Quick Intelligent Equipment Company Ltd (603203) Exchange: SHG
Data as of July 11, 2025
$25.48 ($-0.43) -1.66%
Quick Intelligent Equipment Company Ltd - Daily Information
Click for more stock information on Quick Intelligent Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $25.95 |
| Previous Close | $25.48 |
| High | $25.95 |
| Low | $25.39 |
| Adjusted Open | $25.95 |
| Previous Adjusted Close | $25.48 |
| Adjusted High | $25.95 |
| Adjusted Low | $25.39 |
Invest in Quick Intelligent Equipment Company Ltd (603203)
Historical Stock Data for Quick Intelligent Equipment Company Ltd (603203)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $25.95 | $25.95 | $25.39 | $25.48 | $25.48 | 2,913,530 |
| 2025-03-20 | $25.71 | $26.19 | $25.63 | $25.91 | $25.91 | 2,772,270 |
| 2025-03-19 | $25.69 | $25.86 | $25.47 | $25.85 | $25.85 | 2,295,470 |
| 2025-03-18 | $25.24 | $26.20 | $25.20 | $25.81 | $25.81 | 4,113,380 |
| 2025-03-17 | $25.16 | $25.39 | $25.00 | $25.25 | $25.25 | 2,235,000 |
| 2025-03-14 | $24.96 | $25.27 | $24.70 | $25.13 | $25.13 | 2,593,460 |
| 2025-03-13 | $25.20 | $25.48 | $24.76 | $25.02 | $25.02 | 4,058,500 |
| 2025-03-12 | $26.40 | $26.69 | $25.54 | $25.58 | $25.58 | 6,991,960 |
| 2025-03-11 | $25.20 | $25.57 | $24.90 | $25.23 | $25.23 | 2,824,500 |
| 2025-03-10 | $25.14 | $26.00 | $24.94 | $25.42 | $25.42 | 4,805,530 |
| 2025-03-07 | $25.31 | $25.31 | $24.82 | $25.04 | $25.04 | 2,720,830 |
| 2025-03-06 | $25.08 | $25.50 | $24.91 | $25.23 | $25.23 | 3,373,530 |
| 2025-03-05 | $24.73 | $24.98 | $24.55 | $24.90 | $24.90 | 1,967,880 |
| 2025-03-04 | $24.06 | $24.92 | $24.06 | $24.75 | $24.75 | 2,170,320 |
| 2025-03-03 | $24.42 | $24.77 | $24.05 | $24.21 | $24.21 | 2,389,500 |
| 2025-02-28 | $25.13 | $25.21 | $24.15 | $24.26 | $24.26 | 3,577,100 |
| 2025-02-27 | $25.62 | $25.86 | $24.74 | $25.28 | $25.28 | 4,028,830 |
| 2025-02-26 | $25.41 | $25.85 | $25.22 | $25.62 | $25.62 | 5,140,630 |
| 2025-02-25 | $25.20 | $26.40 | $25.15 | $25.43 | $25.43 | 7,689,900 |
| 2025-02-24 | $25.11 | $25.44 | $24.60 | $24.97 | $24.97 | 3,351,260 |
| 2025-02-20 | $24.38 | $25.10 | $24.25 | $25.01 | $25.01 | 5,128,710 |
| 2025-02-19 | $23.73 | $24.60 | $23.62 | $24.45 | $24.45 | 4,173,650 |
| 2025-02-18 | $23.81 | $24.25 | $23.58 | $23.77 | $23.77 | 3,942,150 |
| 2025-02-17 | $23.85 | $24.03 | $23.58 | $23.81 | $23.81 | 2,428,390 |
| 2025-02-14 | $23.91 | $24.09 | $23.68 | $23.83 | $23.83 | 2,714,080 |
| 2025-02-13 | $24.67 | $24.67 | $24.00 | $24.00 | $24.00 | 2,860,070 |
| 2025-02-12 | $24.14 | $24.75 | $23.97 | $24.67 | $24.67 | 4,565,500 |
| 2025-02-11 | $24.29 | $24.32 | $24.02 | $24.14 | $24.14 | 1,755,800 |
| 2025-02-10 | $24.16 | $24.32 | $23.89 | $24.32 | $24.32 | 3,291,990 |
| 2025-02-07 | $24.16 | $24.63 | $23.91 | $24.24 | $24.24 | 4,410,520 |
| 2025-02-06 | $23.36 | $24.35 | $23.15 | $24.26 | $24.26 | 4,567,600 |
| 2025-02-05 | $23.78 | $23.80 | $23.11 | $23.36 | $23.36 | 2,191,770 |
| 2025-01-27 | $23.98 | $24.02 | $23.33 | $23.34 | $23.34 | 2,283,300 |
| 2025-01-24 | $23.51 | $24.03 | $23.48 | $23.92 | $23.92 | 2,367,310 |
| 2025-01-23 | $23.98 | $24.26 | $23.71 | $23.74 | $23.74 | 2,566,430 |
| 2025-01-22 | $23.96 | $24.15 | $23.66 | $23.73 | $23.73 | 2,452,300 |
| 2025-01-21 | $24.29 | $24.29 | $23.57 | $24.04 | $24.04 | 4,841,930 |
| 2025-01-20 | $23.39 | $25.07 | $23.15 | $24.37 | $24.37 | 7,662,700 |
| 2025-01-17 | $23.11 | $23.49 | $23.05 | $23.35 | $23.35 | 2,003,580 |
| 2025-01-16 | $22.97 | $23.57 | $22.75 | $23.20 | $23.20 | 3,217,080 |
| 2025-01-15 | $22.98 | $23.20 | $22.57 | $22.93 | $22.93 | 2,840,960 |
| 2025-01-14 | $21.88 | $22.97 | $21.79 | $22.90 | $22.90 | 3,058,890 |
| 2025-01-13 | $21.40 | $22.00 | $21.31 | $21.85 | $21.85 | 1,417,760 |
| 2025-01-09 | $22.02 | $22.27 | $21.60 | $21.90 | $21.90 | 2,631,450 |
| 2025-01-08 | $21.79 | $22.46 | $21.00 | $22.19 | $22.19 | 3,911,010 |
| 2025-01-07 | $21.77 | $21.98 | $21.52 | $21.86 | $21.86 | 2,036,470 |
| 2025-01-06 | $21.75 | $21.99 | $21.35 | $21.64 | $21.64 | 2,168,990 |
| 2025-01-03 | $22.59 | $22.69 | $21.71 | $21.74 | $21.74 | 2,423,900 |
| 2025-01-02 | $23.01 | $23.30 | $22.28 | $22.45 | $22.45 | 2,563,360 |
| 2024-12-31 | $24.18 | $24.18 | $23.02 | $23.02 | $23.02 | 3,368,240 |
| 2024-12-30 | $24.28 | $24.60 | $23.56 | $23.90 | $23.90 | 2,797,550 |
| 2024-12-27 | $24.68 | $25.28 | $24.18 | $24.33 | $24.33 | 3,534,880 |
| 2024-12-26 | $24.65 | $24.82 | $24.19 | $24.76 | $24.76 | 3,517,680 |
| 2024-12-25 | $25.00 | $25.00 | $24.16 | $24.33 | $24.33 | 2,812,900 |
| 2024-12-24 | $25.39 | $25.76 | $24.80 | $25.00 | $25.00 | 2,359,910 |
| 2024-12-23 | $26.08 | $26.17 | $25.07 | $25.13 | $25.13 | 2,780,900 |
| 2024-12-20 | $24.96 | $26.25 | $24.96 | $26.00 | $26.00 | 4,422,180 |
| 2024-12-19 | $24.41 | $25.14 | $24.20 | $25.03 | $25.03 | 1,712,070 |
| 2024-12-18 | $24.90 | $25.02 | $24.38 | $24.72 | $24.72 | 1,659,760 |
| 2024-12-17 | $25.10 | $25.29 | $24.55 | $24.60 | $24.60 | 2,448,410 |
| 2024-12-16 | $26.02 | $26.19 | $25.08 | $25.29 | $25.29 | 3,191,630 |
| 2024-12-13 | $26.10 | $26.46 | $25.99 | $26.14 | $26.14 | 4,032,500 |
| 2024-12-12 | $26.20 | $26.28 | $25.80 | $26.08 | $26.08 | 2,746,840 |
| 2024-12-11 | $26.10 | $26.25 | $25.75 | $26.09 | $26.09 | 3,140,830 |
| 2024-12-10 | $26.30 | $26.37 | $25.70 | $26.03 | $26.03 | 5,965,010 |
| 2024-12-09 | $25.19 | $25.71 | $25.03 | $25.59 | $25.59 | 3,374,720 |
| 2024-12-06 | $25.60 | $25.62 | $24.85 | $25.25 | $25.25 | 4,032,300 |
| 2024-12-05 | $25.22 | $26.10 | $25.22 | $25.54 | $25.54 | 4,514,730 |
| 2024-12-04 | $25.75 | $26.46 | $25.26 | $25.38 | $25.38 | 6,235,880 |
| 2024-12-03 | $26.51 | $27.79 | $25.80 | $25.93 | $25.93 | 13,426,600 |
| 2024-12-02 | $25.83 | $26.25 | $25.60 | $25.96 | $25.96 | 8,592,090 |
| 2024-11-29 | $24.88 | $25.85 | $24.27 | $25.50 | $25.50 | 8,467,640 |
| 2024-11-28 | $24.05 | $26.29 | $23.66 | $24.90 | $24.90 | 8,292,520 |
| 2024-11-27 | $23.94 | $24.25 | $22.95 | $24.12 | $24.12 | 5,483,550 |
| 2024-11-26 | $24.09 | $25.40 | $23.86 | $24.48 | $24.48 | 6,087,890 |
| 2024-11-25 | $24.50 | $24.91 | $23.90 | $24.38 | $24.38 | 6,294,330 |
| 2024-11-22 | $24.30 | $24.48 | $23.01 | $23.35 | $23.35 | 3,675,610 |
| 2024-11-21 | $24.05 | $24.69 | $23.75 | $24.50 | $24.50 | 4,431,120 |
| 2024-11-20 | $24.30 | $24.56 | $23.88 | $24.27 | $24.27 | 4,144,980 |
| 2024-11-19 | $23.66 | $24.45 | $23.66 | $24.38 | $24.38 | 3,536,860 |
| 2024-11-18 | $24.95 | $25.30 | $23.65 | $23.97 | $23.97 | 5,314,190 |
| 2024-11-15 | $24.48 | $25.35 | $24.09 | $24.95 | $24.95 | 7,925,270 |
| 2024-11-14 | $24.18 | $25.15 | $24.04 | $24.70 | $24.70 | 6,471,860 |
| 2024-11-13 | $24.02 | $24.72 | $23.46 | $24.41 | $24.41 | 3,694,120 |
| 2024-11-12 | $25.00 | $25.00 | $23.88 | $24.14 | $24.14 | 5,255,640 |
| 2024-11-11 | $24.20 | $25.30 | $24.00 | $25.11 | $25.11 | 7,353,980 |
| 2024-11-08 | $24.06 | $24.45 | $23.86 | $23.96 | $23.96 | 4,752,820 |
| 2024-11-07 | $23.90 | $24.09 | $23.40 | $24.08 | $24.08 | 5,044,500 |
| 2024-11-06 | $24.21 | $24.62 | $23.70 | $24.11 | $24.11 | 9,830,470 |
| 2024-11-05 | $23.41 | $25.73 | $22.90 | $25.01 | $25.01 | 10,368,040 |
| 2024-11-04 | $22.10 | $23.48 | $22.01 | $23.39 | $23.39 | 6,424,970 |
| 2024-11-01 | $23.44 | $24.08 | $22.26 | $22.35 | $22.35 | 5,799,000 |
| 2024-10-31 | $23.15 | $23.82 | $22.28 | $23.29 | $23.29 | 6,295,030 |
| 2024-10-30 | $23.18 | $23.99 | $22.81 | $23.80 | $23.80 | 4,344,860 |
| 2024-10-29 | $24.68 | $24.68 | $23.28 | $23.32 | $23.32 | 7,102,970 |
| 2024-10-28 | $24.02 | $25.46 | $23.76 | $25.15 | $25.15 | 10,843,700 |
| 2024-10-25 | $22.73 | $24.61 | $22.55 | $23.77 | $23.77 | 9,481,750 |
| 2024-10-24 | $22.66 | $22.94 | $22.40 | $22.73 | $22.73 | 1,633,110 |
| 2024-10-23 | $23.24 | $23.24 | $22.75 | $22.89 | $22.89 | 2,358,250 |
| 2024-10-22 | $22.72 | $23.32 | $22.53 | $23.05 | $23.05 | 3,038,150 |
| 2024-10-21 | $22.47 | $23.35 | $22.22 | $22.80 | $22.80 | 5,003,010 |
| 2024-10-18 | $20.93 | $22.26 | $20.93 | $21.92 | $21.92 | 4,002,010 |
| 2024-10-17 | $21.01 | $21.37 | $20.92 | $20.92 | $20.92 | 1,802,740 |
| 2024-10-16 | $20.94 | $21.27 | $20.72 | $20.89 | $20.89 | 1,735,200 |
| 2024-10-15 | $21.58 | $22.00 | $21.19 | $21.20 | $21.20 | 2,298,100 |
| 2024-10-14 | $20.75 | $21.52 | $20.50 | $21.40 | $21.40 | 2,913,970 |
| 2024-10-11 | $21.80 | $21.82 | $20.47 | $20.75 | $20.75 | 3,294,830 |
| 2024-10-10 | $22.10 | $22.45 | $21.57 | $21.85 | $21.85 | 3,474,270 |
| 2024-10-09 | $23.02 | $23.48 | $21.80 | $22.01 | $22.01 | 6,828,150 |
| 2024-10-08 | $24.20 | $24.20 | $22.28 | $23.80 | $23.80 | 7,469,950 |
| 2024-09-30 | $20.99 | $22.17 | $20.57 | $22.00 | $22.00 | 6,859,460 |
| 2024-09-27 | $19.90 | $20.52 | $19.63 | $20.21 | $20.21 | 4,520,910 |
| 2024-09-26 | $18.81 | $19.50 | $18.81 | $19.43 | $19.43 | 3,994,470 |
| 2024-09-25 | $18.87 | $19.27 | $18.84 | $18.95 | $18.95 | 6,274,760 |
| 2024-09-24 | $18.54 | $18.93 | $18.19 | $18.87 | $18.87 | 8,812,640 |
| 2024-09-23 | $17.80 | $19.50 | $17.65 | $19.26 | $19.26 | 8,791,150 |
| 2024-09-20 | $17.70 | $17.83 | $17.50 | $17.73 | $17.73 | 1,197,140 |
| 2024-09-19 | $17.54 | $17.85 | $17.40 | $17.70 | $17.70 | 1,390,840 |
| 2024-09-18 | $17.61 | $17.61 | $17.15 | $17.51 | $17.51 | 1,529,120 |
| 2024-09-13 | $17.81 | $17.90 | $17.50 | $17.58 | $17.58 | 1,470,030 |
| 2024-09-12 | $17.98 | $18.22 | $17.81 | $17.81 | $17.81 | 1,545,800 |
| 2024-09-11 | $18.12 | $18.21 | $17.78 | $17.97 | $17.97 | 1,484,360 |
| 2024-09-10 | $18.20 | $18.24 | $17.83 | $18.12 | $18.12 | 2,014,800 |
| 2024-09-09 | $18.52 | $18.68 | $17.92 | $18.23 | $18.23 | 2,292,890 |
| 2024-09-06 | $19.28 | $19.36 | $18.48 | $18.61 | $18.61 | 2,892,200 |
| 2024-09-05 | $20.00 | $20.10 | $19.28 | $19.31 | $19.31 | 2,381,900 |
| 2024-09-04 | $20.17 | $20.17 | $19.88 | $20.00 | $20.00 | 1,171,400 |
| 2024-09-03 | $19.91 | $20.38 | $19.85 | $20.23 | $20.23 | 1,724,600 |
| 2024-09-02 | $19.85 | $20.22 | $19.76 | $19.94 | $19.94 | 1,918,030 |
| 2024-08-30 | $20.43 | $20.57 | $19.75 | $20.16 | $20.16 | 2,863,730 |
| 2024-08-29 | $19.51 | $20.30 | $19.50 | $20.20 | $20.20 | 1,520,430 |
| 2024-08-28 | $19.21 | $19.63 | $19.10 | $19.56 | $19.56 | 989,050 |
| 2024-08-27 | $19.30 | $19.43 | $19.10 | $19.28 | $19.28 | 1,144,910 |
| 2024-08-26 | $19.26 | $19.40 | $19.07 | $19.40 | $19.40 | 995,310 |
| 2024-08-23 | $19.30 | $19.46 | $19.02 | $19.26 | $19.26 | 1,029,250 |
| 2024-08-22 | $19.52 | $19.75 | $19.25 | $19.30 | $19.30 | 973,560 |
| 2024-08-21 | $19.45 | $19.73 | $19.41 | $19.57 | $19.57 | 626,110 |
| 2024-08-20 | $19.73 | $19.82 | $19.40 | $19.49 | $19.49 | 857,100 |
| 2024-08-19 | $19.83 | $20.09 | $19.60 | $19.84 | $19.84 | 899,330 |
| 2024-08-16 | $19.94 | $20.16 | $19.81 | $19.85 | $19.85 | 1,045,700 |
| 2024-08-15 | $19.80 | $20.25 | $19.77 | $19.94 | $19.94 | 1,019,600 |
| 2024-08-14 | $20.03 | $20.25 | $19.87 | $19.96 | $19.96 | 833,060 |
| 2024-08-13 | $19.87 | $20.40 | $19.72 | $20.15 | $20.15 | 1,338,630 |
| 2024-08-12 | $19.98 | $20.77 | $19.89 | $20.19 | $20.19 | 1,489,400 |
| 2024-08-09 | $20.20 | $20.30 | $20.01 | $20.15 | $20.15 | 633,900 |
| 2024-08-08 | $19.76 | $20.39 | $19.58 | $20.04 | $20.04 | 1,070,800 |
| 2024-08-07 | $20.00 | $20.31 | $19.90 | $19.96 | $19.96 | 919,100 |
| 2024-08-06 | $19.91 | $20.25 | $19.73 | $20.21 | $20.21 | 1,258,200 |
| 2024-08-05 | $20.01 | $20.26 | $19.52 | $19.57 | $19.57 | 1,662,200 |
| 2024-08-02 | $20.60 | $20.77 | $20.13 | $20.22 | $20.22 | 1,240,700 |
| 2024-08-01 | $21.20 | $21.29 | $20.59 | $20.73 | $20.73 | 1,852,650 |
| 2024-07-31 | $20.16 | $21.27 | $20.03 | $21.22 | $21.22 | 1,667,530 |
| 2024-07-30 | $20.41 | $20.48 | $19.88 | $20.08 | $20.08 | 1,030,590 |
| 2024-07-29 | $20.86 | $20.86 | $20.24 | $20.25 | $20.25 | 1,308,830 |
| 2024-07-26 | $20.40 | $21.00 | $20.34 | $20.86 | $20.86 | 1,295,400 |
| 2024-07-25 | $20.31 | $20.80 | $20.31 | $20.41 | $20.41 | 1,244,430 |
| 2024-07-24 | $21.36 | $21.59 | $20.61 | $20.67 | $20.67 | 2,221,400 |
| 2024-07-23 | $22.28 | $22.33 | $21.41 | $21.45 | $21.45 | 1,652,430 |
| 2024-07-22 | $22.56 | $22.69 | $22.11 | $22.31 | $22.31 | 1,294,000 |
| 2024-07-19 | $22.51 | $23.23 | $22.30 | $22.58 | $22.58 | 2,072,000 |
| 2024-07-18 | $22.39 | $22.75 | $21.80 | $22.59 | $22.59 | 1,902,330 |
| 2024-07-17 | $23.16 | $23.50 | $22.38 | $22.71 | $22.71 | 2,115,950 |
| 2024-07-16 | $22.74 | $23.30 | $22.60 | $23.29 | $23.29 | 2,173,670 |
| 2024-07-15 | $23.46 | $23.67 | $22.85 | $22.95 | $22.95 | 1,754,700 |
| 2024-07-12 | $23.68 | $23.76 | $23.10 | $23.34 | $23.34 | 2,656,030 |
| 2024-07-11 | $23.81 | $23.99 | $23.20 | $23.99 | $23.99 | 3,782,640 |
| 2024-07-10 | $23.35 | $24.00 | $23.08 | $23.42 | $23.42 | 5,898,350 |
| 2024-07-09 | $21.20 | $22.96 | $20.99 | $22.95 | $22.95 | 3,446,310 |
| 2024-07-08 | $21.80 | $21.80 | $21.01 | $21.13 | $21.13 | 1,626,230 |
| 2024-07-05 | $22.18 | $22.43 | $21.58 | $22.17 | $22.17 | 2,484,500 |
| 2024-07-04 | $22.78 | $23.40 | $22.28 | $22.41 | $22.41 | 2,113,200 |
| 2024-07-03 | $23.11 | $23.26 | $22.69 | $22.97 | $22.97 | 2,314,930 |
| 2024-07-02 | $23.23 | $23.29 | $22.77 | $23.02 | $23.02 | 2,691,010 |
| 2024-07-01 | $23.65 | $24.05 | $22.80 | $23.18 | $23.18 | 2,721,290 |
| 2024-06-28 | $22.92 | $24.15 | $22.64 | $23.58 | $23.58 | 4,138,980 |
| 2024-06-27 | $23.38 | $24.35 | $23.12 | $23.27 | $23.27 | 4,780,690 |
| 2024-06-26 | $23.00 | $23.45 | $22.50 | $23.40 | $23.40 | 2,280,330 |
| 2024-06-25 | $22.75 | $23.45 | $22.36 | $23.03 | $23.03 | 2,327,210 |
| 2024-06-24 | $23.50 | $23.66 | $22.60 | $22.65 | $22.65 | 2,481,230 |
| 2024-06-21 | $23.34 | $23.65 | $22.91 | $23.49 | $23.49 | 1,647,700 |
| 2024-06-20 | $23.32 | $24.15 | $23.21 | $23.44 | $23.44 | 2,693,260 |
| 2024-06-19 | $24.14 | $24.14 | $23.36 | $23.46 | $23.46 | 3,040,240 |
| 2024-06-18 | $23.68 | $24.40 | $23.45 | $24.01 | $24.01 | 4,945,130 |
| 2024-06-17 | $22.60 | $24.40 | $22.35 | $23.80 | $23.80 | 6,542,220 |
| 2024-06-14 | $22.93 | $23.03 | $22.38 | $22.69 | $22.69 | 3,273,150 |
| 2024-06-13 | $22.53 | $23.27 | $22.53 | $22.82 | $22.82 | 4,008,800 |
| 2024-06-12 | $22.04 | $23.00 | $22.00 | $22.36 | $22.36 | 4,436,840 |
| 2024-06-11 | $20.88 | $21.72 | $20.58 | $21.68 | $21.68 | 1,131,940 |
| 2024-06-07 | $20.66 | $21.13 | $20.63 | $21.03 | $21.03 | 832,800 |
| 2024-06-06 | $21.11 | $21.44 | $20.54 | $20.70 | $20.70 | 1,382,730 |
| 2024-06-05 | $21.34 | $21.65 | $21.15 | $21.18 | $21.18 | 1,083,400 |
| 2024-06-04 | $21.59 | $21.78 | $21.25 | $21.49 | $21.49 | 1,653,340 |
| 2024-06-03 | $22.19 | $22.21 | $21.64 | $21.84 | $21.84 | 1,388,750 |
| 2024-05-31 | $21.93 | $22.47 | $21.82 | $22.22 | $22.22 | 1,620,560 |
| 2024-05-30 | $21.60 | $22.07 | $21.32 | $21.94 | $21.94 | 1,553,200 |
| 2024-05-29 | $21.36 | $21.71 | $21.36 | $21.53 | $21.53 | 746,600 |
| 2024-05-28 | $21.82 | $21.88 | $21.46 | $21.46 | $21.46 | 794,380 |
| 2024-05-27 | $21.50 | $21.74 | $21.08 | $21.73 | $21.73 | 1,042,360 |
| 2024-05-24 | $21.70 | $21.95 | $21.58 | $21.59 | $21.59 | 981,160 |
| 2024-05-23 | $22.24 | $22.25 | $21.70 | $21.79 | $21.79 | 1,370,620 |
| 2024-05-22 | $21.84 | $22.30 | $21.70 | $22.15 | $22.15 | 2,798,150 |
| 2024-05-21 | $21.81 | $21.81 | $21.46 | $21.59 | $21.59 | 824,440 |
| 2024-05-20 | $21.97 | $22.10 | $21.53 | $21.81 | $21.81 | 1,457,870 |
| 2024-05-17 | $21.73 | $21.84 | $21.46 | $21.84 | $21.84 | 885,310 |
| 2024-05-16 | $21.53 | $21.95 | $21.53 | $21.73 | $21.73 | 1,172,090 |
| 2024-05-15 | $21.88 | $22.14 | $21.61 | $21.65 | $21.65 | 1,269,550 |
| 2024-05-14 | $22.26 | $22.35 | $21.92 | $22.01 | $22.01 | 1,440,750 |
| 2024-05-13 | $22.09 | $22.35 | $21.58 | $22.27 | $22.27 | 2,153,660 |
| 2024-05-10 | $22.44 | $22.48 | $21.98 | $22.09 | $22.09 | 1,443,400 |
| 2024-05-09 | $22.35 | $22.64 | $22.07 | $22.41 | $22.41 | 1,876,600 |
| 2024-05-08 | $22.33 | $22.65 | $22.18 | $22.24 | $22.24 | 2,010,560 |
| 2024-05-07 | $21.92 | $22.55 | $21.92 | $22.42 | $22.42 | 3,102,600 |
| 2024-05-06 | $21.91 | $22.34 | $21.82 | $21.96 | $21.96 | 3,982,550 |
| 2024-04-30 | $20.75 | $22.10 | $20.60 | $21.90 | $21.90 | 4,780,920 |
| 2024-04-29 | $20.00 | $20.85 | $19.96 | $20.62 | $20.62 | 2,141,400 |
| 2024-04-26 | $19.74 | $20.18 | $19.74 | $20.01 | $20.01 | 1,042,500 |
| 2024-04-25 | $19.96 | $19.99 | $19.76 | $19.84 | $19.84 | 790,570 |
| 2024-04-24 | $19.87 | $20.00 | $19.71 | $19.97 | $19.97 | 1,045,620 |
| 2024-04-23 | $19.61 | $19.97 | $19.61 | $19.87 | $19.87 | 893,310 |
| 2024-04-22 | $18.77 | $20.25 | $18.75 | $19.77 | $19.77 | 1,777,630 |
| 2024-04-19 | $19.40 | $19.45 | $18.88 | $19.03 | $19.03 | 923,990 |
| 2024-04-18 | $19.38 | $19.65 | $19.11 | $19.34 | $19.34 | 1,162,460 |
| 2024-04-17 | $18.72 | $19.42 | $18.71 | $19.42 | $19.42 | 1,342,010 |
| 2024-04-16 | $19.38 | $19.38 | $18.54 | $18.55 | $18.55 | 2,195,250 |
| 2024-04-15 | $19.74 | $19.93 | $19.08 | $19.50 | $19.50 | 1,443,540 |
| 2024-04-12 | $19.75 | $19.82 | $19.57 | $19.75 | $19.75 | 818,930 |
| 2024-04-11 | $19.57 | $19.88 | $19.31 | $19.62 | $19.62 | 937,070 |
| 2024-04-10 | $19.92 | $20.12 | $19.39 | $19.61 | $19.61 | 1,210,030 |
| 2024-04-09 | $19.30 | $19.94 | $19.30 | $19.92 | $19.92 | 1,006,930 |
| 2024-04-08 | $19.91 | $19.91 | $19.29 | $19.30 | $19.30 | 1,099,690 |
| 2024-04-03 | $20.00 | $20.16 | $19.49 | $19.91 | $19.91 | 1,776,610 |
| 2024-04-02 | $20.33 | $20.41 | $19.73 | $20.03 | $20.03 | 1,289,680 |
| 2024-04-01 | $20.01 | $20.45 | $19.86 | $20.31 | $20.31 | 1,523,530 |
| 2024-03-29 | $19.67 | $19.89 | $19.36 | $19.71 | $19.71 | 1,072,850 |
| 2024-03-28 | $19.28 | $19.98 | $19.25 | $19.64 | $19.64 | 1,824,620 |
| 2024-03-27 | $20.17 | $20.23 | $19.00 | $19.18 | $19.18 | 2,677,270 |
| 2024-03-26 | $20.79 | $20.95 | $19.96 | $20.18 | $20.18 | 2,802,150 |
| 2024-03-25 | $21.55 | $21.67 | $20.78 | $20.78 | $20.78 | 2,035,620 |
| 2024-03-22 | $22.03 | $22.21 | $21.47 | $21.67 | $21.67 | 2,235,070 |
| 2024-03-21 | $22.44 | $22.57 | $22.02 | $22.15 | $22.15 | 2,122,570 |
| 2024-03-20 | $22.33 | $22.55 | $22.22 | $22.44 | $22.44 | 2,166,490 |
| 2024-03-19 | $22.55 | $22.64 | $22.25 | $22.29 | $22.29 | 2,225,430 |
| 2024-03-18 | $22.24 | $22.64 | $22.00 | $22.59 | $22.59 | 3,270,290 |
| 2024-03-15 | $21.30 | $22.17 | $21.08 | $22.17 | $22.17 | 3,097,330 |
| 2024-03-14 | $22.01 | $22.36 | $21.21 | $21.42 | $21.42 | 3,065,030 |
| 2024-03-13 | $22.06 | $22.15 | $21.70 | $22.03 | $22.03 | 2,326,200 |
| 2024-03-12 | $22.22 | $22.33 | $21.82 | $22.10 | $22.10 | 3,184,880 |
| 2024-03-11 | $22.18 | $22.37 | $21.60 | $22.25 | $22.25 | 3,207,560 |
| 2024-03-08 | $22.10 | $22.43 | $21.52 | $22.28 | $22.28 | 4,450,050 |
| 2024-03-07 | $22.49 | $23.04 | $21.82 | $22.58 | $22.58 | 6,979,730 |
| 2024-03-06 | $21.28 | $22.88 | $21.19 | $22.65 | $22.65 | 7,363,070 |
| 2024-03-05 | $21.56 | $21.76 | $21.12 | $21.28 | $21.28 | 1,718,320 |
| 2024-03-04 | $21.68 | $21.92 | $20.88 | $21.78 | $21.78 | 3,423,580 |
| 2024-03-01 | $21.59 | $22.08 | $21.35 | $21.70 | $21.70 | 3,659,420 |
