-18 | $36.01 | $36.32 | $35.60 | $35.72 | $34.22 | 566,880 |
| 2017-04-17 | $37.00 | $37.00 | $35.74 | $36.04 | $34.52 | 848,750 |
| 2017-04-14 | $37.53 | $37.55 | $36.89 | $37.12 | $35.56 | 625,220 |
| 2017-04-13 | $37.50 | $37.95 | $37.39 | $37.63 | $36.04 | 797,330 |
| 2017-04-12 | $37.00 | $38.88 | $36.70 | $38.10 | $36.49 | 1,475,800 |
| 2017-04-11 | $36.83 | $37.16 | $36.48 | $37.00 | $35.44 | 601,270 |
| 2017-04-10 | $37.76 | $37.76 | $36.80 | $36.92 | $35.36 | 639,970 |
| 2017-04-07 | $37.78 | $37.92 | $37.64 | $37.74 | $36.15 | 513,080 |
| 2017-04-06 | $37.02 | $37.87 | $37.02 | $37.83 | $36.24 | 792,560 |
| 2017-04-05 | $36.85 | $37.69 | $36.68 | $37.22 | $35.65 | 720,360 |
| 2017-04-04 | $36.68 | $36.68 | $36.68 | $36.68 | $35.13 | 0 |
| 2017-04-03 | $36.68 | $36.68 | $36.68 | $36.68 | $35.13 | 0 |
| 2017-03-31 | $36.79 | $37.20 | $36.45 | $36.68 | $35.13 | 704,380 |
| 2017-03-30 | $37.88 | $38.44 | $36.43 | $36.59 | $35.05 | 1,097,810 |
| 2017-03-29 | $38.90 | $38.92 | $37.90 | $37.93 | $36.33 | 1,089,290 |
| 2017-03-28 | $39.27 | $39.27 | $38.80 | $38.92 | $37.28 | 616,750 |
| 2017-03-27 | $38.97 | $39.44 | $38.96 | $39.30 | $37.64 | 954,280 |
| 2017-03-24 | $39.10 | $39.18 | $38.71 | $39.02 | $37.38 | 809,630 |
| 2017-03-23 | $39.10 | $39.60 | $38.82 | $39.10 | $37.45 | 1,074,270 |
| 2017-03-22 | $39.00 | $39.30 | $38.89 | $39.10 | $37.45 | 1,030,340 |
| 2017-03-21 | $39.19 | $39.38 | $39.11 | $39.25 | $37.60 | 745,470 |
| 2017-03-20 | $38.80 | $39.26 | $38.62 | $39.21 | $37.56 | 823,300 |
| 2017-03-17 | $39.45 | $39.63 | $38.78 | $38.81 | $37.17 | 1,744,630 |
| 2017-03-16 | $39.75 | $40.25 | $39.33 | $39.67 | $38.00 | 3,970,890 |
| 2017-03-15 | $39.24 | $40.31 | $38.81 | $40.06 | $38.37 | 3,665,020 |
| 2017-03-14 | $38.44 | $39.36 | $38.30 | $39.24 | $37.59 | 1,198,920 |
| 2017-03-13 | $38.05 | $38.48 | $38.03 | $38.42 | $36.80 | 513,400 |
| 2017-03-10 | $38.14 | $38.30 | $37.90 | $38.19 | $36.58 | 478,050 |
| 2017-03-09 | $38.70 | $38.79 | $38.00 | $38.13 | $36.52 | 636,580 |
| 2017-03-08 | $39.06 | $39.13 | $38.62 | $38.85 | $37.21 | 564,040 |
| 2017-03-07 | $38.93 | $39.15 | $38.80 | $39.06 | $37.41 | 571,530 |
| 2017-03-06 | $38.70 | $39.20 | $38.59 | $38.93 | $37.29 | 618,390 |
| 2017-03-03 | $38.50 | $38.78 | $38.46 | $38.76 | $37.13 | 754,570 |
| 2017-03-02 | $38.66 | $38.66 | $38.25 | $38.57 | $36.94 | 623,380 |
| 2017-03-01 | $38.42 | $38.72 | $38.31 | $38.52 | $36.90 | 548,160 |
| 2017-02-28 | $38.44 | $38.50 | $38.27 | $38.42 | $36.80 | 377,430 |
| 2017-02-27 | $38.71 | $38.84 | $38.20 | $38.38 | $36.76 | 655,340 |
| 2017-02-24 | $38.60 | $38.78 | $38.52 | $38.71 | $37.08 | 446,850 |
| 2017-02-23 | $38.60 | $38.65 | $38.38 | $38.60 | $36.97 | 518,310 |
| 2017-02-22 | $38.51 | $38.78 | $38.50 | $38.60 | $36.97 | 625,960 |
| 2017-02-21 | $38.31 | $38.65 | $38.31 | $38.59 | $36.96 | 772,020 |
| 2017-02-20 | $38.52 | $38.69 | $38.08 | $38.60 | $36.97 | 627,700 |
| 2017-02-17 | $38.63 | $39.05 | $38.20 | $38.51 | $36.89 | 764,810 |
| 2017-02-16 | $39.00 | $39.08 | $38.62 | $38.79 | $37.16 | 670,620 |
| 2017-02-15 | $38.70 | $39.19 | $38.70 | $39.14 | $37.49 | 1,562,740 |
| 2017-02-14 | $37.89 | $39.24 | $37.57 | $38.91 | $37.27 | 949,850 |
| 2017-02-13 | $37.18 | $38.00 | $37.18 | $37.80 | $36.21 | 592,960 |
| 2017-02-10 | $37.60 | $37.90 | $37.41 | $37.58 | $36.00 | 517,570 |
| 2017-02-09 | $37.46 | $37.70 | $37.28 | $37.60 | $36.02 | 501,370 |
| 2017-02-08 | $37.08 | $37.69 | $36.71 | $37.45 | $35.87 | 394,750 |
| 2017-02-07 | $37.27 | $37.45 | $36.71 | $37.00 | $35.44 | 489,020 |
| 2017-02-06 | $37.05 | $37.38 | $36.89 | $37.27 | $35.70 | 512,990 |
| 2017-02-03 | $37.19 | $37.28 | $36.73 | $36.92 | $35.36 | 337,910 |
| 2017-02-02 | $36.96 | $36.96 | $36.96 | $36.96 | $35.40 | 0 |
| 2017-02-01 | $36.96 | $36.96 | $36.96 | $36.96 | $35.40 | 0 |