| 2024-02-29 | $20.55 | $21.60 | $20.28 | $21.59 | $21.59 | 3,726,600 |
| 2024-02-28 | $22.91 | $22.91 | $20.60 | $21.04 | $21.04 | 4,868,700 |
| 2024-02-27 | $22.19 | $22.56 | $21.57 | $22.46 | $22.46 | 5,812,150 |
| 2024-02-26 | $22.40 | $23.22 | $21.78 | $22.63 | $22.63 | 5,366,190 |
| 2024-02-23 | $21.26 | $22.49 | $20.91 | $22.39 | $22.39 | 4,449,910 |
| 2024-02-22 | $20.90 | $21.47 | $20.45 | $21.44 | $21.44 | 2,367,020 |
| 2024-02-21 | $19.99 | $21.22 | $19.86 | $20.80 | $20.80 | 2,991,900 |
| 2024-02-20 | $20.78 | $20.78 | $19.59 | $20.30 | $20.30 | 3,193,430 |
| 2024-02-19 | $21.04 | $21.47 | $20.23 | $20.60 | $20.60 | 4,144,630 |
| 2024-02-08 | $18.76 | $20.59 | $18.76 | $20.59 | $20.59 | 2,722,430 |
| 2024-02-07 | $18.13 | $19.56 | $17.95 | $18.72 | $18.72 | 2,616,730 |
| 2024-02-06 | $17.31 | $18.75 | $16.22 | $18.13 | $18.13 | 4,181,340 |
| 2024-02-05 | $18.18 | $18.50 | $16.66 | $17.40 | $17.40 | 3,570,690 |
| 2024-02-02 | $19.23 | $19.60 | $17.60 | $18.14 | $18.14 | 2,860,570 |
| 2024-02-01 | $19.30 | $19.77 | $18.76 | $19.33 | $19.33 | 2,064,400 |
| 2024-01-31 | $20.46 | $20.57 | $19.38 | $19.49 | $19.49 | 2,232,310 |
| 2024-01-30 | $21.06 | $21.13 | $20.35 | $20.45 | $20.45 | 2,695,080 |
| 2024-01-29 | $22.10 | $22.30 | $20.98 | $21.14 | $21.14 | 2,114,630 |
| 2024-01-26 | $22.70 | $22.78 | $21.81 | $21.96 | $21.96 | 1,818,030 |
| 2024-01-25 | $22.34 | $22.75 | $21.80 | $22.64 | $22.64 | 2,422,120 |
| 2024-01-24 | $22.57 | $22.68 | $21.30 | $22.26 | $22.26 | 1,864,080 |
| 2024-01-23 | $22.59 | $22.61 | $21.79 | $22.32 | $22.32 | 1,566,300 |
| 2024-01-22 | $24.09 | $24.42 | $22.39 | $22.60 | $22.60 | 2,795,290 |
| 2024-01-19 | $24.75 | $25.13 | $23.92 | $24.20 | $24.20 | 1,181,800 |
| 2024-01-18 | $24.75 | $24.80 | $23.80 | $24.48 | $24.48 | 1,594,480 |
| 2024-01-17 | $25.60 | $25.87 | $24.73 | $24.80 | $24.80 | 866,710 |
| 2024-01-16 | $26.09 | $26.09 | $25.22 | $25.64 | $25.64 | 836,530 |
| 2024-01-15 | $25.67 | $26.19 | $25.50 | $25.96 | $25.96 | 787,740 |
| 2024-01-12 | $26.86 | $26.86 | $25.75 | $25.91 | $25.91 | 960,990 |
| 2024-01-11 | $25.67 | $26.74 | $25.50 | $26.66 | $26.66 | 922,900 |
| 2024-01-10 | $26.52 | $26.59 | $25.87 | $25.87 | $25.87 | 574,490 |
| 2024-01-09 | $25.88 | $26.74 | $25.88 | $26.38 | $26.38 | 945,200 |
| 2024-01-08 | $26.71 | $26.72 | $25.83 | $25.88 | $25.88 | 883,020 |
| 2024-01-05 | $27.50 | $27.67 | $26.40 | $26.66 | $26.66 | 932,490 |
| 2024-01-04 | $27.99 | $27.99 | $27.40 | $27.53 | $27.53 | 518,520 |
| 2024-01-03 | $28.55 | $28.55 | $27.60 | $27.83 | $27.83 | 990,320 |
| 2024-01-02 | $28.94 | $29.05 | $28.40 | $28.42 | $28.42 | 618,290 |
| 2024-01-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-12-29 | $28.33 | $29.27 | $28.31 | $28.91 | $28.91 | 1,173,780 |
| 2023-12-28 | $28.68 | $28.75 | $27.95 | $28.41 | $28.41 | 940,550 |
| 2023-12-27 | $27.83 | $28.56 | $27.50 | $28.38 | $28.38 | 948,910 |
| 2023-12-26 | $28.41 | $28.41 | $27.47 | $27.69 | $27.69 | 471,300 |
| 2023-12-25 | $28.29 | $28.70 | $28.13 | $28.24 | $28.24 | 592,510 |
| 2023-12-22 | $28.96 | $29.14 | $28.14 | $28.20 | $28.20 | 683,380 |
| 2023-12-21 | $28.64 | $29.11 | $27.84 | $28.83 | $28.83 | 1,180,190 |
| 2023-12-20 | $29.04 | $29.04 | $28.48 | $28.56 | $28.56 | 441,700 |
| 2023-12-19 | $28.33 | $29.00 | $28.28 | $28.79 | $28.79 | 934,770 |
| 2023-12-18 | $28.81 | $28.90 | $28.17 | $28.25 | $28.25 | 1,453,080 |
| 2023-12-15 | $29.34 | $29.49 | $28.90 | $29.11 | $29.11 | 607,330 |
| 2023-12-14 | $29.63 | $29.69 | $29.00 | $29.15 | $29.15 | 626,900 |
| 2023-12-13 | $29.80 | $29.80 | $28.89 | $29.57 | $29.57 | 1,349,410 |
| 2023-12-12 | $30.36 | $30.58 | $29.35 | $29.59 | $29.59 | 1,046,950 |
| 2023-12-11 | $29.40 | $30.36 | $29.12 | $29.86 | $29.86 | 1,588,220 |
| 2023-12-08 | $29.77 | $30.10 | $29.40 | $29.58 | $29.58 | 1,165,200 |
| 2023-12-07 | $29.46 | $29.75 | $28.99 | $29.49 | $29.49 | 1,011,000 |
| 2023-12-06 | $29.23 | $29.70 | $28.90 | $29.04 | $29.04 | 1,150,210 |
| 2023-12-05 | $30.28 | $30.44 | $29.20 | $29.27 | $29.27 | 1,639,340 |
| 2023-12-04 | $30.77 | $30.97 | $30.03 | $30.46 | $30.46 | 1,326,940 |
| 2023-12-01 | $30.69 | $31.29 | $29.86 | $31.03 | $31.03 | 2,354,310 |
| 2023-11-30 | $30.30 | $30.96 | $29.98 | $30.66 | $30.66 | 2,991,040 |
| 2023-11-29 | $30.50 | $31.82 | $30.02 | $30.38 | $30.38 | 4,380,180 |
| 2023-11-28 | $28.60 | $31.12 | $28.51 | $29.80 | $29.80 | 5,198,650 |
| 2023-11-27 | $28.77 | $29.14 | $28.12 | $28.71 | $28.71 | 1,420,410 |
| 2023-11-24 | $29.88 | $29.88 | $28.75 | $28.78 | $28.78 | 2,222,240 |
| 2023-11-23 | $28.96 | $30.00 | $28.46 | $29.90 | $29.90 | 2,435,860 |
| 2023-11-22 | $29.51 | $29.90 | $28.70 | $28.95 | $28.95 | 1,676,910 |
| 2023-11-21 | $30.21 | $30.28 | $29.56 | $29.72 | $29.72 | 2,707,580 |
| 2023-11-20 | $28.88 | $30.56 | $28.58 | $30.25 | $30.25 | 4,538,380 |
| 2023-11-17 | $28.00 | $30.40 | $27.83 | $29.29 | $29.29 | 4,939,320 |
| 2023-11-16 | $27.84 | $28.09 | $27.70 | $27.86 | $27.86 | 761,580 |
| 2023-11-15 | $28.17 | $28.39 | $27.74 | $27.94 | $27.94 | 1,254,230 |
| 2023-11-14 | $28.74 | $28.76 | $28.08 | $28.12 | $28.12 | 1,455,230 |
| 2023-11-13 | $28.65 | $29.60 | $28.34 | $28.58 | $28.58 | 2,755,110 |
| 2023-11-10 | $28.75 | $28.75 | $27.70 | $28.51 | $28.51 | 3,421,110 |
| 2023-11-09 | $29.29 | $30.18 | $28.88 | $29.10 | $29.10 | 5,861,560 |
| 2023-11-08 | $27.40 | $29.26 | $27.20 | $28.94 | $28.94 | 8,133,950 |
| 2023-11-07 | $25.59 | $26.76 | $25.50 | $26.60 | $26.60 | 2,862,980 |
| 2023-11-06 | $25.50 | $25.75 | $25.15 | $25.67 | $25.67 | 1,316,200 |
| 2023-11-03 | $24.01 | $25.25 | $24.01 | $25.22 | $25.22 | 1,765,150 |
| 2023-11-02 | $24.21 | $24.30 | $23.86 | $24.01 | $24.01 | 484,600 |
| 2023-11-01 | $23.75 | $24.35 | $23.56 | $24.21 | $24.21 | 903,960 |
| 2023-10-31 | $23.81 | $24.04 | $22.85 | $23.89 | $23.89 | 1,777,120 |
| 2023-10-30 | $23.76 | $24.27 | $23.50 | $24.22 | $24.22 | 871,870 |
| 2023-10-27 | $23.10 | $23.89 | $22.94 | $23.74 | $23.74 | 693,810 |
| 2023-10-26 | $22.80 | $23.35 | $22.56 | $23.28 | $23.28 | 572,350 |
| 2023-10-25 | $23.31 | $23.34 | $22.86 | $22.95 | $22.95 | 546,590 |
| 2023-10-24 | $22.48 | $23.12 | $22.39 | $22.95 | $22.95 | 724,020 |
| 2023-10-23 | $22.99 | $23.13 | $22.18 | $22.30 | $22.30 | 576,250 |
| 2023-10-20 | $23.29 | $23.56 | $23.01 | $23.05 | $23.05 | 657,350 |
| 2023-10-19 | $23.12 | $23.89 | $23.08 | $23.36 | $23.36 | 855,480 |
| 2023-10-18 | $23.84 | $23.85 | $23.25 | $23.25 | $23.25 | 859,490 |
| 2023-10-17 | $24.12 | $24.36 | $23.23 | $23.87 | $23.87 | 1,244,860 |
| 2023-10-16 | $25.30 | $25.34 | $23.88 | $24.10 | $24.10 | 1,998,080 |
| 2023-10-13 | $25.60 | $25.89 | $25.05 | $25.40 | $25.40 | 2,904,610 |
| 2023-10-12 | $24.99 | $27.28 | $24.35 | $26.20 | $26.20 | 3,623,160 |
| 2023-10-11 | $24.75 | $25.16 | $24.43 | $24.80 | $24.80 | 782,810 |
| 2023-10-10 | $24.64 | $24.68 | $24.26 | $24.49 | $24.49 | 512,000 |
| 2023-10-09 | $25.02 | $25.02 | $24.54 | $24.64 | $24.64 | 820,550 |
| 2023-09-28 | $24.99 | $25.23 | $24.82 | $25.04 | $25.04 | 505,220 |
| 2023-09-27 | $24.89 | $25.20 | $24.63 | $24.89 | $24.89 | 584,790 |
| 2023-09-26 | $24.79 | $25.19 | $24.49 | $24.90 | $24.90 | 609,310 |
| 2023-09-25 | $24.84 | $24.99 | $24.50 | $24.71 | $24.71 | 593,590 |
| 2023-09-22 | $24.16 | $24.74 | $23.96 | $24.73 | $24.73 | 649,980 |
| 2023-09-21 | $24.11 | $24.42 | $24.00 | $24.15 | $24.15 | 718,600 |
| 2023-09-20 | $24.80 | $24.80 | $24.14 | $24.32 | $24.32 | 1,257,750 |
| 2023-09-19 | $25.02 | $25.23 | $24.61 | $24.78 | $24.78 | 663,780 |
| 2023-09-18 | $25.12 | $25.52 | $24.96 | $25.13 | $25.13 | 724,070 |
| 2023-09-15 | $25.40 | $25.87 | $24.88 | $25.12 | $25.12 | 964,410 |
| 2023-09-14 | $25.90 | $25.90 | $25.33 | $25.49 | $25.49 | 564,000 |
| 2023-09-13 | $26.21 | $26.32 | $25.66 | $25.90 | $25.90 | 930,600 |
| 2023-09-12 | $26.53 | $26.88 | $26.24 | $26.32 | $26.32 | 1,133,710 |
| 2023-09-11 | $26.01 | $27.21 | $25.41 | $26.64 | $26.64 | 2,837,670 |
| 2023-09-08 | $24.86 | $26.20 | $24.79 | $25.97 | $25.97 | 1,482,080 |
| 2023-09-07 | $25.45 | $25.55 | $24.90 | $24.94 | $24.94 | 851,190 |
| 2023-09-06 | $25.04 | $25.80 | $24.90 | $25.56 | $25.56 | 778,420 |
| 2023-09-05 | $24.63 | $26.39 | $24.63 | $25.22 | $25.22 | 951,200 |
| 2023-09-04 | $25.22 | $25.43 | $24.60 | $24.96 | $24.96 | 1,451,610 |
| 2023-09-01 | $25.80 | $25.80 | $25.08 | $25.21 | $25.21 | 785,190 |
| 2023-08-31 | $25.68 | $25.98 | $25.31 | $25.40 | $25.40 | 679,770 |
| 2023-08-30 | $25.40 | $25.96 | $25.36 | $25.75 | $25.75 | 1,035,700 |
| 2023-08-29 | $24.05 | $25.43 | $23.86 | $25.22 | $25.22 | 1,229,590 |
| 2023-08-28 | $25.20 | $25.20 | $23.80 | $23.96 | $23.96 | 1,270,910 |
| 2023-08-25 | $25.17 | $25.17 | $24.00 | $24.15 | $24.15 | 1,064,800 |
| 2023-08-24 | $24.98 | $25.38 | $24.67 | $25.07 | $25.07 | 536,590 |
| 2023-08-23 | $25.60 | $25.66 | $24.95 | $24.98 | $24.98 | 532,280 |
| 2023-08-22 | $25.58 | $25.76 | $24.86 | $25.57 | $25.57 | 706,520 |
| 2023-08-21 | $25.65 | $25.94 | $25.25 | $25.34 | $25.34 | 567,000 |
| 2023-08-18 | $25.94 | $26.23 | $25.60 | $25.65 | $25.65 | 520,700 |
| 2023-08-17 | $25.20 | $26.19 | $24.83 | $25.97 | $25.97 | 853,570 |
| 2023-08-16 | $25.48 | $25.68 | $25.05 | $25.12 | $25.12 | 676,810 |
| 2023-08-15 | $25.76 | $25.86 | $25.21 | $25.53 | $25.53 | 736,070 |
| 2023-08-14 | $25.65 | $25.77 | $25.18 | $25.48 | $25.48 | 1,127,110 |
| 2023-08-11 | $26.54 | $26.54 | $25.75 | $25.81 | $25.81 | 1,041,920 |
| 2023-08-10 | $26.64 | $26.75 | $26.31 | $26.57 | $26.57 | 368,400 |
| 2023-08-09 | $27.25 | $27.25 | $26.40 | $26.64 | $26.64 | 743,550 |
| 2023-08-08 | $27.20 | $27.36 | $26.80 | $26.90 | $26.90 | 732,360 |
| 2023-08-07 | $27.58 | $27.61 | $26.99 | $27.20 | $27.20 | 1,440,860 |
| 2023-08-04 | $27.88 | $28.01 | $27.50 | $27.57 | $27.57 | 1,078,960 |
| 2023-08-03 | $28.40 | $28.52 | $27.76 | $27.88 | $27.88 | 943,540 |
| 2023-08-02 | $28.57 | $28.83 | $28.41 | $28.53 | $28.53 | 322,500 |
| 2023-08-01 | $28.31 | $29.07 | $28.31 | $28.63 | $28.63 | 767,960 |
| 2023-07-31 | $28.49 | $28.93 | $28.39 | $28.47 | $28.47 | 619,950 |
| 2023-07-28 | $28.60 | $28.70 | $28.20 | $28.49 | $28.49 | 541,150 |
| 2023-07-27 | $28.80 | $28.90 | $28.23 | $28.50 | $28.50 | 715,900 |
| 2023-07-26 | $29.25 | $29.30 | $28.68 | $28.79 | $28.79 | 470,670 |
| 2023-07-25 | $28.98 | $29.36 | $28.62 | $29.25 | $29.25 | 860,640 |
| 2023-07-24 | $28.35 | $28.94 | $28.10 | $28.70 | $28.70 | 611,940 |
| 2023-07-21 | $28.60 | $28.85 | $28.37 | $28.46 | $28.46 | 510,260 |
| 2023-07-20 | $29.20 | $29.40 | $28.46 | $28.53 | $28.53 | 1,270,740 |
| 2023-07-19 | $29.46 | $29.69 | $28.94 | $28.99 | $28.99 | 951,340 |
| 2023-07-18 | $29.82 | $29.93 | $29.40 | $29.59 | $29.59 | 451,370 |
| 2023-07-17 | $29.45 | $29.97 | $29.06 | $29.79 | $29.79 | 836,210 |
| 2023-07-14 | $29.09 | $29.80 | $28.75 | $29.43 | $29.43 | 1,004,830 |
| 2023-07-13 | $29.08 | $29.23 | $28.60 | $28.97 | $28.97 | 825,290 |
| 2023-07-12 | $29.44 | $30.00 | $29.01 | $29.08 | $29.08 | 698,250 |
| 2023-07-11 | $29.04 | $29.61 | $28.90 | $29.59 | $29.59 | 766,360 |
| 2023-07-10 | $29.84 | $29.97 | $29.00 | $29.04 | $29.04 | 1,168,450 |
| 2023-07-07 | $30.43 | $30.43 | $29.61 | $29.74 | $29.74 | 955,230 |
| 2023-07-06 | $30.40 | $30.80 | $30.18 | $30.46 | $30.46 | 602,980 |
| 2023-07-05 | $31.00 | $31.49 | $30.51 | $30.63 | $30.63 | 671,190 |
| 2023-07-04 | $30.52 | $31.88 | $30.40 | $31.11 | $31.11 | 1,420,790 |
| 2023-07-03 | $30.91 | $30.96 | $30.30 | $30.55 | $30.55 | 957,960 |
| 2023-06-30 | $30.09 | $30.98 | $29.70 | $30.78 | $30.78 | 1,188,830 |
| 2023-06-29 | $29.34 | $30.14 | $29.14 | $30.09 | $30.09 | 862,390 |
| 2023-06-28 | $30.39 | $30.39 | $29.33 | $30.17 | $29.17 | 856,030 |
| 2023-06-27 | $30.65 | $30.65 | $29.40 | $30.20 | $29.20 | 1,535,840 |
| 2023-06-26 | $30.56 | $31.11 | $30.19 | $30.21 | $29.21 | 1,026,800 |
| 2023-06-21 | $31.58 | $31.69 | $30.57 | $30.58 | $29.57 | 974,670 |
| 2023-06-20 | $30.90 | $31.65 | $30.90 | $31.59 | $30.54 | 1,287,480 |
| 2023-06-19 | $30.81 | $31.15 | $30.55 | $31.01 | $31.01 | 934,550 |
| 2023-06-16 | $29.75 | $31.00 | $29.75 | $30.83 | $30.83 | 2,113,850 |
| 2023-06-15 | $29.10 | $30.09 | $28.83 | $29.75 | $29.75 | 1,262,160 |
| 2023-06-14 | $28.75 | $29.12 | $28.42 | $29.09 | $29.09 | 556,940 |
| 2023-06-13 | $29.24 | $29.61 | $28.53 | $28.75 | $28.75 | 1,113,150 |
| 2023-06-12 | $29.32 | $29.69 | $28.95 | $29.24 | $29.24 | 952,770 |
| 2023-06-09 | $28.95 | $29.21 | $28.52 | $29.19 | $29.19 | 793,820 |
| 2023-06-08 | $29.34 | $29.35 | $28.61 | $28.97 | $28.97 | 764,260 |
| 2023-06-07 | $29.06 | $29.56 | $28.90 | $29.32 | $29.32 | 575,340 |
| 2023-06-06 | $30.00 | $30.11 | $29.09 | $29.10 | $29.10 | 988,710 |
| 2023-06-05 | $29.50 | $30.39 | $29.40 | $29.91 | $29.91 | 1,153,740 |
| 2023-06-02 | $30.04 | $30.25 | $29.21 | $29.50 | $29.50 | 1,342,040 |
| 2023-06-01 | $31.55 | $31.55 | $29.95 | $30.05 | $30.05 | 1,945,690 |
| 2023-05-31 | $32.19 | $32.30 | $30.80 | $31.33 | $31.33 | 1,913,220 |
| 2023-05-30 | $32.75 | $32.79 | $31.70 | $32.16 | $32.16 | 1,281,210 |
| 2023-05-29 | $32.17 | $32.88 | $31.67 | $32.62 | $32.62 | 1,439,440 |
| 2023-05-26 | $31.50 | $32.18 | $31.17 | $32.16 | $32.16 | 1,062,620 |
| 2023-05-25 | $31.38 | $31.57 | $31.04 | $31.50 | $31.50 | 853,970 |
| 2023-05-24 | $30.87 | $31.37 | $30.45 | $31.15 | $31.15 | 794,950 |
| 2023-05-23 | $30.76 | $31.07 | $30.39 | $30.79 | $30.79 | 994,010 |
| 2023-05-22 | $30.30 | $30.96 | $30.23 | $30.75 | $30.75 | 848,960 |
| 2023-05-19 | $30.05 | $30.63 | $30.05 | $30.30 | $30.30 | 660,880 |
| 2023-05-18 | $29.72 | $30.59 | $29.71 | $30.18 | $30.18 | 1,000,710 |
| 2023-05-17 | $29.04 | $29.86 | $29.00 | $29.73 | $29.73 | 770,790 |
| 2023-05-16 | $28.96 | $29.61 | $28.96 | $29.18 | $29.18 | 744,810 |
| 2023-05-15 | $28.56 | $29.07 | $28.31 | $29.04 | $29.04 | 795,880 |
| 2023-05-12 | $29.00 | $29.05 | $28.28 | $28.58 | $28.58 | 883,880 |
| 2023-05-11 | $29.54 | $29.54 | $28.69 | $28.85 | $28.85 | 578,210 |
| 2023-05-10 | $29.23 | $29.51 | $28.80 | $29.25 | $29.25 | 1,000,570 |
| 2023-05-09 | $30.25 | $30.70 | $29.38 | $29.44 | $29.44 | 940,430 |
| 2023-05-08 | $29.41 | $30.16 | $29.39 | $29.60 | $29.60 | 743,630 |
| 2023-05-05 | $30.39 | $30.39 | $29.33 | $29.59 | $29.59 | 908,980 |
| 2023-05-04 | $29.30 | $30.59 | $28.57 | $30.04 | $30.04 | 2,101,830 |
| 2023-05-03 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2023-05-02 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2023-04-28 | $30.86 | $31.10 | $30.20 | $30.32 | $30.32 | 1,527,840 |
| 2023-04-27 | $31.09 | $31.63 | $30.64 | $30.72 | $30.72 | 878,570 |
| 2023-04-26 | $31.12 | $31.76 | $30.75 | $30.96 | $30.96 | 860,930 |
| 2023-04-25 | $31.21 | $31.36 | $30.10 | $30.86 | $30.86 | 1,073,510 |
| 2023-04-24 | $32.20 | $32.50 | $30.86 | $30.99 | $30.99 | 1,749,090 |
| 2023-04-21 | $33.03 | $33.30 | $32.10 | $32.19 | $32.19 | 1,088,230 |
| 2023-04-20 | $33.18 | $33.18 | $32.25 | $32.86 | $32.86 | 872,760 |
| 2023-04-19 | $33.50 | $33.73 | $32.60 | $33.18 | $33.18 | 1,317,270 |
| 2023-04-18 | $33.80 | $33.80 | $32.87 | $33.54 | $33.54 | 1,233,800 |
| 2023-04-17 | $33.10 | $34.65 | $33.10 | $33.47 | $33.47 | 1,830,330 |
| 2023-04-14 | $32.55 | $33.55 | $32.30 | $32.94 | $32.94 | 972,950 |
| 2023-04-13 | $33.08 | $33.33 | $32.42 | $32.57 | $32.57 | 1,013,430 |
| 2023-04-12 | $33.20 | $33.42 | $32.75 | $32.93 | $32.93 | 889,090 |
| 2023-04-11 | $33.90 | $34.14 | $33.08 | $33.24 | $33.24 | 768,220 |
| 2023-04-10 | $33.71 | $34.96 | $33.51 | $33.72 | $33.72 | 1,196,660 |
| 2023-04-07 | $33.30 | $33.67 | $32.72 | $33.55 | $33.55 | 661,310 |
| 2023-04-06 | $32.60 | $33.39 | $32.38 | $33.34 | $33.34 | 879,360 |
| 2023-04-05 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2023-04-04 | $34.20 | $34.20 | $32.34 | $32.68 | $32.68 | 2,280,700 |
| 2023-04-03 | $34.39 | $34.50 | $33.72 | $34.16 | $34.16 | 1,218,580 |
| 2023-03-31 | $34.67 | $34.99 | $34.31 | $34.40 | $34.40 | 505,000 |
| 2023-03-30 | $34.95 | $34.95 | $34.24 | $34.60 | $34.60 | 620,330 |
| 2023-03-29 | $35.06 | $35.49 | $34.41 | $34.95 | $34.95 | 787,770 |
| 2023-03-28 | $34.15 | $36.30 | $34.14 | $34.89 | $34.89 | 2,350,830 |
| 2023-03-27 | $34.39 | $34.40 | $33.71 | $34.16 | $34.16 | 891,550 |
| 2023-03-24 | $34.90 | $35.25 | $34.40 | $34.49 | $34.49 | 706,810 |
| 2023-03-23 | $34.52 | $35.60 | $34.50 | $34.94 | $34.94 | 1,073,210 |
| 2023-03-22 | $34.60 | $35.19 | $34.45 | $34.75 | $34.75 | 1,086,460 |
| 2023-03-21 | $33.63 | $35.13 | $33.07 | $34.70 | $34.70 | 2,268,710 |
| 2023-03-20 | $32.07 | $33.59 | $31.21 | $33.48 | $33.48 | 2,056,710 |
| 2023-03-17 | $32.79 | $32.93 | $31.87 | $32.04 | $32.04 | 1,190,270 |
| 2023-03-16 | $33.36 | $33.36 | $32.50 | $32.63 | $32.63 | 1,155,000 |
| 2023-03-15 | $32.69 | $33.88 | $32.52 | $33.59 | $33.59 | 1,548,040 |
| 2023-03-14 | $32.70 | $33.28 | $32.20 | $32.52 | $32.52 | 799,660 |
| 2023-03-13 | $32.93 | $33.34 | $32.58 | $32.72 | $32.72 | 914,860 |
| 2023-03-10 | $33.39 | $33.39 | $32.25 | $32.93 | $32.93 | 1,315,250 |
| 2023-03-09 | $32.75 | $33.76 | $32.60 | $32.77 | $32.77 | 1,909,040 |
| 2023-03-08 | $33.44 | $33.78 | $32.74 | $32.95 | $32.95 | 763,050 |
| 2023-03-07 | $33.56 | $33.98 | $33.02 | $33.40 | $33.40 | 2,030,080 |
| 2023-03-06 | $32.00 | $33.78 | $32.00 | $33.56 | $33.56 | 1,739,740 |
| 2023-03-03 | $32.30 | $32.96 | $32.20 | $32.39 | $32.39 | 1,811,900 |
| 2023-03-02 | $34.13 | $34.27 | $31.75 | $32.39 | $32.39 | 6,125,690 |
| 2023-03-01 | $34.40 | $34.70 | $34.05 | $34.23 | $34.23 | 909,370 |
| 2023-02-28 | $34.18 | $34.68 | $33.80 | $34.40 | $34.40 | 1,749,060 |
| 2023-02-27 | $34.88 | $35.50 | $34.12 | $34.18 | $34.18 | 1,246,480 |
| 2023-02-24 | $35.00 | $35.73 | $34.60 | $34.87 | $34.87 | 1,381,970 |
| 2023-02-23 | $35.99 | $36.20 | $34.62 | $34.78 | $34.78 | 1,122,600 |
| 2023-02-22 | $34.55 | $36.55 | $34.51 | $35.53 | $35.53 | 2,078,300 |
| 2023-02-21 | $34.83 | $35.60 | $34.43 | $34.80 | $34.80 | 1,835,120 |
| 2023-02-20 | $34.00 | $34.40 | $33.39 | $34.15 | $34.15 | 1,859,800 |
| 2023-02-17 | $35.36 | $35.67 | $33.90 | $34.19 | $34.19 | 2,110,280 |
| 2023-02-16 | $36.10 | $36.86 | $35.08 | $35.35 | $35.35 | 1,954,170 |
| 2023-02-15 | $35.26 | $36.20 | $35.26 | $36.19 | $36.19 | 994,780 |
| 2023-02-14 | $35.44 | $35.79 | $34.88 | $35.45 | $35.45 | 1,041,400 |
| 2023-02-13 | $35.56 | $36.57 | $35.10 | $35.41 | $35.41 | 1,637,370 |
| 2023-02-10 | $34.93 | $35.85 | $34.38 | $35.54 | $35.54 | 1,586,920 |
| 2023-02-09 | $34.54 | $35.00 | $34.18 | $34.93 | $34.93 | 1,910,890 |
| 2023-02-08 | $35.76 | $36.25 | $34.70 | $34.78 | $34.78 | 1,664,660 |
| 2023-02-07 | $35.02 | $36.77 | $34.85 | $35.95 | $35.95 | 1,928,120 |
| 2023-02-06 | $35.00 | $36.44 | $34.58 | $34.91 | $34.91 | 2,851,910 |
| 2023-02-03 | $33.50 | $35.42 | $33.48 | $35.24 | $35.24 | 3,607,230 |
| 2023-02-02 | $32.91 | $34.23 | $32.46 | $33.72 | $33.72 | 1,983,730 |
| 2023-02-01 | $32.35 | $32.84 | $31.91 | $32.73 | $32.73 | 1,338,920 |
| 2023-01-31 | $32.60 | $33.00 | $32.10 | $32.19 | $32.19 | 1,413,010 |
| 2023-01-30 | $32.41 | $33.48 | $32.18 | $32.53 | $32.53 | 1,201,740 |
| 2023-01-20 | $32.74 | $33.01 | $32.18 | $32.49 | $32.49 | 1,090,220 |
| 2023-01-19 | $30.86 | $32.88 | $30.86 | $32.64 | $32.64 | 2,441,490 |
| 2023-01-18 | $31.11 | $31.46 | $30.70 | $31.15 | $31.15 | 738,150 |
| 2023-01-17 | $31.00 | $31.66 | $30.60 | $31.17 | $31.17 | 888,510 |
| 2023-01-16 | $31.10 | $31.10 | $30.70 | $31.00 | $31.00 | 772,730 |
| 2023-01-13 | $30.90 | $31.63 | $30.76 | $30.98 | $30.98 | 1,068,400 |
| 2023-01-12 | $31.00 | $31.39 | $30.52 | $30.95 | $30.95 | 1,098,810 |
| 2023-01-11 | $31.37 | $31.37 | $30.73 | $31.00 | $31.00 | 1,215,990 |
| 2023-01-10 | $29.75 | $31.68 | $29.50 | $31.24 | $31.24 | 3,295,330 |
| 2023-01-09 | $29.88 | $30.10 | $29.28 | $29.61 | $29.61 | 996,180 |
| 2023-01-06 | $29.40 | $29.97 | $29.40 | $29.88 | $29.88 | 1,607,420 |
| 2023-01-05 | $29.29 | $29.73 | $28.96 | $29.34 | $29.34 | 1,143,260 |
| 2023-01-04 | $29.46 | $29.90 | $29.00 | $29.34 | $29.34 | 977,860 |
| 2023-01-03 | $29.49 | $29.88 | $29.09 | $29.47 | $29.47 | 1,068,580 |
| 2023-01-02 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2022-12-30 | $28.57 | $29.63 | $27.94 | $29.49 | $29.49 | 2,166,780 |
| 2022-12-29 | $26.88 | $28.63 | $26.85 | $28.30 | $28.30 | 1,768,110 |
| 2022-12-28 | $27.35 | $27.41 | $26.88 | $27.02 | $27.02 | 723,370 |
| 2022-12-27 | $27.61 | $28.31 | $27.20 | $27.49 | $27.49 | 785,470 |
| 2022-12-26 | $26.40 | $27.74 | $26.13 | $27.62 | $27.62 | 1,194,070 |
| 2022-12-23 | $26.89 | $26.95 | $25.89 | $26.27 | $26.27 | 1,387,970 |
| 2022-12-22 | $27.17 | $27.47 | $26.51 | $26.96 | $26.96 | 1,246,160 |
| 2022-12-21 | $27.65 | $27.65 | $26.65 | $26.89 | $26.89 | 1,021,850 |
| 2022-12-20 | $27.20 | $27.74 | $27.19 | $27.42 | $27.42 | 410,020 |
| 2022-12-19 | $27.60 | $27.98 | $27.31 | $27.31 | $27.31 | 891,920 |
| 2022-12-16 | $27.96 | $28.43 | $27.66 | $27.79 | $27.79 | 1,233,750 |
| 2022-12-15 | $28.38 | $28.65 | $27.69 | $28.40 | $28.40 | 1,135,350 |
| 2022-12-14 | $28.74 | $29.71 | $28.03 | $28.20 | $28.20 | 1,645,970 |
| 2022-12-13 | $28.04 | $28.46 | $27.90 | $28.23 | $28.23 | 1,140,700 |
| 2022-12-12 | $27.39 | $28.30 | $27.20 | $28.28 | $28.28 | 1,350,090 |
| 2022-12-09 | $28.20 | $28.98 | $27.35 | $27.35 | $27.35 | 2,064,220 |
| 2022-12-08 | $28.01 | $29.00 | $27.46 | $28.26 | $28.26 | 3,076,610 |
| 2022-12-07 | $27.73 | $27.89 | $27.12 | $27.53 | $27.53 | 1,641,850 |
| 2022-12-06 | $27.88 | $28.05 | $27.49 | $27.71 | $27.71 | 2,270,140 |
| 2022-12-05 | $28.98 | $29.00 | $27.58 | $27.82 | $27.82 | 5,817,370 |
| 2022-12-01 | $30.66 | $31.45 | $29.80 | $30.46 | $30.46 | 3,804,290 |
| 2022-11-30 | $30.08 | $31.98 | $30.08 | $30.53 | $30.53 | 2,897,810 |
| 2022-11-29 | $29.75 | $30.30 | $29.39 | $30.25 | $30.25 | 1,903,780 |
| 2022-11-28 | $29.39 | $30.50 | $29.00 | $29.76 | $29.76 | 2,628,770 |
| 2022-11-25 | $30.25 | $30.25 | $29.12 | $29.60 | $29.60 | 3,181,040 |
| 2022-11-24 | $28.38 | $30.90 | $28.26 | $30.29 | $30.29 | 6,655,110 |
| 2022-11-23 | $27.80 | $28.35 | $27.40 | $28.26 | $28.26 | 1,838,230 |
| 2022-11-22 | $28.29 | $28.49 | $27.50 | $27.80 | $27.80 | 1,661,350 |
| 2022-11-21 | $28.01 | $28.40 | $27.50 | $28.30 | $28.30 | 2,453,830 |
| 2022-11-18 | $26.82 | $28.97 | $26.71 | $27.75 | $27.75 | 4,208,390 |
| 2022-11-17 | $26.28 | $26.92 | $26.05 | $26.77 | $26.77 | 1,067,010 |
| 2022-11-16 | $26.86 | $26.86 | $26.30 | $26.52 | $26.52 | 874,510 |
| 2022-11-15 | $25.56 | $26.89 | $25.49 | $26.75 | $26.75 | 1,750,570 |
| 2022-11-14 | $25.83 | $26.07 | $25.36 | $25.55 | $25.55 | 914,040 |
| 2022-11-11 | $25.85 | $26.20 | $25.62 | $26.03 | $26.03 | 1,393,550 |
| 2022-11-10 | $26.10 | $26.30 | $25.32 | $25.52 | $25.52 | 1,001,000 |
| 2022-11-09 | $26.80 | $26.88 | $25.82 | $25.98 | $25.98 | 714,180 |
| 2022-11-08 | $26.28 | $26.34 | $25.75 | $26.14 | $26.14 | 597,290 |
| 2022-11-07 | $26.52 | $26.68 | $26.02 | $26.17 | $26.17 | 1,164,490 |
| 2022-11-04 | $27.01 | $27.26 | $26.52 | $26.72 | $26.72 | 1,826,360 |
| 2022-11-03 | $26.13 | $27.11 | $25.98 | $27.02 | $27.02 | 1,670,310 |
| 2022-11-02 | $26.98 | $26.98 | $26.20 | $26.39 | $26.39 | 1,790,320 |
| 2022-11-01 | $25.84 | $26.97 | $25.60 | $26.96 | $26.96 | 2,442,780 |
| 2022-10-31 | $25.12 | $26.20 | $25.12 | $25.83 | $25.83 | 1,605,560 |
| 2022-10-28 | $25.54 | $25.67 | $24.84 | $25.08 | $25.08 | 1,416,090 |
| 2022-10-27 | $25.84 | $26.68 | $25.70 | $25.83 | $25.83 | 1,174,490 |
| 2022-10-26 | $25.40 | $25.85 | $25.30 | $25.74 | $25.74 | 1,102,110 |
| 2022-10-25 | $25.36 | $25.69 | $24.88 | $25.41 | $25.41 | 986,720 |
| 2022-10-24 | $24.89 | $25.99 | $24.80 | $25.38 | $25.38 | 2,075,780 |
| 2022-10-21 | $24.01 | $24.86 | $23.92 | $24.71 | $24.71 | 1,042,520 |
| 2022-10-20 | $24.58 | $24.58 | $23.66 | $23.92 | $23.92 | 732,150 |
| 2022-10-19 | $24.50 | $24.66 | $24.25 | $24.34 | $24.34 | 541,890 |
| 2022-10-18 | $24.50 | $25.12 | $24.35 | $24.55 | $24.55 | 883,860 |
| 2022-10-17 | $24.09 | $24.47 | $23.02 | $24.35 | $24.35 | 719,630 |
| 2022-10-14 | $23.25 | $24.48 | $23.08 | $24.04 | $24.04 | 802,410 |
| 2022-10-13 | $22.50 | $23.10 | $22.35 | $23.04 | $23.04 | 726,600 |
| 2022-10-12 | $22.00 | $22.64 | $21.70 | $22.61 | $22.61 | 691,980 |
| 2022-10-11 | $22.02 | $22.41 | $21.88 | $22.00 | $22.00 | 476,610 |
| 2022-10-10 | $22.65 | $22.80 | $22.05 | $22.17 | $22.17 | 566,380 |
| 2022-09-30 | $23.07 | $23.33 | $22.49 | $22.65 | $22.65 | 949,190 |
| 2022-09-29 | $23.34 | $23.49 | $23.02 | $23.14 | $23.14 | 382,550 |
| 2022-09-28 | $23.85 | $23.85 | $23.03 | $23.16 | $23.16 | 529,460 |
| 2022-09-27 | $23.88 | $24.05 | $23.46 | $23.86 | $23.86 | 473,450 |
| 2022-09-26 | $23.50 | $24.28 | $23.22 | $23.75 | $23.75 | 669,610 |
| 2022-09-23 | $23.91 | $24.16 | $23.23 | $23.78 | $23.78 | 731,270 |
| 2022-09-22 | $24.18 | $24.38 | $23.71 | $23.95 | $23.95 | 553,400 |
| 2022-09-21 | $24.65 | $24.65 | $23.88 | $24.22 | $24.22 | 992,760 |
| 2022-09-20 | $23.80 | $24.66 | $23.75 | $24.66 | $24.66 | 790,020 |
| 2022-09-19 | $24.00 | $24.08 | $23.35 | $23.65 | $23.65 | 817,720 |
| 2022-09-16 | $24.00 | $24.30 | $23.80 | $23.98 | $23.98 | 862,250 |
| 2022-09-15 | $24.60 | $24.90 | $23.00 | $24.10 | $24.10 | 1,365,570 |
| 2022-09-14 | $24.92 | $25.07 | $24.65 | $24.82 | $24.82 | 664,940 |
| 2022-09-13 | $25.50 | $25.56 | $24.95 | $25.27 | $25.27 | 731,130 |
| 2022-09-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-09-09 | $25.70 | $25.99 | $25.09 | $25.36 | $25.36 | 879,100 |
| 2022-09-08 | $25.80 | $26.20 | $25.62 | $25.84 | $25.84 | 1,000,800 |
| 2022-09-07 | $25.88 | $26.47 | $25.60 | $25.84 | $25.84 | 1,085,760 |
| 2022-09-06 | $24.74 | $26.47 | $24.30 | $25.60 | $25.60 | 1,872,640 |
| 2022-09-05 | $24.32 | $24.76 | $23.90 | $24.58 | $24.58 | 974,770 |
| 2022-09-02 | $24.00 | $24.64 | $24.00 | $24.22 | $24.22 | 794,760 |
| 2022-09-01 | $24.36 | $24.94 | $23.94 | $24.00 | $24.00 | 1,398,930 |
| 2022-08-31 | $25.72 | $25.82 | $24.22 | $24.36 | $24.36 | 2,278,460 |
| 2022-08-30 | $26.16 | $26.50 | $25.30 | $25.57 | $25.57 | 1,374,480 |
| 2022-08-29 | $26.06 | $26.68 | $25.70 | $26.16 | $26.16 | 1,190,910 |
| 2022-08-26 | $26.48 | $26.83 | $25.80 | $26.10 | $26.10 | 751,070 |
| 2022-08-25 | $26.56 | $26.78 | $25.76 | $26.22 | $26.22 | 1,007,530 |
| 2022-08-24 | $27.72 | $27.76 | $26.35 | $26.56 | $26.56 | 1,280,220 |
| 2022-08-23 | $27.85 | $27.97 | $27.49 | $27.72 | $27.72 | 744,090 |
| 2022-08-22 | $27.80 | $28.12 | $27.34 | $27.70 | $27.70 | 1,328,200 |
| 2022-08-19 | $28.87 | $28.98 | $27.55 | $27.91 | $27.91 | 2,205,110 |
| 2022-08-18 | $28.98 | $29.05 | $28.27 | $28.99 | $28.99 | 1,437,630 |
| 2022-08-17 | $28.33 | $28.41 | $28.05 | $28.35 | $28.35 | 1,358,380 |
| 2022-08-16 | $27.77 | $28.32 | $27.53 | $28.28 | $28.28 | 1,476,880 |
| 2022-08-15 | $27.50 | $28.04 | $27.11 | $27.80 | $27.80 | 1,575,750 |
| 2022-08-12 | $27.13 | $28.48 | $27.10 | $27.60 | $27.60 | 2,151,880 |
| 2022-08-11 | $27.00 | $27.80 | $26.70 | $27.21 | $27.21 | 1,661,420 |
| 2022-08-10 | $27.00 | $27.05 | $26.61 | $26.77 | $26.77 | 809,730 |
| 2022-08-09 | $26.65 | $27.09 | $26.40 | $26.90 | $26.90 | 1,213,500 |
| 2022-08-08 | $25.69 | $26.90 | $25.48 | $26.75 | $26.75 | 2,061,770 |
| 2022-08-05 | $25.44 | $25.71 | $25.15 | $25.69 | $25.69 | 1,002,730 |
| 2022-08-04 | $25.04 | $25.67 | $24.79 | $25.24 | $25.24 | 835,330 |
| 2022-08-03 | $25.39 | $25.96 | $24.85 | $24.95 | $24.95 | 1,505,440 |
| 2022-08-02 | $25.98 | $26.24 | $25.30 | $25.38 | $25.38 | 1,853,020 |
| 2022-08-01 | $25.88 | $26.56 | $25.30 | $26.38 | $26.38 | 1,551,100 |
| 2022-07-29 | $25.57 | $26.34 | $25.31 | $25.86 | $25.86 | 1,689,590 |
| 2022-07-28 | $24.58 | $25.66 | $24.54 | $25.57 | $25.57 | 1,568,700 |
| 2022-07-27 | $24.13 | $24.48 | $23.70 | $24.47 | $24.47 | 689,160 |
| 2022-07-26 | $23.72 | $24.17 | $23.50 | $24.00 | $24.00 | 391,870 |
| 2022-07-25 | $24.08 | $24.08 | $23.51 | $23.72 | $23.72 | 537,250 |
| 2022-07-22 | $24.01 | $24.44 | $23.69 | $23.87 | $23.87 | 524,810 |
| 2022-07-21 | $24.00 | $24.58 | $23.95 | $24.10 | $24.10 | 801,540 |
| 2022-07-20 | $23.69 | $24.18 | $23.68 | $24.08 | $24.08 | 658,090 |
| 2022-07-19 | $23.43 | $23.92 | $23.00 | $23.78 | $23.78 | 862,310 |
| 2022-07-18 | $22.97 | $23.45 | $22.81 | $23.19 | $23.19 | 713,840 |
| 2022-07-15 | $23.11 | $23.32 | $22.88 | $23.11 | $23.11 | 673,620 |
| 2022-07-14 | $23.50 | $23.60 | $23.03 | $23.17 | $23.17 | 977,930 |
| 2022-07-13 | $23.14 | $23.63 | $22.90 | $23.16 | $23.16 | 1,029,100 |
| 2022-07-12 | $23.68 | $23.89 | $22.89 | $22.99 | $22.99 | 1,145,680 |
| 2022-07-11 | $24.19 | $24.19 | $23.40 | $23.68 | $23.68 | 1,002,180 |
| 2022-07-08 | $24.70 | $24.84 | $24.03 | $24.17 | $24.17 | 906,740 |
| 2022-07-07 | $24.42 | $24.68 | $24.20 | $24.45 | $24.45 | 560,610 |
| 2022-07-06 | $24.42 | $24.80 | $24.15 | $24.46 | $24.46 | 874,190 |
| 2022-07-05 | $25.33 | $25.58 | $24.23 | $24.42 | $24.42 | 1,493,420 |
| 2022-07-04 | $25.75 | $25.76 | $25.12 | $25.30 | $25.30 | 1,155,740 |
| 2022-07-01 | $25.58 | $25.98 | $25.39 | $25.73 | $25.73 | 955,920 |
| 2022-06-30 | $25.21 | $26.14 | $25.20 | $25.60 | $25.60 | 1,030,200 |
| 2022-06-29 | $25.78 | $26.20 | $25.07 | $25.07 | $25.07 | 1,497,640 |
| 2022-06-28 | $24.66 | $25.88 | $24.48 | $25.69 | $25.69 | 1,677,050 |
| 2022-06-27 | $24.74 | $24.97 | $24.34 | $24.66 | $24.66 | 1,118,290 |
| 2022-06-24 | $24.47 | $24.88 | $24.47 | $24.76 | $24.76 | 1,043,110 |
| 2022-06-23 | $23.88 | $24.69 | $23.85 | $24.43 | $24.43 | 1,569,190 |
| 2022-06-22 | $24.20 | $24.33 | $23.80 | $23.80 | $23.80 | 1,201,710 |
| 2022-06-21 | $23.71 | $24.49 | $23.51 | $24.02 | $24.02 | 1,330,600 |
| 2022-06-20 | $23.62 | $24.14 | $23.60 | $23.73 | $23.73 | 688,900 |
| 2022-06-17 | $23.37 | $23.72 | $23.12 | $23.62 | $23.62 | 907,120 |
| 2022-06-16 | $23.91 | $24.12 | $23.26 | $23.50 | $23.50 | 1,260,850 |
| 2022-06-15 | $24.31 | $24.59 | $23.81 | $23.85 | $23.85 | 1,412,910 |
| 2022-06-14 | $23.90 | $24.44 | $23.30 | $24.30 | $24.30 | 1,946,270 |
| 2022-06-13 | $24.32 | $24.40 | $23.80 | $23.89 | $23.89 | 1,169,350 |
| 2022-06-10 | $31.67 | $33.00 | $30.98 | $32.84 | $24.26 | 1,368,210 |
| 2022-06-09 | $31.73 | $32.96 | $31.40 | $31.79 | $23.48 | 1,215,600 |
| 2022-06-08 | $32.89 | $32.95 | $31.57 | $31.89 | $23.56 | 815,230 |
| 2022-06-07 | $32.47 | $33.29 | $32.01 | $32.49 | $24.00 | 1,423,130 |
| 2022-06-06 | $30.75 | $32.44 | $30.75 | $31.87 | $23.54 | 1,320,070 |
| 2022-06-02 | $29.19 | $30.78 | $28.74 | $30.50 | $22.53 | 1,137,130 |
| 2022-06-01 | $29.38 | $29.38 | $28.74 | $29.20 | $21.57 | 892,440 |
| 2022-05-31 | $28.06 | $28.78 | $28.06 | $28.74 | $21.23 | 547,060 |
| 2022-05-30 | $28.00 | $28.33 | $27.66 | $28.33 | $20.93 | 395,620 |
| 2022-05-27 | $28.40 | $28.58 | $27.79 | $27.93 | $20.63 | 365,000 |
| 2022-05-26 | $28.43 | $28.50 | $27.71 | $28.24 | $20.86 | 563,920 |
| 2022-05-25 | $27.70 | $28.32 | $27.70 | $28.13 | $20.78 | 382,100 |
| 2022-05-24 | $28.71 | $29.36 | $27.80 | $27.83 | $20.56 | 632,410 |
| 2022-05-23 | $28.69 | $28.77 | $28.30 | $28.70 | $21.20 | 549,470 |
| 2022-05-20 | $28.69 | $29.01 | $28.47 | $28.70 | $21.20 | 562,780 |
| 2022-05-19 | $28.58 | $28.80 | $28.12 | $28.66 | $21.17 | 494,030 |
| 2022-05-18 | $28.88 | $28.99 | $28.56 | $28.77 | $21.25 | 514,500 |
| 2022-05-17 | $28.71 | $28.88 | $28.28 | $28.80 | $21.27 | 609,610 |
| 2022-05-16 | $28.21 | $28.97 | $28.20 | $28.74 | $21.23 | 827,200 |
| 2022-05-13 | $28.32 | $28.48 | $28.00 | $28.21 | $20.84 | 480,580 |
| 2022-05-12 | $27.61 | $28.18 | $27.61 | $28.11 | $20.77 | 574,870 |
| 2022-05-11 | $27.57 | $28.49 | $27.57 | $28.09 | $20.75 | 927,360 |
| 2022-05-10 | $27.14 | $27.88 | $26.50 | $27.72 | $20.48 | 763,230 |
| 2022-05-09 | $26.89 | $27.20 | $26.64 | $27.10 | $20.02 | 625,450 |
| 2022-05-06 | $26.49 | $27.08 | $26.18 | $26.94 | $19.90 | 874,770 |
| 2022-05-05 | $26.45 | $27.44 | $26.31 | $26.92 | $19.89 | 1,395,320 |
| 2022-05-04 | $25.90 | $25.90 | $25.90 | $25.90 | $19.13 | 0 |
| 2022-05-03 | $25.90 | $25.90 | $25.90 | $25.90 | $19.13 | 0 |
| 2022-04-29 | $24.89 | $25.90 | $24.68 | $25.90 | $19.13 | 1,907,710 |
| 2022-04-28 | $24.18 | $26.40 | $24.17 | $26.40 | $19.50 | 787,980 |
| 2022-04-27 | $23.04 | $24.28 | $22.73 | $24.21 | $17.88 | 901,780 |
| 2022-04-26 | $23.60 | $24.19 | $23.04 | $23.04 | $17.02 | 1,100,520 |
| 2022-04-25 | $25.60 | $25.83 | $23.50 | $23.50 | $17.36 | 1,235,640 |
| 2022-04-22 | $26.60 | $26.70 | $25.80 | $25.85 | $19.10 | 836,870 |
| 2022-04-21 | $27.53 | $27.56 | $26.46 | $26.59 | $19.64 | 679,150 |
| 2022-04-20 | $26.97 | $28.15 | $26.97 | $27.55 | $20.35 | 911,360 |
| 2022-04-19 | $27.85 | $27.85 | $26.96 | $27.21 | $20.10 | 632,920 |
| 2022-04-18 | $27.88 | $28.28 | $27.55 | $27.70 | $20.46 | 752,980 |
| 2022-04-15 | $27.30 | $28.05 | $26.89 | $27.97 | $20.66 | 883,800 |
| 2022-04-14 | $27.20 | $27.51 | $26.96 | $27.38 | $20.23 | 593,650 |
| 2022-04-13 | $27.10 | $27.79 | $27.10 | $27.18 | $20.08 | 551,270 |
| 2022-04-12 | $27.01 | $27.36 | $26.18 | $27.27 | $20.14 | 839,300 |
| 2022-04-11 | $27.57 | $27.70 | $26.50 | $26.71 | $19.73 | 1,034,320 |
| 2022-04-08 | $28.44 | $28.44 | $27.19 | $27.60 | $20.39 | 802,650 |
| 2022-04-07 | $28.99 | $29.17 | $27.87 | $27.88 | $20.60 | 998,640 |
| 2022-04-06 | $29.50 | $29.71 | $28.92 | $28.99 | $21.42 | 685,620 |
| 2022-04-05 | $29.58 | $29.58 | $29.58 | $29.58 | $21.85 | 0 |
| 2022-04-04 | $29.58 | $29.58 | $29.58 | $29.58 | $21.85 | 0 |
| 2022-04-01 | $29.13 | $29.80 | $28.93 | $29.58 | $21.85 | 731,570 |
| 2022-03-31 | $29.50 | $30.25 | $29.07 | $29.48 | $21.78 | 730,500 |
| 2022-03-30 | $29.29 | $29.49 | $28.71 | $29.46 | $21.76 | 755,670 |
| 2022-03-29 | $29.80 | $29.80 | $29.00 | $29.12 | $21.51 | 499,260 |
| 2022-03-28 | $29.12 | $29.54 | $28.46 | $29.54 | $21.82 | 1,040,710 |
| 2022-03-25 | $30.40 | $30.40 | $29.52 | $29.52 | $21.81 | 572,760 |
| 2022-03-24 | $30.30 | $30.67 | $30.00 | $30.04 | $22.19 | 510,270 |
| 2022-03-23 | $30.87 | $30.89 | $30.42 | $30.52 | $22.55 | 552,340 |
| 2022-03-22 | $30.90 | $31.11 | $30.55 | $30.73 | $22.70 | 596,030 |
| 2022-03-21 | $30.70 | $31.16 | $30.52 | $30.87 | $22.80 | 773,060 |
| 2022-03-18 | $31.31 | $31.32 | $30.60 | $30.72 | $22.69 | 713,300 |
| 2022-03-17 | $31.00 | $31.63 | $30.40 | $31.22 | $23.06 | 1,109,690 |
| 2022-03-16 | $30.50 | $30.80 | $29.01 | $30.13 | $22.26 | 1,437,420 |
| 2022-03-15 | $31.80 | $31.80 | $29.82 | $30.00 | $22.16 | 1,624,750 |
| 2022-03-14 | $32.59 | $32.65 | $32.00 | $32.01 | $23.65 | 793,620 |
| 2022-03-11 | $32.42 | $32.93 | $31.60 | $32.81 | $24.24 | 838,020 |
| 2022-03-10 | $33.20 | $33.65 | $32.37 | $32.42 | $23.95 | 1,448,130 |
| 2022-03-09 | $34.01 | $34.47 | $31.82 | $32.78 | $24.22 | 1,474,890 |
| 2022-03-08 | $34.19 | $34.62 | $33.71 | $34.07 | $25.17 | 707,220 |
| 2022-03-07 | $35.21 | $35.21 | $34.00 | $34.11 | $25.20 | 984,580 |
| 2022-03-04 | $35.35 | $35.56 | $35.09 | $35.22 | $26.02 | 642,720 |
| 2022-03-03 | $36.05 | $36.25 | $35.02 | $35.36 | $26.12 | 1,065,220 |
| 2022-03-02 | $36.25 | $36.56 | $35.80 | $35.85 | $26.48 | 1,087,200 |
| 2022-03-01 | $36.70 | $36.97 | $36.02 | $36.51 | $26.97 | 1,044,130 |
| 2022-02-28 | $36.30 | $36.88 | $35.98 | $36.73 | $27.13 | 880,340 |
| 2022-02-25 | $36.38 | $36.90 | $36.27 | $36.52 | $26.98 | 649,020 |
| 2022-02-24 | $36.84 | $37.40 | $35.81 | $36.38 | $26.87 | 1,168,310 |
| 2022-02-23 | $35.99 | $37.33 | $35.77 | $36.90 | $27.26 | 1,149,270 |
| 2022-02-22 | $36.38 | $36.38 | $35.76 | $35.86 | $26.49 | 696,700 |
| 2022-02-21 | $36.25 | $36.47 | $35.81 | $36.38 | $26.87 | 626,510 |
| 2022-02-18 | $36.48 | $36.55 | $36.01 | $36.30 | $26.82 | 661,690 |
| 2022-02-17 | $36.48 | $36.99 | $36.20 | $36.37 | $26.87 | 703,070 |
| 2022-02-16 | $36.70 | $37.45 | $36.49 | $36.66 | $27.08 | 887,180 |
| 2022-02-15 | $36.28 | $36.83 | $36.01 | $36.68 | $27.10 | 592,130 |
| 2022-02-14 | $36.17 | $36.75 | $35.86 | $36.30 | $26.82 | 766,210 |
| 2022-02-11 | $36.97 | $36.98 | $36.31 | $36.32 | $26.83 | 957,620 |
| 2022-02-10 | $36.76 | $37.69 | $36.48 | $36.77 | $27.16 | 1,670,580 |
| 2022-02-09 | $35.40 | $37.10 | $35.21 | $36.80 | $27.18 | 1,601,820 |
| 2022-02-08 | $35.58 | $35.77 | $35.00 | $35.70 | $26.37 | 695,100 |
| 2022-02-07 | $35.14 | $36.12 | $35.02 | $35.57 | $26.28 | 1,172,400 |
| 2022-02-04 | $34.51 | $34.51 | $34.51 | $34.51 | $25.49 | 0 |
| 2022-02-03 | $34.51 | $34.51 | $34.51 | $34.51 | $25.49 | 0 |
| 2022-02-02 | $34.51 | $34.51 | $34.51 | $34.51 | $25.49 | 0 |
| 2022-02-01 | $34.51 | $34.51 | $34.51 | $34.51 | $25.49 | 0 |
| 2022-01-28 | $34.83 | $35.18 | $34.00 | $34.51 | $25.49 | 868,120 |
| 2022-01-27 | $35.46 | $35.53 | $34.80 | $34.81 | $25.71 | 870,850 |
| 2022-01-26 | $34.03 | $35.96 | $34.03 | $35.28 | $26.06 | 1,789,140 |
| 2022-01-25 | $34.05 | $34.99 | $33.86 | $34.32 | $25.35 | 1,639,550 |
| 2022-01-24 | $32.99 | $34.40 | $32.10 | $34.22 | $25.28 | 1,292,720 |
| 2022-01-21 | $34.70 | $34.94 | $33.23 | $33.40 | $24.67 | 1,571,480 |
| 2022-01-20 | $36.11 | $36.95 | $34.51 | $34.79 | $25.70 | 2,068,450 |
| 2022-01-19 | $37.40 | $37.57 | $35.83 | $36.12 | $26.68 | 1,491,210 |
| 2022-01-18 | $37.53 | $38.01 | $37.01 | $37.58 | $27.76 | 1,216,620 |
| 2022-01-17 | $36.79 | $37.94 | $36.70 | $37.54 | $27.73 | 1,076,520 |
| 2022-01-14 | $37.48 | $37.82 | $36.86 | $36.86 | $27.23 | 861,620 |
| 2022-01-13 | $38.05 | $38.25 | $37.59 | $37.60 | $27.78 | 852,620 |
| 2022-01-12 | $37.00 | $38.14 | $36.95 | $37.97 | $28.05 | 1,383,300 |
| 2022-01-11 | $37.48 | $37.69 | $37.00 | $37.18 | $27.47 | 808,220 |
| 2022-01-10 | $37.69 | $37.72 | $36.56 | $37.30 | $27.55 | 824,600 |
| 2022-01-07 | $36.85 | $37.95 | $36.85 | $37.47 | $27.68 | 1,622,560 |
| 2022-01-06 | $37.15 | $37.35 | $36.18 | $36.87 | $27.24 | 832,680 |
| 2022-01-05 | $37.00 | $37.81 | $36.90 | $37.19 | $27.47 | 1,587,020 |