| 2017-01-31 | $36.96 | $36.96 | $36.96 | $36.96 | $35.40 | 0 |
| 2017-01-30 | $36.96 | $36.96 | $36.96 | $36.96 | $35.40 | 0 |
| 2017-01-27 | $36.96 | $36.96 | $36.96 | $36.96 | $35.40 | 0 |
| 2017-01-26 | $36.60 | $37.16 | $36.60 | $36.96 | $35.40 | 331,410 |
| 2017-01-25 | $36.19 | $36.78 | $36.01 | $36.68 | $35.13 | 409,130 |
| 2017-01-24 | $36.35 | $36.66 | $35.71 | $36.20 | $34.67 | 556,210 |
| 2017-01-23 | $36.13 | $36.93 | $36.11 | $36.45 | $34.91 | 736,800 |
| 2017-01-20 | $35.29 | $36.48 | $35.07 | $36.17 | $34.65 | 844,040 |
| 2017-01-19 | $35.16 | $35.76 | $34.61 | $35.25 | $33.76 | 720,840 |
| 2017-01-18 | $35.81 | $35.88 | $35.17 | $35.29 | $33.80 | 613,210 |
| 2017-01-17 | $35.53 | $35.96 | $34.91 | $35.95 | $34.44 | 1,357,980 |
| 2017-01-16 | $37.44 | $37.96 | $34.81 | $35.54 | $34.04 | 1,000,150 |
| 2017-01-13 | $38.63 | $38.68 | $37.38 | $37.61 | $36.03 | 858,980 |
| 2017-01-12 | $39.48 | $39.64 | $38.45 | $38.55 | $36.93 | 678,030 |
| 2017-01-11 | $39.63 | $39.94 | $39.20 | $39.37 | $37.71 | 492,660 |
| 2017-01-10 | $39.80 | $40.07 | $39.73 | $39.75 | $38.08 | 649,550 |
| 2017-01-09 | $40.41 | $40.41 | $39.60 | $39.99 | $38.31 | 1,087,900 |
| 2017-01-06 | $40.92 | $40.92 | $40.20 | $40.41 | $38.71 | 404,580 |
| 2017-01-05 | $40.80 | $41.07 | $40.68 | $40.92 | $39.20 | 577,410 |
| 2017-01-04 | $40.79 | $40.89 | $40.02 | $40.82 | $39.10 | 901,960 |
| 2017-01-03 | $39.60 | $41.28 | $39.58 | $40.83 | $39.11 | 1,391,480 |
| 2017-01-02 | $39.59 | $39.59 | $39.59 | $39.59 | $37.92 | 0 |
| 2016-12-30 | $39.68 | $39.80 | $39.34 | $39.59 | $37.92 | 428,740 |
| 2016-12-29 | $39.82 | $40.03 | $39.49 | $39.62 | $37.95 | 536,820 |
| 2016-12-28 | $40.25 | $40.25 | $39.76 | $39.85 | $38.17 | 385,630 |
| 2016-12-27 | $39.99 | $40.47 | $39.85 | $40.20 | $38.51 | 562,140 |
| 2016-12-26 | $39.26 | $39.85 | $38.94 | $39.76 | $38.08 | 430,520 |
| 2016-12-23 | $39.99 | $40.21 | $39.44 | $39.78 | $38.10 | 337,440 |
| 2016-12-22 | $40.25 | $40.32 | $39.90 | $40.16 | $38.47 | 350,770 |
| 2016-12-21 | $40.07 | $40.37 | $40.07 | $40.22 | $38.53 | 384,090 |
| 2016-12-20 | $39.87 | $40.10 | $39.65 | $40.07 | $38.38 | 529,220 |
| 2016-12-19 | $39.88 | $40.14 | $39.60 | $39.68 | $38.01 | 392,560 |
| 2016-12-16 | $39.80 | $40.15 | $39.59 | $39.97 | $38.29 | 361,570 |
| 2016-12-15 | $39.23 | $40.05 | $39.00 | $39.58 | $37.91 | 506,020 |
| 2016-12-14 | $39.48 | $39.50 | $38.71 | $39.25 | $37.60 | 841,840 |
| 2016-12-13 | $39.27 | $39.66 | $39.11 | $39.42 | $37.76 | 654,340 |
| 2016-12-12 | $41.40 | $41.78 | $39.10 | $39.36 | $37.70 | 1,066,740 |
| 2016-12-09 | $42.03 | $42.21 | $41.51 | $41.58 | $39.83 | 721,400 |
| 2016-12-08 | $42.46 | $42.46 | $41.91 | $42.05 | $40.28 | 742,500 |
| 2016-12-07 | $41.49 | $42.46 | $41.49 | $42.32 | $40.54 | 729,970 |
| 2016-12-06 | $41.50 | $41.81 | $41.50 | $41.59 | $39.84 | 455,480 |
| 2016-12-05 | $40.80 | $41.78 | $40.80 | $41.50 | $39.75 | 618,340 |
| 2016-12-02 | $43.01 | $43.28 | $41.50 | $41.58 | $39.83 | 1,416,260 |
| 2016-12-01 | $43.17 | $43.49 | $42.92 | $43.13 | $41.31 | 783,530 |
| 2016-11-30 | $42.96 | $43.35 | $42.87 | $43.14 | $41.32 | 810,300 |
| 2016-11-29 | $43.30 | $43.84 | $42.84 | $42.95 | $41.14 | 1,038,410 |
| 2016-11-28 | $44.04 | $44.18 | $43.34 | $43.41 | $41.58 | 1,227,630 |
| 2016-11-25 | $44.50 | $44.54 | $42.60 | $44.04 | $42.18 | 1,402,470 |
| 2016-11-24 | $45.19 | $45.40 | $44.34 | $44.52 | $42.64 | 1,478,040 |
| 2016-11-23 | $45.41 | $45.45 | $44.72 | $45.16 | $43.26 | 1,491,020 |
| 2016-11-22 | $45.90 | $45.90 | $45.15 | $45.46 | $43.54 | 2,061,050 |
| 2016-11-21 | $44.68 | $45.87 | $44.44 | $45.73 | $43.80 | 2,770,410 |
| 2016-11-18 | $43.38 | $45.00 | $43.27 | $44.54 | $42.66 | 2,360,370 |
| 2016-11-17 | $43.50 | $43.80 | $43.00 | $43.14 | $41.32 | 1,036,140 |
| 2016-11-16 | $44.10 | $44.37 | $43.70 | $43.73 | $41.89 | 1,022,580 |