| 2022-01-04 | $37.06 | $37.50 | $36.50 | $37.39 | $27.62 | 1,622,270 |
| 2022-01-03 | $36.87 | $36.87 | $36.87 | $36.87 | $27.24 | 0 |
| 2021-12-31 | $35.97 | $37.25 | $35.73 | $36.87 | $27.24 | 1,262,710 |
| 2021-12-30 | $36.44 | $36.50 | $35.71 | $35.97 | $26.57 | 1,298,980 |
| 2021-12-29 | $35.65 | $36.65 | $35.50 | $36.44 | $26.92 | 1,392,400 |
| 2021-12-28 | $35.25 | $35.88 | $35.15 | $35.63 | $26.32 | 1,177,190 |
| 2021-12-27 | $35.00 | $35.43 | $33.66 | $35.30 | $26.08 | 1,048,010 |
| 2021-12-24 | $35.35 | $36.35 | $35.00 | $35.07 | $25.91 | 1,296,450 |
| 2021-12-23 | $36.20 | $36.20 | $35.20 | $35.34 | $26.11 | 1,298,380 |
| 2021-12-22 | $35.57 | $36.20 | $35.43 | $35.75 | $26.41 | 961,570 |
| 2021-12-21 | $35.73 | $35.99 | $35.13 | $35.65 | $26.34 | 1,409,290 |
| 2021-12-20 | $36.00 | $36.56 | $35.53 | $35.59 | $26.29 | 1,112,320 |
| 2021-12-17 | $37.16 | $37.16 | $36.23 | $36.25 | $26.78 | 1,236,710 |
| 2021-12-16 | $36.20 | $37.21 | $36.19 | $37.11 | $27.41 | 1,260,760 |
| 2021-12-15 | $36.73 | $37.08 | $36.09 | $36.20 | $26.74 | 1,397,860 |
| 2021-12-14 | $37.19 | $37.48 | $36.48 | $36.65 | $27.07 | 2,074,020 |
| 2021-12-13 | $37.27 | $37.98 | $36.81 | $37.18 | $27.47 | 1,294,150 |
| 2021-12-10 | $37.82 | $38.10 | $37.12 | $37.35 | $27.59 | 2,075,780 |
| 2021-12-09 | $37.65 | $38.49 | $37.14 | $38.31 | $28.30 | 1,697,100 |
| 2021-12-08 | $37.03 | $37.80 | $36.70 | $37.55 | $27.74 | 1,899,300 |
| 2021-12-07 | $38.11 | $38.98 | $36.61 | $37.18 | $27.47 | 2,890,020 |
| 2021-12-06 | $39.70 | $39.75 | $37.94 | $38.00 | $28.07 | 2,741,330 |
| 2021-12-03 | $39.70 | $39.70 | $39.70 | $39.70 | $29.33 | 2,618,140 |
| 2021-12-02 | $38.82 | $38.82 | $38.82 | $38.82 | $28.68 | 3,221,890 |
| 2021-12-01 | $39.21 | $40.42 | $38.70 | $40.35 | $29.81 | 2,427,540 |
| 2021-11-30 | $39.28 | $39.89 | $38.75 | $39.15 | $28.92 | 1,747,440 |
| 2021-11-29 | $38.50 | $39.73 | $38.36 | $39.23 | $28.98 | 2,379,660 |
| 2021-11-26 | $40.69 | $40.69 | $39.02 | $39.14 | $28.91 | 3,010,410 |
| 2021-11-25 | $39.91 | $41.19 | $39.62 | $40.52 | $29.93 | 2,546,940 |
| 2021-11-24 | $40.09 | $41.38 | $39.35 | $39.95 | $29.51 | 3,496,590 |
| 2021-11-23 | $39.50 | $40.50 | $39.00 | $39.60 | $29.25 | 3,311,510 |
| 2021-11-22 | $38.50 | $40.88 | $38.45 | $39.70 | $29.33 | 5,245,590 |
| 2021-11-19 | $36.75 | $38.60 | $36.22 | $38.35 | $28.33 | 4,121,160 |
| 2021-11-18 | $36.98 | $37.80 | $36.66 | $36.75 | $27.15 | 2,213,120 |
| 2021-11-17 | $36.04 | $37.18 | $36.04 | $36.87 | $27.24 | 1,935,880 |
| 2021-11-16 | $37.40 | $37.73 | $36.56 | $37.00 | $27.33 | 2,361,800 |
| 2021-11-15 | $38.01 | $38.45 | $36.73 | $37.44 | $27.66 | 3,842,620 |
| 2021-11-12 | $36.55 | $38.00 | $35.89 | $37.90 | $28.00 | 3,466,890 |
| 2021-11-11 | $36.35 | $36.76 | $35.70 | $36.51 | $26.97 | 2,086,630 |
| 2021-11-10 | $36.80 | $37.00 | $35.35 | $36.45 | $26.93 | 3,111,620 |
| 2021-11-09 | $35.50 | $37.78 | $35.43 | $37.03 | $27.35 | 4,490,370 |
| 2021-11-08 | $35.21 | $35.60 | $34.13 | $35.40 | $26.15 | 2,212,200 |
| 2021-11-05 | $34.53 | $34.53 | $34.53 | $34.53 | $25.51 | 2,618,460 |
| 2021-11-04 | $33.49 | $34.76 | $33.49 | $34.53 | $25.51 | 2,364,960 |
| 2021-11-03 | $33.90 | $34.68 | $32.91 | $33.71 | $24.90 | 2,122,260 |
| 2021-11-02 | $34.10 | $35.08 | $33.45 | $33.82 | $24.98 | 2,822,200 |
| 2021-11-01 | $36.03 | $36.45 | $34.15 | $34.26 | $25.31 | 3,613,830 |
| 2021-10-29 | $35.20 | $35.63 | $33.80 | $35.20 | $26.00 | 2,512,000 |
| 2021-10-28 | $34.88 | $35.89 | $34.02 | $35.08 | $25.91 | 2,602,210 |
| 2021-10-27 | $36.11 | $36.50 | $34.70 | $35.04 | $25.88 | 2,397,730 |
| 2021-10-26 | $35.73 | $36.69 | $35.58 | $35.70 | $26.37 | 1,957,170 |
| 2021-10-25 | $35.38 | $36.47 | $34.94 | $35.93 | $26.54 | 2,738,820 |
| 2021-10-22 | $35.33 | $35.48 | $34.60 | $34.92 | $25.80 | 2,344,130 |
| 2021-10-21 | $34.50 | $35.94 | $34.11 | $35.35 | $26.11 | 3,663,640 |
| 2021-10-20 | $33.23 | $34.30 | $33.15 | $34.04 | $25.15 | 2,270,900 |
| 2021-10-19 | $32.87 | $33.70 | $32.87 | $33.40 | $24.67 | 1,534,480 |
| 2021-10-18 | $32.37 | $33.59 | $32.02 | $33.13 | $24.47 | 2,593,740 |
| 2021-10-15 | $32.79 | $33.90 | $32.25 | $32.55 | $24.05 | 2,014,660 |
| 2021-10-14 | $32.16 | $33.25 | $31.62 | $32.77 | $24.21 | 1,779,460 |
| 2021-10-13 | $31.76 | $32.28 | $31.42 | $32.14 | $23.74 | 1,286,760 |
| 2021-10-12 | $32.01 | $32.77 | $31.25 | $31.67 | $23.40 | 1,835,900 |
| 2021-10-11 | $31.50 | $33.45 | $31.50 | $32.67 | $24.13 | 2,249,650 |
| 2021-10-08 | $33.38 | $33.38 | $32.11 | $32.67 | $24.13 | 1,869,820 |
| 2021-10-07 | $32.56 | $32.56 | $32.56 | $32.56 | $24.05 | 0 |
| 2021-10-06 | $32.56 | $32.56 | $32.56 | $32.56 | $24.05 | 0 |
| 2021-09-30 | $32.50 | $32.83 | $32.11 | $32.56 | $24.05 | 1,629,470 |
| 2021-09-29 | $33.80 | $33.80 | $32.08 | $32.08 | $23.70 | 2,367,400 |
| 2021-09-28 | $33.03 | $34.50 | $33.01 | $33.57 | $24.80 | 2,492,380 |
| 2021-09-27 | $34.97 | $35.59 | $32.60 | $33.41 | $24.68 | 6,355,850 |
| 2021-09-24 | $34.86 | $35.86 | $34.64 | $35.30 | $26.08 | 3,445,860 |
| 2021-09-23 | $35.04 | $35.95 | $34.72 | $34.85 | $25.74 | 3,098,130 |
| 2021-09-22 | $34.98 | $35.50 | $34.20 | $34.74 | $25.66 | 3,918,350 |
| 2021-09-21 | $35.33 | $35.33 | $35.33 | $35.33 | $26.10 | 0 |
| 2021-09-20 | $35.33 | $35.33 | $35.33 | $35.33 | $26.10 | 0 |
| 2021-09-17 | $36.28 | $37.35 | $34.79 | $35.33 | $26.10 | 5,480,090 |
| 2021-09-16 | $38.30 | $39.47 | $36.20 | $36.28 | $26.80 | 6,085,760 |
| 2021-09-15 | $41.59 | $41.59 | $38.66 | $38.97 | $28.79 | 8,631,900 |
| 2021-09-14 | $38.50 | $41.66 | $37.38 | $41.66 | $30.77 | 7,760,450 |
| 2021-09-13 | $37.80 | $39.22 | $37.40 | $37.87 | $27.98 | 3,109,140 |
| 2021-09-10 | $37.26 | $38.38 | $36.02 | $37.77 | $27.90 | 4,226,330 |
| 2021-09-09 | $37.99 | $38.75 | $36.75 | $37.49 | $27.69 | 4,311,410 |
| 2021-09-08 | $39.00 | $39.69 | $37.25 | $37.91 | $28.00 | 5,239,180 |
| 2021-09-07 | $37.95 | $39.68 | $37.58 | $39.48 | $29.16 | 6,811,130 |
| 2021-09-06 | $37.06 | $38.26 | $36.00 | $37.55 | $27.74 | 5,937,420 |
| 2021-09-03 | $38.20 | $39.15 | $36.96 | $37.21 | $27.49 | 6,277,770 |
| 2021-09-02 | $39.43 | $39.99 | $37.81 | $39.20 | $28.96 | 10,346,040 |
| 2021-09-01 | $35.30 | $38.74 | $35.24 | $38.12 | $28.16 | 13,824,620 |
| 2021-08-31 | $36.00 | $36.99 | $34.96 | $35.22 | $26.02 | 11,587,100 |
| 2021-08-30 | $33.63 | $33.63 | $33.63 | $33.63 | $24.84 | 1,314,240 |
| 2021-08-27 | $30.00 | $30.69 | $29.36 | $30.57 | $22.58 | 2,412,390 |
| 2021-08-26 | $30.74 | $30.95 | $29.50 | $29.98 | $22.15 | 2,533,210 |
| 2021-08-25 | $30.00 | $30.86 | $29.75 | $30.80 | $22.75 | 1,871,610 |
| 2021-08-24 | $30.84 | $31.38 | $29.69 | $30.30 | $22.38 | 2,550,590 |
| 2021-08-23 | $28.15 | $30.26 | $28.13 | $30.26 | $22.35 | 3,250,270 |
| 2021-08-20 | $27.90 | $28.30 | $27.18 | $28.10 | $20.76 | 1,808,540 |
| 2021-08-19 | $28.00 | $28.36 | $27.00 | $27.80 | $20.54 | 2,894,880 |
| 2021-08-18 | $29.20 | $29.60 | $27.41 | $27.99 | $20.68 | 2,941,080 |
| 2021-08-17 | $32.02 | $32.08 | $29.12 | $29.35 | $21.68 | 3,747,050 |
| 2021-08-16 | $31.01 | $32.88 | $30.50 | $32.02 | $23.65 | 2,614,400 |
| 2021-08-13 | $30.79 | $31.35 | $30.39 | $30.93 | $22.85 | 1,393,740 |
| 2021-08-12 | $30.80 | $31.21 | $30.33 | $30.79 | $22.74 | 1,338,770 |
| 2021-08-11 | $31.60 | $31.68 | $30.63 | $30.79 | $22.74 | 2,079,750 |
| 2021-08-10 | $32.15 | $32.69 | $31.18 | $31.63 | $23.37 | 1,815,870 |
| 2021-08-09 | $31.47 | $32.75 | $31.13 | $32.23 | $23.81 | 1,640,710 |
| 2021-08-06 | $31.62 | $32.39 | $31.02 | $31.68 | $23.40 | 1,710,070 |
| 2021-08-05 | $32.19 | $32.68 | $31.63 | $31.80 | $23.49 | 2,634,010 |
| 2021-08-04 | $32.90 | $33.63 | $32.56 | $33.19 | $24.52 | 1,923,760 |
| 2021-08-03 | $33.20 | $34.69 | $32.66 | $33.12 | $24.47 | 3,529,540 |
| 2021-08-02 | $32.50 | $33.56 | $31.00 | $33.45 | $24.71 | 4,116,960 |
| 2021-07-30 | $31.10 | $32.00 | $30.51 | $31.92 | $23.58 | 3,021,790 |
| 2021-07-29 | $29.43 | $31.29 | $29.43 | $30.98 | $22.89 | 2,285,380 |
| 2021-07-28 | $30.30 | $30.50 | $28.18 | $29.10 | $21.50 | 3,203,510 |
| 2021-07-27 | $30.25 | $31.96 | $30.25 | $30.60 | $22.60 | 2,765,770 |
| 2021-07-26 | $30.38 | $31.39 | $29.98 | $30.40 | $22.46 | 2,134,930 |
| 2021-07-23 | $31.11 | $31.38 | $30.30 | $30.48 | $22.52 | 2,005,490 |
| 2021-07-22 | $31.22 | $32.27 | $30.60 | $31.45 | $23.23 | 2,404,280 |
| 2021-07-21 | $28.54 | $31.25 | $28.54 | $30.89 | $22.82 | 2,562,910 |
| 2021-07-20 | $28.71 | $28.97 | $28.28 | $28.61 | $21.13 | 832,220 |
| 2021-07-19 | $28.20 | $29.03 | $28.06 | $28.75 | $21.24 | 1,165,910 |
| 2021-07-16 | $29.37 | $29.37 | $28.21 | $28.60 | $21.13 | 2,048,310 |
| 2021-07-15 | $29.89 | $29.96 | $28.78 | $29.52 | $21.81 | 1,571,900 |
| 2021-07-14 | $29.88 | $30.66 | $29.47 | $29.80 | $22.01 | 1,816,180 |
| 2021-07-13 | $28.62 | $30.14 | $28.46 | $29.92 | $22.10 | 2,374,530 |
| 2021-07-12 | $26.80 | $28.94 | $26.74 | $28.71 | $21.21 | 2,525,140 |
| 2021-07-08 | $27.40 | $27.47 | $26.52 | $26.74 | $19.75 | 1,317,930 |
| 2021-07-07 | $26.90 | $27.37 | $26.16 | $27.10 | $20.02 | 1,229,000 |
| 2021-07-06 | $27.28 | $27.57 | $26.62 | $27.20 | $20.09 | 1,218,480 |
| 2021-07-05 | $26.90 | $27.63 | $26.48 | $27.20 | $20.09 | 1,294,900 |
| 2021-07-02 | $26.68 | $27.07 | $26.51 | $26.87 | $19.85 | 1,052,580 |
| 2021-07-01 | $28.21 | $28.21 | $26.01 | $26.79 | $19.79 | 3,181,660 |
| 2021-06-30 | $28.10 | $28.39 | $27.55 | $28.09 | $20.75 | 1,166,420 |
| 2021-06-29 | $28.00 | $28.59 | $27.56 | $27.79 | $20.53 | 1,111,940 |
| 2021-06-28 | $28.32 | $28.64 | $27.84 | $28.00 | $20.68 | 1,065,480 |
| 2021-06-25 | $29.10 | $29.20 | $28.24 | $28.33 | $20.93 | 1,128,530 |
| 2021-06-24 | $30.00 | $30.00 | $28.08 | $29.00 | $21.42 | 2,886,280 |
| 2021-06-23 | $29.62 | $30.37 | $28.76 | $30.15 | $22.27 | 1,677,130 |
| 2021-06-22 | $36.97 | $37.21 | $35.52 | $36.34 | $21.88 | 2,537,020 |
| 2021-06-21 | $34.84 | $37.10 | $34.70 | $36.86 | $22.19 | 1,664,490 |
| 2021-06-18 | $34.85 | $35.16 | $33.71 | $34.95 | $21.04 | 983,040 |
| 2021-06-17 | $34.40 | $34.90 | $33.51 | $34.29 | $20.65 | 1,203,820 |
| 2021-06-16 | $34.54 | $35.30 | $33.85 | $34.07 | $20.51 | 900,390 |
| 2021-06-15 | $35.40 | $35.55 | $34.00 | $34.55 | $20.80 | 1,201,770 |
| 2021-06-14 | $35.55 | $35.55 | $35.55 | $35.55 | $21.41 | 0 |
| 2021-06-11 | $36.05 | $36.74 | $35.35 | $35.55 | $21.41 | 725,150 |
| 2021-06-10 | $35.24 | $36.37 | $35.01 | $36.20 | $21.80 | 915,880 |
| 2021-06-09 | $35.39 | $36.12 | $34.93 | $35.39 | $21.31 | 870,690 |
| 2021-06-08 | $35.48 | $36.57 | $35.35 | $35.50 | $21.38 | 1,003,710 |
| 2021-06-07 | $35.94 | $37.24 | $35.32 | $35.63 | $21.45 | 1,904,440 |
| 2021-06-04 | $37.95 | $37.96 | $35.83 | $35.90 | $21.62 | 2,016,000 |
| 2021-06-03 | $36.68 | $38.49 | $36.45 | $37.90 | $22.82 | 1,143,830 |
| 2021-06-02 | $37.19 | $37.66 | $36.30 | $36.84 | $22.18 | 1,141,130 |
| 2021-06-01 | $36.08 | $37.25 | $35.80 | $37.07 | $22.32 | 1,553,430 |
| 2021-05-31 | $36.49 | $36.49 | $35.38 | $36.00 | $21.68 | 1,692,740 |
| 2021-05-28 | $34.65 | $36.93 | $34.65 | $36.60 | $22.04 | 2,889,740 |
| 2021-05-27 | $34.50 | $35.40 | $34.50 | $34.63 | $20.85 | 1,418,600 |
| 2021-05-26 | $35.00 | $35.75 | $34.51 | $34.63 | $20.85 | 1,832,760 |
| 2021-05-25 | $34.91 | $35.90 | $34.91 | $35.15 | $21.16 | 1,682,260 |
| 2021-05-24 | $35.98 | $36.68 | $35.00 | $35.20 | $21.19 | 2,562,380 |
| 2021-05-21 | $33.35 | $35.49 | $32.99 | $35.30 | $21.25 | 3,232,600 |
| 2021-05-20 | $34.78 | $34.78 | $32.89 | $33.08 | $19.92 | 2,541,660 |
| 2021-05-19 | $34.50 | $35.00 | $33.60 | $34.19 | $20.59 | 2,342,010 |
| 2021-05-18 | $32.58 | $35.22 | $32.30 | $35.02 | $21.09 | 4,302,010 |
| 2021-05-17 | $31.00 | $32.96 | $30.80 | $32.80 | $19.75 | 3,564,670 |
| 2021-05-14 | $30.14 | $30.90 | $29.83 | $30.67 | $18.47 | 2,066,210 |
| 2021-05-13 | $28.73 | $30.50 | $28.68 | $30.30 | $18.24 | 2,224,210 |
| 2021-05-12 | $28.35 | $29.28 | $28.14 | $29.09 | $17.52 | 1,324,230 |
| 2021-05-11 | $28.79 | $28.79 | $27.88 | $28.35 | $17.07 | 1,136,230 |
| 2021-05-10 | $29.55 | $29.57 | $28.40 | $28.90 | $17.40 | 1,708,290 |
| 2021-05-07 | $28.65 | $29.61 | $28.43 | $29.55 | $17.79 | 2,153,940 |
| 2021-05-06 | $28.81 | $29.32 | $28.04 | $28.60 | $17.22 | 2,629,540 |
| 2021-05-05 | $29.02 | $29.02 | $29.02 | $29.02 | $17.47 | 0 |
| 2021-05-04 | $29.02 | $29.02 | $29.02 | $29.02 | $17.47 | 0 |
| 2021-04-30 | $29.33 | $29.99 | $28.34 | $29.02 | $17.47 | 4,003,280 |
| 2021-04-29 | $26.85 | $27.50 | $26.68 | $27.26 | $16.41 | 1,092,660 |
| 2021-04-28 | $26.33 | $26.84 | $26.25 | $26.79 | $16.13 | 376,570 |
| 2021-04-27 | $26.66 | $26.97 | $26.20 | $26.62 | $16.03 | 566,820 |
| 2021-04-26 | $26.95 | $27.25 | $26.51 | $26.72 | $16.09 | 465,440 |
| 2021-04-23 | $27.29 | $27.94 | $26.60 | $26.85 | $16.17 | 1,126,390 |
| 2021-04-22 | $26.04 | $27.30 | $26.03 | $27.18 | $16.37 | 1,400,310 |
| 2021-04-21 | $26.01 | $26.41 | $25.98 | $26.04 | $15.68 | 345,520 |
| 2021-04-20 | $26.46 | $26.56 | $26.10 | $26.13 | $15.73 | 470,770 |
| 2021-04-19 | $26.65 | $26.65 | $26.00 | $26.51 | $15.96 | 547,950 |
| 2021-04-16 | $26.52 | $26.68 | $26.31 | $26.68 | $16.06 | 435,750 |
| 2021-04-15 | $26.78 | $26.83 | $26.30 | $26.66 | $16.05 | 450,180 |
| 2021-04-14 | $26.67 | $26.90 | $26.40 | $26.79 | $16.13 | 522,490 |
| 2021-04-13 | $26.49 | $26.73 | $26.15 | $26.72 | $16.09 | 800,500 |
| 2021-04-12 | $25.88 | $26.69 | $25.88 | $26.55 | $15.99 | 899,460 |
| 2021-04-09 | $25.74 | $26.20 | $25.55 | $26.01 | $15.66 | 371,910 |
| 2021-04-08 | $26.11 | $26.12 | $25.60 | $25.78 | $15.52 | 387,370 |
| 2021-04-07 | $25.65 | $26.40 | $25.65 | $26.12 | $15.73 | 476,400 |
| 2021-04-06 | $26.25 | $26.25 | $25.23 | $25.71 | $15.48 | 839,610 |
| 2021-04-05 | $26.14 | $26.14 | $26.14 | $26.14 | $15.74 | 0 |
| 2021-04-02 | $25.46 | $26.20 | $25.39 | $26.14 | $15.74 | 603,140 |
| 2021-04-01 | $25.28 | $25.59 | $25.10 | $25.42 | $15.31 | 325,370 |
| 2021-03-31 | $25.04 | $25.40 | $24.86 | $25.28 | $15.22 | 284,610 |
| 2021-03-30 | $25.48 | $25.70 | $25.01 | $25.29 | $15.23 | 480,650 |
| 2021-03-29 | $24.65 | $26.90 | $24.64 | $25.80 | $15.53 | 1,107,270 |
| 2021-03-26 | $24.51 | $24.92 | $24.42 | $24.71 | $14.88 | 393,680 |
| 2021-03-25 | $24.77 | $24.89 | $24.28 | $24.49 | $14.75 | 501,840 |
| 2021-03-24 | $25.50 | $25.60 | $24.66 | $24.66 | $14.85 | 530,420 |
| 2021-03-23 | $25.81 | $26.16 | $25.35 | $25.50 | $15.35 | 439,530 |
| 2021-03-22 | $25.61 | $25.98 | $25.59 | $25.87 | $15.58 | 384,810 |
| 2021-03-19 | $25.62 | $25.92 | $25.50 | $25.71 | $15.48 | 324,990 |
| 2021-03-18 | $25.96 | $25.98 | $25.60 | $25.79 | $15.53 | 309,640 |
| 2021-03-17 | $25.58 | $25.93 | $25.27 | $25.90 | $15.59 | 479,950 |
| 2021-03-16 | $25.55 | $25.78 | $24.80 | $25.46 | $15.33 | 247,600 |
| 2021-03-15 | $25.50 | $25.60 | $25.08 | $25.34 | $15.26 | 246,170 |
| 2021-03-12 | $25.94 | $25.95 | $25.36 | $25.61 | $15.42 | 281,070 |
| 2021-03-11 | $25.30 | $25.99 | $25.06 | $25.63 | $15.43 | 426,540 |
| 2021-03-10 | $25.80 | $25.80 | $25.08 | $25.10 | $15.11 | 448,950 |
| 2021-03-09 | $26.07 | $26.34 | $25.18 | $25.34 | $15.26 | 652,880 |
| 2021-03-08 | $26.26 | $26.85 | $26.15 | $26.24 | $15.80 | 788,190 |
| 2021-03-05 | $26.44 | $26.77 | $26.05 | $26.37 | $15.88 | 555,500 |
| 2021-03-04 | $26.66 | $26.92 | $26.32 | $26.39 | $15.89 | 405,900 |
| 2021-03-03 | $26.35 | $26.95 | $26.10 | $26.81 | $16.14 | 429,930 |
| 2021-03-02 | $26.72 | $26.97 | $26.06 | $26.37 | $15.88 | 450,790 |
| 2021-03-01 | $26.20 | $26.66 | $26.20 | $26.63 | $16.03 | 436,570 |
| 2021-02-26 | $26.48 | $26.48 | $26.10 | $26.16 | $15.75 | 396,100 |
| 2021-02-25 | $26.94 | $27.01 | $26.50 | $26.56 | $15.99 | 309,200 |
| 2021-02-24 | $26.75 | $26.95 | $26.35 | $26.94 | $16.22 | 710,250 |
| 2021-02-23 | $26.76 | $26.99 | $26.22 | $26.49 | $15.95 | 480,090 |
| 2021-02-22 | $26.45 | $27.34 | $26.45 | $26.79 | $16.13 | 1,157,580 |
| 2021-02-19 | $25.36 | $26.40 | $25.14 | $26.38 | $15.88 | 849,770 |
| 2021-02-18 | $25.10 | $25.48 | $25.10 | $25.36 | $15.27 | 498,850 |
| 2021-02-17 | $24.90 | $24.90 | $24.90 | $24.90 | $14.99 | 0 |
| 2021-02-16 | $24.90 | $24.90 | $24.90 | $24.90 | $14.99 | 0 |
| 2021-02-15 | $24.90 | $24.90 | $24.90 | $24.90 | $14.99 | 0 |
| 2021-02-12 | $24.90 | $24.90 | $24.90 | $24.90 | $14.99 | 0 |
| 2021-02-11 | $24.90 | $24.90 | $24.90 | $24.90 | $14.99 | 0 |
| 2021-02-10 | $24.98 | $25.48 | $24.77 | $24.90 | $14.99 | 470,260 |
| 2021-02-09 | $24.70 | $25.20 | $24.69 | $24.97 | $15.03 | 463,600 |
| 2021-02-08 | $23.73 | $24.87 | $23.73 | $24.79 | $14.93 | 628,920 |
| 2021-02-05 | $24.30 | $24.51 | $23.38 | $23.90 | $14.39 | 924,640 |
| 2021-02-04 | $25.34 | $25.38 | $23.86 | $24.31 | $14.64 | 1,096,010 |
| 2021-02-03 | $25.80 | $25.80 | $25.31 | $25.43 | $15.31 | 432,670 |
| 2021-02-02 | $25.75 | $25.86 | $25.52 | $25.80 | $15.53 | 406,360 |
| 2021-02-01 | $25.74 | $25.91 | $25.48 | $25.66 | $15.45 | 429,860 |
| 2021-01-29 | $26.41 | $26.52 | $25.66 | $25.69 | $15.47 | 619,310 |
| 2021-01-28 | $26.01 | $26.88 | $26.01 | $26.38 | $15.88 | 727,130 |
| 2021-01-27 | $25.98 | $26.49 | $25.56 | $26.34 | $15.86 | 673,730 |
| 2021-01-26 | $25.51 | $25.96 | $25.39 | $25.58 | $15.40 | 351,560 |
| 2021-01-25 | $26.10 | $26.10 | $25.44 | $25.48 | $15.34 | 691,830 |
| 2021-01-22 | $26.55 | $26.60 | $25.67 | $25.97 | $15.64 | 704,490 |
| 2021-01-21 | $26.63 | $26.81 | $26.30 | $26.55 | $15.99 | 550,810 |
| 2021-01-20 | $27.10 | $27.15 | $26.30 | $26.65 | $16.05 | 558,840 |
| 2021-01-19 | $26.60 | $27.06 | $26.38 | $26.74 | $16.10 | 598,460 |
| 2021-01-18 | $26.50 | $27.20 | $26.21 | $26.63 | $16.03 | 678,630 |
| 2021-01-15 | $26.02 | $26.63 | $25.00 | $26.58 | $16.00 | 520,120 |
| 2021-01-14 | $26.18 | $26.66 | $25.65 | $26.08 | $15.70 | 829,370 |
| 2021-01-13 | $25.56 | $25.94 | $25.06 | $25.64 | $15.44 | 774,840 |
| 2021-01-12 | $25.71 | $25.95 | $25.20 | $25.56 | $15.39 | 768,580 |
| 2021-01-11 | $26.86 | $26.89 | $25.60 | $25.72 | $15.49 | 1,015,170 |
| 2021-01-08 | $26.75 | $27.30 | $26.09 | $26.86 | $16.17 | 854,770 |
| 2021-01-07 | $28.86 | $28.86 | $26.68 | $27.00 | $16.26 | 1,458,430 |
| 2021-01-06 | $28.73 | $29.18 | $28.36 | $28.70 | $17.28 | 727,640 |
| 2021-01-05 | $28.58 | $29.08 | $28.12 | $28.94 | $17.43 | 850,750 |
| 2021-01-04 | $28.00 | $28.88 | $27.75 | $28.67 | $17.26 | 1,198,760 |
| 2021-01-01 | $27.81 | $27.81 | $27.81 | $27.81 | $16.74 | 0 |
| 2020-12-31 | $28.00 | $28.63 | $27.60 | $27.81 | $16.74 | 1,446,860 |
| 2020-12-30 | $27.81 | $28.16 | $27.76 | $27.93 | $16.82 | 470,580 |
| 2020-12-29 | $27.98 | $28.58 | $27.69 | $27.99 | $16.85 | 651,620 |
| 2020-12-28 | $28.62 | $28.63 | $27.48 | $27.92 | $16.81 | 942,760 |
| 2020-12-25 | $28.51 | $28.94 | $28.17 | $28.62 | $17.23 | 796,220 |
| 2020-12-24 | $29.39 | $29.39 | $28.38 | $28.66 | $17.26 | 941,110 |
| 2020-12-23 | $29.32 | $29.59 | $28.89 | $29.40 | $17.70 | 884,780 |