| 2016-11-15 | $43.65 | $44.18 | $43.60 | $44.16 | $42.30 | 1,216,580 |
| 2016-11-14 | $43.70 | $44.20 | $43.31 | $43.70 | $41.86 | 1,342,590 |
| 2016-11-11 | $43.50 | $43.83 | $43.36 | $43.78 | $41.94 | 1,167,510 |
| 2016-11-10 | $42.81 | $43.90 | $42.81 | $43.69 | $41.85 | 1,632,110 |
| 2016-11-09 | $42.91 | $43.27 | $41.81 | $42.52 | $40.73 | 1,301,460 |
| 2016-11-08 | $42.98 | $43.30 | $42.82 | $43.05 | $41.24 | 980,680 |
| 2016-11-07 | $43.80 | $44.21 | $42.65 | $42.89 | $41.08 | 1,695,730 |
| 2016-11-04 | $43.38 | $44.00 | $43.06 | $43.88 | $42.03 | 1,580,830 |
| 2016-11-03 | $42.82 | $43.78 | $42.68 | $43.17 | $41.35 | 1,412,440 |
| 2016-11-02 | $43.07 | $43.57 | $42.65 | $42.93 | $41.12 | 1,502,110 |
| 2016-11-01 | $42.39 | $43.65 | $42.31 | $43.07 | $41.26 | 2,624,140 |
| 2016-10-31 | $41.40 | $42.45 | $41.18 | $42.42 | $40.63 | 0 |
| 2016-10-28 | $41.70 | $42.04 | $41.35 | $41.49 | $39.74 | 771,130 |
| 2016-10-27 | $41.91 | $42.27 | $41.55 | $41.76 | $40.00 | 851,530 |
| 2016-10-26 | $43.30 | $43.30 | $41.71 | $41.87 | $40.11 | 1,054,630 |
| 2016-10-25 | $41.91 | $42.45 | $41.68 | $42.33 | $40.55 | 954,950 |
| 2016-10-24 | $41.59 | $41.86 | $41.35 | $41.79 | $40.03 | 834,390 |
| 2016-10-21 | $41.55 | $41.70 | $41.15 | $41.51 | $39.76 | 804,200 |
| 2016-10-20 | $41.42 | $41.80 | $41.40 | $41.67 | $39.91 | 883,510 |
| 2016-10-19 | $41.33 | $41.65 | $41.18 | $41.45 | $39.70 | 1,126,190 |
| 2016-10-18 | $40.70 | $41.30 | $40.53 | $41.29 | $39.55 | 858,750 |
| 2016-10-17 | $41.26 | $41.29 | $40.71 | $40.71 | $38.99 | 1,438,460 |
| 2016-10-14 | $41.25 | $41.37 | $41.03 | $41.23 | $39.49 | 695,180 |
| 2016-10-13 | $41.55 | $41.58 | $41.19 | $41.38 | $39.64 | 733,550 |
| 2016-10-12 | $41.19 | $41.64 | $41.09 | $41.32 | $39.58 | 948,780 |
| 2016-10-11 | $41.42 | $41.64 | $41.11 | $41.27 | $39.53 | 930,710 |
| 2016-10-10 | $40.78 | $41.49 | $40.63 | $41.45 | $39.70 | 931,930 |
| 2016-10-07 | $40.67 | $40.67 | $40.67 | $40.67 | $38.96 | 0 |
| 2016-10-06 | $40.67 | $40.67 | $40.67 | $40.67 | $38.96 | 0 |
| 2016-10-05 | $40.67 | $40.67 | $40.67 | $40.67 | $38.96 | 0 |
| 2016-10-04 | $40.67 | $40.67 | $40.67 | $40.67 | $38.96 | 0 |
| 2016-10-03 | $40.67 | $40.67 | $40.67 | $40.67 | $38.96 | 0 |
| 2016-09-30 | $40.48 | $40.75 | $40.45 | $40.67 | $38.96 | 503,970 |
| 2016-09-29 | $40.59 | $40.72 | $40.00 | $40.45 | $38.75 | 634,400 |
| 2016-09-28 | $40.90 | $40.90 | $40.15 | $40.56 | $38.85 | 841,200 |
| 2016-09-27 | $40.50 | $40.78 | $40.28 | $40.72 | $39.00 | 831,530 |
| 2016-09-26 | $42.24 | $42.88 | $40.71 | $40.74 | $39.02 | 1,598,010 |
| 2016-09-23 | $42.09 | $42.88 | $41.97 | $42.40 | $40.61 | 1,271,880 |
| 2016-09-22 | $42.00 | $42.19 | $41.80 | $41.95 | $40.18 | 1,009,670 |
| 2016-09-21 | $41.30 | $42.09 | $41.30 | $41.61 | $39.86 | 918,970 |
| 2016-09-20 | $41.70 | $41.72 | $41.23 | $41.40 | $39.66 | 708,260 |
| 2016-09-19 | $41.03 | $41.74 | $41.03 | $41.67 | $39.91 | 770,200 |
| 2016-09-16 | $41.15 | $41.15 | $41.15 | $41.15 | $39.42 | 0 |
| 2016-09-15 | $41.15 | $41.15 | $41.15 | $41.15 | $39.42 | 0 |
| 2016-09-14 | $42.10 | $42.36 | $40.68 | $41.15 | $39.42 | 1,548,470 |
| 2016-09-13 | $42.50 | $42.77 | $42.02 | $42.39 | $40.60 | 1,073,550 |
| 2016-09-12 | $42.90 | $43.69 | $42.10 | $42.19 | $40.41 | 2,135,310 |
| 2016-09-09 | $43.04 | $43.98 | $42.82 | $43.76 | $41.92 | 2,146,660 |
| 2016-09-08 | $42.85 | $43.10 | $42.68 | $43.04 | $41.23 | 786,990 |
| 2016-09-07 | $42.85 | $43.48 | $42.56 | $42.85 | $41.04 | 1,279,000 |
| 2016-09-06 | $42.48 | $42.82 | $41.88 | $42.77 | $40.97 | 1,135,840 |
| 2016-09-05 | $42.25 | $42.50 | $41.92 | $42.48 | $40.69 | 938,670 |
| 2016-09-02 | $42.50 | $42.78 | $41.76 | $41.88 | $40.12 | 1,123,250 |
| 2016-09-01 | $43.20 | $43.35 | $42.40 | $42.42 | $40.63 | 1,593,430 |
| 2016-08-31 | $42.89 | $43.35 | $42.43 | $43.20 | $41.38 | 1,958,690 |
| 2016-08-30 | $41.63 | $44.30 | $41.63 | $42.98 | $41.17 | 3,310,980 |
| 2016-08-29 | $41.39 | $41.61 | $41.18 | $41.60 | $39.85 | 782,910 |
| 2016-08-26 | $41.21 | $41.73 | $41.07 | $41.39 | $39.65 | 868,460 |
| 2016-08-25 | $41.36 | $41.36 | $40.67 | $41.12 | $39.39 | 720,340 |
| 2016-08-24 | $41.34 | $41.60 | $40.92 | $41.37 | $39.63 | 703,750 |
| 2016-08-23 | $40.77 | $41.27 | $40.66 | $41.25 | $39.51 | 880,700 |
| 2016-08-22 | $41.58 | $41.61 | $40.62 | $40.65 | $38.94 | 1,228,350 |
| 2016-08-19 | $41.20 | $41.70 | $40.96 | $41.59 | $39.84 | 1,090,760 |
| 2016-08-18 | $41.61 | $41.75 | $41.10 | $41.20 | $39.46 | 969,590 |
| 2016-08-17 | $41.85 | $41.96 | $41.30 | $41.59 | $39.84 | 1,273,320 |
| 2016-08-16 | $41.14 | $42.20 | $41.10 | $41.72 | $39.96 | 2,367,540 |
| 2016-08-15 | $40.28 | $41.12 | $40.28 | $41.00 | $39.27 | 1,603,800 |
| 2016-08-12 | $39.90 | $40.32 | $39.71 | $40.24 | $38.54 | 757,240 |
| 2016-08-11 | $40.57 | $40.77 | $39.81 | $39.92 | $38.24 | 1,077,080 |
| 2016-08-10 | $40.19 | $41.30 | $40.19 | $40.85 | $39.13 | 1,982,890 |
| 2016-08-09 | $39.88 | $40.28 | $39.71 | $40.17 | $38.48 | 861,360 |
| 2016-08-08 | $39.23 | $40.06 | $38.93 | $40.04 | $38.35 | 1,050,590 |
| 2016-08-05 | $39.19 | $39.40 | $39.05 | $39.22 | $37.57 | 769,890 |
| 2016-08-04 | $38.88 | $39.28 | $38.65 | $39.19 | $37.54 | 1,011,720 |
| 2016-08-03 | $38.96 | $39.19 | $38.56 | $38.82 | $37.18 | 952,500 |
| 2016-08-02 | $38.50 | $39.10 | $38.43 | $38.87 | $37.23 | 805,490 |
| 2016-08-01 | $39.00 | $39.27 | $38.09 | $38.43 | $36.81 | 991,980 |
| 2016-07-29 | $40.05 | $40.05 | $39.00 | $39.24 | $37.59 | 1,121,840 |
| 2016-07-28 | $39.30 | $40.10 | $38.92 | $39.84 | $38.16 | 1,375,170 |
| 2016-07-27 | $41.47 | $41.47 | $39.10 | $39.33 | $37.67 | 2,084,460 |
| 2016-07-26 | $40.60 | $41.46 | $40.60 | $41.39 | $39.65 | 1,292,620 |
| 2016-07-25 | $40.51 | $40.94 | $40.45 | $40.67 | $38.96 | 1,063,510 |
| 2016-07-22 | $41.37 | $41.50 | $40.56 | $40.72 | $39.00 | 1,549,250 |
| 2016-07-21 | $41.72 | $41.87 | $41.01 | $41.37 | $39.63 | 1,660,720 |
| 2016-07-20 | $41.37 | $42.00 | $41.21 | $41.72 | $39.96 | 2,504,100 |
| 2016-07-19 | $41.55 | $41.55 | $40.90 | $41.33 | $39.59 | 1,300,720 |
| 2016-07-18 | $41.38 | $41.60 | $40.51 | $41.50 | $39.75 | 2,128,440 |
| 2016-07-15 | $41.51 | $41.96 | $41.37 | $41.39 | $39.65 | 1,960,950 |
| 2016-07-14 | $41.50 | $42.15 | $41.36 | $41.65 | $39.90 | 2,107,990 |
| 2016-07-13 | $41.75 | $42.18 | $41.16 | $41.67 | $39.91 | 3,120,900 |
| 2016-07-12 | $41.28 | $41.95 | $40.52 | $41.86 | $40.10 | 6,419,920 |
| 2016-07-11 | $46.04 | $46.57 | $43.05 | $43.29 | $41.47 | 4,955,800 |
| 2016-07-08 | $48.69 | $49.20 | $45.70 | $46.26 | $44.31 | 4,511,740 |
| 2016-07-07 | $47.15 | $49.60 | $47.00 | $48.96 | $46.90 | 3,878,700 |
| 2016-07-06 | $47.20 | $47.98 | $46.30 | $46.88 | $44.90 | 2,072,430 |
| 2016-07-05 | $48.00 | $48.25 | $47.11 | $47.30 | $45.31 | 2,954,770 |
| 2016-07-04 | $46.55 | $48.16 | $46.00 | $48.09 | $46.06 | 2,833,510 |
| 2016-07-01 | $47.81 | $49.80 | $46.70 | $47.05 | $45.07 | 4,011,920 |
| 2016-06-30 | $47.20 | $47.87 | $46.03 | $47.40 | $45.40 | 4,205,690 |
| 2016-06-29 | $44.30 | $48.58 | $44.05 | $47.45 | $45.45 | 5,916,820 |
| 2016-06-28 | $45.00 | $45.78 | $44.20 | $44.81 | $42.92 | 6,700,270 |
| 2016-06-27 | $40.71 | $42.56 | $40.07 | $41.75 | $39.87 | 3,938,350 |
| 2016-06-24 | $38.78 | $39.20 | $37.38 | $38.70 | $36.95 | 1,835,690 |
| 2016-06-23 | $38.55 | $39.60 | $38.31 | $39.24 | $37.47 | 2,704,900 |
| 2016-06-22 | $36.57 | $39.10 | $36.57 | $38.87 | $37.12 | 3,492,060 |
| 2016-06-21 | $37.84 | $37.89 | $36.60 | $36.80 | $35.14 | 1,657,990 |
| 2016-06-20 | $37.15 | $37.82 | $36.52 | $37.65 | $35.95 | 1,761,660 |
| 2016-06-17 | $36.29 | $37.34 | $36.28 | $37.08 | $35.41 | 1,577,700 |