| 2020-12-22 | $30.63 | $30.88 | $29.00 | $29.01 | $17.47 | 1,467,900 |
| 2020-12-21 | $30.60 | $31.09 | $29.50 | $30.90 | $18.61 | 1,665,750 |
| 2020-12-18 | $31.20 | $31.47 | $30.64 | $30.64 | $18.45 | 947,230 |
| 2020-12-17 | $31.78 | $31.78 | $30.80 | $31.20 | $18.79 | 853,100 |
| 2020-12-16 | $31.55 | $31.85 | $31.23 | $31.70 | $19.09 | 961,190 |
| 2020-12-15 | $30.90 | $31.47 | $30.90 | $31.47 | $18.95 | 844,230 |
| 2020-12-14 | $31.13 | $31.90 | $30.63 | $31.04 | $18.69 | 1,392,600 |
| 2020-12-11 | $30.92 | $31.30 | $30.45 | $31.11 | $18.73 | 1,105,660 |
| 2020-12-10 | $31.72 | $31.83 | $30.97 | $30.97 | $18.65 | 1,219,560 |
| 2020-12-09 | $31.90 | $32.59 | $31.52 | $31.66 | $19.06 | 1,355,380 |
| 2020-12-08 | $32.45 | $33.20 | $31.93 | $31.95 | $19.24 | 1,831,280 |
| 2020-12-07 | $34.08 | $34.84 | $32.87 | $32.95 | $19.84 | 2,029,480 |
| 2020-12-04 | $34.18 | $34.54 | $33.24 | $34.30 | $20.65 | 1,627,800 |
| 2020-12-03 | $35.50 | $37.48 | $34.02 | $34.13 | $20.55 | 3,336,170 |
| 2020-12-02 | $33.92 | $36.48 | $33.12 | $36.23 | $21.81 | 3,316,600 |
| 2020-12-01 | $34.01 | $34.19 | $32.88 | $33.92 | $20.42 | 2,564,330 |
| 2020-11-30 | $35.13 | $35.78 | $34.03 | $34.36 | $20.69 | 2,975,170 |
| 2020-11-27 | $33.40 | $36.80 | $33.10 | $34.98 | $21.06 | 4,411,510 |
| 2020-11-26 | $32.06 | $33.92 | $31.81 | $33.55 | $20.20 | 3,214,630 |
| 2020-11-25 | $31.88 | $32.48 | $30.90 | $32.30 | $19.45 | 2,349,980 |
| 2020-11-24 | $31.47 | $32.10 | $31.25 | $31.88 | $19.20 | 1,318,150 |
| 2020-11-23 | $31.39 | $32.26 | $30.87 | $31.33 | $18.86 | 1,135,050 |
| 2020-11-20 | $30.43 | $31.78 | $30.43 | $31.36 | $18.88 | 1,608,670 |
| 2020-11-19 | $30.69 | $30.70 | $30.36 | $30.63 | $18.44 | 510,920 |
| 2020-11-18 | $30.03 | $30.95 | $29.79 | $30.62 | $18.44 | 988,040 |
| 2020-11-17 | $30.66 | $30.66 | $29.86 | $29.94 | $18.03 | 993,240 |
| 2020-11-16 | $30.67 | $30.98 | $30.31 | $30.68 | $18.47 | 934,570 |
| 2020-11-13 | $30.55 | $30.88 | $30.00 | $30.60 | $18.42 | 885,970 |
| 2020-11-12 | $31.24 | $31.34 | $30.30 | $30.60 | $18.42 | 1,172,200 |
| 2020-11-11 | $32.59 | $32.83 | $30.82 | $30.85 | $18.58 | 2,287,850 |
| 2020-11-10 | $32.17 | $33.10 | $31.90 | $32.75 | $19.72 | 2,067,070 |
| 2020-11-09 | $32.38 | $32.90 | $31.66 | $32.35 | $19.48 | 2,857,530 |
| 2020-11-06 | $30.98 | $32.10 | $30.70 | $32.07 | $19.31 | 3,230,500 |
| 2020-11-05 | $30.71 | $31.15 | $30.18 | $30.89 | $18.60 | 1,680,660 |
| 2020-11-04 | $30.80 | $31.42 | $30.39 | $30.90 | $18.61 | 1,190,600 |
| 2020-11-03 | $31.18 | $31.45 | $30.38 | $30.75 | $18.52 | 1,297,330 |
| 2020-11-02 | $30.00 | $31.16 | $29.25 | $30.98 | $18.65 | 2,459,860 |
| 2020-10-30 | $30.18 | $31.26 | $29.72 | $30.00 | $18.06 | 2,060,550 |
| 2020-10-29 | $29.99 | $30.28 | $29.71 | $30.00 | $18.06 | 897,730 |
| 2020-10-28 | $29.78 | $30.65 | $29.73 | $30.25 | $18.21 | 1,022,710 |
| 2020-10-27 | $30.61 | $30.65 | $30.06 | $30.24 | $18.21 | 917,530 |
| 2020-10-26 | $29.69 | $30.85 | $29.33 | $30.69 | $18.48 | 1,277,170 |
| 2020-10-23 | $30.35 | $30.60 | $29.66 | $29.88 | $17.99 | 1,191,930 |
| 2020-10-22 | $29.93 | $30.54 | $29.51 | $30.32 | $18.26 | 1,409,510 |
| 2020-10-21 | $29.94 | $30.10 | $29.38 | $30.01 | $18.07 | 1,190,130 |
| 2020-10-20 | $29.30 | $30.00 | $28.35 | $29.80 | $17.94 | 1,520,180 |
| 2020-10-19 | $28.46 | $29.60 | $28.46 | $29.07 | $17.50 | 1,507,270 |
| 2020-10-16 | $28.44 | $28.61 | $28.12 | $28.44 | $17.12 | 439,180 |
| 2020-10-15 | $28.75 | $28.80 | $28.30 | $28.41 | $17.11 | 436,430 |
| 2020-10-14 | $29.30 | $29.30 | $28.50 | $28.74 | $17.30 | 682,340 |
| 2020-10-13 | $29.20 | $29.33 | $28.88 | $29.24 | $17.61 | 701,590 |
| 2020-10-12 | $28.29 | $29.25 | $28.25 | $29.21 | $17.59 | 1,073,350 |
| 2020-10-09 | $27.53 | $28.33 | $27.53 | $28.24 | $17.00 | 558,970 |
| 2020-10-08 | $27.43 | $27.43 | $27.43 | $27.43 | $16.52 | 0 |
| 2020-10-07 | $27.43 | $27.43 | $27.43 | $27.43 | $16.52 | 0 |
| 2020-10-06 | $27.43 | $27.43 | $27.43 | $27.43 | $16.52 | 0 |
| 2020-10-05 | $27.43 | $27.43 | $27.43 | $27.43 | $16.52 | 0 |
| 2020-10-02 | $27.43 | $27.43 | $27.43 | $27.43 | $16.52 | 0 |
| 2020-10-01 | $27.43 | $27.43 | $27.43 | $27.43 | $16.52 | 0 |
| 2020-09-30 | $27.60 | $27.98 | $27.41 | $27.43 | $16.52 | 620,260 |
| 2020-09-29 | $28.05 | $28.62 | $27.68 | $27.72 | $16.69 | 568,120 |
| 2020-09-28 | $28.15 | $28.43 | $27.81 | $27.98 | $16.85 | 285,290 |
| 2020-09-25 | $28.25 | $28.49 | $27.91 | $28.16 | $16.96 | 516,240 |
| 2020-09-24 | $28.30 | $28.58 | $27.90 | $28.06 | $16.90 | 624,160 |
| 2020-09-23 | $28.34 | $28.81 | $28.00 | $28.72 | $17.29 | 546,270 |
| 2020-09-22 | $28.95 | $28.95 | $28.11 | $28.28 | $17.03 | 627,850 |
| 2020-09-21 | $29.11 | $29.20 | $28.74 | $28.95 | $17.43 | 698,370 |
| 2020-09-18 | $27.84 | $29.17 | $27.84 | $29.01 | $17.47 | 1,346,200 |
| 2020-09-17 | $27.54 | $28.20 | $27.37 | $27.87 | $16.78 | 794,100 |
| 2020-09-16 | $28.59 | $28.59 | $27.42 | $27.58 | $16.61 | 1,339,730 |
| 2020-09-15 | $28.71 | $28.89 | $28.30 | $28.50 | $17.16 | 546,630 |
| 2020-09-14 | $28.74 | $29.24 | $28.59 | $28.71 | $17.29 | 611,560 |
| 2020-09-11 | $28.13 | $28.95 | $28.13 | $28.64 | $17.24 | 421,050 |
| 2020-09-10 | $29.08 | $29.30 | $28.23 | $28.39 | $17.09 | 819,060 |
| 2020-09-09 | $30.20 | $30.20 | $28.80 | $28.88 | $17.39 | 1,392,510 |
| 2020-09-08 | $31.40 | $31.40 | $30.09 | $30.49 | $18.36 | 940,820 |
| 2020-09-07 | $30.53 | $31.20 | $30.35 | $30.73 | $18.50 | 1,407,570 |
| 2020-09-04 | $29.92 | $30.65 | $29.39 | $30.53 | $18.38 | 936,170 |
| 2020-09-03 | $30.80 | $30.95 | $29.86 | $30.04 | $18.09 | 1,005,400 |
| 2020-09-02 | $30.60 | $31.19 | $30.46 | $30.82 | $18.56 | 1,292,610 |
| 2020-09-01 | $30.10 | $30.54 | $29.90 | $30.43 | $18.32 | 1,356,910 |
| 2020-08-31 | $30.49 | $31.30 | $30.20 | $30.26 | $18.22 | 1,854,450 |
| 2020-08-28 | $29.86 | $30.26 | $29.56 | $30.16 | $18.16 | 749,400 |
| 2020-08-27 | $29.42 | $29.90 | $29.18 | $29.82 | $17.96 | 663,370 |
| 2020-08-26 | $30.58 | $30.58 | $29.38 | $29.41 | $17.71 | 1,045,740 |
| 2020-08-25 | $30.20 | $30.91 | $30.00 | $30.63 | $18.44 | 1,617,250 |
| 2020-08-24 | $28.56 | $30.48 | $28.10 | $30.32 | $18.26 | 2,095,100 |
| 2020-08-21 | $29.04 | $29.40 | $28.61 | $28.67 | $17.26 | 1,039,640 |
| 2020-08-20 | $29.60 | $29.78 | $28.68 | $28.93 | $17.42 | 2,004,230 |
| 2020-08-19 | $30.20 | $31.93 | $30.11 | $30.39 | $18.30 | 4,471,730 |
| 2020-08-18 | $28.86 | $29.11 | $28.51 | $29.03 | $17.48 | 1,018,880 |
| 2020-08-17 | $28.48 | $28.97 | $28.15 | $28.72 | $17.29 | 872,480 |
| 2020-08-14 | $28.13 | $28.34 | $27.71 | $28.34 | $17.06 | 774,400 |
| 2020-08-13 | $28.21 | $28.78 | $28.06 | $28.17 | $16.96 | 864,700 |
| 2020-08-12 | $29.00 | $29.00 | $28.00 | $28.16 | $16.96 | 1,188,130 |
| 2020-08-11 | $29.70 | $30.00 | $29.10 | $29.10 | $17.52 | 746,130 |
| 2020-08-10 | $29.38 | $29.83 | $29.05 | $29.70 | $17.88 | 779,190 |
| 2020-08-07 | $29.48 | $29.65 | $28.79 | $29.42 | $17.71 | 1,173,480 |
| 2020-08-06 | $30.01 | $30.01 | $29.42 | $29.70 | $17.88 | 750,760 |
| 2020-08-05 | $30.22 | $30.32 | $29.54 | $29.82 | $17.96 | 960,390 |
| 2020-08-04 | $30.31 | $30.78 | $29.93 | $30.07 | $18.11 | 1,198,540 |
| 2020-08-03 | $29.89 | $30.27 | $29.89 | $30.23 | $18.20 | 1,087,510 |
| 2020-07-31 | $28.98 | $29.75 | $28.82 | $29.69 | $17.88 | 1,384,050 |
| 2020-07-30 | $29.21 | $29.30 | $28.65 | $29.10 | $17.52 | 1,098,650 |
| 2020-07-29 | $28.69 | $29.33 | $28.28 | $29.21 | $17.59 | 1,909,460 |
| 2020-07-28 | $29.47 | $29.88 | $28.50 | $28.70 | $17.28 | 1,358,200 |
| 2020-07-27 | $29.75 | $29.90 | $28.60 | $29.26 | $17.62 | 1,133,180 |
| 2020-07-24 | $30.80 | $31.52 | $29.70 | $29.71 | $17.89 | 1,340,810 |
| 2020-07-23 | $30.87 | $31.22 | $29.88 | $31.08 | $18.71 | 1,554,150 |
| 2020-07-22 | $30.90 | $31.98 | $30.90 | $31.07 | $18.71 | 2,045,040 |
| 2020-07-21 | $30.03 | $30.70 | $30.01 | $30.70 | $18.48 | 1,389,870 |
| 2020-07-20 | $29.47 | $30.11 | $29.30 | $30.03 | $18.08 | 1,055,440 |
| 2020-07-17 | $29.77 | $30.83 | $29.12 | $29.29 | $17.64 | 1,681,780 |
| 2020-07-16 | $30.96 | $31.45 | $29.69 | $29.79 | $17.94 | 1,562,390 |
| 2020-07-15 | $32.10 | $32.50 | $30.60 | $30.95 | $18.64 | 2,437,180 |
| 2020-07-14 | $33.10 | $33.10 | $31.54 | $32.15 | $19.36 | 2,089,260 |
| 2020-07-13 | $31.97 | $33.94 | $31.97 | $33.08 | $19.92 | 2,695,850 |
| 2020-07-10 | $31.15 | $32.60 | $30.50 | $31.97 | $19.25 | 3,422,040 |
| 2020-07-09 | $30.46 | $31.20 | $29.98 | $30.77 | $18.53 | 2,051,770 |
| 2020-07-08 | $29.30 | $30.46 | $29.30 | $30.46 | $18.34 | 1,681,780 |
| 2020-07-07 | $30.29 | $30.60 | $29.90 | $30.01 | $18.07 | 2,258,980 |
| 2020-07-06 | $29.20 | $30.46 | $29.01 | $30.36 | $18.28 | 2,548,880 |
| 2020-07-03 | $28.54 | $29.47 | $28.44 | $29.15 | $17.55 | 1,992,800 |
| 2020-07-02 | $28.68 | $28.70 | $28.28 | $28.64 | $17.24 | 1,855,240 |
| 2020-07-01 | $28.80 | $28.84 | $28.40 | $28.64 | $17.24 | 1,565,760 |
| 2020-06-30 | $27.39 | $28.88 | $27.13 | $28.69 | $17.27 | 2,073,570 |
| 2020-06-29 | $27.60 | $27.75 | $27.02 | $27.23 | $16.40 | 869,550 |
| 2020-06-26 | $27.89 | $27.89 | $27.89 | $27.89 | $16.79 | 0 |
| 2020-06-25 | $27.89 | $27.89 | $27.89 | $27.89 | $16.79 | 0 |
| 2020-06-24 | $27.65 | $28.11 | $27.60 | $27.89 | $16.79 | 855,580 |
| 2020-06-23 | $28.54 | $28.59 | $27.72 | $28.00 | $16.73 | 1,124,330 |
| 2020-06-22 | $28.14 | $28.78 | $28.11 | $28.48 | $17.02 | 1,500,920 |
| 2020-06-19 | $27.98 | $28.28 | $27.63 | $28.10 | $16.79 | 955,240 |
| 2020-06-18 | $27.68 | $27.92 | $27.46 | $27.80 | $16.61 | 909,180 |
| 2020-06-17 | $27.71 | $27.94 | $27.37 | $27.70 | $16.55 | 959,180 |
| 2020-06-16 | $26.51 | $27.77 | $26.51 | $27.63 | $16.51 | 1,400,680 |
| 2020-06-15 | $26.86 | $27.23 | $26.30 | $26.39 | $15.77 | 1,285,310 |
| 2020-06-12 | $27.30 | $27.48 | $26.60 | $26.90 | $16.08 | 1,445,030 |
| 2020-06-11 | $27.72 | $28.20 | $27.50 | $27.71 | $16.56 | 755,010 |
| 2020-06-10 | $27.91 | $28.15 | $27.45 | $27.72 | $16.57 | 568,110 |
| 2020-06-09 | $27.82 | $28.29 | $27.46 | $27.93 | $16.69 | 830,130 |
| 2020-06-08 | $28.60 | $28.60 | $27.65 | $27.77 | $16.60 | 947,670 |
| 2020-06-05 | $27.97 | $28.53 | $27.51 | $28.31 | $16.92 | 1,354,310 |
| 2020-06-04 | $27.42 | $28.26 | $27.30 | $27.91 | $16.68 | 1,272,620 |
| 2020-06-03 | $27.48 | $27.57 | $27.24 | $27.38 | $16.36 | 909,870 |
| 2020-06-02 | $27.54 | $27.66 | $27.29 | $27.44 | $16.40 | 1,024,950 |
| 2020-06-01 | $26.15 | $27.53 | $26.15 | $27.50 | $16.43 | 1,660,080 |
| 2020-05-29 | $25.69 | $26.33 | $25.45 | $26.09 | $15.59 | 753,140 |
| 2020-05-28 | $26.44 | $26.45 | $25.51 | $25.89 | $15.47 | 912,650 |
| 2020-05-27 | $26.40 | $26.92 | $26.35 | $26.38 | $15.77 | 1,019,120 |
| 2020-05-26 | $26.25 | $26.64 | $25.95 | $26.43 | $15.79 | 515,370 |
| 2020-05-25 | $26.49 | $26.49 | $25.86 | $25.99 | $15.53 | 490,340 |
| 2020-05-22 | $27.31 | $27.31 | $26.00 | $26.37 | $15.76 | 947,270 |
| 2020-05-21 | $27.53 | $27.80 | $27.07 | $27.25 | $16.29 | 619,180 |
| 2020-05-20 | $27.80 | $28.11 | $27.27 | $27.53 | $16.45 | 950,010 |
| 2020-05-19 | $27.40 | $28.15 | $27.40 | $27.80 | $16.61 | 933,970 |
| 2020-05-18 | $27.68 | $27.72 | $27.01 | $27.35 | $16.34 | 920,020 |
| 2020-05-15 | $26.53 | $27.95 | $26.53 | $27.50 | $16.43 | 1,572,280 |
| 2020-05-14 | $26.49 | $26.68 | $26.23 | $26.50 | $15.84 | 630,230 |
| 2020-05-13 | $26.41 | $26.92 | $26.40 | $26.77 | $16.00 | 629,150 |
| 2020-05-12 | $27.28 | $27.28 | $26.40 | $26.75 | $15.99 | 546,700 |
| 2020-05-11 | $26.88 | $27.48 | $26.76 | $26.89 | $16.07 | 956,630 |
| 2020-05-08 | $26.53 | $27.08 | $26.53 | $26.71 | $15.96 | 957,790 |
| 2020-05-07 | $26.76 | $26.76 | $26.37 | $26.50 | $15.84 | 793,540 |
| 2020-05-06 | $26.28 | $26.72 | $26.00 | $26.71 | $15.96 | 923,430 |
| 2020-05-05 | $26.47 | $26.47 | $26.47 | $26.47 | $15.82 | 0 |
| 2020-05-04 | $26.47 | $26.47 | $26.47 | $26.47 | $15.82 | 0 |
| 2020-05-01 | $26.47 | $26.47 | $26.47 | $26.47 | $15.82 | 0 |
| 2020-04-30 | $25.70 | $26.60 | $25.65 | $26.47 | $15.82 | 1,091,480 |
| 2020-04-29 | $25.13 | $25.55 | $24.92 | $25.54 | $15.26 | 555,280 |
| 2020-04-28 | $25.45 | $25.57 | $24.06 | $25.28 | $15.11 | 739,240 |
| 2020-04-27 | $25.10 | $25.79 | $25.04 | $25.55 | $15.27 | 960,540 |
| 2020-04-24 | $25.38 | $25.69 | $25.01 | $25.29 | $15.11 | 770,580 |
| 2020-04-23 | $26.00 | $26.63 | $25.50 | $25.54 | $15.26 | 912,760 |
| 2020-04-22 | $25.21 | $26.05 | $25.02 | $25.87 | $15.46 | 799,360 |
| 2020-04-21 | $25.65 | $25.97 | $25.02 | $25.31 | $15.13 | 823,000 |
| 2020-04-20 | $25.25 | $25.89 | $25.12 | $25.86 | $15.45 | 853,950 |
| 2020-04-17 | $24.52 | $25.50 | $24.44 | $25.09 | $14.99 | 1,319,560 |
| 2020-04-16 | $24.11 | $24.64 | $24.02 | $24.49 | $14.64 | 596,030 |
| 2020-04-15 | $24.26 | $24.75 | $24.08 | $24.22 | $14.47 | 822,420 |
| 2020-04-14 | $23.69 | $24.19 | $23.69 | $24.19 | $14.46 | 834,990 |
| 2020-04-13 | $24.76 | $24.76 | $23.62 | $23.70 | $14.16 | 1,288,960 |
| 2020-04-10 | $25.85 | $25.85 | $24.52 | $24.67 | $14.74 | 1,566,070 |
| 2020-04-09 | $26.25 | $26.68 | $25.86 | $25.87 | $15.46 | 856,000 |
| 2020-04-08 | $26.10 | $26.20 | $25.78 | $26.14 | $15.62 | 658,590 |
| 2020-04-07 | $26.18 | $26.40 | $25.90 | $26.08 | $15.59 | 1,044,510 |
| 2020-04-06 | $25.71 | $25.71 | $25.71 | $25.71 | $15.36 | 0 |
| 2020-04-03 | $25.96 | $26.29 | $25.50 | $25.71 | $15.36 | 1,024,570 |
| 2020-04-02 | $25.26 | $25.95 | $24.94 | $25.88 | $15.47 | 1,126,570 |
| 2020-04-01 | $25.40 | $25.87 | $25.00 | $25.26 | $15.10 | 584,910 |
| 2020-03-31 | $25.72 | $25.96 | $25.12 | $25.47 | $15.22 | 375,030 |
| 2020-03-30 | $26.01 | $26.01 | $24.62 | $25.46 | $15.22 | 821,190 |
| 2020-03-27 | $26.92 | $27.18 | $26.30 | $26.38 | $15.77 | 562,660 |
| 2020-03-26 | $26.61 | $26.85 | $26.21 | $26.72 | $15.97 | 602,680 |
| 2020-03-25 | $26.52 | $26.84 | $26.39 | $26.72 | $15.97 | 960,470 |
| 2020-03-24 | $25.60 | $26.08 | $25.20 | $26.00 | $15.54 | 946,120 |
| 2020-03-23 | $26.01 | $26.28 | $24.91 | $25.07 | $14.98 | 854,690 |
| 2020-03-20 | $26.60 | $26.60 | $25.78 | $26.58 | $15.88 | 947,050 |
| 2020-03-19 | $25.41 | $26.33 | $24.90 | $26.20 | $15.66 | 1,137,770 |
| 2020-03-18 | $25.98 | $26.28 | $25.21 | $25.41 | $15.19 | 1,388,970 |
| 2020-03-17 | $25.20 | $25.92 | $24.65 | $25.63 | $15.32 | 1,225,030 |
| 2020-03-16 | $27.68 | $27.68 | $25.30 | $25.53 | $15.26 | 1,691,430 |
| 2020-03-13 | $26.10 | $27.58 | $25.43 | $27.50 | $16.43 | 1,636,250 |
| 2020-03-12 | $27.94 | $27.94 | $27.09 | $27.23 | $16.27 | 1,212,570 |
| 2020-03-11 | $29.05 | $29.43 | $28.00 | $28.28 | $16.90 | 1,231,290 |
| 2020-03-10 | $27.55 | $28.86 | $27.55 | $28.83 | $17.23 | 1,233,550 |
| 2020-03-09 | $29.57 | $29.95 | $27.80 | $27.80 | $16.61 | 2,036,730 |
| 2020-03-06 | $29.00 | $30.34 | $28.82 | $29.95 | $17.90 | 1,218,470 |
| 2020-03-05 | $30.58 | $30.58 | $29.32 | $29.71 | $17.76 | 1,310,350 |
| 2020-03-04 | $29.52 | $30.08 | $29.15 | $29.95 | $17.90 | 1,157,240 |
| 2020-03-03 | $30.34 | $30.95 | $29.60 | $29.79 | $17.80 | 1,177,780 |
| 2020-03-02 | $29.10 | $30.20 | $29.10 | $29.90 | $17.87 | 1,508,650 |
| 2020-02-28 | $30.03 | $30.30 | $28.48 | $29.15 | $17.42 | 2,190,570 |
| 2020-02-27 | $31.42 | $31.55 | $30.32 | $31.09 | $18.58 | 1,092,340 |
| 2020-02-26 | $32.49 | $32.50 | $31.00 | $31.00 | $18.53 | 1,546,080 |
| 2020-02-25 | $32.71 | $33.50 | $31.56 | $33.05 | $19.75 | 1,553,990 |
| 2020-02-24 | $33.22 | $33.96 | $32.90 | $33.65 | $20.11 | 1,862,470 |
| 2020-02-21 | $32.21 | $33.26 | $31.89 | $33.08 | $19.77 | 1,592,060 |
| 2020-02-20 | $31.98 | $32.41 | $31.68 | $32.25 | $19.27 | 1,365,530 |
| 2020-02-19 | $32.26 | $32.60 | $31.64 | $32.00 | $19.12 | 1,211,870 |
| 2020-02-18 | $32.49 | $33.26 | $31.72 | $32.20 | $19.24 | 1,914,690 |
| 2020-02-17 | $31.33 | $32.55 | $31.11 | $32.40 | $19.36 | 1,840,390 |
| 2020-02-14 | $31.20 | $31.90 | $30.78 | $31.32 | $18.72 | 1,829,410 |
| 2020-02-13 | $31.12 | $31.64 | $30.27 | $31.04 | $18.55 | 1,982,630 |
| 2020-02-12 | $31.52 | $32.10 | $30.88 | $31.52 | $18.84 | 2,936,830 |
| 2020-02-11 | $30.77 | $32.97 | $29.86 | $31.69 | $18.94 | 3,178,700 |
| 2020-02-10 | $29.60 | $30.87 | $29.60 | $30.77 | $18.39 | 2,726,240 |
| 2020-02-07 | $28.32 | $29.78 | $27.60 | $29.60 | $17.69 | 2,599,990 |
| 2020-02-06 | $28.28 | $28.80 | $27.79 | $28.30 | $16.91 | 1,958,240 |
| 2020-02-05 | $27.53 | $29.36 | $27.29 | $28.33 | $16.93 | 2,038,350 |
| 2020-02-04 | $25.07 | $27.72 | $25.07 | $27.41 | $16.38 | 2,543,850 |
| 2020-02-03 | $25.04 | $25.54 | $25.04 | $25.26 | $15.10 | 2,359,890 |
| 2020-01-31 | $27.82 | $27.82 | $27.82 | $27.82 | $16.63 | 0 |
| 2020-01-30 | $27.82 | $27.82 | $27.82 | $27.82 | $16.63 | 0 |
| 2020-01-29 | $27.82 | $27.82 | $27.82 | $27.82 | $16.63 | 0 |
| 2020-01-28 | $27.82 | $27.82 | $27.82 | $27.82 | $16.63 | 0 |
| 2020-01-27 | $27.82 | $27.82 | $27.82 | $27.82 | $16.63 | 0 |
| 2020-01-24 | $27.82 | $27.82 | $27.82 | $27.82 | $16.63 | 0 |
| 2020-01-23 | $28.51 | $29.50 | $27.45 | $27.82 | $16.63 | 1,784,530 |
| 2020-01-22 | $28.97 | $29.18 | $28.25 | $28.91 | $17.28 | 1,159,640 |
| 2020-01-21 | $29.54 | $30.20 | $28.93 | $29.25 | $17.48 | 964,360 |
| 2020-01-20 | $29.15 | $30.19 | $28.52 | $30.00 | $17.93 | 1,300,670 |
| 2020-01-17 | $29.18 | $29.18 | $28.62 | $29.00 | $17.33 | 944,560 |
| 2020-01-16 | $28.82 | $29.18 | $28.49 | $29.04 | $17.35 | 1,100,800 |
| 2020-01-15 | $28.90 | $29.20 | $28.30 | $28.74 | $17.18 | 1,123,950 |
| 2020-01-14 | $29.23 | $29.39 | $28.60 | $29.19 | $17.44 | 1,451,970 |
| 2020-01-13 | $27.96 | $29.18 | $27.80 | $29.08 | $17.38 | 1,576,880 |
| 2020-01-10 | $27.60 | $28.35 | $27.05 | $28.15 | $16.82 | 1,893,940 |
| 2020-01-09 | $27.62 | $28.40 | $27.01 | $27.89 | $16.67 | 1,912,390 |
| 2020-01-08 | $28.00 | $28.28 | $27.06 | $27.77 | $16.60 | 1,206,260 |
| 2020-01-07 | $28.33 | $28.33 | $27.70 | $28.21 | $16.86 | 1,549,640 |
| 2020-01-06 | $27.80 | $29.36 | $27.52 | $28.45 | $17.00 | 3,245,870 |
| 2020-01-03 | $27.42 | $27.87 | $27.25 | $27.75 | $16.58 | 1,598,210 |
| 2020-01-02 | $27.41 | $28.15 | $27.25 | $27.61 | $16.50 | 1,660,010 |
| 2020-01-01 | $27.70 | $27.70 | $27.70 | $27.70 | $16.55 | 0 |
| 2019-12-31 | $27.49 | $27.89 | $26.84 | $27.70 | $16.55 | 1,734,110 |
| 2019-12-30 | $27.00 | $27.97 | $26.68 | $27.17 | $16.24 | 2,248,880 |
| 2019-12-27 | $26.24 | $28.20 | $26.13 | $27.36 | $16.35 | 2,830,530 |
| 2019-12-26 | $26.44 | $26.77 | $26.03 | $26.40 | $15.78 | 1,501,620 |
| 2019-12-25 | $24.99 | $26.90 | $24.99 | $26.22 | $15.67 | 2,395,730 |
| 2019-12-24 | $24.17 | $24.80 | $24.16 | $24.71 | $14.77 | 838,370 |
| 2019-12-23 | $24.75 | $24.75 | $24.00 | $24.20 | $14.46 | 1,123,440 |
| 2019-12-20 | $25.04 | $25.04 | $24.30 | $24.80 | $14.82 | 811,900 |
| 2019-12-19 | $24.86 | $24.97 | $24.56 | $24.97 | $14.92 | 627,710 |
| 2019-12-18 | $24.73 | $25.78 | $24.73 | $24.97 | $14.92 | 1,631,620 |
| 2019-12-17 | $24.97 | $24.97 | $24.51 | $24.70 | $14.76 | 1,043,760 |
| 2019-12-16 | $24.55 | $25.17 | $24.30 | $24.96 | $14.92 | 1,365,280 |