| 2016-06-16 | $36.20 | $36.48 | $35.90 | $36.36 | $34.72 | 1,159,620 |
| 2016-06-15 | $34.61 | $36.33 | $34.60 | $36.26 | $34.62 | 1,503,350 |
| 2016-06-14 | $34.95 | $35.47 | $34.51 | $34.87 | $33.30 | 1,164,200 |
| 2016-06-13 | $36.70 | $37.35 | $34.91 | $35.08 | $33.50 | 1,608,240 |
| 2016-06-10 | $37.49 | $37.49 | $37.49 | $37.49 | $35.80 | 0 |
| 2016-06-09 | $37.49 | $37.49 | $37.49 | $37.49 | $35.80 | 0 |
| 2016-06-08 | $37.18 | $37.55 | $36.65 | $37.49 | $35.80 | 1,520,980 |
| 2016-06-07 | $37.04 | $37.51 | $36.48 | $37.45 | $35.76 | 1,694,650 |
| 2016-06-06 | $36.61 | $37.80 | $36.61 | $37.03 | $35.36 | 1,836,380 |
| 2016-06-03 | $36.20 | $37.06 | $35.93 | $36.80 | $35.14 | 2,035,860 |
| 2016-06-02 | $35.51 | $36.15 | $35.49 | $36.03 | $34.40 | 1,553,750 |
| 2016-06-01 | $35.74 | $35.74 | $35.74 | $35.74 | $34.13 | 0 |
| 2016-05-31 | $34.00 | $35.79 | $34.00 | $35.74 | $34.13 | 1,725,770 |
| 2016-05-30 | $34.30 | $34.59 | $33.60 | $34.24 | $32.70 | 672,040 |
| 2016-05-27 | $34.07 | $34.84 | $34.02 | $34.49 | $32.93 | 1,234,720 |
| 2016-05-26 | $34.00 | $34.16 | $33.25 | $34.06 | $32.52 | 976,290 |
| 2016-05-25 | $34.35 | $34.53 | $33.91 | $34.06 | $32.52 | 578,170 |
| 2016-05-24 | $34.30 | $34.43 | $33.70 | $33.97 | $32.44 | 589,980 |
| 2016-05-23 | $33.99 | $34.59 | $33.81 | $34.50 | $32.94 | 926,470 |
| 2016-05-20 | $33.20 | $33.92 | $33.05 | $33.89 | $32.36 | 747,290 |
| 2016-05-19 | $33.39 | $33.98 | $33.36 | $33.51 | $32.00 | 734,350 |
| 2016-05-18 | $34.72 | $34.93 | $33.20 | $33.36 | $31.85 | 910,020 |
| 2016-05-17 | $35.15 | $35.21 | $34.76 | $34.93 | $33.35 | 646,110 |
| 2016-05-16 | $34.56 | $35.30 | $34.19 | $35.14 | $33.55 | 681,940 |
| 2016-05-13 | $34.57 | $35.00 | $34.40 | $34.56 | $33.00 | 727,620 |
| 2016-05-12 | $34.31 | $34.75 | $33.92 | $34.61 | $33.05 | 662,680 |
| 2016-05-11 | $34.88 | $35.14 | $34.21 | $34.69 | $33.12 | 902,630 |
| 2016-05-10 | $34.47 | $35.00 | $34.47 | $34.80 | $33.23 | 696,300 |
| 2016-05-09 | $36.52 | $36.52 | $34.34 | $34.46 | $32.91 | 1,202,040 |
| 2016-05-06 | $37.92 | $38.15 | $36.30 | $36.52 | $34.87 | 1,352,800 |
| 2016-05-05 | $38.28 | $38.28 | $37.55 | $37.89 | $36.18 | 1,202,500 |
| 2016-05-04 | $38.41 | $38.56 | $38.16 | $38.29 | $36.56 | 1,399,160 |
| 2016-05-03 | $37.52 | $38.50 | $37.35 | $38.47 | $36.73 | 1,752,090 |
| 2016-05-02 | $37.78 | $37.78 | $37.78 | $37.78 | $36.08 | 0 |
| 2016-04-29 | $37.25 | $38.28 | $37.25 | $37.78 | $36.08 | 1,564,440 |
| 2016-04-28 | $37.03 | $37.78 | $36.05 | $37.62 | $35.92 | 1,715,830 |
| 2016-04-27 | $36.64 | $37.27 | $36.51 | $37.15 | $35.47 | 1,358,990 |
| 2016-04-26 | $36.11 | $36.65 | $35.70 | $36.62 | $34.97 | 1,290,270 |
| 2016-04-25 | $36.00 | $36.38 | $35.50 | $36.10 | $34.47 | 1,334,400 |
| 2016-04-22 | $35.41 | $36.27 | $35.21 | $36.20 | $34.57 | 1,226,910 |
| 2016-04-21 | $36.09 | $36.19 | $35.60 | $35.62 | $34.01 | 1,429,100 |
| 2016-04-20 | $38.98 | $38.98 | $35.51 | $36.16 | $34.53 | 2,775,950 |
| 2016-04-19 | $38.83 | $39.15 | $38.44 | $38.77 | $37.02 | 1,490,110 |
| 2016-04-18 | $38.60 | $39.07 | $38.57 | $38.71 | $36.96 | 2,088,240 |
| 2016-04-15 | $39.05 | $39.39 | $38.42 | $38.71 | $36.96 | 3,442,250 |
| 2016-04-14 | $40.67 | $40.67 | $39.60 | $39.87 | $38.07 | 2,996,480 |
| 2016-04-13 | $39.80 | $40.90 | $39.51 | $40.46 | $38.63 | 3,548,080 |
| 2016-04-12 | $40.12 | $40.85 | $39.01 | $39.62 | $37.83 | 2,152,240 |
| 2016-04-11 | $39.41 | $41.50 | $39.06 | $40.36 | $38.54 | 3,928,010 |
| 2016-04-08 | $37.30 | $39.72 | $37.08 | $39.35 | $37.57 | 3,407,020 |
| 2016-04-07 | $38.66 | $38.98 | $37.40 | $37.45 | $35.76 | 1,849,300 |
| 2016-04-06 | $38.61 | $38.85 | $37.91 | $38.64 | $36.90 | 2,080,910 |
| 2016-04-05 | $38.47 | $39.00 | $37.71 | $38.92 | $37.16 | 2,709,640 |
| 2016-04-04 | $38.43 | $38.43 | $38.43 | $38.43 | $36.70 | 0 |
| 2016-04-01 | $37.11 | $38.46 | $37.11 | $38.43 | $36.70 | 2,333,910 |
| 2016-03-31 | $37.26 | $38.00 | $37.22 | $37.38 | $35.69 | 1,987,650 |
| 2016-03-30 | $36.18 | $37.19 | $36.01 | $37.16 | $35.48 | 1,457,270 |
| 2016-03-29 | $37.06 | $37.09 | $35.31 | $35.86 | $34.24 | 1,414,150 |
| 2016-03-28 | $36.90 | $37.68 | $36.80 | $37.04 | $35.37 | 1,873,070 |
| 2016-03-25 | $37.39 | $37.69 | $36.37 | $36.75 | $35.09 | 2,256,530 |
| 2016-03-24 | $37.58 | $38.97 | $37.12 | $37.81 | $36.10 | 4,841,300 |
| 2016-03-23 | $38.00 | $38.69 | $37.44 | $38.00 | $36.29 | 3,642,500 |
| 2016-03-22 | $35.00 | $38.95 | $34.69 | $38.95 | $37.19 | 5,086,120 |
| 2016-03-21 | $35.30 | $35.83 | $34.95 | $35.41 | $33.81 | 2,509,160 |
| 2016-03-18 | $33.38 | $35.18 | $33.38 | $34.99 | $33.41 | 2,060,450 |
| 2016-03-17 | $32.35 | $33.48 | $32.35 | $33.37 | $31.86 | 1,189,210 |
| 2016-03-16 | $33.51 | $33.80 | $32.31 | $32.36 | $30.90 | 1,090,350 |
| 2016-03-15 | $33.64 | $34.10 | $33.15 | $33.35 | $31.85 | 922,170 |
| 2016-03-14 | $33.25 | $34.40 | $33.00 | $33.84 | $32.31 | 1,585,880 |
| 2016-03-11 | $32.40 | $33.49 | $32.11 | $32.82 | $31.34 | 656,900 |
| 2016-03-10 | $32.88 | $33.20 | $32.42 | $32.56 | $31.09 | 632,300 |
| 2016-03-09 | $32.82 | $33.58 | $32.58 | $32.86 | $31.38 | 742,160 |
| 2016-03-08 | $32.89 | $33.95 | $31.61 | $33.73 | $32.21 | 1,274,450 |
| 2016-03-07 | $32.40 | $33.15 | $32.09 | $32.88 | $31.40 | 932,160 |
| 2016-03-04 | $33.51 | $33.65 | $31.50 | $31.80 | $30.37 | 1,113,500 |
| 2016-03-03 | $33.70 | $34.40 | $33.25 | $33.40 | $31.89 | 1,172,240 |
| 2016-03-02 | $32.17 | $33.72 | $31.88 | $33.68 | $32.16 | 1,096,240 |
| 2016-03-01 | $31.88 | $32.54 | $31.22 | $32.17 | $30.72 | 871,840 |
| 2016-02-29 | $34.22 | $34.22 | $31.02 | $31.55 | $30.13 | 1,065,000 |
| 2016-02-26 | $34.44 | $34.90 | $33.68 | $34.11 | $32.57 | 1,021,410 |
| 2016-02-25 | $37.94 | $37.94 | $34.13 | $34.13 | $32.59 | 1,812,760 |
| 2016-02-24 | $37.59 | $38.59 | $37.15 | $37.92 | $36.21 | 1,886,460 |
| 2016-02-23 | $38.39 | $38.80 | $37.46 | $37.94 | $36.23 | 1,560,250 |
| 2016-02-22 | $37.79 | $38.98 | $37.57 | $38.67 | $36.93 | 2,378,980 |
| 2016-02-19 | $37.30 | $37.50 | $36.80 | $37.49 | $35.80 | 1,238,230 |
| 2016-02-18 | $37.48 | $37.68 | $37.13 | $37.34 | $35.66 | 1,620,760 |
| 2016-02-17 | $37.49 | $37.49 | $36.60 | $37.28 | $35.60 | 1,625,580 |
| 2016-02-16 | $36.20 | $37.90 | $36.00 | $37.30 | $35.62 | 1,668,490 |
| 2016-02-15 | $35.02 | $36.23 | $34.78 | $35.95 | $34.33 | 896,930 |
| 2016-02-12 | $36.32 | $36.32 | $36.32 | $36.32 | $34.68 | 0 |
| 2016-02-11 | $36.32 | $36.32 | $36.32 | $36.32 | $34.68 | 0 |
| 2016-02-10 | $36.32 | $36.32 | $36.32 | $36.32 | $34.68 | 0 |
| 2016-02-09 | $36.32 | $36.32 | $36.32 | $36.32 | $34.68 | 0 |
| 2016-02-08 | $36.32 | $36.32 | $36.32 | $36.32 | $34.68 | 0 |
| 2016-02-05 | $37.30 | $37.73 | $36.30 | $36.32 | $34.68 | 1,181,400 |
| 2016-02-04 | $36.88 | $37.48 | $36.88 | $37.35 | $35.66 | 2,020,060 |
| 2016-02-03 | $36.30 | $37.87 | $36.20 | $37.15 | $35.47 | 1,823,350 |
| 2016-02-02 | $36.39 | $37.58 | $36.12 | $37.01 | $35.34 | 1,738,250 |
| 2016-02-01 | $34.99 | $37.00 | $34.46 | $36.94 | $35.27 | 3,454,930 |
| 2016-01-29 | $33.60 | $35.88 | $33.46 | $35.20 | $33.61 | 1,985,410 |
| 2016-01-28 | $34.53 | $34.77 | $33.58 | $34.00 | $32.47 | 1,172,640 |
| 2016-01-27 | $37.40 | $37.41 | $33.69 | $35.15 | $33.56 | 2,709,350 |
| 2016-01-26 | $40.25 | $40.37 | $36.57 | $37.43 | $35.74 | 1,266,860 |
| 2016-01-25 | $40.81 | $40.97 | $40.28 | $40.57 | $38.74 | 683,470 |
| 2016-01-22 | $40.60 | $40.98 | $39.50 | $40.70 | $38.86 | 756,270 |
| 2016-01-21 | $40.89 | $41.36 | $40.01 | $40.86 | $39.02 | 1,020,460 |
| 2016-01-20 | $41.80 | $42.25 | $41.00 | $41.36 | $39.49 | 1,174,190 |
| 2016-01-19 | $41.20 | $42.20 | $40.70 | $41.98 | $40.09 | 1,450,350 |