| 2019-12-13 | $24.48 | $24.48 | $23.96 | $24.47 | $14.62 | 1,152,720 |
| 2019-12-12 | $24.25 | $24.50 | $23.91 | $24.20 | $14.46 | 1,377,220 |
| 2019-12-11 | $23.80 | $24.42 | $23.61 | $24.13 | $14.42 | 1,201,200 |
| 2019-12-10 | $23.53 | $24.10 | $23.30 | $23.93 | $14.30 | 1,468,840 |
| 2019-12-09 | $23.40 | $23.88 | $23.16 | $23.64 | $14.13 | 1,558,210 |
| 2019-12-06 | $22.80 | $23.48 | $22.68 | $23.28 | $13.91 | 1,362,850 |
| 2019-12-05 | $22.66 | $23.09 | $22.50 | $22.97 | $13.73 | 1,866,190 |
| 2019-12-04 | $22.93 | $23.09 | $22.55 | $22.64 | $13.53 | 2,478,040 |
| 2019-12-03 | $23.19 | $23.93 | $22.88 | $23.15 | $13.83 | 3,464,250 |
| 2019-12-02 | $20.62 | $22.50 | $20.50 | $22.50 | $13.45 | 2,864,320 |
| 2019-11-29 | $20.33 | $20.53 | $20.21 | $20.45 | $12.22 | 208,160 |
| 2019-11-28 | $20.52 | $20.98 | $20.32 | $20.43 | $12.21 | 286,580 |
| 2019-11-27 | $20.25 | $20.50 | $20.25 | $20.43 | $12.21 | 262,280 |
| 2019-11-26 | $20.12 | $20.36 | $20.11 | $20.30 | $12.13 | 283,040 |
| 2019-11-25 | $20.08 | $20.47 | $20.04 | $20.25 | $12.10 | 303,540 |
| 2019-11-22 | $20.27 | $20.57 | $20.02 | $20.15 | $12.04 | 437,520 |
| 2019-11-21 | $20.43 | $20.43 | $20.13 | $20.26 | $12.11 | 212,270 |
| 2019-11-20 | $20.45 | $20.55 | $20.34 | $20.46 | $12.23 | 333,360 |
| 2019-11-19 | $20.33 | $20.52 | $20.20 | $20.49 | $12.25 | 367,760 |
| 2019-11-18 | $19.94 | $20.40 | $19.73 | $20.29 | $12.13 | 454,260 |
| 2019-11-15 | $20.17 | $20.17 | $19.94 | $19.95 | $11.92 | 177,900 |
| 2019-11-14 | $19.95 | $20.18 | $19.88 | $20.13 | $12.03 | 201,090 |
| 2019-11-13 | $20.09 | $20.30 | $19.81 | $20.09 | $12.01 | 606,470 |
| 2019-11-12 | $20.54 | $20.54 | $20.08 | $20.20 | $12.07 | 464,030 |
| 2019-11-11 | $20.60 | $20.98 | $20.39 | $20.43 | $12.21 | 534,370 |
| 2019-11-08 | $20.60 | $20.98 | $20.60 | $20.73 | $12.39 | 390,130 |
| 2019-11-07 | $20.72 | $21.00 | $20.70 | $20.85 | $12.46 | 366,350 |
| 2019-11-06 | $21.04 | $21.24 | $20.71 | $20.79 | $12.42 | 428,620 |
| 2019-11-05 | $21.33 | $21.50 | $20.90 | $21.00 | $12.55 | 774,840 |
| 2019-11-04 | $21.41 | $21.45 | $20.80 | $21.18 | $12.66 | 437,610 |
| 2019-11-01 | $21.03 | $21.26 | $20.70 | $21.01 | $12.56 | 546,400 |
| 2019-10-31 | $20.89 | $21.58 | $20.89 | $21.12 | $12.62 | 598,450 |
| 2019-10-30 | $21.40 | $21.76 | $20.82 | $20.90 | $12.49 | 477,400 |
| 2019-10-29 | $21.94 | $22.28 | $21.40 | $21.40 | $12.79 | 578,610 |
| 2019-10-28 | $21.87 | $22.08 | $21.71 | $21.94 | $13.11 | 394,660 |
| 2019-10-25 | $21.76 | $21.98 | $21.68 | $21.71 | $12.97 | 418,460 |
| 2019-10-24 | $21.67 | $21.99 | $21.65 | $21.96 | $13.12 | 284,500 |
| 2019-10-23 | $21.87 | $22.09 | $21.56 | $21.89 | $13.08 | 341,310 |
| 2019-10-22 | $21.78 | $22.10 | $21.50 | $21.88 | $13.08 | 431,290 |
| 2019-10-21 | $22.02 | $22.02 | $21.10 | $21.65 | $12.94 | 766,310 |
| 2019-10-18 | $22.17 | $22.57 | $22.00 | $22.31 | $13.33 | 836,770 |
| 2019-10-17 | $22.16 | $22.38 | $21.69 | $21.92 | $13.10 | 293,490 |
| 2019-10-16 | $21.88 | $22.43 | $21.84 | $21.86 | $13.06 | 482,230 |
| 2019-10-15 | $22.75 | $22.75 | $21.98 | $22.05 | $13.18 | 562,220 |
| 2019-10-14 | $22.50 | $22.88 | $22.35 | $22.70 | $13.57 | 557,990 |
| 2019-10-11 | $22.23 | $22.44 | $21.66 | $22.30 | $13.33 | 412,120 |
| 2019-10-10 | $21.92 | $22.29 | $21.89 | $22.05 | $13.18 | 531,520 |
| 2019-10-09 | $21.13 | $22.10 | $21.13 | $21.95 | $13.12 | 482,730 |
| 2019-10-08 | $21.93 | $22.40 | $21.72 | $21.90 | $13.09 | 435,680 |
| 2019-10-07 | $21.93 | $21.93 | $21.93 | $21.93 | $13.11 | 0 |
| 2019-10-04 | $21.93 | $21.93 | $21.93 | $21.93 | $13.11 | 0 |
| 2019-10-03 | $21.93 | $21.93 | $21.93 | $21.93 | $13.11 | 0 |
| 2019-10-02 | $21.93 | $21.93 | $21.93 | $21.93 | $13.11 | 0 |
| 2019-10-01 | $21.93 | $21.93 | $21.93 | $21.93 | $13.11 | 0 |
| 2019-09-30 | $22.56 | $22.56 | $21.80 | $21.93 | $13.11 | 717,140 |
| 2019-09-27 | $23.19 | $23.25 | $22.07 | $22.32 | $13.34 | 885,490 |
| 2019-09-26 | $23.33 | $23.76 | $22.41 | $22.75 | $13.60 | 1,021,830 |
| 2019-09-25 | $23.63 | $23.98 | $23.29 | $23.29 | $13.92 | 520,720 |
| 2019-09-24 | $23.85 | $24.03 | $23.53 | $23.74 | $14.19 | 533,500 |
| 2019-09-23 | $24.31 | $24.31 | $23.38 | $23.73 | $14.18 | 591,610 |
| 2019-09-20 | $24.09 | $24.39 | $23.82 | $24.31 | $14.53 | 839,120 |
| 2019-09-19 | $23.78 | $24.20 | $23.51 | $24.16 | $14.44 | 981,130 |
| 2019-09-18 | $23.73 | $23.85 | $23.46 | $23.66 | $14.14 | 573,640 |
| 2019-09-17 | $24.00 | $24.00 | $23.38 | $23.59 | $14.10 | 675,150 |
| 2019-09-16 | $23.69 | $24.30 | $23.68 | $24.03 | $14.36 | 931,500 |
| 2019-09-13 | $23.66 | $23.66 | $23.66 | $23.66 | $14.14 | 0 |
| 2019-09-12 | $23.99 | $23.99 | $23.51 | $23.66 | $14.14 | 778,380 |
| 2019-09-11 | $24.37 | $24.50 | $23.60 | $23.76 | $14.20 | 1,059,510 |
| 2019-09-10 | $24.04 | $24.40 | $23.66 | $24.28 | $14.51 | 1,561,080 |
| 2019-09-09 | $22.52 | $24.13 | $22.42 | $23.99 | $14.34 | 2,268,190 |
| 2019-09-06 | $22.37 | $22.66 | $22.22 | $22.33 | $13.34 | 600,200 |
| 2019-09-05 | $22.46 | $22.64 | $22.23 | $22.51 | $13.45 | 653,590 |
| 2019-09-04 | $22.59 | $22.59 | $21.93 | $22.22 | $13.28 | 478,950 |
| 2019-09-03 | $22.61 | $22.66 | $22.02 | $22.19 | $13.26 | 527,240 |
| 2019-09-02 | $21.84 | $22.69 | $21.62 | $22.48 | $13.43 | 578,210 |
| 2019-08-30 | $22.59 | $22.64 | $21.55 | $21.89 | $13.08 | 690,220 |
| 2019-08-29 | $22.68 | $22.68 | $22.25 | $22.47 | $13.43 | 516,920 |
| 2019-08-28 | $22.70 | $23.00 | $22.48 | $22.48 | $13.43 | 444,350 |
| 2019-08-27 | $22.99 | $23.32 | $22.75 | $22.82 | $13.64 | 568,580 |
| 2019-08-26 | $22.44 | $22.96 | $22.33 | $22.83 | $13.64 | 554,320 |
| 2019-08-23 | $22.90 | $23.10 | $22.70 | $22.96 | $13.72 | 427,650 |
| 2019-08-22 | $22.95 | $23.15 | $22.56 | $22.79 | $13.62 | 265,150 |
| 2019-08-21 | $22.99 | $22.99 | $22.74 | $22.86 | $13.66 | 378,420 |
| 2019-08-20 | $22.75 | $23.18 | $22.63 | $22.86 | $13.66 | 462,320 |
| 2019-08-19 | $22.00 | $22.88 | $21.84 | $22.76 | $13.60 | 881,140 |
| 2019-08-16 | $21.46 | $22.09 | $21.21 | $21.74 | $12.99 | 569,680 |
| 2019-08-15 | $20.90 | $21.50 | $20.73 | $21.46 | $12.82 | 411,450 |
| 2019-08-14 | $21.05 | $21.46 | $21.05 | $21.29 | $12.72 | 403,010 |
| 2019-08-13 | $20.91 | $21.08 | $20.76 | $21.00 | $12.55 | 275,290 |
| 2019-08-12 | $21.17 | $21.17 | $20.56 | $21.08 | $12.60 | 336,600 |
| 2019-08-09 | $21.21 | $21.21 | $20.40 | $20.75 | $12.40 | 287,160 |
| 2019-08-08 | $20.95 | $21.15 | $20.53 | $21.00 | $12.55 | 337,690 |
| 2019-08-07 | $21.29 | $21.35 | $20.81 | $20.95 | $12.52 | 303,260 |
| 2019-08-06 | $21.64 | $21.64 | $20.70 | $21.11 | $12.62 | 573,590 |
| 2019-08-05 | $22.40 | $22.59 | $21.68 | $21.81 | $13.03 | 543,100 |
| 2019-08-02 | $22.50 | $22.92 | $22.37 | $22.62 | $13.52 | 412,100 |
| 2019-08-01 | $22.86 | $23.18 | $22.83 | $23.14 | $13.83 | 385,400 |
| 2019-07-31 | $22.90 | $23.33 | $22.82 | $23.02 | $13.76 | 359,290 |
| 2019-07-30 | $22.98 | $23.46 | $22.98 | $23.13 | $13.82 | 556,420 |
| 2019-07-29 | $23.10 | $23.40 | $22.95 | $23.05 | $13.78 | 464,250 |
| 2019-07-26 | $23.36 | $23.48 | $22.97 | $23.31 | $13.93 | 733,050 |
| 2019-07-25 | $22.53 | $23.75 | $22.51 | $23.54 | $14.07 | 1,560,940 |
| 2019-07-24 | $22.40 | $22.98 | $22.30 | $22.83 | $13.64 | 1,427,280 |
| 2019-07-23 | $21.22 | $23.20 | $21.22 | $22.79 | $13.62 | 965,150 |
| 2019-07-22 | $22.09 | $22.09 | $21.21 | $21.50 | $12.85 | 333,320 |
| 2019-07-19 | $21.90 | $22.16 | $21.77 | $22.00 | $13.15 | 342,640 |
| 2019-07-18 | $22.20 | $22.38 | $21.90 | $22.08 | $13.20 | 268,370 |
| 2019-07-17 | $22.35 | $22.56 | $22.14 | $22.40 | $13.39 | 266,030 |
| 2019-07-16 | $22.10 | $22.50 | $22.03 | $22.34 | $13.35 | 304,520 |
| 2019-07-15 | $22.16 | $22.42 | $21.66 | $22.26 | $13.30 | 325,460 |
| 2019-07-12 | $21.82 | $22.29 | $21.81 | $21.93 | $13.11 | 210,510 |
| 2019-07-11 | $22.10 | $22.23 | $21.82 | $21.90 | $13.09 | 285,580 |
| 2019-07-10 | $21.76 | $22.10 | $21.53 | $22.03 | $13.17 | 547,100 |
| 2019-07-09 | $21.50 | $21.85 | $21.48 | $21.67 | $12.95 | 346,280 |
| 2019-07-08 | $22.55 | $22.62 | $21.50 | $21.65 | $12.94 | 538,090 |
| 2019-07-05 | $22.90 | $22.90 | $22.35 | $22.52 | $13.46 | 267,980 |
| 2019-07-04 | $22.85 | $23.19 | $22.68 | $22.84 | $13.47 | 268,660 |
| 2019-07-03 | $23.19 | $23.19 | $22.71 | $22.78 | $13.43 | 723,120 |
| 2019-07-02 | $22.64 | $24.19 | $22.55 | $23.47 | $13.84 | 1,147,990 |
| 2019-07-01 | $22.60 | $22.80 | $22.34 | $22.65 | $13.36 | 514,300 |
| 2019-06-28 | $22.00 | $22.44 | $21.70 | $22.23 | $13.11 | 413,670 |
| 2019-06-27 | $22.11 | $22.42 | $21.99 | $22.35 | $13.18 | 364,090 |
| 2019-06-26 | $21.80 | $22.16 | $21.68 | $21.95 | $12.95 | 184,800 |
| 2019-06-25 | $22.15 | $22.27 | $21.77 | $21.94 | $12.94 | 268,720 |
| 2019-06-24 | $22.17 | $22.33 | $21.58 | $22.10 | $13.03 | 281,940 |
| 2019-06-21 | $22.09 | $22.46 | $21.93 | $22.16 | $13.07 | 582,740 |
| 2019-06-20 | $21.32 | $22.00 | $21.32 | $21.90 | $12.92 | 519,710 |
| 2019-06-19 | $21.60 | $21.93 | $21.33 | $21.47 | $12.66 | 481,500 |
| 2019-06-18 | $20.98 | $21.33 | $20.70 | $21.32 | $12.57 | 449,700 |
| 2019-06-17 | $21.09 | $21.14 | $20.70 | $20.90 | $12.33 | 191,650 |
| 2019-06-14 | $21.28 | $21.28 | $20.56 | $20.94 | $12.35 | 271,800 |
| 2019-06-13 | $21.00 | $21.39 | $20.85 | $21.20 | $12.50 | 383,820 |
| 2019-06-12 | $21.15 | $21.54 | $21.03 | $21.26 | $12.54 | 471,940 |
| 2019-06-11 | $20.43 | $21.15 | $20.37 | $21.10 | $12.44 | 451,660 |
| 2019-06-10 | $20.24 | $20.59 | $20.12 | $20.42 | $12.04 | 242,820 |
| 2019-06-07 | $20.30 | $20.30 | $20.30 | $20.30 | $11.97 | 0 |
| 2019-06-06 | $20.87 | $20.87 | $20.02 | $20.30 | $11.97 | 344,580 |
| 2019-06-05 | $21.07 | $21.27 | $20.68 | $20.88 | $12.31 | 378,940 |
| 2019-06-04 | $20.89 | $21.32 | $20.71 | $21.07 | $12.43 | 489,190 |
| 2019-06-03 | $20.86 | $21.17 | $20.62 | $20.89 | $12.32 | 238,560 |
| 2019-05-31 | $20.88 | $21.48 | $20.81 | $20.85 | $12.30 | 320,570 |
| 2019-05-30 | $21.10 | $21.10 | $20.60 | $20.97 | $12.37 | 248,760 |
| 2019-05-29 | $20.88 | $21.15 | $20.87 | $21.10 | $12.44 | 293,300 |
| 2019-05-28 | $21.19 | $21.20 | $20.60 | $21.09 | $12.44 | 298,770 |
| 2019-05-27 | $20.51 | $21.14 | $20.51 | $20.99 | $12.38 | 452,380 |
| 2019-05-24 | $20.70 | $20.86 | $20.48 | $20.51 | $12.10 | 238,620 |
| 2019-05-23 | $21.30 | $21.48 | $20.66 | $20.70 | $12.21 | 556,230 |
| 2019-05-22 | $21.58 | $21.79 | $21.40 | $21.52 | $12.69 | 293,710 |
| 2019-05-21 | $21.03 | $21.67 | $21.03 | $21.58 | $12.73 | 457,140 |
| 2019-05-20 | $21.50 | $21.73 | $21.01 | $21.13 | $12.46 | 405,590 |
| 2019-05-17 | $22.26 | $22.28 | $21.50 | $21.68 | $12.79 | 602,570 |
| 2019-05-16 | $22.10 | $22.20 | $21.82 | $22.08 | $13.02 | 370,920 |
| 2019-05-15 | $22.00 | $22.18 | $21.96 | $22.02 | $12.99 | 345,060 |
| 2019-05-14 | $22.21 | $22.34 | $21.02 | $21.91 | $12.92 | 567,280 |
| 2019-05-13 | $22.36 | $22.58 | $22.10 | $22.39 | $13.20 | 700,010 |
| 2019-05-10 | $22.00 | $23.12 | $22.00 | $22.85 | $13.48 | 1,290,420 |
| 2019-05-09 | $21.45 | $21.88 | $21.45 | $21.88 | $12.90 | 680,940 |
| 2019-05-08 | $21.43 | $21.88 | $21.03 | $21.69 | $12.79 | 357,940 |
| 2019-05-07 | $21.95 | $22.10 | $21.28 | $21.59 | $12.73 | 533,150 |
| 2019-05-06 | $23.02 | $23.15 | $21.43 | $21.65 | $12.77 | 1,124,250 |
| 2019-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $13.83 | 0 |
| 2019-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $13.83 | 0 |
| 2019-05-01 | $23.45 | $23.45 | $23.45 | $23.45 | $13.83 | 0 |
| 2019-04-30 | $23.33 | $23.53 | $23.11 | $23.45 | $13.83 | 422,750 |
| 2019-04-29 | $23.30 | $23.62 | $23.08 | $23.32 | $13.75 | 851,210 |
| 2019-04-26 | $23.59 | $23.61 | $23.20 | $23.35 | $13.77 | 436,410 |
| 2019-04-25 | $24.04 | $24.15 | $23.45 | $23.50 | $13.86 | 412,400 |
| 2019-04-24 | $24.20 | $24.38 | $23.75 | $24.04 | $14.18 | 472,010 |
| 2019-04-23 | $24.49 | $24.70 | $24.16 | $24.34 | $14.35 | 437,020 |
| 2019-04-22 | $24.72 | $24.83 | $24.42 | $24.49 | $14.44 | 488,240 |
| 2019-04-19 | $24.87 | $25.08 | $24.56 | $24.74 | $14.59 | 430,530 |
| 2019-04-18 | $24.73 | $25.38 | $24.57 | $24.97 | $14.73 | 857,850 |
| 2019-04-17 | $24.58 | $24.77 | $24.40 | $24.56 | $14.48 | 434,850 |
| 2019-04-16 | $24.33 | $24.54 | $23.58 | $24.54 | $14.47 | 854,890 |
| 2019-04-15 | $25.02 | $25.13 | $24.30 | $24.41 | $14.40 | 613,320 |
| 2019-04-12 | $24.50 | $24.83 | $24.30 | $24.82 | $14.64 | 555,290 |
| 2019-04-11 | $25.16 | $25.24 | $24.45 | $24.50 | $14.45 | 550,150 |
| 2019-04-10 | $25.19 | $25.20 | $24.93 | $25.15 | $14.83 | 518,900 |
| 2019-04-09 | $25.09 | $25.26 | $24.70 | $25.14 | $14.83 | 549,760 |
| 2019-04-08 | $25.62 | $25.85 | $24.76 | $24.93 | $14.70 | 889,320 |
| 2019-04-05 | $25.56 | $25.56 | $25.56 | $25.56 | $15.07 | 0 |
| 2019-04-04 | $25.92 | $25.94 | $25.36 | $25.56 | $15.07 | 798,770 |
| 2019-04-03 | $25.46 | $25.66 | $25.32 | $25.65 | $15.13 | 748,620 |
| 2019-04-02 | $25.56 | $25.98 | $25.46 | $25.63 | $15.12 | 851,440 |
| 2019-04-01 | $25.22 | $25.79 | $25.16 | $25.54 | $15.06 | 900,550 |
| 2019-03-29 | $24.83 | $25.14 | $24.21 | $25.09 | $14.80 | 1,030,270 |
| 2019-03-28 | $24.84 | $24.95 | $24.48 | $24.62 | $14.52 | 572,650 |
| 2019-03-27 | $24.88 | $25.26 | $24.66 | $24.84 | $14.65 | 763,350 |
| 2019-03-26 | $25.32 | $25.45 | $24.64 | $24.85 | $14.66 | 679,130 |
| 2019-03-25 | $25.39 | $25.66 | $25.03 | $25.19 | $14.86 | 959,020 |
| 2019-03-22 | $25.52 | $26.05 | $25.10 | $25.46 | $15.02 | 796,770 |
| 2019-03-21 | $26.11 | $26.40 | $25.58 | $25.75 | $15.19 | 1,210,480 |
| 2019-03-20 | $27.64 | $27.64 | $25.70 | $26.02 | $15.35 | 1,864,560 |
| 2019-03-19 | $25.50 | $26.50 | $25.11 | $26.50 | $15.63 | 1,506,250 |
| 2019-03-18 | $24.74 | $25.28 | $24.50 | $25.25 | $14.89 | 1,011,130 |
| 2019-03-15 | $24.50 | $24.94 | $24.50 | $24.75 | $14.60 | 723,990 |
| 2019-03-14 | $25.28 | $25.46 | $24.14 | $24.68 | $14.56 | 1,042,500 |
| 2019-03-13 | $25.97 | $25.99 | $25.15 | $25.47 | $15.02 | 919,390 |
| 2019-03-12 | $26.02 | $26.29 | $25.57 | $25.94 | $15.30 | 1,450,180 |
| 2019-03-11 | $25.33 | $25.98 | $25.20 | $25.89 | $15.27 | 1,463,010 |
| 2019-03-08 | $25.91 | $26.65 | $25.51 | $25.60 | $15.10 | 1,025,190 |
| 2019-03-07 | $25.77 | $26.60 | $25.23 | $26.45 | $15.60 | 1,416,550 |
| 2019-03-06 | $25.98 | $26.16 | $25.41 | $25.79 | $15.21 | 992,970 |
| 2019-03-05 | $25.45 | $26.10 | $25.33 | $26.00 | $15.33 | 1,452,750 |
| 2019-03-04 | $24.80 | $25.85 | $24.61 | $25.45 | $15.01 | 1,339,960 |
| 2019-03-01 | $24.73 | $25.15 | $24.50 | $24.80 | $14.63 | 553,620 |
| 2019-02-28 | $24.51 | $24.97 | $24.42 | $24.73 | $14.58 | 487,320 |
| 2019-02-27 | $24.95 | $25.35 | $24.57 | $24.79 | $14.62 | 1,268,000 |
| 2019-02-26 | $25.27 | $25.44 | $24.72 | $24.95 | $14.71 | 1,198,060 |
| 2019-02-25 | $24.95 | $25.45 | $24.52 | $25.24 | $14.89 | 1,889,900 |
| 2019-02-22 | $24.12 | $24.62 | $24.04 | $24.59 | $14.50 | 578,230 |
| 2019-02-21 | $24.70 | $24.75 | $24.07 | $24.10 | $14.21 | 801,250 |
| 2019-02-20 | $24.48 | $24.79 | $24.28 | $24.73 | $14.58 | 791,310 |
| 2019-02-19 | $24.50 | $25.85 | $24.01 | $24.55 | $14.48 | 1,680,290 |
| 2019-02-18 | $24.00 | $24.56 | $23.87 | $24.44 | $14.41 | 827,850 |
| 2019-02-15 | $23.31 | $24.58 | $23.11 | $23.86 | $14.07 | 807,840 |
| 2019-02-14 | $23.34 | $23.34 | $22.93 | $23.28 | $13.73 | 550,110 |
| 2019-02-13 | $22.55 | $23.43 | $22.55 | $23.30 | $13.74 | 821,310 |
| 2019-02-12 | $22.48 | $22.65 | $22.16 | $22.47 | $13.25 | 275,790 |
| 2019-02-11 | $22.17 | $22.48 | $22.00 | $22.48 | $13.26 | 373,250 |
| 2019-02-08 | $22.05 | $22.05 | $22.05 | $22.05 | $13.00 | 0 |
| 2019-02-07 | $22.05 | $22.05 | $22.05 | $22.05 | $13.00 | 0 |
| 2019-02-06 | $22.05 | $22.05 | $22.05 | $22.05 | $13.00 | 0 |
| 2019-02-05 | $22.05 | $22.05 | $22.05 | $22.05 | $13.00 | 0 |
| 2019-02-04 | $22.05 | $22.05 | $22.05 | $22.05 | $13.00 | 0 |
| 2019-02-01 | $21.43 | $22.07 | $21.43 | $22.05 | $13.00 | 432,200 |
| 2019-01-31 | $21.41 | $21.70 | $21.21 | $21.52 | $12.69 | 228,570 |
| 2019-01-30 | $21.90 | $21.90 | $21.34 | $21.44 | $12.64 | 158,210 |
| 2019-01-29 | $21.88 | $21.98 | $21.20 | $21.70 | $12.80 | 347,350 |
| 2019-01-28 | $22.05 | $22.57 | $21.70 | $21.80 | $12.86 | 390,740 |
| 2019-01-25 | $21.71 | $21.94 | $21.60 | $21.76 | $12.83 | 218,370 |
| 2019-01-24 | $21.73 | $21.95 | $21.54 | $21.85 | $12.89 | 392,470 |
| 2019-01-23 | $21.51 | $21.85 | $21.30 | $21.71 | $12.80 | 394,870 |
| 2019-01-22 | $21.31 | $22.18 | $21.17 | $21.63 | $12.76 | 721,130 |
| 2019-01-21 | $21.43 | $21.45 | $21.08 | $21.33 | $12.58 | 236,790 |
| 2019-01-18 | $21.02 | $21.33 | $20.70 | $21.30 | $12.56 | 247,460 |
| 2019-01-17 | $21.70 | $21.70 | $20.94 | $21.09 | $12.44 | 381,700 |
| 2019-01-16 | $21.45 | $21.66 | $21.25 | $21.64 | $12.76 | 491,720 |
| 2019-01-15 | $21.13 | $21.51 | $20.75 | $21.35 | $12.59 | 368,230 |
| 2019-01-14 | $21.30 | $21.48 | $20.88 | $21.13 | $12.46 | 317,540 |
| 2019-01-11 | $21.06 | $21.23 | $21.04 | $21.15 | $12.47 | 241,310 |
| 2019-01-10 | $20.92 | $21.21 | $20.92 | $21.11 | $12.45 | 366,180 |
| 2019-01-09 | $20.94 | $21.20 | $20.90 | $20.90 | $12.33 | 298,220 |
| 2019-01-08 | $20.51 | $21.21 | $20.51 | $21.10 | $12.44 | 527,280 |
| 2019-01-07 | $20.49 | $20.87 | $20.31 | $20.76 | $12.24 | 461,620 |
| 2019-01-04 | $19.60 | $20.31 | $19.60 | $20.30 | $11.97 | 309,180 |
| 2019-01-03 | $19.85 | $20.07 | $19.69 | $19.92 | $11.75 | 362,670 |
| 2019-01-02 | $19.70 | $19.89 | $18.93 | $19.84 | $11.70 | 245,920 |
| 2019-01-01 | $19.60 | $19.60 | $19.60 | $19.60 | $11.56 | 0 |
| 2018-12-31 | $19.60 | $19.60 | $19.60 | $19.60 | $11.56 | 0 |
| 2018-12-28 | $19.77 | $19.77 | $19.43 | $19.60 | $11.56 | 272,390 |
| 2018-12-27 | $19.80 | $19.87 | $19.62 | $19.64 | $11.58 | 349,280 |
| 2018-12-26 | $19.79 | $19.94 | $19.51 | $19.51 | $11.51 | 360,090 |
| 2018-12-25 | $20.11 | $20.11 | $19.53 | $19.79 | $11.67 | 503,110 |
| 2018-12-24 | $19.76 | $20.41 | $19.76 | $20.24 | $11.94 | 208,390 |
| 2018-12-21 | $20.19 | $20.44 | $19.96 | $20.14 | $11.88 | 207,260 |
| 2018-12-20 | $20.27 | $20.37 | $19.89 | $20.19 | $11.91 | 177,430 |
| 2018-12-19 | $20.74 | $20.74 | $20.02 | $20.17 | $11.90 | 329,720 |
| 2018-12-18 | $20.60 | $21.17 | $20.52 | $20.74 | $12.23 | 252,010 |
| 2018-12-17 | $20.36 | $20.96 | $20.36 | $20.73 | $12.23 | 325,360 |
| 2018-12-14 | $20.66 | $20.81 | $20.27 | $20.35 | $12.00 | 288,540 |
| 2018-12-13 | $20.32 | $20.72 | $20.07 | $20.54 | $12.11 | 384,600 |
| 2018-12-12 | $21.00 | $21.00 | $20.40 | $20.50 | $12.09 | 389,440 |
| 2018-12-11 | $20.63 | $21.00 | $20.63 | $20.78 | $12.26 | 502,560 |
| 2018-12-10 | $21.22 | $21.22 | $20.64 | $20.70 | $12.21 | 658,770 |
| 2018-12-07 | $21.69 | $21.77 | $20.95 | $21.49 | $12.67 | 1,208,640 |
| 2018-12-06 | $21.20 | $22.15 | $21.03 | $21.86 | $12.89 | 1,088,900 |
| 2018-12-05 | $21.70 | $22.14 | $21.12 | $21.17 | $12.49 | 987,280 |
| 2018-12-04 | $21.88 | $22.30 | $21.34 | $22.15 | $13.06 | 761,540 |
| 2018-12-03 | $20.80 | $22.09 | $20.50 | $21.88 | $12.90 | 1,205,830 |
| 2018-11-30 | $19.60 | $20.50 | $19.55 | $20.27 | $11.95 | 453,350 |
| 2018-11-29 | $19.90 | $20.12 | $19.60 | $19.75 | $11.65 | 421,800 |
| 2018-11-28 | $19.88 | $20.02 | $19.25 | $19.89 | $11.73 | 506,610 |
| 2018-11-27 | $20.19 | $20.40 | $19.72 | $19.88 | $11.72 | 454,270 |
| 2018-11-26 | $19.60 | $20.55 | $19.60 | $20.20 | $11.91 | 288,370 |
| 2018-11-23 | $20.70 | $20.97 | $19.80 | $19.98 | $11.78 | 419,980 |
| 2018-11-22 | $20.56 | $21.50 | $20.38 | $20.70 | $12.21 | 585,000 |
| 2018-11-21 | $20.02 | $20.76 | $20.02 | $20.36 | $12.01 | 506,900 |
| 2018-11-20 | $21.07 | $21.24 | $20.20 | $20.32 | $11.98 | 355,290 |
| 2018-11-19 | $20.85 | $21.25 | $20.70 | $21.07 | $12.43 | 453,760 |
| 2018-11-16 | $20.80 | $21.11 | $20.49 | $21.08 | $12.43 | 328,620 |
| 2018-11-15 | $20.27 | $20.78 | $20.00 | $20.75 | $12.24 | 375,580 |
| 2018-11-14 | $20.40 | $20.55 | $19.95 | $20.23 | $11.93 | 375,210 |
| 2018-11-13 | $19.88 | $20.48 | $19.88 | $20.38 | $12.02 | 447,470 |
| 2018-11-12 | $19.43 | $20.16 | $19.20 | $20.08 | $11.84 | 443,700 |
| 2018-11-09 | $19.50 | $19.69 | $19.32 | $19.46 | $11.48 | 216,860 |
| 2018-11-08 | $19.73 | $19.93 | $19.33 | $19.53 | $11.52 | 279,630 |
| 2018-11-07 | $19.61 | $19.95 | $19.43 | $19.73 | $11.64 | 303,610 |
| 2018-11-06 | $19.20 | $19.75 | $19.20 | $19.61 | $11.57 | 298,200 |
| 2018-11-05 | $19.62 | $19.75 | $19.22 | $19.58 | $11.55 | 409,930 |
| 2018-11-02 | $19.13 | $19.68 | $19.09 | $19.56 | $11.54 | 551,680 |
| 2018-11-01 | $19.18 | $19.63 | $18.83 | $19.04 | $11.23 | 625,050 |
| 2018-10-31 | $19.00 | $19.80 | $18.90 | $19.16 | $11.30 | 728,360 |
| 2018-10-30 | $17.65 | $18.48 | $17.52 | $18.40 | $10.85 | 304,260 |
| 2018-10-29 | $17.70 | $18.08 | $17.45 | $17.95 | $10.59 | 205,580 |
| 2018-10-26 | $17.79 | $18.08 | $17.63 | $18.02 | $10.63 | 258,580 |
| 2018-10-25 | $17.72 | $17.86 | $17.15 | $17.70 | $10.44 | 457,430 |
| 2018-10-24 | $18.26 | $18.58 | $18.08 | $18.28 | $10.78 | 180,250 |
| 2018-10-23 | $18.50 | $18.79 | $18.19 | $18.26 | $10.77 | 282,000 |
| 2018-10-22 | $17.48 | $19.00 | $17.48 | $18.76 | $11.06 | 527,790 |
| 2018-10-19 | $16.89 | $17.57 | $16.64 | $17.29 | $10.20 | 363,470 |
| 2018-10-18 | $16.75 | $17.50 | $16.72 | $16.98 | $10.01 | 287,150 |
| 2018-10-17 | $17.47 | $17.47 | $16.83 | $17.27 | $10.19 | 642,450 |
| 2018-10-16 | $18.15 | $18.44 | $17.08 | $17.20 | $10.14 | 355,200 |
| 2018-10-15 | $18.50 | $18.65 | $18.16 | $18.29 | $10.79 | 111,760 |
| 2018-10-12 | $18.48 | $18.58 | $17.80 | $18.45 | $10.88 | 231,780 |
| 2018-10-11 | $19.60 | $19.79 | $18.09 | $18.40 | $10.85 | 387,900 |
| 2018-10-10 | $20.00 | $20.15 | $19.85 | $20.00 | $11.80 | 257,600 |
| 2018-10-09 | $20.88 | $20.88 | $19.83 | $20.09 | $11.85 | 413,240 |
| 2018-10-08 | $21.37 | $21.67 | $20.06 | $20.84 | $12.29 | 279,530 |
| 2018-10-05 | $21.79 | $21.79 | $21.79 | $21.79 | $12.85 | 0 |
| 2018-10-04 | $21.79 | $21.79 | $21.79 | $21.79 | $12.85 | 0 |
| 2018-10-03 | $21.79 | $21.79 | $21.79 | $21.79 | $12.85 | 0 |
| 2018-10-02 | $21.79 | $21.79 | $21.79 | $21.79 | $12.85 | 0 |
| 2018-10-01 | $21.79 | $21.79 | $21.79 | $21.79 | $12.85 | 0 |
| 2018-09-28 | $21.73 | $21.83 | $21.60 | $21.79 | $12.85 | 127,020 |
| 2018-09-27 | $22.08 | $22.26 | $21.69 | $21.69 | $12.79 | 137,470 |
| 2018-09-26 | $22.10 | $22.36 | $21.91 | $22.09 | $13.03 | 143,810 |
| 2018-09-25 | $22.00 | $22.10 | $21.85 | $22.00 | $12.97 | 97,220 |
| 2018-09-24 | $22.01 | $22.01 | $22.01 | $22.01 | $12.98 | 0 |
| 2018-09-21 | $21.80 | $22.10 | $21.65 | $22.01 | $12.98 | 212,380 |
| 2018-09-20 | $22.08 | $22.17 | $21.66 | $21.81 | $12.86 | 233,500 |
| 2018-09-19 | $21.53 | $22.20 | $21.50 | $22.09 | $13.03 | 410,950 |
| 2018-09-18 | $21.63 | $21.95 | $21.35 | $21.89 | $12.91 | 244,920 |
| 2018-09-17 | $22.10 | $22.10 | $21.62 | $21.66 | $12.77 | 135,900 |
| 2018-09-14 | $22.25 | $22.25 | $22.00 | $22.10 | $13.03 | 125,590 |
| 2018-09-13 | $22.45 | $22.45 | $21.60 | $22.18 | $13.08 | 188,260 |
| 2018-09-12 | $22.14 | $22.40 | $22.00 | $22.06 | $13.01 | 160,110 |
| 2018-09-11 | $22.26 | $22.52 | $21.88 | $22.14 | $13.06 | 181,740 |
| 2018-09-10 | $23.25 | $23.38 | $22.00 | $22.25 | $13.12 | 404,670 |
| 2018-09-07 | $23.26 | $23.57 | $23.05 | $23.25 | $13.71 | 295,790 |
| 2018-09-06 | $23.06 | $23.38 | $22.91 | $23.24 | $13.71 | 317,400 |
| 2018-09-05 | $23.50 | $23.70 | $23.15 | $23.17 | $13.66 | 363,940 |
| 2018-09-04 | $23.00 | $23.55 | $22.80 | $23.55 | $13.89 | 371,000 |
| 2018-09-03 | $23.36 | $23.50 | $22.63 | $22.91 | $13.51 | 434,770 |
| 2018-08-31 | $23.40 | $23.61 | $23.11 | $23.21 | $13.69 | 288,310 |
| 2018-08-30 | $23.50 | $23.77 | $23.18 | $23.60 | $13.92 | 442,490 |
| 2018-08-29 | $23.47 | $23.59 | $23.00 | $23.35 | $13.77 | 255,000 |
| 2018-08-28 | $23.20 | $23.65 | $23.01 | $23.36 | $13.78 | 668,130 |
| 2018-08-27 | $22.13 | $23.86 | $22.12 | $23.19 | $13.68 | 848,110 |
| 2018-08-24 | $22.00 | $22.14 | $21.75 | $22.12 | $13.05 | 142,730 |
| 2018-08-23 | $22.02 | $22.20 | $21.65 | $22.00 | $12.97 | 250,590 |
| 2018-08-22 | $22.20 | $22.67 | $22.06 | $22.20 | $13.09 | 294,050 |
| 2018-08-21 | $21.83 | $23.90 | $21.40 | $22.78 | $13.43 | 478,560 |
| 2018-08-20 | $21.70 | $21.99 | $21.21 | $21.83 | $12.87 | 167,350 |
| 2018-08-17 | $22.29 | $22.39 | $21.60 | $21.98 | $12.96 | 147,220 |
| 2018-08-16 | $22.00 | $22.30 | $21.60 | $22.14 | $13.06 | 172,920 |
| 2018-08-15 | $22.48 | $22.70 | $22.19 | $22.38 | $13.20 | 155,640 |
| 2018-08-14 | $22.12 | $22.75 | $22.12 | $22.64 | $13.35 | 199,500 |
| 2018-08-13 | $22.27 | $22.56 | $22.00 | $22.55 | $13.30 | 210,920 |
| 2018-08-10 | $22.22 | $22.50 | $22.02 | $22.29 | $13.15 | 212,740 |
| 2018-08-09 | $21.71 | $22.35 | $21.28 | $22.14 | $13.06 | 295,590 |
| 2018-08-08 | $21.99 | $22.08 | $21.36 | $21.54 | $12.70 | 276,700 |
| 2018-08-07 | $21.70 | $22.20 | $21.23 | $22.15 | $13.06 | 647,810 |
| 2018-08-06 | $21.40 | $21.90 | $21.40 | $21.56 | $12.72 | 223,270 |
| 2018-08-03 | $22.25 | $22.25 | $21.72 | $21.82 | $12.87 | 174,220 |
| 2018-08-02 | $22.92 | $22.94 | $21.50 | $22.07 | $13.02 | 474,930 |
| 2018-08-01 | $23.44 | $23.98 | $22.75 | $22.96 | $13.54 | 797,760 |
| 2018-07-31 | $23.86 | $23.94 | $23.00 | $23.62 | $13.93 | 408,680 |
| 2018-07-30 | $23.60 | $24.26 | $23.60 | $24.00 | $14.15 | 402,200 |
| 2018-07-27 | $22.97 | $24.69 | $22.81 | $24.22 | $14.28 | 825,360 |
| 2018-07-26 | $23.13 | $23.54 | $22.91 | $22.96 | $13.54 | 397,280 |
| 2018-07-25 | $23.53 | $23.86 | $23.25 | $23.35 | $13.77 | 499,100 |
| 2018-07-24 | $22.49 | $23.87 | $22.40 | $23.53 | $13.88 | 980,510 |
| 2018-07-23 | $22.00 | $22.58 | $21.95 | $22.56 | $13.30 | 267,610 |
| 2018-07-20 | $21.50 | $22.49 | $21.50 | $22.22 | $13.10 | 308,300 |
| 2018-07-19 | $21.81 | $21.99 | $21.52 | $21.76 | $12.83 | 254,220 |
| 2018-07-18 | $22.10 | $22.57 | $22.09 | $22.15 | $13.06 | 448,390 |
| 2018-07-17 | $22.08 | $22.09 | $21.80 | $22.08 | $13.02 | 234,300 |
| 2018-07-16 | $22.09 | $22.34 | $21.85 | $22.07 | $13.02 | 150,070 |
| 2018-07-13 | $22.19 | $22.19 | $21.76 | $22.09 | $13.03 | 270,440 |
| 2018-07-12 | $21.23 | $22.08 | $21.23 | $22.02 | $12.99 | 351,580 |
| 2018-07-11 | $21.89 | $21.93 | $21.02 | $21.27 | $12.54 | 372,740 |
| 2018-07-10 | $21.93 | $22.53 | $21.93 | $22.28 | $13.14 | 192,820 |
| 2018-07-09 | $21.45 | $21.88 | $21.45 | $21.87 | $12.90 | 181,290 |
| 2018-07-06 | $21.48 | $21.97 | $21.18 | $21.40 | $12.62 | 309,250 |
| 2018-07-05 | $22.00 | $22.00 | $21.16 | $21.48 | $12.67 | 433,770 |
| 2018-07-04 | $22.16 | $22.37 | $21.75 | $22.11 | $13.04 | 201,750 |
| 2018-07-03 | $21.86 | $22.42 | $21.75 | $22.28 | $13.14 | 335,390 |
| 2018-07-02 | $22.27 | $22.66 | $21.67 | $21.86 | $12.89 | 257,260 |
| 2018-06-29 | $21.63 | $22.44 | $21.62 | $22.35 | $13.18 | 357,130 |
| 2018-06-28 | $22.38 | $22.53 | $21.60 | $21.63 | $12.76 | 281,190 |
| 2018-06-27 | $22.13 | $22.47 | $21.86 | $22.15 | $13.06 | 223,060 |
| 2018-06-26 | $21.85 | $22.29 | $21.61 | $22.13 | $13.05 | 252,770 |
| 2018-06-25 | $22.01 | $22.38 | $21.77 | $21.95 | $12.95 | 255,390 |
| 2018-06-22 | $21.05 | $22.47 | $21.05 | $22.20 | $13.09 | 234,450 |
| 2018-06-21 | $29.80 | $29.87 | $28.53 | $28.76 | $12.90 | 406,680 |
| 2018-06-20 | $29.74 | $29.87 | $29.11 | $29.83 | $13.38 | 485,790 |
| 2018-06-19 | $31.99 | $31.99 | $29.00 | $29.25 | $13.12 | 594,550 |
| 2018-06-18 | $32.16 | $32.16 | $32.16 | $32.16 | $14.42 | 0 |
| 2018-06-15 | $33.47 | $33.73 | $32.06 | $32.16 | $14.42 | 638,710 |
| 2018-06-14 | $34.00 | $34.34 | $33.33 | $33.46 | $15.00 | 611,790 |
| 2018-06-13 | $33.40 | $34.75 | $33.17 | $34.50 | $15.47 | 901,290 |
| 2018-06-12 | $33.55 | $33.68 | $33.13 | $33.42 | $14.98 | 286,030 |
| 2018-06-11 | $33.50 | $33.79 | $33.20 | $33.39 | $14.97 | 231,250 |
| 2018-06-08 | $33.37 | $33.74 | $33.31 | $33.49 | $15.02 | 213,340 |
| 2018-06-07 | $34.00 | $34.20 | $33.71 | $33.75 | $15.13 | 207,870 |
| 2018-06-06 | $33.70 | $34.15 | $33.70 | $34.11 | $15.29 | 234,920 |
| 2018-06-05 | $33.46 | $33.91 | $33.20 | $33.85 | $15.18 | 279,590 |
| 2018-06-04 | $33.28 | $33.46 | $33.09 | $33.38 | $14.97 | 300,000 |
| 2018-06-01 | $33.41 | $34.44 | $33.08 | $33.15 | $14.86 | 384,520 |
| 2018-05-31 | $33.05 | $33.65 | $33.05 | $33.39 | $14.97 | 312,710 |
| 2018-05-30 | $33.95 | $34.28 | $32.83 | $32.85 | $14.73 | 797,910 |
| 2018-05-29 | $34.50 | $34.76 | $34.31 | $34.47 | $15.46 | 268,760 |
| 2018-05-28 | $36.00 | $36.03 | $34.38 | $34.50 | $15.47 | 496,530 |
| 2018-05-25 | $36.06 | $36.32 | $35.62 | $35.92 | $16.11 | 231,890 |
| 2018-05-24 | $36.00 | $36.33 | $35.73 | $36.06 | $16.17 | 241,440 |
| 2018-05-23 | $36.41 | $36.53 | $35.96 | $35.99 | $16.14 | 413,480 |
| 2018-05-22 | $36.16 | $36.49 | $36.02 | $36.40 | $16.32 | 379,300 |
| 2018-05-21 | $35.90 | $36.26 | $35.65 | $36.16 | $16.21 | 424,150 |
| 2018-05-18 | $35.14 | $35.80 | $35.14 | $35.79 | $16.05 | 393,050 |
| 2018-05-17 | $35.17 | $35.35 | $34.85 | $35.13 | $15.75 | 181,130 |
| 2018-05-16 | $35.75 | $35.90 | $35.00 | $35.17 | $15.77 | 325,630 |
| 2018-05-15 | $34.66 | $35.70 | $34.61 | $35.68 | $16.00 | 363,720 |
| 2018-05-14 | $35.17 | $35.47 | $34.53 | $34.62 | $15.52 | 357,860 |
| 2018-05-11 | $36.20 | $36.20 | $35.15 | $35.17 | $15.77 | 302,260 |
| 2018-05-10 | $35.70 | $36.18 | $35.48 | $36.06 | $16.17 | 329,970 |
| 2018-05-09 | $35.70 | $35.80 | $35.40 | $35.68 | $16.00 | 246,080 |
| 2018-05-08 | $35.78 | $35.80 | $35.45 | $35.66 | $15.99 | 314,870 |
| 2018-05-07 | $35.50 | $35.90 | $35.03 | $35.59 | $15.96 | 428,100 |
| 2018-05-04 | $34.54 | $35.22 | $34.49 | $34.80 | $15.60 | 426,450 |
| 2018-05-03 | $34.00 | $35.00 | $33.52 | $34.54 | $15.49 | 567,490 |
| 2018-05-02 | $34.50 | $35.00 | $33.58 | $33.84 | $15.17 | 1,554,580 |
| 2018-05-01 | $37.27 | $37.27 | $37.27 | $37.27 | $16.71 | 0 |
| 2018-04-30 | $37.27 | $37.27 | $37.27 | $37.27 | $16.71 | 0 |
| 2018-04-27 | $38.00 | $38.08 | $36.79 | $37.27 | $16.71 | 344,580 |
| 2018-04-26 | $38.52 | $38.78 | $37.82 | $37.92 | $17.00 | 431,270 |
| 2018-04-25 | $38.07 | $38.76 | $38.07 | $38.50 | $17.26 | 314,240 |
| 2018-04-24 | $37.11 | $38.38 | $37.11 | $38.37 | $17.20 | 311,490 |
| 2018-04-23 | $37.00 | $37.74 | $36.61 | $37.41 | $16.77 | 179,190 |
| 2018-04-20 | $38.66 | $38.66 | $37.08 | $37.42 | $16.78 | 350,540 |
| 2018-04-19 | $37.88 | $38.84 | $37.88 | $38.70 | $17.35 | 429,510 |
| 2018-04-18 | $38.50 | $38.70 | $37.53 | $38.17 | $17.11 | 550,060 |
| 2018-04-17 | $38.44 | $39.44 | $37.80 | $38.40 | $17.22 | 338,450 |
| 2018-04-16 | $39.44 | $39.80 | $38.70 | $39.02 | $17.50 | 350,920 |
| 2018-04-13 | $39.58 | $39.81 | $39.03 | $39.30 | $17.62 | 289,240 |
| 2018-04-12 | $38.80 | $39.56 | $38.65 | $39.28 | $17.61 | 400,530 |
| 2018-04-11 | $38.95 | $39.60 | $38.60 | $38.85 | $17.42 | 441,980 |
| 2018-04-10 | $38.76 | $38.92 | $38.28 | $38.80 | $17.40 | 279,660 |
| 2018-04-09 | $38.24 | $38.86 | $37.71 | $38.76 | $17.38 | 381,630 |
| 2018-04-06 | $38.73 | $38.73 | $38.73 | $38.73 | $17.37 | 0 |
| 2018-04-05 | $38.73 | $38.73 | $38.73 | $38.73 | $17.37 | 0 |
| 2018-04-04 | $39.13 | $39.47 | $38.22 | $38.73 | $17.37 | 444,990 |
| 2018-04-03 | $38.00 | $39.20 | $37.80 | $39.10 | $17.53 | 493,520 |
| 2018-04-02 | $38.08 | $39.44 | $38.05 | $38.74 | $17.37 | 672,450 |
| 2018-03-30 | $37.17 | $38.10 | $37.10 | $38.07 | $17.07 | 426,970 |
| 2018-03-29 | $37.41 | $37.71 | $36.60 | $37.20 | $16.68 | 311,250 |
| 2018-03-28 | $36.45 | $37.30 | $36.27 | $37.02 | $16.60 | 287,570 |
| 2018-03-27 | $36.21 | $37.00 | $36.21 | $36.86 | $16.53 | 462,360 |
| 2018-03-26 | $34.71 | $36.17 | $34.36 | $35.91 | $16.10 | 463,510 |
| 2018-03-23 | $37.25 | $37.82 | $34.88 | $35.36 | $15.85 | 1,071,920 |
| 2018-03-22 | $39.20 | $39.20 | $38.30 | $38.75 | $17.37 | 348,830 |
| 2018-03-21 | $39.15 | $39.51 | $38.66 | $39.01 | $17.49 | 322,960 |
| 2018-03-20 | $38.62 | $39.32 | $38.50 | $39.15 | $17.55 | 305,110 |
| 2018-03-19 | $38.90 | $39.41 | $38.40 | $39.14 | $17.55 | 340,440 |
| 2018-03-16 | $38.97 | $39.50 | $38.50 | $38.64 | $17.33 | 441,520 |
| 2018-03-15 | $39.74 | $40.06 | $38.75 | $38.92 | $17.45 | 646,380 |
| 2018-03-14 | $40.68 | $40.75 | $39.86 | $40.06 | $17.96 | 421,290 |
| 2018-03-13 | $42.20 | $42.20 | $40.28 | $40.69 | $18.24 | 929,730 |
| 2018-03-12 | $38.94 | $42.27 | $38.75 | $41.99 | $18.83 | 2,277,670 |
| 2018-03-09 | $37.39 | $38.45 | $37.37 | $38.43 | $17.23 | 611,470 |
| 2018-03-08 | $37.26 | $37.55 | $37.11 | $37.50 | $16.81 | 164,430 |
| 2018-03-07 | $37.58 | $37.75 | $36.86 | $37.20 | $16.68 | 295,450 |
| 2018-03-06 | $37.50 | $37.88 | $37.29 | $37.75 | $16.93 | 243,480 |
| 2018-03-05 | $37.06 | $37.60 | $37.06 | $37.50 | $16.81 | 333,500 |
| 2018-03-02 | $37.36 | $37.40 | $36.81 | $36.89 | $16.54 | 392,060 |
| 2018-03-01 | $36.80 | $37.40 | $36.80 | $37.36 | $16.75 | 443,700 |
| 2018-02-28 | $36.88 | $37.72 | $36.76 | $37.32 | $16.73 | 172,720 |
| 2018-02-27 | $37.20 | $37.96 | $37.00 | $37.40 | $16.77 | 311,860 |
| 2018-02-26 | $35.98 | $37.28 | $35.89 | $37.20 | $16.68 | 336,070 |
| 2018-02-23 | $35.74 | $35.93 | $35.62 | $35.81 | $16.06 | 127,410 |
| 2018-02-22 | $35.78 | $35.92 | $35.37 | $35.73 | $16.02 | 110,570 |
| 2018-02-21 | $35.56 | $35.56 | $35.56 | $35.56 | $15.94 | 0 |
| 2018-02-20 | $35.56 | $35.56 | $35.56 | $35.56 | $15.94 | 0 |
| 2018-02-19 | $35.56 | $35.56 | $35.56 | $35.56 | $15.94 | 0 |
| 2018-02-16 | $35.56 | $35.56 | $35.56 | $35.56 | $15.94 | 0 |
| 2018-02-15 | $35.56 | $35.56 | $35.56 | $35.56 | $15.94 | 0 |
| 2018-02-14 | $35.19 | $35.70 | $34.80 | $35.56 | $15.94 | 102,530 |
| 2018-02-13 | $35.70 | $35.80 | $34.66 | $35.36 | $15.85 | 227,640 |
| 2018-02-12 | $34.45 | $35.77 | $34.31 | $35.47 | $15.90 | 297,250 |
| 2018-02-09 | $33.50 | $35.19 | $33.40 | $34.08 | $15.28 | 289,330 |
| 2018-02-08 | $33.11 | $34.43 | $33.05 | $34.31 | $15.38 | 191,050 |
| 2018-02-07 | $34.65 | $34.65 | $33.02 | $33.90 | $15.20 | 429,780 |
| 2018-02-06 | $34.81 | $35.23 | $33.67 | $33.79 | $15.15 | 507,740 |
| 2018-02-05 | $34.84 | $35.27 | $34.70 | $35.17 | $15.77 | 264,710 |
| 2018-02-02 | $36.60 | $36.60 | $34.68 | $35.40 | $15.87 | 582,130 |
| 2018-02-01 | $37.68 | $37.87 | $34.06 | $35.78 | $16.04 | 818,990 |
| 2018-01-31 | $37.90 | $38.18 | $37.53 | $37.75 | $16.93 | 213,340 |
| 2018-01-30 | $37.97 | $38.28 | $37.77 | $38.21 | $17.13 | 185,830 |
| 2018-01-29 | $38.30 | $38.55 | $37.63 | $37.99 | $17.03 | 192,550 |
| 2018-01-26 | $38.15 | $38.69 | $38.02 | $38.35 | $17.20 | 251,260 |
| 2018-01-25 | $38.01 | $39.17 | $37.80 | $38.46 | $17.24 | 517,220 |
| 2018-01-24 | $37.66 | $38.10 | $37.30 | $38.01 | $17.04 | 515,470 |
| 2018-01-23 | $37.90 | $37.90 | $37.41 | $37.64 | $16.88 | 267,350 |
| 2018-01-22 | $38.03 | $38.20 | $36.85 | $37.65 | $16.88 | 709,550 |
| 2018-01-19 | $38.28 | $38.72 | $38.07 | $38.46 | $17.24 | 213,680 |
| 2018-01-18 | $38.28 | $38.56 | $38.01 | $38.37 | $17.20 | 304,900 |
| 2018-01-17 | $38.25 | $38.43 | $37.49 | $38.22 | $17.14 | 593,490 |
| 2018-01-16 | $38.60 | $38.95 | $38.13 | $38.27 | $17.16 | 477,470 |
| 2018-01-15 | $39.74 | $39.97 | $38.79 | $38.83 | $17.41 | 374,660 |
| 2018-01-12 | $39.46 | $39.88 | $39.36 | $39.74 | $17.82 | 335,710 |
| 2018-01-11 | $39.10 | $39.50 | $39.00 | $39.45 | $17.69 | 342,700 |
| 2018-01-10 | $39.35 | $39.35 | $38.80 | $39.19 | $17.57 | 474,210 |
| 2018-01-09 | $39.90 | $39.98 | $39.30 | $39.50 | $17.71 | 297,110 |
| 2018-01-08 | $40.00 | $40.00 | $38.78 | $39.84 | $17.86 | 576,110 |
| 2018-01-05 | $39.62 | $39.97 | $39.41 | $39.72 | $17.81 | 456,220 |
| 2018-01-04 | $40.72 | $40.72 | $39.61 | $39.75 | $17.82 | 1,079,670 |
| 2018-01-03 | $40.65 | $40.75 | $40.37 | $40.75 | $18.27 | 518,980 |
| 2018-01-02 | $40.58 | $40.79 | $40.30 | $40.65 | $18.23 | 358,460 |
| 2018-01-01 | $40.58 | $40.58 | $40.58 | $40.58 | $18.20 | 0 |
| 2017-12-29 | $40.31 | $40.76 | $39.94 | $40.58 | $18.20 | 380,850 |
| 2017-12-28 | $40.02 | $40.37 | $39.51 | $39.91 | $17.89 | 557,690 |
| 2017-12-27 | $40.60 | $40.60 | $40.10 | $40.12 | $17.99 | 554,580 |
| 2017-12-26 | $40.23 | $40.88 | $40.02 | $40.52 | $18.17 | 936,040 |
| 2017-12-25 | $41.50 | $41.67 | $40.21 | $40.62 | $18.21 | 1,205,550 |
| 2017-12-22 | $41.89 | $42.25 | $41.25 | $41.49 | $18.60 | 497,250 |
| 2017-12-21 | $41.85 | $42.46 | $41.19 | $41.90 | $18.79 | 740,230 |
| 2017-12-20 | $42.46 | $42.77 | $41.86 | $42.12 | $18.89 | 718,980 |
| 2017-12-19 | $42.08 | $43.20 | $42.08 | $42.73 | $19.16 | 763,150 |
| 2017-12-18 | $44.05 | $44.05 | $41.85 | $42.06 | $18.86 | 1,379,870 |
| 2017-12-15 | $44.63 | $45.28 | $43.90 | $43.93 | $19.70 | 751,980 |
| 2017-12-14 | $44.47 | $44.98 | $44.06 | $44.62 | $20.01 | 689,000 |
| 2017-12-13 | $44.78 | $45.00 | $43.88 | $44.58 | $19.99 | 512,160 |
| 2017-12-12 | $44.81 | $45.24 | $44.18 | $44.78 | $20.08 | 518,340 |
| 2017-12-11 | $44.55 | $45.00 | $44.22 | $44.97 | $20.16 | 921,620 |
| 2017-12-08 | $43.28 | $45.46 | $43.24 | $44.89 | $20.13 | 1,347,590 |
| 2017-12-07 | $42.82 | $43.97 | $42.58 | $43.81 | $19.64 | 948,740 |
| 2017-12-06 | $41.53 | $42.85 | $41.43 | $42.82 | $19.20 | 483,760 |
| 2017-12-05 | $42.31 | $42.31 | $41.32 | $41.72 | $18.71 | 604,380 |
| 2017-12-04 | $42.95 | $43.65 | $42.02 | $42.42 | $19.02 | 679,460 |
| 2017-12-01 | $41.41 | $43.30 | $41.41 | $42.89 | $19.23 | 681,750 |
| 2017-11-30 | $41.33 | $42.46 | $41.11 | $41.67 | $18.68 | 714,000 |
| 2017-11-29 | $41.78 | $41.83 | $40.88 | $41.23 | $18.49 | 760,710 |
| 2017-11-28 | $41.07 | $41.96 | $41.00 | $41.90 | $18.79 | 913,540 |
| 2017-11-27 | $43.25 | $43.25 | $40.00 | $41.16 | $18.46 | 1,180,320 |
| 2017-11-24 | $42.51 | $43.95 | $42.12 | $42.80 | $19.19 | 797,720 |
| 2017-11-23 | $43.90 | $43.99 | $42.21 | $42.74 | $19.16 | 650,120 |
| 2017-11-22 | $43.71 | $44.40 | $43.07 | $44.04 | $19.75 | 614,370 |
| 2017-11-21 | $43.86 | $45.17 | $43.08 | $44.00 | $19.73 | 1,373,910 |
| 2017-11-20 | $42.39 | $43.85 | $40.66 | $43.60 | $19.55 | 1,060,120 |
| 2017-11-17 | $45.80 | $45.83 | $41.80 | $41.94 | $18.80 | 1,503,700 |
| 2017-11-16 | $44.75 | $45.88 | $44.75 | $45.81 | $20.54 | 965,500 |
| 2017-11-15 | $45.30 | $46.02 | $44.11 | $44.99 | $20.17 | 1,212,560 |
| 2017-11-14 | $46.11 | $47.00 | $45.40 | $45.47 | $20.39 | 1,786,130 |
| 2017-11-13 | $44.35 | $46.57 | $43.75 | $46.11 | $20.67 | 1,956,210 |
| 2017-11-10 | $44.23 | $44.65 | $43.80 | $44.42 | $19.92 | 1,182,370 |
| 2017-11-09 | $42.98 | $44.28 | $42.85 | $44.20 | $19.82 | 1,636,440 |
| 2017-11-08 | $42.08 | $44.02 | $42.08 | $43.49 | $19.50 | 1,981,120 |
| 2017-11-07 | $42.79 | $42.79 | $41.46 | $42.03 | $18.85 | 1,143,520 |
| 2017-11-06 | $42.06 | $42.90 | $41.34 | $42.85 | $19.21 | 1,262,950 |
| 2017-11-03 | $42.70 | $43.15 | $41.70 | $42.06 | $18.86 | 1,306,320 |
| 2017-11-02 | $43.88 | $43.88 | $42.25 | $42.89 | $19.23 | 2,132,440 |
| 2017-11-01 | $41.80 | $45.95 | $41.60 | $44.22 | $19.83 | 3,580,860 |
| 2017-10-31 | $40.60 | $41.96 | $40.02 | $41.77 | $18.73 | 2,161,140 |
| 2017-10-30 | $40.37 | $40.81 | $39.49 | $40.45 | $18.14 | 846,810 |
| 2017-10-27 | $40.03 | $40.78 | $39.71 | $40.55 | $18.18 | 882,190 |
| 2017-10-26 | $39.48 | $40.16 | $39.22 | $40.01 | $17.94 | 646,940 |
| 2017-10-25 | $38.95 | $39.60 | $38.70 | $39.59 | $17.75 | 566,550 |
| 2017-10-24 | $39.48 | $39.55 | $38.50 | $39.07 | $17.52 | 533,490 |
| 2017-10-23 | $39.47 | $39.79 | $39.04 | $39.48 | $17.70 | 322,440 |
| 2017-10-20 | $38.71 | $39.41 | $38.71 | $39.31 | $17.63 | 337,860 |
| 2017-10-19 | $38.85 | $39.45 | $38.51 | $38.89 | $17.44 | 621,280 |
| 2017-10-18 | $39.50 | $40.20 | $38.60 | $38.72 | $17.36 | 500,720 |
| 2017-10-17 | $40.16 | $40.30 | $39.46 | $39.75 | $17.82 | 685,460 |
| 2017-10-16 | $40.79 | $41.79 | $39.92 | $40.30 | $18.07 | 1,298,270 |
| 2017-10-13 | $40.34 | $40.93 | $40.06 | $40.75 | $18.27 | 565,560 |
| 2017-10-12 | $40.18 | $40.94 | $40.04 | $40.34 | $18.09 | 513,560 |
| 2017-10-11 | $40.73 | $40.88 | $40.17 | $40.18 | $18.02 | 881,660 |
| 2017-10-10 | $40.31 | $41.88 | $40.11 | $40.83 | $18.31 | 1,383,100 |
| 2017-10-09 | $39.59 | $40.28 | $39.21 | $40.17 | $18.01 | 1,013,600 |
| 2017-10-06 | $39.04 | $39.04 | $39.04 | $39.04 | $17.50 | 0 |
| 2017-10-05 | $39.04 | $39.04 | $39.04 | $39.04 | $17.50 | 0 |
| 2017-10-04 | $39.04 | $39.04 | $39.04 | $39.04 | $17.50 | 0 |
| 2017-10-03 | $39.04 | $39.04 | $39.04 | $39.04 | $17.50 | 0 |
| 2017-10-02 | $39.04 | $39.04 | $39.04 | $39.04 | $17.50 | 0 |
| 2017-09-29 | $38.85 | $39.10 | $38.62 | $39.04 | $17.50 | 406,020 |
| 2017-09-28 | $38.45 | $38.89 | $38.45 | $38.66 | $17.33 | 343,000 |
| 2017-09-27 | $38.56 | $38.85 | $38.33 | $38.51 | $17.27 | 524,800 |
| 2017-09-26 | $39.09 | $39.60 | $38.30 | $38.56 | $17.29 | 617,200 |
| 2017-09-25 | $39.61 | $40.44 | $39.18 | $39.43 | $17.68 | 673,140 |
| 2017-09-22 | $39.07 | $40.00 | $38.52 | $39.61 | $17.76 | 704,680 |
| 2017-09-21 | $39.55 | $39.70 | $39.23 | $39.24 | $17.59 | 418,970 |
| 2017-09-20 | $38.99 | $39.68 | $38.70 | $39.64 | $17.77 | 726,830 |
| 2017-09-19 | $38.86 | $39.25 | $38.70 | $38.99 | $17.48 | 471,580 |
| 2017-09-18 | $38.99 | $39.28 | $38.73 | $38.81 | $17.40 | 463,250 |
| 2017-09-15 | $38.60 | $39.21 | $38.25 | $39.06 | $17.51 | 655,880 |
| 2017-09-14 | $38.89 | $39.10 | $38.64 | $38.74 | $17.37 | 459,560 |
| 2017-09-13 | $39.03 | $39.28 | $38.70 | $39.16 | $17.56 | 595,950 |
| 2017-09-12 | $39.93 | $40.25 | $38.89 | $39.00 | $17.49 | 764,890 |
| 2017-09-11 | $39.80 | $40.31 | $39.14 | $39.93 | $17.90 | 699,030 |
| 2017-09-08 | $39.50 | $39.95 | $38.92 | $39.45 | $17.69 | 601,010 |
| 2017-09-07 | $39.61 | $40.48 | $39.32 | $39.60 | $17.76 | 870,910 |
| 2017-09-06 | $39.15 | $39.60 | $38.80 | $39.55 | $17.73 | 524,100 |
| 2017-09-05 | $39.01 | $39.57 | $39.00 | $39.12 | $17.54 | 454,840 |
| 2017-09-04 | $39.69 | $39.86 | $38.90 | $38.98 | $17.48 | 1,027,650 |
| 2017-09-01 | $39.88 | $39.90 | $39.23 | $39.69 | $17.80 | 641,980 |
| 2017-08-31 | $38.84 | $39.87 | $38.53 | $39.71 | $17.81 | 1,025,310 |
| 2017-08-30 | $38.61 | $38.99 | $38.30 | $38.85 | $17.42 | 917,810 |
| 2017-08-29 | $38.65 | $39.68 | $38.60 | $39.03 | $17.50 | 1,731,390 |
| 2017-08-28 | $37.51 | $38.85 | $37.51 | $38.63 | $17.32 | 1,387,060 |
| 2017-08-25 | $36.70 | $37.48 | $36.54 | $37.43 | $16.78 | 756,900 |
| 2017-08-24 | $36.77 | $37.04 | $36.40 | $36.69 | $16.45 | 539,450 |
| 2017-08-23 | $37.15 | $37.50 | $36.43 | $36.77 | $16.49 | 783,320 |
| 2017-08-22 | $37.48 | $37.50 | $36.92 | $37.00 | $16.59 | 1,124,990 |
| 2017-08-21 | $36.98 | $37.60 | $36.76 | $37.45 | $16.79 | 562,810 |
| 2017-08-18 | $36.96 | $37.08 | $36.54 | $36.85 | $16.52 | 513,190 |
| 2017-08-17 | $36.29 | $37.18 | $36.03 | $37.06 | $16.62 | 755,180 |
| 2017-08-16 | $35.89 | $36.56 | $35.53 | $36.43 | $16.33 | 761,820 |
| 2017-08-15 | $36.38 | $36.40 | $35.58 | $35.86 | $16.08 | 643,130 |
| 2017-08-14 | $35.50 | $36.30 | $35.50 | $36.10 | $16.19 | 282,440 |
| 2017-08-11 | $36.01 | $36.13 | $35.39 | $35.49 | $15.91 | 383,290 |
| 2017-08-10 | $36.40 | $36.72 | $36.00 | $36.13 | $16.20 | 568,570 |
| 2017-08-09 | $36.70 | $36.90 | $36.36 | $36.63 | $16.42 | 296,800 |
| 2017-08-08 | $36.80 | $37.00 | $36.59 | $36.91 | $16.55 | 272,860 |
| 2017-08-07 | $37.03 | $37.17 | $36.70 | $36.92 | $16.55 | 217,660 |
| 2017-08-04 | $36.84 | $37.05 | $36.51 | $36.76 | $16.48 | 430,050 |
| 2017-08-03 | $36.56 | $37.25 | $36.56 | $36.86 | $16.53 | 371,880 |
| 2017-08-02 | $37.36 | $37.36 | $36.58 | $36.66 | $16.44 | 482,130 |
| 2017-08-01 | $37.86 | $37.86 | $37.06 | $37.36 | $16.75 | 422,700 |
| 2017-07-31 | $37.45 | $38.17 | $37.11 | $37.61 | $16.86 | 487,150 |
| 2017-07-28 | $38.00 | $38.22 | $37.38 | $37.45 | $16.79 | 757,660 |
| 2017-07-27 | $37.12 | $38.69 | $37.03 | $38.33 | $17.19 | 750,750 |
| 2017-07-26 | $37.50 | $37.63 | $37.03 | $37.29 | $16.72 | 221,590 |
| 2017-07-25 | $37.21 | $37.37 | $36.80 | $37.30 | $16.72 | 586,010 |
| 2017-07-24 | $36.27 | $37.27 | $36.27 | $37.21 | $16.68 | 589,670 |
| 2017-07-21 | $36.65 | $37.20 | $36.61 | $36.74 | $16.47 | 428,720 |
| 2017-07-20 | $36.94 | $37.63 | $36.52 | $36.71 | $16.46 | 649,010 |
| 2017-07-19 | $37.05 | $37.17 | $36.40 | $36.94 | $16.56 | 684,750 |
| 2017-07-18 | $36.20 | $37.37 | $36.20 | $37.10 | $16.63 | 683,030 |
| 2017-07-17 | $40.37 | $40.37 | $36.68 | $36.71 | $16.46 | 1,754,610 |
| 2017-07-14 | $41.57 | $41.60 | $40.56 | $40.75 | $18.27 | 827,320 |
| 2017-07-13 | $41.97 | $42.40 | $41.53 | $41.83 | $18.76 | 1,212,210 |
| 2017-07-12 | $39.79 | $41.90 | $39.75 | $41.88 | $18.78 | 1,438,390 |
| 2017-07-11 | $41.50 | $41.50 | $39.54 | $39.77 | $17.83 | 1,099,650 |
| 2017-07-10 | $41.01 | $41.89 | $41.01 | $41.40 | $18.56 | 1,228,340 |
| 2017-07-07 | $41.09 | $42.99 | $41.00 | $41.43 | $18.58 | 3,369,930 |
| 2017-07-06 | $39.03 | $39.70 | $39.03 | $39.54 | $17.73 | 788,840 |
| 2017-07-05 | $38.60 | $39.40 | $38.60 | $39.21 | $17.58 | 601,170 |
| 2017-07-04 | $38.90 | $39.09 | $38.59 | $38.95 | $17.46 | 303,400 |
| 2017-07-03 | $38.38 | $39.00 | $38.38 | $38.95 | $17.46 | 501,090 |
| 2017-06-30 | $38.19 | $38.65 | $37.81 | $38.49 | $17.26 | 418,870 |
| 2017-06-29 | $38.00 | $38.45 | $37.80 | $38.10 | $17.08 | 440,290 |
| 2017-06-28 | $38.98 | $38.98 | $37.80 | $38.06 | $17.07 | 468,640 |
| 2017-06-27 | $38.29 | $39.45 | $38.29 | $38.99 | $17.48 | 872,090 |
| 2017-06-26 | $37.85 | $38.38 | $37.50 | $38.30 | $17.17 | 329,600 |
| 2017-06-23 | $38.02 | $38.28 | $37.27 | $37.91 | $17.00 | 556,840 |
| 2017-06-22 | $38.68 | $38.81 | $38.02 | $38.09 | $17.08 | 454,710 |
| 2017-06-21 | $38.82 | $38.99 | $38.11 | $38.74 | $17.37 | 519,440 |
| 2017-06-20 | $39.42 | $39.48 | $38.70 | $38.77 | $17.38 | 444,570 |
| 2017-06-19 | $39.06 | $39.39 | $38.60 | $39.03 | $17.50 | 285,450 |
| 2017-06-16 | $51.80 | $51.95 | $51.01 | $51.20 | $17.50 | 425,810 |
| 2017-06-15 | $50.70 | $51.88 | $50.64 | $51.80 | $17.71 | 577,600 |
| 2017-06-14 | $50.68 | $51.17 | $50.10 | $50.75 | $17.35 | 434,060 |
| 2017-06-13 | $48.96 | $50.93 | $48.96 | $50.63 | $17.31 | 539,670 |
| 2017-06-12 | $49.88 | $49.93 | $48.60 | $48.68 | $16.64 | 479,180 |
| 2017-06-09 | $50.42 | $51.23 | $50.03 | $50.74 | $17.35 | 328,170 |
| 2017-06-08 | $51.31 | $51.75 | $50.58 | $50.72 | $17.34 | 486,940 |
| 2017-06-07 | $49.62 | $51.68 | $49.26 | $51.42 | $17.58 | 714,090 |
| 2017-06-06 | $49.10 | $49.68 | $49.08 | $49.62 | $16.96 | 171,410 |
| 2017-06-05 | $50.01 | $50.01 | $49.11 | $49.54 | $16.94 | 398,770 |
| 2017-06-02 | $48.00 | $49.30 | $47.46 | $49.10 | $16.79 | 590,910 |
| 2017-06-01 | $49.40 | $49.49 | $47.60 | $47.75 | $16.32 | 460,340 |
| 2017-05-31 | $51.60 | $52.22 | $49.80 | $49.81 | $17.03 | 491,080 |
| 2017-05-30 | $50.06 | $50.06 | $50.06 | $50.06 | $17.11 | 0 |
| 2017-05-29 | $50.06 | $50.06 | $50.06 | $50.06 | $17.11 | 0 |
| 2017-05-26 | $49.68 | $50.64 | $49.35 | $50.06 | $17.11 | 327,680 |
| 2017-05-25 | $49.52 | $49.80 | $48.01 | $49.68 | $16.98 | 530,100 |
| 2017-05-24 | $48.82 | $49.80 | $48.01 | $49.49 | $16.92 | 395,510 |
| 2017-05-23 | $51.33 | $51.56 | $48.54 | $48.80 | $16.68 | 748,380 |
| 2017-05-22 | $54.74 | $55.10 | $50.55 | $51.41 | $17.58 | 994,470 |
| 2017-05-19 | $55.01 | $55.42 | $54.60 | $54.75 | $18.72 | 352,490 |
| 2017-05-18 | $55.00 | $55.79 | $54.85 | $55.02 | $18.81 | 514,060 |
| 2017-05-17 | $55.07 | $56.20 | $55.07 | $55.62 | $19.01 | 698,810 |
| 2017-05-16 | $53.85 | $55.88 | $52.80 | $55.65 | $19.02 | 848,780 |
| 2017-05-15 | $54.82 | $54.94 | $54.25 | $54.42 | $18.60 | 345,550 |
| 2017-05-12 | $54.30 | $54.66 | $53.97 | $54.60 | $18.67 | 526,440 |
| 2017-05-11 | $53.16 | $54.81 | $52.50 | $54.69 | $18.70 | 840,680 |
| 2017-05-10 | $54.49 | $54.88 | $53.12 | $53.47 | $18.28 | 673,160 |
| 2017-05-09 | $53.09 | $54.55 | $53.09 | $54.49 | $18.63 | 599,720 |
| 2017-05-08 | $53.80 | $54.20 | $53.28 | $53.32 | $18.23 | 356,850 |
| 2017-05-05 | $53.51 | $54.68 | $53.24 | $53.85 | $18.41 | 454,950 |
| 2017-05-04 | $54.32 | $54.86 | $53.86 | $53.94 | $18.44 | 519,550 |
| 2017-05-03 | $55.02 | $55.79 | $53.79 | $54.79 | $18.73 | 677,750 |
| 2017-05-02 | $55.89 | $55.96 | $55.21 | $55.38 | $18.93 | 415,690 |
| 2017-05-01 | $55.73 | $55.73 | $55.73 | $55.73 | $19.05 | 0 |
| 2017-04-28 | $55.55 | $55.96 | $55.11 | $55.73 | $19.05 | 570,820 |
| 2017-04-27 | $54.65 | $55.82 | $53.07 | $55.75 | $19.06 | 1,022,780 |
| 2017-04-26 | $54.30 | $54.67 | $53.80 | $54.44 | $18.61 | 543,730 |
| 2017-04-25 | $53.98 | $54.78 | $53.61 | $54.25 | $18.55 | 532,020 |
| 2017-04-24 | $54.00 | $54.80 | $53.12 | $54.08 | $18.49 | 865,350 |
| 2017-04-21 | $52.40 | $53.50 | $52.31 | $53.26 | $18.21 | 484,180 |
| 2017-04-20 | $52.14 | $52.81 | $51.04 | $52.77 | $18.04 | 655,810 |
| 2017-04-19 | $50.98 | $52.44 | $50.95 | $52.40 | $17.91 | 654,250 |
| 2017-04-18 | $51.75 | $52.10 | $50.95 | $51.14 | $17.48 | 321,980 |
| 2017-04-17 | $52.95 | $52.95 | $50.50 | $51.73 | $17.68 | 941,960 |
| 2017-04-14 | $53.50 | $53.96 | $52.91 | $53.72 | $18.37 | 481,750 |
| 2017-04-13 | $53.20 | $54.24 | $52.80 | $53.40 | $18.26 | 464,160 |
| 2017-04-12 | $54.73 | $54.73 | $53.07 | $53.13 | $18.16 | 670,680 |
| 2017-04-11 | $52.80 | $54.78 | $52.63 | $54.72 | $18.71 | 769,970 |
| 2017-04-10 | $56.00 | $56.70 | $53.02 | $53.12 | $18.16 | 1,364,100 |
| 2017-04-07 | $57.40 | $58.00 | $56.78 | $56.89 | $19.45 | 871,810 |
| 2017-04-06 | $57.29 | $58.28 | $57.00 | $57.48 | $19.65 | 819,380 |
| 2017-04-05 | $56.30 | $57.87 | $55.81 | $57.27 | $19.58 | 855,630 |
| 2017-04-04 | $56.17 | $56.17 | $56.17 | $56.17 | $19.20 | 0 |
| 2017-04-03 | $56.17 | $56.17 | $56.17 | $56.17 | $19.20 | 0 |
| 2017-03-31 | $56.68 | $57.35 | $55.51 | $56.17 | $19.20 | 902,820 |
| 2017-03-30 | $59.30 | $59.39 | $56.10 | $56.40 | $19.28 | 1,650,040 |
| 2017-03-29 | $63.40 | $63.80 | $59.24 | $59.32 | $20.28 | 2,128,930 |
| 2017-03-28 | $65.28 | $65.81 | $63.73 | $63.90 | $21.85 | 1,628,970 |
| 2017-03-27 | $65.15 | $65.76 | $64.70 | $65.58 | $22.42 | 1,559,500 |
| 2017-03-24 | $63.51 | $65.50 | $63.37 | $65.16 | $22.28 | 2,223,960 |
| 2017-03-23 | $64.00 | $65.24 | $62.03 | $63.89 | $21.84 | 2,229,490 |
| 2017-03-22 | $63.90 | $64.69 | $63.15 | $64.45 | $22.03 | 1,850,530 |
| 2017-03-21 | $62.61 | $64.50 | $62.61 | $64.43 | $22.03 | 1,928,220 |
| 2017-03-20 | $61.27 | $62.79 | $61.02 | $62.75 | $21.45 | 1,235,340 |
| 2017-03-17 | $63.72 | $63.97 | $61.29 | $61.35 | $20.97 | 1,982,750 |
| 2017-03-16 | $62.51 | $64.28 | $62.51 | $63.75 | $21.79 | 1,959,830 |
| 2017-03-15 | $62.50 | $62.95 | $62.05 | $62.60 | $21.40 | 1,399,770 |
| 2017-03-14 | $63.60 | $63.98 | $62.81 | $62.95 | $21.52 | 2,163,280 |
| 2017-03-13 | $59.63 | $63.78 | $59.63 | $63.63 | $21.75 | 2,854,560 |
| 2017-03-10 | $59.36 | $60.83 | $59.36 | $60.01 | $20.52 | 1,254,040 |
| 2017-03-09 | $60.70 | $61.25 | $59.20 | $59.42 | $20.31 | 1,350,760 |
| 2017-03-08 | $61.02 | $61.98 | $60.52 | $61.19 | $20.92 | 1,581,520 |
| 2017-03-07 | $60.64 | $61.49 | $60.30 | $61.14 | $20.90 | 1,466,910 |
| 2017-03-06 | $58.77 | $61.01 | $58.77 | $60.99 | $20.85 | 1,937,110 |
| 2017-03-03 | $58.50 | $59.17 | $57.79 | $58.94 | $20.15 | 1,005,210 |
| 2017-03-02 | $58.55 | $59.88 | $58.55 | $58.87 | $20.13 | 1,358,790 |
| 2017-03-01 | $59.00 | $59.94 | $58.36 | $58.42 | $19.97 | 1,127,080 |
| 2017-02-28 | $57.82 | $59.50 | $57.71 | $59.41 | $20.31 | 1,326,400 |
| 2017-02-27 | $60.20 | $60.30 | $57.78 | $57.82 | $19.77 | 1,552,760 |
| 2017-02-24 | $58.70 | $60.37 | $58.60 | $60.20 | $20.58 | 1,716,250 |
| 2017-02-23 | $59.61 | $59.67 | $58.30 | $59.15 | $20.22 | 1,727,750 |
| 2017-02-22 | $57.50 | $59.67 | $57.08 | $59.22 | $20.25 | 2,819,750 |
| 2017-02-21 | $53.88 | $57.00 | $53.87 | $56.92 | $19.46 | 1,611,450 |
| 2017-02-20 | $55.64 | $57.00 | $53.86 | $54.78 | $18.73 | 1,598,510 |
| 2017-02-17 | $55.14 | $56.00 | $53.54 | $53.79 | $18.39 | 1,015,130 |
| 2017-02-16 | $56.10 | $56.23 | $54.80 | $55.14 | $18.85 | 946,380 |
| 2017-02-15 | $55.75 | $57.56 | $55.52 | $56.11 | $19.18 | 1,380,010 |
| 2017-02-14 | $55.86 | $56.80 | $55.24 | $55.81 | $19.08 | 936,110 |
| 2017-02-13 | $54.30 | $56.28 | $54.10 | $55.87 | $19.10 | 1,129,840 |
| 2017-02-10 | $56.22 | $56.29 | $54.52 | $54.62 | $18.67 | 893,850 |
| 2017-02-09 | $56.08 | $56.73 | $55.80 | $56.22 | $19.22 | 879,700 |
| 2017-02-08 | $55.65 | $56.60 | $54.68 | $56.31 | $19.25 | 974,900 |
| 2017-02-07 | $57.18 | $57.18 | $55.50 | $55.83 | $19.09 | 967,160 |
| 2017-02-06 | $55.80 | $57.45 | $55.25 | $57.24 | $19.57 | 1,094,540 |
| 2017-02-03 | $54.40 | $56.73 | $53.39 | $55.58 | $19.00 | 1,324,220 |
| 2017-02-02 | $54.38 | $54.38 | $54.38 | $54.38 | $18.59 | 0 |
| 2017-02-01 | $54.38 | $54.38 | $54.38 | $54.38 | $18.59 | 0 |
| 2017-01-31 | $54.38 | $54.38 | $54.38 | $54.38 | $18.59 | 0 |
| 2017-01-30 | $54.38 | $54.38 | $54.38 | $54.38 | $18.59 | 0 |
| 2017-01-27 | $54.38 | $54.38 | $54.38 | $54.38 | $18.59 | 0 |
| 2017-01-26 | $54.16 | $54.84 | $53.18 | $54.38 | $18.59 | 706,460 |
| 2017-01-25 | $53.15 | $54.80 | $52.50 | $54.45 | $18.61 | 735,990 |
| 2017-01-24 | $54.90 | $54.90 | $53.00 | $53.13 | $18.16 | 807,260 |
| 2017-01-23 | $53.50 | $57.17 | $53.20 | $54.92 | $18.78 | 1,840,200 |
| 2017-01-20 | $51.00 | $54.09 | $50.70 | $53.91 | $18.43 | 1,728,900 |
| 2017-01-19 | $50.08 | $52.88 | $49.48 | $51.44 | $17.59 | 1,218,380 |
| 2017-01-18 | $52.34 | $52.34 | $50.93 | $51.00 | $17.44 | 943,680 |
| 2017-01-17 | $49.13 | $53.50 | $48.40 | $52.74 | $18.03 | 1,564,320 |
| 2017-01-16 | $52.00 | $52.30 | $48.07 | $49.77 | $17.01 | 1,724,220 |
| 2017-01-13 | $54.61 | $54.83 | $52.66 | $52.79 | $18.05 | 1,406,870 |
| 2017-01-12 | $56.06 | $56.79 | $54.36 | $54.61 | $18.67 | 1,213,160 |
| 2017-01-11 | $58.43 | $58.44 | $55.88 | $55.94 | $19.12 | 1,515,170 |
| 2017-01-10 | $59.70 | $60.20 | $58.58 | $58.71 | $20.07 | 853,370 |
| 2017-01-09 | $60.00 | $60.47 | $58.70 | $59.83 | $20.45 | 1,204,340 |
| 2017-01-06 | $63.49 | $63.80 | $60.60 | $60.70 | $20.75 | 1,835,030 |
| 2017-01-05 | $64.51 | $64.88 | $63.80 | $63.94 | $21.86 | 947,540 |
| 2017-01-04 | $64.85 | $65.09 | $63.18 | $64.76 | $22.14 | 1,269,690 |
| 2017-01-03 | $63.38 | $65.28 | $62.93 | $64.67 | $22.11 | 1,254,340 |
| 2017-01-02 | $62.91 | $62.91 | $62.91 | $62.91 | $21.51 | 0 |
| 2016-12-30 | $62.95 | $63.45 | $62.51 | $62.91 | $21.51 | 909,140 |
| 2016-12-29 | $64.23 | $64.63 | $62.90 | $62.91 | $21.51 | 1,042,540 |
| 2016-12-28 | $64.82 | $65.35 | $64.06 | $64.23 | $21.96 | 882,590 |
| 2016-12-27 | $65.80 | $65.88 | $64.55 | $64.85 | $22.17 | 958,600 |
| 2016-12-26 | $64.40 | $66.30 | $62.78 | $65.83 | $22.51 | 1,669,880 |
| 2016-12-23 | $68.01 | $68.40 | $64.10 | $64.69 | $22.12 | 2,245,900 |
| 2016-12-22 | $69.86 | $69.88 | $67.90 | $68.54 | $23.43 | 1,904,820 |
| 2016-12-21 | $68.87 | $70.48 | $67.80 | $70.36 | $24.05 | 2,204,330 |
| 2016-12-20 | $68.50 | $69.38 | $68.15 | $68.73 | $23.50 | 1,141,990 |
| 2016-12-19 | $69.71 | $69.72 | $68.00 | $68.41 | $23.39 | 1,374,570 |
| 2016-12-16 | $68.99 | $69.96 | $68.00 | $69.74 | $23.84 | 1,723,660 |
| 2016-12-15 | $67.99 | $70.00 | $67.80 | $68.80 | $23.52 | 2,007,900 |
| 2016-12-14 | $68.55 | $70.47 | $68.00 | $68.07 | $23.27 | 2,026,610 |
| 2016-12-13 | $69.00 | $71.16 | $68.00 | $69.14 | $23.64 | 2,053,420 |
| 2016-12-12 | $74.02 | $74.44 | $68.60 | $69.84 | $23.88 | 3,130,670 |
| 2016-12-09 | $76.70 | $76.70 | $73.17 | $74.91 | $25.61 | 3,369,930 |
| 2016-12-08 | $75.59 | $78.68 | $75.50 | $77.32 | $26.43 | 3,911,910 |
| 2016-12-07 | $75.83 | $76.40 | $73.20 | $75.91 | $25.95 | 3,726,740 |
| 2016-12-06 | $76.00 | $78.20 | $75.70 | $76.00 | $25.98 | 3,032,320 |
| 2016-12-05 | $76.01 | $78.46 | $75.00 | $75.84 | $25.93 | 4,278,910 |
| 2016-12-02 | $81.35 | $83.98 | $79.58 | $79.67 | $27.24 | 7,005,730 |
| 2016-12-01 | $79.39 | $84.88 | $77.40 | $82.79 | $28.30 | 8,328,520 |
| 2016-11-30 | $80.00 | $81.98 | $78.22 | $78.65 | $26.89 | 6,520,390 |
| 2016-11-29 | $88.00 | $88.00 | $81.21 | $82.65 | $28.26 | 13,041,240 |
| 2016-11-28 | $90.23 | $90.23 | $90.23 | $90.23 | $30.85 | 612,190 |
| 2016-11-25 | $82.03 | $82.03 | $82.03 | $82.03 | $28.04 | 485,220 |
| 2016-11-24 | $74.57 | $74.57 | $74.57 | $74.57 | $25.49 | 87,880 |
| 2016-11-23 | $67.79 | $67.79 | $67.79 | $67.79 | $23.18 | 58,690 |
| 2016-11-22 | $61.63 | $61.63 | $61.63 | $61.63 | $21.07 | 46,670 |
| 2016-11-21 | $56.03 | $56.03 | $56.03 | $56.03 | $19.15 | 39,300 |
| 2016-11-18 | $50.94 | $50.94 | $50.94 | $50.94 | $17.41 | 54,170 |
| 2016-11-17 | $46.31 | $46.31 | $46.31 | $46.31 | $15.83 | 22,750 |
| 2016-11-16 | $42.10 | $42.10 | $42.10 | $42.10 | $14.39 | 6,600 |
| 2016-11-15 | $38.27 | $38.27 | $38.27 | $38.27 | $13.08 | 10,120 |
| 2016-11-14 | $34.79 | $34.79 | $34.79 | $34.79 | $11.89 | 6,300 |
| 2016-11-11 | $31.63 | $31.63 | $31.63 | $31.63 | $10.81 | 4,400 |
| 2016-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $9.83 | 4,000 |
| 2016-11-09 | $26.14 | $26.14 | $26.14 | $26.14 | $8.94 | 4,000 |
| 2016-11-08 | $19.80 | $23.76 | $19.80 | $23.76 | $8.12 | 8,100 |