| 2016-01-18 | $40.56 | $41.64 | $40.10 | $41.23 | $39.37 | 986,130 |
| 2016-01-15 | $41.35 | $41.98 | $39.88 | $40.91 | $39.06 | 957,300 |
| 2016-01-14 | $40.00 | $42.20 | $38.00 | $41.89 | $40.00 | 906,720 |
| 2016-01-13 | $41.49 | $41.67 | $39.70 | $40.83 | $38.99 | 1,205,730 |
| 2016-01-12 | $40.21 | $41.51 | $39.68 | $41.20 | $39.34 | 1,277,000 |
| 2016-01-11 | $42.50 | $43.51 | $39.88 | $40.04 | $38.23 | 1,535,030 |
| 2016-01-08 | $44.60 | $45.00 | $42.01 | $44.08 | $42.09 | 3,131,690 |
| 2016-01-07 | $47.30 | $47.31 | $43.44 | $43.49 | $41.53 | 357,800 |
| 2016-01-06 | $46.99 | $48.29 | $46.30 | $48.27 | $46.09 | 1,733,860 |
| 2016-01-05 | $45.80 | $47.75 | $43.01 | $47.52 | $45.38 | 4,118,670 |
| 2016-01-04 | $51.45 | $51.45 | $46.17 | $46.17 | $44.09 | 1,801,010 |
| 2016-01-01 | $51.30 | $51.30 | $51.30 | $51.30 | $48.99 | 0 |
| 2015-12-31 | $53.16 | $53.42 | $51.20 | $51.30 | $48.99 | 1,179,000 |
| 2015-12-30 | $51.88 | $53.40 | $51.55 | $53.27 | $50.87 | 1,436,450 |
| 2015-12-29 | $51.10 | $51.83 | $50.92 | $51.79 | $49.45 | 915,640 |
| 2015-12-28 | $53.09 | $53.50 | $51.22 | $51.38 | $49.06 | 2,160,860 |
| 2015-12-25 | $52.57 | $53.30 | $52.57 | $53.06 | $50.67 | 1,376,110 |
| 2015-12-24 | $52.01 | $52.97 | $51.55 | $52.69 | $50.31 | 1,752,490 |
| 2015-12-23 | $52.01 | $53.84 | $52.01 | $52.84 | $50.46 | 3,154,740 |
| 2015-12-22 | $52.63 | $52.80 | $51.70 | $52.20 | $49.85 | 1,576,640 |
| 2015-12-21 | $51.50 | $53.40 | $51.45 | $52.54 | $50.17 | 2,173,700 |
| 2015-12-18 | $52.03 | $52.30 | $51.04 | $51.65 | $49.32 | 2,035,050 |
| 2015-12-17 | $49.92 | $52.38 | $49.92 | $52.27 | $49.91 | 2,935,070 |
| 2015-12-16 | $50.75 | $51.15 | $49.00 | $49.70 | $47.46 | 2,169,760 |
| 2015-12-15 | $49.66 | $50.80 | $49.46 | $50.28 | $48.01 | 1,085,490 |
| 2015-12-14 | $48.15 | $49.65 | $47.90 | $49.62 | $47.38 | 1,219,480 |
| 2015-12-11 | $48.00 | $48.58 | $47.71 | $48.17 | $46.00 | 673,650 |
| 2015-12-10 | $48.16 | $48.69 | $47.93 | $48.05 | $45.88 | 1,172,800 |
| 2015-12-09 | $49.68 | $49.70 | $48.00 | $48.14 | $45.97 | 1,392,720 |
| 2015-12-08 | $50.84 | $50.85 | $49.67 | $49.79 | $47.54 | 1,389,720 |
| 2015-12-07 | $50.94 | $52.00 | $50.31 | $50.94 | $48.64 | 2,106,740 |
| 2015-12-04 | $50.65 | $51.20 | $49.80 | $50.77 | $48.48 | 1,672,080 |
| 2015-12-03 | $48.76 | $50.80 | $48.76 | $50.57 | $48.29 | 1,472,550 |
| 2015-12-02 | $49.23 | $49.50 | $46.38 | $48.76 | $46.56 | 1,583,370 |
| 2015-12-01 | $49.09 | $50.00 | $48.00 | $49.63 | $47.39 | 2,306,650 |
| 2015-11-30 | $48.68 | $49.67 | $46.00 | $49.32 | $47.09 | 2,189,380 |
| 2015-11-27 | $51.17 | $51.85 | $47.52 | $48.71 | $46.51 | 2,623,950 |
| 2015-11-26 | $52.06 | $53.08 | $50.70 | $51.32 | $49.00 | 2,617,610 |
| 2015-11-25 | $51.79 | $53.50 | $51.38 | $52.31 | $49.95 | 3,219,900 |
| 2015-11-24 | $50.00 | $52.50 | $49.52 | $52.21 | $49.85 | 2,538,490 |
| 2015-11-23 | $50.38 | $50.50 | $49.53 | $49.82 | $47.57 | 2,070,270 |
| 2015-11-20 | $49.61 | $50.61 | $49.52 | $50.48 | $48.20 | 2,278,290 |
| 2015-11-19 | $48.63 | $49.99 | $48.23 | $49.62 | $47.38 | 1,870,280 |
| 2015-11-18 | $50.25 | $51.09 | $48.20 | $48.58 | $46.39 | 2,177,380 |
| 2015-11-17 | $52.90 | $53.39 | $50.03 | $50.16 | $47.90 | 2,931,330 |
| 2015-11-16 | $49.50 | $52.51 | $49.20 | $52.47 | $50.10 | 2,787,380 |
| 2015-11-13 | $51.70 | $53.46 | $49.49 | $51.54 | $49.21 | 4,680,880 |
| 2015-11-12 | $51.72 | $54.55 | $49.60 | $52.51 | $50.14 | 5,714,390 |
| 2015-11-11 | $47.59 | $50.80 | $47.11 | $50.59 | $48.31 | 4,730,290 |
| 2015-11-10 | $47.60 | $49.49 | $46.91 | $47.59 | $45.44 | 3,780,260 |
| 2015-11-09 | $46.40 | $48.50 | $46.00 | $48.26 | $46.08 | 4,585,980 |
| 2015-11-06 | $45.05 | $46.50 | $45.05 | $46.44 | $44.34 | 3,601,420 |
| 2015-11-05 | $45.55 | $46.10 | $44.60 | $44.99 | $42.96 | 3,500,730 |
| 2015-11-04 | $45.10 | $46.05 | $44.08 | $45.98 | $43.91 | 4,736,920 |
| 2015-11-03 | $43.00 | $44.80 | $42.80 | $44.59 | $42.58 | 3,675,290 |
| 2015-11-02 | $41.66 | $44.05 | $41.01 | $42.81 | $40.88 | 2,992,450 |
| 2015-10-30 | $42.38 | $42.49 | $41.38 | $42.08 | $40.18 | 1,337,390 |
| 2015-10-29 | $42.39 | $42.65 | $41.67 | $42.27 | $40.36 | 1,760,360 |
| 2015-10-28 | $43.01 | $43.70 | $41.50 | $41.79 | $39.90 | 2,566,460 |
| 2015-10-27 | $42.58 | $43.65 | $41.60 | $43.37 | $41.41 | 2,900,980 |
| 2015-10-26 | $42.43 | $42.79 | $41.70 | $42.49 | $40.57 | 2,177,650 |
| 2015-10-23 | $42.11 | $42.35 | $41.01 | $41.99 | $40.10 | 2,410,450 |
| 2015-10-22 | $40.80 | $41.79 | $40.21 | $41.56 | $39.69 | 2,704,820 |
| 2015-10-21 | $44.90 | $45.56 | $40.50 | $40.61 | $38.78 | 3,631,410 |
| 2015-10-20 | $43.86 | $44.95 | $43.70 | $44.81 | $42.79 | 2,636,880 |
| 2015-10-19 | $44.89 | $45.40 | $43.77 | $44.19 | $42.20 | 3,165,290 |
| 2015-10-16 | $45.73 | $46.23 | $44.01 | $44.89 | $42.86 | 4,591,060 |
| 2015-10-15 | $43.48 | $45.63 | $43.32 | $45.40 | $43.35 | 4,130,330 |
| 2015-10-14 | $43.39 | $44.30 | $43.22 | $43.73 | $41.76 | 3,039,720 |
| 2015-10-13 | $43.20 | $44.10 | $42.86 | $43.66 | $41.69 | 3,058,700 |
| 2015-10-12 | $42.19 | $44.38 | $42.19 | $43.54 | $41.58 | 3,816,510 |
| 2015-10-09 | $42.40 | $42.40 | $41.74 | $42.06 | $40.16 | 2,028,430 |
| 2015-10-08 | $42.20 | $42.63 | $41.57 | $42.39 | $40.48 | 2,492,980 |
| 2015-10-07 | $40.96 | $40.96 | $40.96 | $40.96 | $39.11 | 0 |
| 2015-10-06 | $40.96 | $40.96 | $40.96 | $40.96 | $39.11 | 0 |
| 2015-10-05 | $40.96 | $40.96 | $40.96 | $40.96 | $39.11 | 0 |
| 2015-10-02 | $40.96 | $40.96 | $40.96 | $40.96 | $39.11 | 0 |
| 2015-10-01 | $40.96 | $40.96 | $40.96 | $40.96 | $39.11 | 0 |
| 2015-09-30 | $41.60 | $41.97 | $40.10 | $40.96 | $39.11 | 1,632,350 |
| 2015-09-29 | $41.85 | $42.20 | $40.90 | $41.03 | $39.18 | 1,921,580 |
| 2015-09-28 | $41.07 | $42.38 | $41.00 | $42.20 | $40.30 | 2,247,700 |
| 2015-09-25 | $43.28 | $43.28 | $40.80 | $40.89 | $39.05 | 2,958,960 |
| 2015-09-24 | $42.39 | $43.75 | $42.39 | $43.28 | $41.33 | 2,927,780 |
| 2015-09-23 | $42.00 | $43.17 | $41.88 | $42.10 | $40.20 | 2,744,760 |
| 2015-09-22 | $45.33 | $45.80 | $43.01 | $43.58 | $41.61 | 4,974,070 |
| 2015-09-21 | $42.40 | $45.29 | $41.61 | $45.23 | $43.19 | 4,747,220 |
| 2015-09-18 | $41.54 | $43.37 | $41.01 | $42.60 | $40.68 | 4,136,720 |
| 2015-09-17 | $44.40 | $45.45 | $41.60 | $41.66 | $39.78 | 6,375,640 |
| 2015-09-16 | $45.19 | $49.32 | $41.54 | $45.25 | $43.21 | 8,780,040 |
| 2015-09-15 | $47.20 | $48.00 | $45.19 | $45.19 | $43.15 | 3,058,240 |
| 2015-09-14 | $52.66 | $55.47 | $50.00 | $50.21 | $47.94 | 9,391,110 |
| 2015-09-11 | $51.97 | $54.00 | $50.70 | $52.66 | $50.28 | 8,146,440 |
| 2015-09-10 | $47.00 | $52.29 | $46.03 | $52.08 | $49.73 | 7,290,910 |
| 2015-09-09 | $44.51 | $49.60 | $42.00 | $49.09 | $46.88 | 8,657,800 |
| 2015-09-08 | $43.10 | $46.18 | $41.53 | $45.81 | $43.74 | 8,683,770 |
| 2015-09-07 | $46.25 | $51.20 | $46.14 | $46.14 | $44.06 | 8,342,970 |
| 2015-09-04 | $51.27 | $51.27 | $51.27 | $51.27 | $48.96 | 0 |
| 2015-09-03 | $51.27 | $51.27 | $51.27 | $51.27 | $48.96 | 0 |
| 2015-09-02 | $51.30 | $55.70 | $51.27 | $51.27 | $48.96 | 7,377,690 |
| 2015-09-01 | $58.00 | $60.77 | $53.04 | $56.97 | $54.40 | 5,682,110 |
| 2015-08-31 | $54.51 | $60.87 | $53.40 | $58.93 | $56.27 | 4,451,980 |
| 2015-08-28 | $53.84 | $56.45 | $51.50 | $56.09 | $53.56 | 3,816,130 |
| 2015-08-27 | $51.00 | $53.97 | $50.01 | $53.82 | $51.39 | 4,225,340 |
| 2015-08-26 | $49.33 | $55.26 | $49.33 | $50.86 | $48.57 | 3,289,520 |
Anhui Jiuhuashan Tourism Development CompanyLtd (603199) News Headlines
Recent Anhui Jiuhuashan Tourism Development CompanyLtd (603199) News
Similar Companies to Anhui Jiuhuashan Tourism Development CompanyLtd (603199) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |