Jack Sewing Machine Company Ltd (603337) Exchange: SHG
Data as of July 11, 2025
$34.82 ($-0.18) -0.51%
Jack Sewing Machine Company Ltd - Daily Information
Click for more stock information on Jack Sewing Machine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $35.18 |
| Previous Close | $34.82 |
| High | $35.39 |
| Low | $34.57 |
| Adjusted Open | $35.18 |
| Previous Adjusted Close | $34.82 |
| Adjusted High | $35.39 |
| Adjusted Low | $34.57 |
Invest in Jack Sewing Machine Company Ltd (603337)
Historical Stock Data for Jack Sewing Machine Company Ltd (603337)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $35.18 | $35.39 | $34.57 | $34.82 | $34.82 | 2,228,600 |
| 2025-07-08 | $35.08 | $35.32 | $34.81 | $35.00 | $35.00 | 2,636,100 |
| 2025-07-07 | $35.30 | $35.61 | $34.93 | $35.20 | $35.20 | 2,110,400 |
| 2025-07-04 | $35.94 | $35.94 | $35.25 | $35.50 | $35.50 | 2,285,900 |
| 2025-07-03 | $35.80 | $36.20 | $35.66 | $35.95 | $35.95 | 1,984,730 |
| 2025-07-02 | $36.46 | $37.19 | $35.80 | $35.92 | $35.92 | 2,472,500 |
| 2025-06-30 | $35.50 | $36.13 | $35.45 | $35.88 | $35.88 | 2,605,500 |
| 2025-06-27 | $35.30 | $36.19 | $35.25 | $35.50 | $35.50 | 2,615,420 |
| 2025-06-26 | $35.50 | $35.98 | $35.21 | $35.58 | $35.58 | 3,953,000 |
| 2025-06-25 | $36.51 | $36.51 | $35.21 | $35.78 | $35.78 | 5,281,370 |
| 2025-06-24 | $35.98 | $36.82 | $35.94 | $36.60 | $36.60 | 3,554,950 |
| 2025-06-23 | $38.04 | $38.05 | $36.10 | $36.13 | $36.13 | 6,640,490 |
| 2025-06-20 | $38.00 | $39.85 | $37.18 | $38.45 | $38.45 | 7,691,290 |
| 2025-06-19 | $36.60 | $38.70 | $36.60 | $37.63 | $37.63 | 6,463,540 |
| 2025-06-18 | $35.91 | $37.89 | $35.55 | $36.73 | $36.73 | 5,559,480 |
| 2025-06-17 | $35.77 | $36.40 | $35.61 | $35.91 | $35.91 | 2,712,500 |
| 2025-06-13 | $38.02 | $38.40 | $36.70 | $38.16 | $38.16 | 5,874,650 |
| 2025-06-12 | $36.86 | $38.73 | $36.55 | $38.56 | $38.56 | 7,689,200 |
| 2025-06-11 | $37.00 | $37.37 | $36.39 | $36.86 | $36.86 | 3,365,090 |
| 2025-06-10 | $36.80 | $37.50 | $36.25 | $37.25 | $37.25 | 3,943,000 |
| 2025-06-09 | $36.70 | $37.32 | $36.39 | $36.50 | $36.50 | 2,883,470 |
| 2025-06-06 | $37.64 | $37.90 | $36.55 | $36.70 | $36.70 | 2,453,350 |
| 2025-06-05 | $37.59 | $38.30 | $36.96 | $37.64 | $37.64 | 6,238,770 |
| 2025-06-04 | $37.32 | $38.21 | $37.05 | $37.58 | $37.58 | 3,494,890 |
| 2025-06-03 | $38.55 | $38.77 | $37.40 | $38.03 | $38.03 | 4,387,150 |
| 2025-05-30 | $39.50 | $39.50 | $38.30 | $38.60 | $38.60 | 4,427,010 |
| 2025-05-29 | $39.27 | $41.63 | $39.23 | $40.00 | $40.00 | 6,847,200 |
| 2025-05-28 | $39.40 | $40.25 | $38.81 | $39.29 | $39.29 | 3,011,360 |
| 2025-05-27 | $39.78 | $40.43 | $39.13 | $39.58 | $39.58 | 3,382,950 |
| 2025-05-26 | $40.00 | $40.40 | $38.80 | $40.01 | $40.01 | 6,972,580 |
| 2025-05-23 | $41.93 | $42.60 | $39.83 | $39.99 | $39.99 | 10,015,390 |
| 2025-05-22 | $41.65 | $44.66 | $41.20 | $41.36 | $41.36 | 8,913,580 |
| 2025-05-21 | $41.22 | $42.90 | $40.63 | $42.19 | $42.19 | 8,859,580 |
| 2025-05-20 | $40.83 | $41.39 | $40.23 | $41.01 | $41.01 | 5,872,580 |
| 2025-05-19 | $42.46 | $42.59 | $40.00 | $41.14 | $41.14 | 9,815,370 |
| 2025-05-16 | $38.10 | $42.15 | $38.10 | $42.15 | $42.15 | 12,223,020 |
| 2025-05-15 | $37.44 | $38.57 | $37.14 | $38.32 | $38.32 | 4,747,050 |
| 2025-05-14 | $37.96 | $39.07 | $37.20 | $37.45 | $37.45 | 7,501,800 |
| 2025-05-13 | $37.98 | $39.36 | $37.17 | $38.84 | $38.84 | 9,273,650 |
| 2025-05-12 | $36.80 | $40.00 | $36.60 | $38.76 | $38.76 | 15,998,730 |
| 2025-05-09 | $34.70 | $37.80 | $34.53 | $37.15 | $37.15 | 15,841,850 |
| 2025-05-08 | $35.38 | $36.05 | $34.36 | $34.52 | $34.52 | 5,953,600 |
| 2025-05-07 | $33.97 | $36.20 | $33.97 | $35.89 | $35.89 | 11,072,870 |
| 2025-05-06 | $33.42 | $34.42 | $32.60 | $33.57 | $33.57 | 5,680,810 |
| 2025-04-30 | $31.92 | $33.79 | $31.77 | $32.95 | $32.95 | 6,627,010 |
| 2025-04-29 | $31.95 | $32.62 | $31.11 | $31.71 | $31.71 | 5,657,860 |
| 2025-04-28 | $31.80 | $31.80 | $30.96 | $31.63 | $31.63 | 1,877,700 |
| 2025-04-25 | $31.52 | $32.40 | $30.95 | $31.71 | $31.71 | 3,436,030 |
| 2025-04-24 | $30.50 | $32.14 | $30.41 | $31.70 | $31.70 | 5,777,050 |
| 2025-04-23 | $29.21 | $30.80 | $29.21 | $30.70 | $30.70 | 4,569,690 |
| 2025-04-22 | $28.80 | $29.65 | $28.41 | $29.27 | $29.27 | 3,230,820 |
| 2025-04-21 | $28.51 | $29.29 | $28.36 | $28.73 | $28.73 | 3,167,610 |
| 2025-04-18 | $26.35 | $28.84 | $26.35 | $28.21 | $28.21 | 4,704,330 |
| 2025-04-17 | $27.54 | $27.63 | $26.58 | $26.64 | $26.64 | 3,404,480 |
| 2025-04-16 | $27.91 | $28.12 | $27.41 | $27.54 | $27.54 | 2,031,330 |
| 2025-04-15 | $27.95 | $28.67 | $27.32 | $28.07 | $28.07 | 2,546,500 |
| 2025-04-14 | $27.69 | $28.06 | $27.52 | $27.95 | $27.95 | 3,263,430 |
| 2025-04-11 | $27.05 | $27.97 | $27.00 | $27.57 | $27.57 | 2,169,400 |
| 2025-04-10 | $28.00 | $28.48 | $27.01 | $27.38 | $27.38 | 4,845,630 |
| 2025-04-09 | $25.52 | $26.28 | $24.60 | $26.10 | $26.10 | 4,972,600 |
| 2025-04-08 | $26.80 | $26.82 | $24.40 | $25.77 | $25.77 | 7,829,860 |
| 2025-04-07 | $26.99 | $27.98 | $26.88 | $26.88 | $26.88 | 2,612,400 |
| 2025-04-03 | $32.42 | $32.52 | $29.67 | $29.87 | $29.87 | 7,631,630 |
| 2025-04-02 | $32.70 | $33.45 | $32.58 | $32.95 | $32.95 | 1,754,610 |
| 2025-04-01 | $32.39 | $33.13 | $32.22 | $32.71 | $32.71 | 2,235,580 |
| 2025-03-31 | $32.55 | $33.26 | $32.23 | $32.45 | $32.45 | 2,859,370 |
| 2025-03-28 | $31.95 | $32.33 | $31.65 | $32.24 | $32.24 | 2,095,200 |
| 2025-03-27 | $32.17 | $32.37 | $31.65 | $32.03 | $32.03 | 1,860,300 |
| 2025-03-26 | $32.37 | $32.50 | $32.00 | $32.17 | $32.17 | 1,353,100 |
| 2025-03-25 | $31.61 | $32.76 | $31.61 | $32.38 | $32.38 | 2,627,310 |
| 2025-03-24 | $31.80 | $31.89 | $31.24 | $31.68 | $31.68 | 2,746,820 |
| 2025-03-21 | $30.44 | $31.88 | $30.44 | $31.49 | $31.49 | 4,454,790 |
| 2025-03-20 | $30.78 | $31.09 | $30.56 | $30.58 | $30.58 | 1,573,900 |
| 2025-03-19 | $31.05 | $31.25 | $30.68 | $30.87 | $30.87 | 1,499,090 |
| 2025-03-18 | $30.90 | $31.55 | $30.90 | $31.17 | $31.17 | 1,915,850 |
| 2025-03-17 | $30.75 | $31.20 | $30.47 | $30.88 | $30.88 | 2,949,160 |
| 2025-03-14 | $30.20 | $30.76 | $30.05 | $30.75 | $30.75 | 3,080,450 |
| 2025-03-13 | $30.40 | $30.65 | $30.22 | $30.38 | $30.38 | 1,988,580 |
| 2025-03-12 | $30.80 | $30.98 | $30.41 | $30.53 | $30.53 | 2,776,660 |
| 2025-03-11 | $31.21 | $31.81 | $30.47 | $30.64 | $30.64 | 3,415,490 |
| 2025-03-10 | $30.93 | $32.73 | $30.50 | $31.85 | $31.85 | 4,967,860 |
| 2025-03-07 | $31.18 | $31.47 | $30.89 | $30.96 | $30.96 | 1,951,400 |
| 2025-03-06 | $31.25 | $31.38 | $30.60 | $31.10 | $31.10 | 3,426,400 |
| 2025-03-05 | $31.08 | $31.66 | $30.91 | $31.25 | $31.25 | 1,354,100 |
| 2025-03-04 | $31.04 | $31.54 | $30.96 | $31.04 | $31.04 | 1,734,320 |
| 2025-03-03 | $31.86 | $32.43 | $30.90 | $30.96 | $30.96 | 4,207,900 |
| 2025-02-28 | $32.15 | $32.36 | $31.70 | $31.86 | $31.86 | 2,293,940 |
| 2025-02-27 | $31.79 | $32.30 | $31.62 | $32.19 | $32.19 | 2,378,500 |
| 2025-02-26 | $31.24 | $32.31 | $31.22 | $31.80 | $31.80 | 3,605,150 |
| 2025-02-25 | $31.70 | $31.75 | $31.06 | $31.20 | $31.20 | 4,275,240 |
| 2025-02-24 | $33.30 | $33.30 | $31.60 | $31.84 | $31.84 | 5,373,450 |
| 2025-02-20 | $32.41 | $32.85 | $31.64 | $32.66 | $32.66 | 3,259,890 |
| 2025-02-19 | $32.23 | $32.81 | $31.90 | $32.42 | $32.42 | 2,693,400 |
| 2025-02-18 | $31.90 | $32.75 | $31.82 | $32.01 | $32.01 | 2,855,500 |
| 2025-02-17 | $32.40 | $32.42 | $31.58 | $31.93 | $31.93 | 2,811,900 |
| 2025-02-14 | $33.26 | $33.38 | $32.38 | $32.51 | $32.51 | 2,586,480 |
| 2025-02-13 | $33.86 | $33.97 | $33.12 | $33.26 | $33.26 | 2,284,100 |
| 2025-02-12 | $34.28 | $34.56 | $33.65 | $34.00 | $34.00 | 3,243,150 |
| 2025-02-11 | $32.53 | $35.50 | $32.20 | $34.40 | $34.40 | 6,160,920 |
| 2025-02-10 | $33.25 | $33.25 | $32.12 | $32.60 | $32.60 | 3,259,100 |
| 2025-02-07 | $31.71 | $33.48 | $31.31 | $33.23 | $33.23 | 4,308,040 |
| 2025-02-06 | $31.00 | $31.75 | $30.56 | $31.68 | $31.68 | 2,520,840 |
| 2025-02-05 | $32.87 | $32.98 | $30.80 | $30.92 | $30.92 | 3,961,290 |
| 2025-01-27 | $32.64 | $33.31 | $32.48 | $32.72 | $32.72 | 2,530,050 |
| 2025-01-24 | $30.66 | $32.90 | $30.51 | $32.66 | $32.66 | 5,808,070 |
| 2025-01-23 | $30.58 | $30.82 | $29.97 | $30.66 | $30.66 | 2,606,110 |
| 2025-01-22 | $31.10 | $31.10 | $30.03 | $30.39 | $30.39 | 1,462,570 |
| 2025-01-21 | $30.88 | $31.18 | $30.39 | $30.74 | $30.74 | 1,503,290 |
| 2025-01-20 | $30.91 | $31.66 | $30.53 | $30.75 | $30.75 | 2,509,500 |
| 2025-01-17 | $30.46 | $30.62 | $29.82 | $30.53 | $30.53 | 1,971,000 |
| 2025-01-16 | $30.35 | $30.73 | $30.03 | $30.19 | $30.19 | 1,762,040 |
| 2025-01-15 | $29.81 | $30.73 | $29.80 | $30.35 | $30.35 | 2,502,800 |
| 2025-01-14 | $28.64 | $29.99 | $28.35 | $29.95 | $29.95 | 2,498,750 |
| 2025-01-13 | $28.68 | $29.08 | $28.45 | $28.59 | $28.59 | 2,159,500 |
| 2025-01-09 | $29.36 | $29.61 | $28.90 | $29.01 | $29.01 | 1,809,000 |
| 2025-01-08 | $28.51 | $29.75 | $28.43 | $29.41 | $29.41 | 2,828,590 |
| 2025-01-07 | $28.56 | $29.30 | $28.42 | $28.60 | $28.60 | 2,447,420 |
| 2025-01-06 | $29.38 | $29.38 | $28.36 | $28.56 | $28.56 | 3,994,700 |
| 2025-01-03 | $29.10 | $30.20 | $28.98 | $29.38 | $29.38 | 3,097,440 |
| 2025-01-02 | $30.25 | $30.60 | $28.96 | $29.16 | $29.16 | 5,187,870 |
| 2024-12-31 | $29.84 | $30.97 | $29.45 | $30.46 | $30.46 | 4,302,540 |
| 2024-12-30 | $28.96 | $29.94 | $28.90 | $29.84 | $29.84 | 3,059,940 |
| 2024-12-27 | $29.40 | $29.68 | $28.92 | $28.99 | $28.99 | 2,639,600 |
| 2024-12-26 | $29.80 | $29.92 | $29.41 | $29.60 | $29.60 | 1,697,400 |
| 2024-12-25 | $29.56 | $29.99 | $29.17 | $29.80 | $29.80 | 1,912,230 |
| 2024-12-24 | $29.20 | $29.75 | $29.03 | $29.55 | $29.55 | 2,416,660 |
| 2024-12-23 | $28.89 | $29.60 | $28.89 | $29.18 | $29.18 | 3,030,790 |
| 2024-12-20 | $29.07 | $29.29 | $28.77 | $28.86 | $28.86 | 1,574,100 |
| 2024-12-19 | $28.90 | $29.25 | $28.73 | $29.05 | $29.05 | 2,177,290 |
| 2024-12-18 | $28.95 | $29.50 | $28.95 | $29.16 | $29.16 | 2,317,400 |
| 2024-12-17 | $29.03 | $29.35 | $28.86 | $28.88 | $28.88 | 3,220,040 |
| 2024-12-16 | $29.22 | $29.55 | $28.82 | $29.04 | $29.04 | 4,495,740 |
| 2024-12-13 | $29.00 | $29.41 | $28.61 | $29.32 | $29.32 | 8,195,130 |
| 2024-12-12 | $29.45 | $29.51 | $28.87 | $28.99 | $28.99 | 4,415,350 |
| 2024-12-11 | $30.10 | $30.45 | $29.38 | $29.54 | $29.54 | 2,946,890 |
| 2024-12-10 | $30.60 | $31.10 | $29.64 | $30.38 | $30.38 | 3,858,500 |
| 2024-12-09 | $30.60 | $30.82 | $29.92 | $30.09 | $30.09 | 2,133,800 |
| 2024-12-06 | $30.30 | $30.92 | $30.00 | $30.60 | $30.60 | 2,022,870 |
| 2024-12-05 | $30.01 | $30.38 | $29.72 | $30.13 | $30.13 | 1,171,830 |
| 2024-12-04 | $30.80 | $31.07 | $29.89 | $30.05 | $30.05 | 1,784,140 |
| 2024-12-03 | $30.38 | $30.97 | $30.22 | $30.80 | $30.80 | 1,877,300 |
| 2024-12-02 | $30.49 | $31.27 | $29.97 | $30.41 | $30.41 | 3,461,920 |
| 2024-11-29 | $29.75 | $30.68 | $29.63 | $30.51 | $30.51 | 3,234,310 |
| 2024-11-28 | $30.00 | $30.27 | $29.50 | $29.72 | $29.72 | 1,672,510 |
| 2024-11-27 | $30.00 | $30.30 | $29.09 | $30.10 | $30.10 | 3,554,910 |
| 2024-11-26 | $30.89 | $31.20 | $30.40 | $30.65 | $30.65 | 2,259,700 |
| 2024-11-25 | $31.24 | $31.68 | $30.60 | $31.01 | $31.01 | 4,544,260 |
| 2024-11-22 | $33.05 | $33.05 | $31.22 | $31.58 | $31.58 | 6,175,460 |
| 2024-11-21 | $30.38 | $33.07 | $30.08 | $32.82 | $32.82 | 6,265,680 |
| 2024-11-20 | $30.00 | $30.68 | $29.82 | $30.41 | $30.41 | 2,462,280 |
| 2024-11-19 | $28.39 | $30.06 | $28.35 | $30.04 | $30.04 | 3,811,580 |
| 2024-11-18 | $29.05 | $29.38 | $28.18 | $28.30 | $28.30 | 2,795,900 |
| 2024-11-15 | $29.92 | $30.46 | $29.07 | $29.09 | $29.09 | 3,156,910 |
| 2024-11-14 | $30.10 | $30.48 | $29.80 | $29.87 | $29.87 | 3,793,340 |
| 2024-11-13 | $28.80 | $30.13 | $28.65 | $30.10 | $30.10 | 3,817,700 |
| 2024-11-12 | $28.97 | $29.26 | $28.64 | $28.96 | $28.96 | 2,955,090 |
| 2024-11-11 | $29.30 | $29.32 | $28.23 | $28.96 | $28.96 | 4,802,470 |
| 2024-11-08 | $29.84 | $30.05 | $29.33 | $29.58 | $29.58 | 3,204,380 |
| 2024-11-07 | $28.99 | $29.86 | $28.82 | $29.84 | $29.84 | 2,846,580 |
| 2024-11-06 | $29.38 | $29.63 | $28.80 | $28.98 | $28.98 | 4,291,040 |
| 2024-11-05 | $29.25 | $29.59 | $29.11 | $29.41 | $29.41 | 4,353,020 |
| 2024-11-04 | $29.30 | $29.85 | $29.09 | $29.38 | $29.38 | 5,520,960 |
| 2024-11-01 | $28.62 | $29.80 | $28.62 | $29.23 | $29.23 | 4,324,540 |
| 2024-10-31 | $29.50 | $29.63 | $28.29 | $29.11 | $29.11 | 7,480,850 |
| 2024-10-30 | $29.88 | $30.04 | $29.00 | $29.66 | $29.66 | 4,021,590 |
| 2024-10-29 | $30.19 | $31.58 | $29.72 | $29.86 | $29.86 | 6,170,060 |
| 2024-10-28 | $29.80 | $30.34 | $29.52 | $30.18 | $30.18 | 3,618,300 |
| 2024-10-25 | $29.45 | $30.30 | $29.15 | $30.06 | $30.06 | 3,510,690 |
| 2024-10-24 | $30.01 | $30.34 | $29.10 | $29.61 | $29.61 | 6,288,600 |
| 2024-10-23 | $30.19 | $30.58 | $29.82 | $30.30 | $30.30 | 4,168,110 |
| 2024-10-22 | $29.53 | $30.91 | $29.00 | $30.21 | $30.21 | 7,984,960 |
| 2024-10-21 | $29.29 | $30.00 | $28.81 | $29.60 | $29.60 | 8,205,680 |
| 2024-10-18 | $28.88 | $29.70 | $28.08 | $29.29 | $29.29 | 7,729,790 |
| 2024-10-17 | $28.85 | $29.77 | $28.60 | $29.10 | $29.10 | 7,773,000 |
| 2024-10-16 | $28.03 | $29.16 | $27.68 | $28.78 | $28.78 | 6,044,000 |
| 2024-10-15 | $28.28 | $29.37 | $28.00 | $28.38 | $28.38 | 5,810,640 |
| 2024-10-14 | $28.53 | $28.83 | $27.10 | $28.46 | $28.46 | 9,888,200 |
| 2024-10-11 | $27.40 | $29.00 | $27.38 | $28.57 | $28.57 | 13,513,590 |
| 2024-10-10 | $26.80 | $27.92 | $26.36 | $26.60 | $26.60 | 8,383,330 |
| 2024-10-09 | $27.98 | $28.27 | $26.43 | $26.43 | $26.43 | 7,339,040 |
| 2024-10-08 | $30.93 | $30.93 | $26.93 | $28.56 | $28.56 | 10,618,950 |
| 2024-09-30 | $27.30 | $28.60 | $26.71 | $28.12 | $28.12 | 9,704,470 |
| 2024-09-27 | $26.00 | $26.75 | $25.15 | $26.65 | $26.65 | 1,861,960 |
| 2024-09-26 | $25.08 | $25.27 | $24.64 | $25.23 | $25.23 | 3,565,000 |
| 2024-09-25 | $25.38 | $26.25 | $24.95 | $25.03 | $25.03 | 2,551,600 |
| 2024-09-24 | $25.09 | $26.05 | $24.92 | $25.38 | $25.38 | 3,043,800 |
| 2024-09-23 | $25.32 | $26.09 | $25.05 | $25.19 | $25.19 | 2,454,170 |
| 2024-09-20 | $26.60 | $26.72 | $25.37 | $25.70 | $25.70 | 2,854,120 |
| 2024-09-19 | $26.65 | $26.78 | $26.11 | $26.58 | $26.58 | 2,208,220 |
| 2024-09-18 | $26.50 | $27.00 | $26.10 | $26.71 | $26.71 | 2,073,770 |
| 2024-09-13 | $26.70 | $27.40 | $26.50 | $26.52 | $26.52 | 2,232,850 |
| 2024-09-12 | $26.67 | $27.07 | $26.21 | $26.94 | $26.94 | 2,389,400 |
| 2024-09-11 | $25.89 | $26.76 | $25.64 | $26.66 | $26.66 | 2,906,520 |
| 2024-09-10 | $26.15 | $26.35 | $25.50 | $25.86 | $25.86 | 2,018,530 |
| 2024-09-09 | $26.30 | $26.67 | $25.93 | $26.18 | $26.18 | 1,776,300 |
| 2024-09-06 | $26.92 | $27.12 | $26.40 | $26.48 | $26.48 | 2,357,400 |
| 2024-09-05 | $25.98 | $27.20 | $25.97 | $26.94 | $26.94 | 3,540,310 |
| 2024-09-04 | $25.81 | $26.07 | $25.50 | $25.95 | $25.95 | 2,133,200 |
| 2024-09-03 | $25.15 | $26.39 | $25.15 | $25.86 | $25.86 | 3,086,800 |
| 2024-09-02 | $25.28 | $26.00 | $25.02 | $25.58 | $25.58 | 4,229,700 |
| 2024-08-30 | $24.88 | $25.85 | $24.61 | $25.28 | $25.28 | 3,076,300 |
| 2024-08-29 | $24.37 | $25.19 | $24.29 | $25.05 | $25.05 | 1,751,000 |
| 2024-08-28 | $24.44 | $25.04 | $24.35 | $24.60 | $24.60 | 1,499,800 |
| 2024-08-27 | $25.28 | $25.39 | $24.51 | $24.67 | $24.67 | 1,376,400 |
| 2024-08-26 | $24.86 | $25.19 | $24.43 | $25.16 | $25.16 | 2,241,700 |
| 2024-08-23 | $24.95 | $25.16 | $24.48 | $24.81 | $24.81 | 1,552,650 |
| 2024-08-22 | $24.85 | $25.43 | $24.54 | $24.97 | $24.97 | 2,183,330 |
| 2024-08-21 | $25.19 | $25.43 | $24.76 | $24.85 | $24.85 | 1,987,790 |
| 2024-08-20 | $25.84 | $25.84 | $25.04 | $25.21 | $25.21 | 2,016,900 |
| 2024-08-19 | $25.00 | $25.85 | $24.79 | $25.84 | $25.84 | 3,441,800 |
| 2024-08-16 | $25.66 | $25.76 | $25.00 | $25.07 | $25.07 | 2,146,100 |
| 2024-08-15 | $26.04 | $26.04 | $25.15 | $25.71 | $25.71 | 3,548,900 |
| 2024-08-14 | $26.73 | $27.13 | $25.31 | $25.80 | $25.80 | 4,375,100 |
| 2024-08-13 | $26.35 | $27.22 | $26.29 | $27.20 | $27.20 | 4,002,100 |
| 2024-08-12 | $26.45 | $27.00 | $26.33 | $26.54 | $26.54 | 2,462,430 |
| 2024-08-09 | $27.46 | $27.54 | $26.69 | $26.79 | $26.79 | 1,652,510 |
| 2024-08-08 | $27.08 | $27.47 | $26.80 | $27.18 | $27.18 | 1,698,210 |
| 2024-08-07 | $27.15 | $27.66 | $26.62 | $27.31 | $27.31 | 1,916,300 |
| 2024-08-06 | $26.74 | $27.50 | $26.31 | $27.03 | $27.03 | 2,565,190 |
| 2024-08-05 | $26.72 | $27.44 | $26.33 | $26.66 | $26.66 | 3,024,500 |
| 2024-08-02 | $26.70 | $28.20 | $26.11 | $26.85 | $26.85 | 4,349,070 |
| 2024-08-01 | $26.78 | $27.09 | $26.36 | $26.86 | $26.86 | 5,011,980 |
| 2024-07-31 | $24.82 | $26.50 | $24.33 | $26.42 | $26.42 | 5,619,000 |
| 2024-07-30 | $26.21 | $26.36 | $24.34 | $24.81 | $24.81 | 6,036,580 |
| 2024-07-29 | $27.48 | $27.80 | $26.19 | $26.42 | $26.42 | 4,280,780 |
| 2024-07-26 | $27.57 | $28.18 | $27.37 | $27.76 | $27.76 | 3,069,300 |
| 2024-07-25 | $28.10 | $28.48 | $27.58 | $27.87 | $27.87 | 2,754,430 |
| 2024-07-24 | $28.63 | $29.07 | $28.08 | $28.29 | $28.29 | 2,274,900 |
| 2024-07-23 | $29.15 | $29.27 | $28.72 | $28.79 | $28.79 | 1,915,380 |
| 2024-07-22 | $29.44 | $29.58 | $29.03 | $29.48 | $29.48 | 2,618,850 |
| 2024-07-19 | $29.11 | $29.79 | $29.05 | $29.08 | $29.08 | 1,792,450 |
| 2024-07-18 | $28.82 | $29.70 | $28.33 | $29.55 | $29.55 | 3,266,300 |
| 2024-07-17 | $29.13 | $29.50 | $28.73 | $28.81 | $28.81 | 2,400,190 |
| 2024-07-16 | $29.85 | $29.96 | $29.01 | $29.41 | $29.41 | 3,977,770 |
| 2024-07-15 | $29.00 | $29.90 | $28.61 | $29.72 | $29.72 | 5,208,490 |
| 2024-07-12 | $28.40 | $29.72 | $28.08 | $29.30 | $29.30 | 11,776,070 |
| 2024-07-11 | $26.96 | $27.96 | $26.96 | $27.96 | $27.96 | 968,150 |
| 2024-07-10 | $25.78 | $25.82 | $25.28 | $25.42 | $25.42 | 1,706,200 |
| 2024-07-09 | $25.51 | $25.90 | $25.00 | $25.78 | $25.78 | 2,232,600 |
| 2024-07-08 | $25.71 | $26.30 | $25.37 | $26.02 | $26.02 | 3,102,200 |
| 2024-07-05 | $25.85 | $25.87 | $25.10 | $25.83 | $25.83 | 1,587,190 |
| 2024-07-04 | $25.80 | $26.39 | $25.56 | $25.64 | $25.64 | 1,909,900 |
| 2024-07-03 | $26.60 | $26.63 | $25.67 | $25.79 | $25.79 | 1,875,350 |
| 2024-07-02 | $26.69 | $26.88 | $26.03 | $26.46 | $26.46 | 2,762,000 |
| 2024-07-01 | $26.41 | $26.86 | $26.14 | $26.69 | $26.69 | 2,298,600 |
| 2024-06-28 | $26.28 | $26.78 | $26.16 | $26.32 | $26.32 | 2,554,060 |
| 2024-06-27 | $26.99 | $27.14 | $26.09 | $26.35 | $26.35 | 2,739,500 |
| 2024-06-26 | $25.80 | $27.05 | $25.80 | $26.99 | $26.99 | 2,705,800 |
| 2024-06-25 | $26.21 | $27.34 | $26.19 | $26.39 | $26.39 | 3,305,840 |
| 2024-06-24 | $27.15 | $27.27 | $26.31 | $26.40 | $26.40 | 2,455,970 |
| 2024-06-21 | $26.70 | $27.19 | $26.45 | $27.00 | $27.00 | 2,196,810 |
| 2024-06-20 | $27.09 | $27.60 | $26.60 | $26.73 | $26.73 | 3,085,200 |
| 2024-06-19 | $28.51 | $28.52 | $26.91 | $27.01 | $27.01 | 3,845,320 |
| 2024-06-18 | $27.72 | $28.75 | $27.48 | $28.48 | $28.48 | 3,081,400 |
| 2024-06-17 | $27.16 | $27.97 | $27.14 | $27.84 | $27.84 | 2,438,300 |
| 2024-06-14 | $27.16 | $27.31 | $26.63 | $27.04 | $27.04 | 1,766,450 |
| 2024-06-13 | $27.16 | $27.48 | $27.09 | $27.21 | $27.21 | 1,232,300 |
| 2024-06-12 | $27.11 | $27.54 | $26.88 | $27.18 | $27.18 | 2,222,200 |
| 2024-06-11 | $27.11 | $27.51 | $26.66 | $27.01 | $27.01 | 3,664,530 |
| 2024-06-07 | $27.12 | $27.92 | $27.08 | $27.40 | $27.40 | 2,185,400 |
| 2024-06-06 | $27.39 | $27.58 | $27.12 | $27.42 | $27.42 | 2,548,720 |
| 2024-06-05 | $27.70 | $27.94 | $26.96 | $27.06 | $27.06 | 3,447,000 |
| 2024-06-04 | $27.57 | $28.05 | $27.34 | $27.67 | $27.67 | 2,811,940 |
| 2024-06-03 | $27.92 | $28.55 | $27.30 | $27.57 | $27.57 | 3,888,600 |
| 2024-05-31 | $27.37 | $28.60 | $27.20 | $28.30 | $28.30 | 3,342,800 |
| 2024-05-30 | $27.21 | $27.96 | $27.12 | $27.65 | $27.65 | 1,606,390 |
| 2024-05-29 | $27.98 | $27.98 | $27.25 | $27.53 | $27.53 | 1,681,300 |
| 2024-05-28 | $28.08 | $28.18 | $27.54 | $27.61 | $27.61 | 1,748,690 |
| 2024-05-27 | $28.18 | $28.28 | $27.51 | $28.00 | $28.00 | 3,245,920 |
| 2024-05-24 | $28.07 | $28.61 | $28.07 | $28.23 | $28.23 | 1,324,800 |
| 2024-05-23 | $28.35 | $28.65 | $28.12 | $28.40 | $28.40 | 1,744,540 |
| 2024-05-22 | $29.01 | $29.10 | $28.01 | $28.20 | $28.20 | 2,498,800 |
| 2024-05-21 | $28.95 | $29.15 | $28.33 | $28.80 | $28.80 | 1,903,500 |
| 2024-05-20 | $27.83 | $29.29 | $27.38 | $28.65 | $28.65 | 3,728,390 |
| 2024-05-17 | $29.16 | $29.55 | $27.89 | $28.65 | $28.65 | 4,894,000 |
| 2024-05-16 | $29.73 | $30.20 | $29.13 | $29.45 | $29.45 | 3,082,160 |
| 2024-05-15 | $30.60 | $30.63 | $29.74 | $30.00 | $30.00 | 4,559,860 |
| 2024-05-14 | $28.75 | $30.99 | $28.75 | $30.60 | $30.60 | 8,279,310 |
| 2024-05-13 | $29.18 | $29.62 | $28.43 | $28.75 | $28.75 | 5,296,980 |
| 2024-05-10 | $29.03 | $29.79 | $28.87 | $29.35 | $29.35 | 3,310,720 |
| 2024-05-09 | $29.09 | $29.50 | $28.72 | $29.03 | $29.03 | 3,738,910 |
| 2024-05-08 | $29.00 | $29.58 | $28.38 | $29.06 | $29.06 | 4,860,530 |
| 2024-05-07 | $28.22 | $29.86 | $27.80 | $28.89 | $28.89 | 7,816,410 |
| 2024-05-06 | $27.00 | $28.92 | $26.80 | $28.50 | $28.50 | 12,438,890 |
| 2024-04-30 | $25.45 | $26.54 | $25.07 | $26.54 | $26.54 | 6,347,250 |
| 2024-04-29 | $24.31 | $24.58 | $23.73 | $24.13 | $24.13 | 1,542,690 |
| 2024-04-26 | $24.68 | $24.68 | $24.14 | $24.43 | $24.43 | 1,814,650 |
| 2024-04-25 | $24.90 | $24.90 | $23.90 | $24.30 | $24.30 | 2,827,850 |
| 2024-04-24 | $24.87 | $25.19 | $24.50 | $24.76 | $24.76 | 2,427,960 |
| 2024-04-23 | $24.61 | $25.27 | $24.09 | $25.04 | $25.04 | 3,644,350 |
| 2024-04-22 | $24.60 | $25.59 | $24.58 | $24.62 | $24.62 | 3,658,080 |
| 2024-04-19 | $24.37 | $24.98 | $24.04 | $24.40 | $24.40 | 2,788,200 |
| 2024-04-18 | $23.85 | $24.60 | $23.55 | $24.17 | $24.17 | 4,572,590 |
| 2024-04-17 | $22.87 | $24.28 | $22.52 | $23.87 | $23.87 | 4,075,370 |
| 2024-04-16 | $23.54 | $23.88 | $22.87 | $22.88 | $22.88 | 2,969,410 |
| 2024-04-15 | $22.68 | $24.40 | $22.68 | $23.55 | $23.55 | 4,517,490 |
| 2024-04-12 | $22.70 | $23.22 | $22.60 | $22.77 | $22.77 | 2,435,060 |
| 2024-04-11 | $22.07 | $23.05 | $22.07 | $22.77 | $22.77 | 2,580,070 |
| 2024-04-10 | $22.15 | $22.48 | $22.01 | $22.28 | $22.28 | 1,152,850 |
| 2024-04-09 | $22.37 | $22.68 | $21.99 | $22.11 | $22.11 | 1,730,540 |
| 2024-04-08 | $22.54 | $22.73 | $22.15 | $22.38 | $22.38 | 2,037,100 |
| 2024-04-03 | $22.43 | $22.78 | $22.25 | $22.54 | $22.54 | 1,850,610 |
| 2024-04-02 | $22.18 | $22.46 | $21.99 | $22.41 | $22.41 | 2,102,780 |
| 2024-04-01 | $21.30 | $22.13 | $21.20 | $21.98 | $21.98 | 2,020,770 |
| 2024-03-29 | $21.08 | $21.29 | $20.90 | $21.28 | $21.28 | 764,030 |
| 2024-03-28 | $20.79 | $21.24 | $20.79 | $21.06 | $21.06 | 1,400,050 |
| 2024-03-27 | $21.07 | $21.15 | $20.70 | $20.73 | $20.73 | 955,790 |
| 2024-03-26 | $21.01 | $21.16 | $20.75 | $21.06 | $21.06 | 1,177,200 |
| 2024-03-25 | $21.28 | $21.57 | $21.00 | $21.00 | $21.00 | 919,900 |
| 2024-03-22 | $21.62 | $21.62 | $21.17 | $21.28 | $21.28 | 917,950 |
| 2024-03-21 | $21.67 | $21.72 | $21.50 | $21.62 | $21.62 | 972,620 |
| 2024-03-20 | $21.80 | $21.87 | $21.46 | $21.58 | $21.58 | 1,209,860 |
| 2024-03-19 | $21.75 | $21.90 | $21.38 | $21.80 | $21.80 | 1,322,900 |
| 2024-03-18 | $21.80 | $21.95 | $21.63 | $21.73 | $21.73 | 1,217,750 |
| 2024-03-15 | $21.79 | $21.80 | $21.46 | $21.75 | $21.75 | 641,030 |
| 2024-03-14 | $21.80 | $21.84 | $21.52 | $21.72 | $21.72 | 1,082,490 |
| 2024-03-13 | $21.62 | $21.78 | $21.44 | $21.75 | $21.75 | 795,940 |
| 2024-03-12 | $21.25 | $21.70 | $21.20 | $21.60 | $21.60 | 1,519,100 |
| 2024-03-11 | $20.70 | $21.26 | $20.62 | $21.26 | $21.26 | 1,105,600 |
| 2024-03-08 | $20.77 | $20.99 | $20.58 | $20.76 | $20.76 | 965,790 |
| 2024-03-07 | $20.88 | $21.22 | $20.81 | $20.86 | $20.86 | 1,039,800 |
| 2024-03-06 | $21.03 | $21.03 | $20.70 | $20.88 | $20.88 | 742,600 |
| 2024-03-05 | $21.05 | $21.06 | $20.77 | $20.85 | $20.85 | 1,079,400 |
| 2024-03-04 | $21.19 | $21.22 | $20.96 | $21.05 | $21.05 | 1,177,400 |
| 2024-03-01 | $21.18 | $21.25 | $20.92 | $21.09 | $21.09 | 1,121,120 |
| 2024-02-29 | $21.04 | $21.55 | $20.92 | $21.22 | $21.22 | 1,954,530 |
| 2024-02-28 | $21.29 | $21.50 | $21.10 | $21.10 | $21.10 | 1,372,350 |
| 2024-02-27 | $21.16 | $21.34 | $20.92 | $21.28 | $21.28 | 842,010 |
| 2024-02-26 | $20.54 | $21.28 | $20.50 | $21.16 | $21.16 | 1,774,350 |
| 2024-02-23 | $20.68 | $20.74 | $20.15 | $20.57 | $20.57 | 894,890 |
| 2024-02-22 | $20.72 | $21.00 | $20.25 | $20.56 | $20.56 | 1,005,870 |
| 2024-02-21 | $19.96 | $20.87 | $19.96 | $20.42 | $20.42 | 1,109,950 |
| 2024-02-20 | $20.01 | $20.34 | $19.79 | $20.26 | $20.26 | 933,340 |
| 2024-02-19 | $20.30 | $20.64 | $19.88 | $20.01 | $20.01 | 1,848,020 |
| 2024-02-08 | $19.16 | $20.17 | $18.88 | $20.00 | $20.00 | 2,000,840 |
| 2024-02-07 | $19.17 | $19.85 | $18.80 | $19.28 | $19.28 | 1,891,560 |
| 2024-02-06 | $18.37 | $19.46 | $17.60 | $19.12 | $19.12 | 2,276,560 |
| 2024-02-05 | $18.29 | $18.52 | $17.43 | $18.39 | $18.39 | 2,244,470 |
| 2024-02-02 | $18.68 | $19.01 | $17.80 | $18.52 | $18.52 | 1,464,530 |
| 2024-02-01 | $18.35 | $19.18 | $18.30 | $18.85 | $18.85 | 1,211,960 |
| 2024-01-31 | $18.96 | $19.14 | $18.38 | $18.38 | $18.38 | 1,104,140 |
| 2024-01-30 | $18.31 | $19.63 | $18.31 | $19.13 | $19.13 | 1,569,600 |
| 2024-01-29 | $19.82 | $20.10 | $19.37 | $19.50 | $19.50 | 878,610 |
| 2024-01-26 | $19.97 | $20.38 | $19.74 | $19.82 | $19.82 | 743,920 |
| 2024-01-25 | $19.70 | $20.19 | $19.41 | $20.17 | $20.17 | 1,782,850 |
| 2024-01-24 | $19.59 | $19.84 | $19.12 | $19.53 | $19.53 | 1,785,600 |
| 2024-01-23 | $19.43 | $19.56 | $19.10 | $19.42 | $19.42 | 1,187,200 |
| 2024-01-22 | $20.31 | $20.35 | $19.09 | $19.43 | $19.43 | 1,542,900 |
| 2024-01-19 | $20.63 | $20.74 | $20.27 | $20.52 | $20.52 | 1,136,500 |
| 2024-01-18 | $20.70 | $20.80 | $20.01 | $20.68 | $20.68 | 1,728,580 |
| 2024-01-17 | $21.39 | $21.50 | $20.79 | $20.82 | $20.82 | 940,430 |
| 2024-01-16 | $21.36 | $21.45 | $20.93 | $21.40 | $21.40 | 956,090 |
| 2024-01-15 | $21.40 | $21.54 | $21.24 | $21.42 | $21.42 | 1,000,860 |
| 2024-01-12 | $21.18 | $21.56 | $21.12 | $21.42 | $21.42 | 1,356,770 |
| 2024-01-11 | $21.00 | $21.30 | $21.00 | $21.28 | $21.28 | 912,400 |
| 2024-01-10 | $20.93 | $21.23 | $20.87 | $21.12 | $21.12 | 931,560 |
| 2024-01-09 | $20.78 | $21.16 | $20.66 | $21.04 | $21.04 | 1,233,220 |
| 2024-01-08 | $21.35 | $21.50 | $20.75 | $20.77 | $20.77 | 1,992,790 |
| 2024-01-05 | $21.55 | $21.90 | $21.28 | $21.51 | $21.51 | 1,406,960 |
| 2024-01-04 | $22.08 | $22.08 | $21.43 | $21.65 | $21.65 | 1,308,820 |
| 2024-01-03 | $21.62 | $22.05 | $21.56 | $21.99 | $21.99 | 1,438,240 |
| 2024-01-02 | $21.60 | $22.02 | $21.51 | $21.64 | $21.64 | 1,264,420 |
| 2024-01-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-12-29 | $21.10 | $21.67 | $20.70 | $21.60 | $21.60 | 1,535,940 |
| 2023-12-28 | $21.29 | $21.58 | $21.10 | $21.23 | $21.23 | 1,329,210 |
| 2023-12-27 | $20.93 | $21.30 | $20.88 | $21.29 | $21.29 | 1,058,160 |
| 2023-12-26 | $21.07 | $21.36 | $20.83 | $21.19 | $21.19 | 1,755,450 |
| 2023-12-25 | $21.01 | $21.37 | $21.00 | $21.35 | $21.35 | 1,033,960 |
| 2023-12-22 | $21.36 | $21.47 | $20.90 | $21.01 | $21.01 | 1,174,500 |
| 2023-12-21 | $21.47 | $21.51 | $20.61 | $21.33 | $21.33 | 1,760,000 |
| 2023-12-20 | $21.18 | $21.77 | $21.18 | $21.47 | $21.47 | 1,619,080 |
| 2023-12-19 | $21.07 | $21.36 | $20.92 | $21.33 | $21.33 | 768,970 |
| 2023-12-18 | $21.34 | $21.40 | $21.00 | $21.10 | $21.10 | 718,600 |
| 2023-12-15 | $21.66 | $21.80 | $21.23 | $21.33 | $21.33 | 757,400 |
| 2023-12-14 | $21.66 | $21.76 | $21.45 | $21.57 | $21.57 | 660,110 |
| 2023-12-13 | $21.38 | $21.83 | $21.23 | $21.59 | $21.59 | 962,170 |
| 2023-12-12 | $21.38 | $21.53 | $21.07 | $21.48 | $21.48 | 667,850 |
| 2023-12-11 | $20.85 | $21.38 | $20.62 | $21.32 | $21.32 | 1,108,390 |
| 2023-12-08 | $21.09 | $21.20 | $20.82 | $20.86 | $20.86 | 751,250 |
| 2023-12-07 | $21.08 | $21.19 | $20.81 | $20.97 | $20.97 | 829,270 |
| 2023-12-06 | $21.15 | $21.28 | $20.93 | $20.94 | $20.94 | 890,800 |
| 2023-12-05 | $21.23 | $21.40 | $21.02 | $21.18 | $21.18 | 627,530 |
| 2023-12-04 | $21.24 | $21.38 | $21.05 | $21.23 | $21.23 | 890,800 |
| 2023-12-01 | $21.41 | $21.61 | $21.12 | $21.24 | $21.24 | 1,198,660 |
| 2023-11-30 | $21.42 | $21.72 | $21.42 | $21.61 | $21.61 | 982,550 |
| 2023-11-29 | $21.64 | $21.79 | $21.38 | $21.55 | $21.55 | 1,481,890 |
| 2023-11-28 | $21.33 | $22.06 | $21.04 | $21.74 | $21.74 | 2,838,950 |
| 2023-11-27 | $20.81 | $21.05 | $20.78 | $21.03 | $21.03 | 1,125,030 |
| 2023-11-24 | $20.95 | $21.02 | $20.78 | $20.96 | $20.96 | 767,930 |
| 2023-11-23 | $20.73 | $21.04 | $20.59 | $20.97 | $20.97 | 672,650 |
| 2023-11-22 | $20.80 | $20.94 | $20.72 | $20.80 | $20.80 | 568,020 |
| 2023-11-21 | $21.05 | $21.06 | $20.79 | $20.85 | $20.85 | 708,700 |
| 2023-11-20 | $20.97 | $21.05 | $20.86 | $20.97 | $20.97 | 771,800 |
| 2023-11-17 | $20.53 | $21.00 | $20.53 | $20.99 | $20.99 | 692,700 |
| 2023-11-16 | $20.87 | $20.93 | $20.63 | $20.70 | $20.70 | 443,930 |
| 2023-11-15 | $21.00 | $21.28 | $20.90 | $21.03 | $21.03 | 1,041,700 |
| 2023-11-14 | $20.88 | $21.04 | $20.85 | $21.00 | $21.00 | 864,000 |
| 2023-11-13 | $20.88 | $21.08 | $20.77 | $20.97 | $20.97 | 653,550 |
| 2023-11-10 | $20.88 | $21.05 | $20.58 | $20.97 | $20.97 | 640,500 |
| 2023-11-09 | $20.72 | $21.08 | $20.69 | $20.82 | $20.82 | 1,088,920 |
| 2023-11-08 | $20.88 | $20.95 | $20.58 | $20.88 | $20.88 | 763,400 |
| 2023-11-07 | $21.05 | $21.10 | $20.65 | $20.88 | $20.88 | 1,584,840 |
| 2023-11-06 | $21.37 | $21.47 | $20.83 | $21.00 | $21.00 | 1,889,200 |
| 2023-11-03 | $21.50 | $21.80 | $21.29 | $21.37 | $21.37 | 1,963,450 |
| 2023-11-02 | $21.18 | $21.93 | $21.14 | $21.50 | $21.50 | 1,975,300 |
| 2023-11-01 | $20.93 | $21.28 | $20.87 | $21.18 | $21.18 | 1,120,730 |
| 2023-10-31 | $21.50 | $21.80 | $20.80 | $20.93 | $20.93 | 1,774,900 |
| 2023-10-30 | $21.18 | $21.51 | $20.82 | $21.40 | $21.40 | 1,483,300 |
| 2023-10-27 | $20.11 | $21.50 | $20.11 | $21.21 | $21.21 | 2,201,100 |
| 2023-10-26 | $19.70 | $20.30 | $19.65 | $20.09 | $20.09 | 835,760 |
| 2023-10-25 | $20.15 | $20.54 | $19.14 | $19.85 | $19.85 | 1,740,700 |
| 2023-10-24 | $20.27 | $20.58 | $19.92 | $20.55 | $20.55 | 817,790 |
| 2023-10-23 | $20.60 | $20.65 | $20.00 | $20.30 | $20.30 | 1,307,490 |
| 2023-10-20 | $20.59 | $20.90 | $20.53 | $20.54 | $20.54 | 608,830 |
| 2023-10-19 | $20.92 | $21.02 | $19.73 | $20.75 | $20.75 | 685,540 |
| 2023-10-18 | $21.28 | $21.28 | $20.79 | $20.87 | $20.87 | 1,211,310 |
| 2023-10-17 | $20.91 | $21.23 | $20.86 | $21.06 | $21.06 | 609,700 |
| 2023-10-16 | $21.45 | $21.45 | $20.94 | $21.12 | $21.12 | 1,111,000 |
| 2023-10-13 | $21.25 | $21.54 | $20.91 | $21.28 | $21.28 | 982,630 |
| 2023-10-12 | $21.03 | $21.44 | $20.88 | $21.27 | $21.27 | 1,338,600 |
| 2023-10-11 | $20.58 | $21.27 | $20.58 | $21.14 | $21.14 | 1,063,300 |
| 2023-10-10 | $21.13 | $21.48 | $20.87 | $20.96 | $20.96 | 872,500 |
| 2023-10-09 | $21.16 | $21.24 | $20.72 | $21.12 | $21.12 | 1,039,000 |
| 2023-09-28 | $21.29 | $21.54 | $21.13 | $21.25 | $21.25 | 1,031,200 |
| 2023-09-27 | $21.41 | $21.48 | $21.01 | $21.24 | $21.24 | 1,164,840 |
| 2023-09-26 | $21.25 | $21.44 | $21.07 | $21.24 | $21.24 | 752,240 |
| 2023-09-25 | $21.20 | $21.59 | $21.16 | $21.25 | $21.25 | 1,415,700 |
| 2023-09-22 | $21.03 | $21.15 | $20.56 | $21.15 | $21.15 | 1,392,050 |
| 2023-09-21 | $20.73 | $21.00 | $20.60 | $20.77 | $20.77 | 1,213,100 |
| 2023-09-20 | $20.52 | $20.95 | $20.52 | $20.71 | $20.71 | 661,300 |
| 2023-09-19 | $20.94 | $20.96 | $20.57 | $20.75 | $20.75 | 898,200 |
| 2023-09-18 | $20.90 | $21.13 | $20.51 | $20.98 | $20.98 | 978,930 |
| 2023-09-15 | $20.58 | $20.88 | $20.58 | $20.75 | $20.75 | 791,430 |
| 2023-09-14 | $20.60 | $20.68 | $20.28 | $20.57 | $20.57 | 1,447,170 |
| 2023-09-13 | $20.81 | $20.90 | $20.50 | $20.60 | $20.60 | 953,900 |
| 2023-09-12 | $20.63 | $20.92 | $20.57 | $20.71 | $20.71 | 739,700 |
| 2023-09-11 | $20.90 | $21.02 | $20.59 | $20.80 | $20.80 | 998,510 |
| 2023-09-08 | $20.54 | $21.04 | $20.54 | $20.90 | $20.90 | 960,790 |
| 2023-09-07 | $20.87 | $21.63 | $20.72 | $20.78 | $20.78 | 2,013,530 |
| 2023-09-06 | $20.60 | $21.07 | $20.40 | $20.94 | $20.94 | 2,182,470 |
| 2023-09-05 | $20.78 | $21.08 | $20.59 | $20.73 | $20.73 | 2,294,290 |
| 2023-09-04 | $20.76 | $20.82 | $20.33 | $20.80 | $20.80 | 1,705,480 |
| 2023-09-01 | $20.40 | $20.88 | $20.19 | $20.73 | $20.73 | 2,365,930 |
| 2023-08-31 | $20.80 | $20.80 | $19.72 | $20.54 | $20.54 | 4,862,560 |
| 2023-08-30 | $19.80 | $21.18 | $19.52 | $19.87 | $19.87 | 5,748,000 |
| 2023-08-29 | $18.64 | $19.33 | $18.53 | $19.25 | $19.25 | 1,054,300 |
| 2023-08-28 | $20.32 | $20.32 | $18.52 | $18.53 | $18.53 | 1,518,540 |
| 2023-08-25 | $19.29 | $19.38 | $18.95 | $18.98 | $18.98 | 620,000 |
| 2023-08-24 | $19.15 | $19.66 | $18.85 | $19.33 | $19.33 | 1,004,400 |
| 2023-08-23 | $19.53 | $19.53 | $18.85 | $19.15 | $19.15 | 655,800 |
| 2023-08-22 | $19.55 | $19.64 | $19.01 | $19.28 | $19.28 | 1,506,360 |
| 2023-08-21 | $19.93 | $19.95 | $19.30 | $19.33 | $19.33 | 579,300 |
| 2023-08-18 | $20.23 | $20.29 | $19.86 | $19.91 | $19.91 | 589,100 |
| 2023-08-17 | $20.00 | $20.31 | $19.71 | $20.23 | $20.23 | 1,055,500 |
| 2023-08-16 | $20.17 | $20.28 | $19.85 | $19.85 | $19.85 | 478,350 |
| 2023-08-15 | $20.21 | $20.29 | $20.01 | $20.16 | $20.16 | 518,800 |
| 2023-08-14 | $20.00 | $20.34 | $19.68 | $20.33 | $20.33 | 717,070 |
| 2023-08-11 | $20.40 | $20.40 | $19.93 | $20.00 | $20.00 | 772,400 |
| 2023-08-10 | $20.20 | $20.44 | $20.15 | $20.40 | $20.40 | 449,700 |
| 2023-08-09 | $20.35 | $20.48 | $20.12 | $20.16 | $20.16 | 1,253,600 |
| 2023-08-08 | $20.46 | $20.70 | $20.12 | $20.36 | $20.36 | 1,229,440 |
| 2023-08-07 | $20.35 | $20.50 | $20.08 | $20.46 | $20.46 | 1,485,980 |
| 2023-08-04 | $20.58 | $20.70 | $20.10 | $20.22 | $20.22 | 1,763,490 |
| 2023-08-03 | $21.16 | $21.40 | $20.42 | $20.54 | $20.54 | 2,163,980 |
| 2023-08-02 | $20.59 | $21.16 | $20.50 | $21.16 | $21.16 | 2,583,900 |
| 2023-08-01 | $20.65 | $20.97 | $20.39 | $20.59 | $20.59 | 1,446,090 |
| 2023-07-31 | $20.48 | $20.78 | $20.19 | $20.57 | $20.57 | 2,028,760 |
| 2023-07-28 | $20.50 | $20.72 | $20.01 | $20.47 | $20.47 | 1,310,870 |
| 2023-07-27 | $20.35 | $20.62 | $20.30 | $20.45 | $20.45 | 609,180 |
| 2023-07-26 | $20.31 | $20.68 | $20.23 | $20.50 | $20.50 | 1,209,260 |
| 2023-07-25 | $20.60 | $20.70 | $20.16 | $20.41 | $20.41 | 1,306,350 |
| 2023-07-24 | $20.56 | $20.70 | $20.36 | $20.48 | $20.48 | 918,900 |
| 2023-07-21 | $20.30 | $20.58 | $20.01 | $20.48 | $20.48 | 1,957,850 |
| 2023-07-20 | $20.53 | $20.67 | $20.23 | $20.33 | $20.33 | 1,424,700 |
| 2023-07-19 | $20.50 | $20.68 | $20.40 | $20.46 | $20.46 | 725,300 |
| 2023-07-18 | $20.41 | $20.67 | $20.25 | $20.58 | $20.58 | 1,249,010 |
| 2023-07-17 | $20.33 | $20.52 | $20.10 | $20.50 | $20.50 | 1,441,330 |
| 2023-07-14 | $19.95 | $20.68 | $19.84 | $20.34 | $20.34 | 2,284,490 |
| 2023-07-13 | $19.21 | $19.93 | $19.18 | $19.89 | $19.89 | 1,994,770 |
| 2023-07-12 | $19.00 | $19.34 | $18.92 | $19.25 | $19.25 | 1,248,230 |
| 2023-07-11 | $19.23 | $19.26 | $18.90 | $19.08 | $19.08 | 879,500 |
| 2023-07-10 | $19.03 | $19.29 | $18.93 | $19.14 | $19.14 | 1,116,100 |
| 2023-07-07 | $19.25 | $19.25 | $18.93 | $19.02 | $19.02 | 504,600 |
| 2023-07-06 | $19.26 | $19.33 | $19.05 | $19.08 | $19.08 | 817,800 |
| 2023-07-05 | $18.87 | $19.45 | $18.76 | $19.29 | $19.29 | 2,071,040 |
| 2023-07-04 | $18.60 | $19.09 | $18.54 | $18.83 | $18.83 | 1,499,200 |
| 2023-07-03 | $19.04 | $19.16 | $18.63 | $18.69 | $18.69 | 1,324,570 |
| 2023-06-30 | $17.94 | $19.15 | $17.90 | $19.04 | $19.04 | 3,288,320 |
| 2023-06-29 | $18.16 | $18.55 | $17.92 | $17.95 | $17.95 | 1,036,150 |
| 2023-06-28 | $17.91 | $18.27 | $17.78 | $18.25 | $18.25 | 1,654,020 |
| 2023-06-27 | $17.72 | $18.10 | $17.70 | $17.91 | $17.91 | 946,700 |
| 2023-06-26 | $18.03 | $18.09 | $17.69 | $17.72 | $17.72 | 1,190,900 |
| 2023-06-21 | $18.25 | $18.36 | $17.95 | $17.96 | $17.96 | 794,700 |
| 2023-06-20 | $18.49 | $18.74 | $18.15 | $18.25 | $18.25 | 1,905,710 |
| 2023-06-19 | $18.28 | $18.55 | $18.12 | $18.49 | $18.49 | 1,940,870 |
| 2023-06-16 | $18.35 | $18.35 | $18.11 | $18.19 | $18.19 | 1,265,860 |
| 2023-06-15 | $18.20 | $18.59 | $17.95 | $18.36 | $18.36 | 2,343,270 |
| 2023-06-14 | $18.13 | $18.38 | $17.95 | $18.14 | $18.14 | 1,053,700 |
| 2023-06-13 | $18.04 | $18.22 | $17.94 | $18.05 | $18.05 | 822,100 |
| 2023-06-12 | $17.81 | $18.23 | $17.42 | $18.07 | $18.07 | 1,619,910 |
| 2023-06-09 | $18.32 | $18.32 | $17.83 | $17.85 | $17.85 | 1,926,940 |
| 2023-06-08 | $18.53 | $18.60 | $18.23 | $18.25 | $18.25 | 934,470 |
| 2023-06-07 | $18.72 | $18.72 | $18.41 | $18.43 | $18.43 | 713,820 |
| 2023-06-06 | $18.86 | $18.86 | $18.51 | $18.58 | $18.58 | 1,098,620 |
| 2023-06-05 | $18.90 | $18.99 | $18.72 | $18.86 | $18.86 | 730,100 |
| 2023-06-02 | $18.90 | $19.05 | $18.71 | $18.90 | $18.90 | 696,000 |
| 2023-06-01 | $19.12 | $19.12 | $18.82 | $18.86 | $18.86 | 431,240 |
| 2023-05-31 | $19.27 | $19.31 | $18.86 | $18.91 | $18.91 | 703,500 |
| 2023-05-30 | $19.16 | $19.43 | $19.05 | $19.31 | $19.31 | 717,700 |
| 2023-05-29 | $19.48 | $19.64 | $19.10 | $19.15 | $19.15 | 624,120 |
| 2023-05-26 | $19.65 | $19.65 | $19.10 | $19.46 | $19.46 | 811,490 |
| 2023-05-25 | $19.03 | $19.99 | $19.03 | $19.65 | $19.65 | 1,970,840 |
| 2023-05-24 | $19.03 | $19.48 | $18.51 | $19.19 | $19.19 | 3,098,050 |
| 2023-05-23 | $19.41 | $19.50 | $19.18 | $19.22 | $19.22 | 742,350 |
| 2023-05-22 | $19.49 | $19.56 | $19.30 | $19.33 | $19.33 | 612,820 |
| 2023-05-19 | $19.89 | $19.95 | $19.40 | $19.50 | $19.50 | 771,660 |
| 2023-05-18 | $19.35 | $19.89 | $19.34 | $19.82 | $19.82 | 1,509,960 |
| 2023-05-17 | $19.29 | $19.54 | $19.06 | $19.35 | $19.35 | 696,450 |
| 2023-05-16 | $19.04 | $19.59 | $19.01 | $19.19 | $19.19 | 1,108,000 |
| 2023-05-15 | $18.82 | $19.13 | $18.55 | $19.09 | $19.09 | 1,010,100 |
| 2023-05-12 | $19.02 | $19.16 | $18.79 | $18.80 | $18.80 | 727,560 |
| 2023-05-11 | $19.29 | $19.29 | $18.97 | $19.02 | $19.02 | 582,100 |
| 2023-05-10 | $19.12 | $19.33 | $19.07 | $19.16 | $19.16 | 569,450 |
| 2023-05-09 | $19.38 | $19.50 | $19.15 | $19.41 | $19.41 | 943,450 |
| 2023-05-08 | $19.25 | $19.50 | $18.91 | $19.34 | $19.34 | 1,039,890 |
| 2023-05-05 | $19.12 | $19.35 | $19.02 | $19.10 | $19.10 | 794,760 |
| 2023-05-04 | $19.21 | $19.47 | $19.09 | $19.18 | $19.18 | 1,366,650 |
| 2023-05-03 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2023-05-02 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2023-04-28 | $19.28 | $19.60 | $19.11 | $19.14 | $19.14 | 1,092,800 |
| 2023-04-27 | $19.21 | $19.62 | $18.84 | $19.47 | $19.47 | 1,418,810 |
| 2023-04-26 | $18.38 | $19.24 | $18.38 | $19.02 | $19.02 | 1,517,850 |
| 2023-04-25 | $18.98 | $19.11 | $18.40 | $18.70 | $18.70 | 1,543,960 |
| 2023-04-24 | $19.06 | $19.19 | $18.80 | $18.90 | $18.90 | 1,185,690 |
| 2023-04-21 | $19.41 | $19.60 | $19.06 | $19.09 | $19.09 | 1,143,390 |
| 2023-04-20 | $19.66 | $19.66 | $19.11 | $19.40 | $19.40 | 1,056,700 |
| 2023-04-19 | $19.73 | $19.88 | $19.51 | $19.62 | $19.62 | 843,830 |
| 2023-04-18 | $19.83 | $19.94 | $19.70 | $19.77 | $19.77 | 584,350 |
| 2023-04-17 | $20.06 | $20.19 | $19.80 | $19.88 | $19.88 | 868,650 |
| 2023-04-14 | $20.00 | $20.17 | $19.80 | $20.00 | $20.00 | 1,033,150 |
| 2023-04-13 | $19.85 | $19.95 | $19.37 | $19.87 | $19.87 | 1,806,560 |
| 2023-04-12 | $20.76 | $20.76 | $19.68 | $19.85 | $19.85 | 3,437,700 |
| 2023-04-11 | $20.80 | $21.00 | $20.63 | $20.85 | $20.85 | 1,151,100 |
| 2023-04-10 | $20.68 | $21.01 | $20.22 | $20.82 | $20.82 | 1,782,600 |
| 2023-04-07 | $20.14 | $20.60 | $19.90 | $20.56 | $20.56 | 1,598,470 |
| 2023-04-06 | $19.90 | $20.17 | $19.60 | $20.03 | $20.03 | 1,820,070 |
| 2023-04-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-04-04 | $20.68 | $20.68 | $19.60 | $20.01 | $20.01 | 2,666,410 |
| 2023-04-03 | $19.99 | $20.53 | $19.99 | $20.48 | $20.48 | 1,996,880 |
| 2023-03-31 | $19.94 | $20.38 | $19.93 | $20.04 | $20.04 | 1,215,550 |
| 2023-03-30 | $20.08 | $20.26 | $19.85 | $20.11 | $20.11 | 927,650 |
| 2023-03-29 | $20.33 | $20.45 | $20.05 | $20.11 | $20.11 | 667,070 |
| 2023-03-28 | $20.40 | $20.57 | $20.23 | $20.33 | $20.33 | 764,200 |
| 2023-03-27 | $20.48 | $20.59 | $20.21 | $20.40 | $20.40 | 1,231,800 |
| 2023-03-24 | $20.69 | $20.85 | $20.33 | $20.38 | $20.38 | 1,558,260 |
| 2023-03-23 | $20.96 | $21.09 | $20.62 | $20.69 | $20.69 | 766,900 |
| 2023-03-22 | $20.64 | $21.23 | $20.61 | $20.78 | $20.78 | 966,060 |
| 2023-03-21 | $20.13 | $20.70 | $20.13 | $20.61 | $20.61 | 1,311,310 |
| 2023-03-20 | $20.39 | $20.50 | $20.06 | $20.14 | $20.14 | 1,079,720 |
| 2023-03-17 | $20.55 | $22.02 | $20.34 | $20.40 | $20.40 | 1,038,360 |
| 2023-03-16 | $20.91 | $20.93 | $20.41 | $20.47 | $20.47 | 930,930 |
| 2023-03-15 | $21.12 | $21.18 | $20.82 | $21.00 | $21.00 | 1,164,490 |
| 2023-03-14 | $21.01 | $21.12 | $20.59 | $20.78 | $20.78 | 943,800 |
| 2023-03-13 | $21.00 | $21.44 | $20.97 | $21.09 | $21.09 | 1,220,250 |
| 2023-03-10 | $21.60 | $21.60 | $21.22 | $21.32 | $21.32 | 1,221,600 |
| 2023-03-09 | $21.43 | $21.57 | $21.20 | $21.44 | $21.44 | 827,980 |
| 2023-03-08 | $21.16 | $21.55 | $21.03 | $21.29 | $21.29 | 1,647,690 |
| 2023-03-07 | $21.72 | $22.03 | $21.20 | $21.20 | $21.20 | 1,464,880 |
| 2023-03-06 | $22.01 | $22.20 | $21.48 | $21.72 | $21.72 | 2,407,850 |
| 2023-03-03 | $22.44 | $22.90 | $22.00 | $22.01 | $22.01 | 2,676,270 |
| 2023-03-02 | $22.30 | $22.80 | $22.02 | $22.39 | $22.39 | 4,469,300 |
| 2023-03-01 | $22.63 | $22.88 | $21.82 | $22.15 | $22.15 | 7,034,270 |
| 2023-02-28 | $22.57 | $22.90 | $22.45 | $22.65 | $22.65 | 1,204,480 |
| 2023-02-27 | $22.58 | $22.95 | $22.45 | $22.57 | $22.57 | 916,340 |
| 2023-02-24 | $23.07 | $23.40 | $22.48 | $22.67 | $22.67 | 1,171,270 |
| 2023-02-23 | $23.55 | $24.07 | $23.15 | $23.30 | $23.30 | 1,785,720 |
| 2023-02-22 | $23.03 | $24.05 | $22.93 | $23.55 | $23.55 | 1,805,200 |
| 2023-02-21 | $23.19 | $23.34 | $22.78 | $23.14 | $23.14 | 2,135,530 |
| 2023-02-20 | $21.43 | $23.54 | $21.36 | $23.28 | $23.28 | 3,867,570 |
| 2023-02-17 | $21.30 | $21.66 | $21.03 | $21.58 | $21.58 | 1,411,630 |
| 2023-02-16 | $21.49 | $21.88 | $21.21 | $21.39 | $21.39 | 1,027,570 |
| 2023-02-15 | $21.83 | $21.99 | $21.46 | $21.50 | $21.50 | 905,100 |
| 2023-02-14 | $21.22 | $22.03 | $21.00 | $21.88 | $21.88 | 2,505,500 |
| 2023-02-13 | $21.04 | $21.75 | $20.98 | $21.22 | $21.22 | 1,827,620 |
| 2023-02-10 | $20.93 | $21.07 | $20.76 | $20.98 | $20.98 | 849,220 |
| 2023-02-09 | $20.84 | $20.98 | $20.76 | $20.90 | $20.90 | 1,051,020 |
| 2023-02-08 | $21.21 | $21.28 | $20.72 | $20.89 | $20.89 | 904,930 |
| 2023-02-07 | $20.74 | $21.05 | $20.61 | $20.87 | $20.87 | 831,100 |
| 2023-02-06 | $20.63 | $20.89 | $20.50 | $20.71 | $20.71 | 664,320 |
| 2023-02-03 | $20.43 | $20.76 | $20.18 | $20.70 | $20.70 | 756,000 |
| 2023-02-02 | $20.41 | $20.76 | $20.12 | $20.43 | $20.43 | 1,486,570 |
| 2023-02-01 | $20.64 | $20.68 | $20.25 | $20.40 | $20.40 | 1,337,560 |
| 2023-01-31 | $20.60 | $20.85 | $20.45 | $20.53 | $20.53 | 548,000 |
| 2023-01-30 | $20.95 | $21.16 | $20.46 | $20.62 | $20.62 | 1,026,950 |
| 2023-01-20 | $20.68 | $21.28 | $20.53 | $20.59 | $20.59 | 986,840 |
| 2023-01-19 | $20.38 | $20.65 | $20.00 | $20.59 | $20.59 | 760,580 |
| 2023-01-18 | $20.09 | $20.40 | $19.85 | $20.18 | $20.18 | 915,360 |
| 2023-01-17 | $20.13 | $20.50 | $20.13 | $20.16 | $20.16 | 797,910 |
| 2023-01-16 | $20.06 | $20.65 | $20.06 | $20.36 | $20.36 | 945,420 |
| 2023-01-13 | $20.20 | $20.20 | $19.82 | $20.13 | $20.13 | 785,850 |
| 2023-01-12 | $19.53 | $20.32 | $19.53 | $20.00 | $20.00 | 1,514,730 |
| 2023-01-11 | $19.77 | $19.97 | $19.43 | $19.72 | $19.72 | 1,240,310 |
| 2023-01-10 | $19.55 | $19.97 | $19.35 | $19.78 | $19.78 | 1,085,390 |
| 2023-01-09 | $19.59 | $19.83 | $19.50 | $19.55 | $19.55 | 832,010 |
| 2023-01-06 | $19.60 | $19.65 | $19.35 | $19.55 | $19.55 | 506,200 |
| 2023-01-05 | $19.31 | $19.57 | $19.29 | $19.46 | $19.46 | 456,660 |
| 2023-01-04 | $19.13 | $19.45 | $19.01 | $19.31 | $19.31 | 773,020 |
| 2023-01-03 | $19.05 | $19.26 | $18.86 | $19.11 | $19.11 | 491,100 |
| 2023-01-02 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2022-12-30 | $18.80 | $19.10 | $18.69 | $19.04 | $19.04 | 948,130 |
| 2022-12-29 | $18.71 | $19.05 | $18.71 | $18.80 | $18.80 | 1,052,100 |
| 2022-12-28 | $18.66 | $18.88 | $18.66 | $18.76 | $18.76 | 889,500 |
| 2022-12-27 | $18.71 | $19.08 | $18.63 | $18.87 | $18.87 | 634,540 |
| 2022-12-26 | $18.90 | $19.05 | $18.66 | $18.72 | $18.72 | 479,700 |
| 2022-12-23 | $18.58 | $19.14 | $18.45 | $18.76 | $18.76 | 1,100,000 |
| 2022-12-22 | $18.83 | $19.05 | $18.50 | $18.51 | $18.51 | 1,094,520 |
| 2022-12-21 | $18.92 | $18.99 | $18.68 | $18.83 | $18.83 | 663,440 |
| 2022-12-20 | $18.87 | $19.08 | $18.74 | $18.94 | $18.94 | 1,044,930 |
| 2022-12-19 | $19.08 | $19.30 | $18.86 | $18.97 | $18.97 | 488,620 |
| 2022-12-16 | $19.22 | $19.22 | $19.01 | $19.08 | $19.08 | 329,790 |
| 2022-12-15 | $19.20 | $19.36 | $19.01 | $19.22 | $19.22 | 335,410 |
| 2022-12-14 | $19.27 | $19.54 | $19.03 | $19.14 | $19.14 | 597,460 |
| 2022-12-13 | $19.48 | $19.53 | $19.28 | $19.36 | $19.36 | 429,800 |
| 2022-12-12 | $19.64 | $19.65 | $19.37 | $19.48 | $19.48 | 470,980 |
| 2022-12-09 | $19.62 | $19.77 | $19.43 | $19.60 | $19.60 | 851,780 |
| 2022-12-08 | $19.65 | $19.87 | $19.53 | $19.62 | $19.62 | 489,740 |
| 2022-12-07 | $19.82 | $19.96 | $19.52 | $19.71 | $19.71 | 544,070 |
| 2022-12-06 | $20.05 | $20.27 | $19.76 | $19.82 | $19.82 | 979,960 |
| 2022-12-05 | $19.88 | $20.10 | $19.81 | $19.97 | $19.97 | 489,360 |
| 2022-12-01 | $19.89 | $20.29 | $19.55 | $19.97 | $19.97 | 1,796,890 |
| 2022-11-30 | $19.59 | $19.89 | $19.34 | $19.62 | $19.62 | 721,330 |
| 2022-11-29 | $19.49 | $19.65 | $19.18 | $19.42 | $19.42 | 578,300 |
| 2022-11-28 | $19.43 | $19.50 | $19.13 | $19.34 | $19.34 | 462,600 |
| 2022-11-25 | $19.72 | $19.82 | $19.48 | $19.51 | $19.51 | 532,620 |
| 2022-11-24 | $19.72 | $19.92 | $19.62 | $19.83 | $19.83 | 365,170 |
| 2022-11-23 | $19.63 | $19.78 | $19.30 | $19.63 | $19.63 | 586,900 |
| 2022-11-22 | $19.80 | $19.92 | $19.45 | $19.66 | $19.66 | 1,032,390 |
| 2022-11-21 | $19.86 | $20.10 | $19.76 | $19.80 | $19.80 | 893,830 |
| 2022-11-18 | $20.22 | $20.36 | $20.00 | $20.01 | $20.01 | 543,490 |
| 2022-11-17 | $20.26 | $20.34 | $19.92 | $20.18 | $20.18 | 531,900 |
| 2022-11-16 | $20.38 | $20.50 | $20.10 | $20.16 | $20.16 | 684,020 |
| 2022-11-15 | $19.94 | $20.61 | $19.80 | $20.49 | $20.49 | 1,081,950 |
| 2022-11-14 | $20.05 | $20.54 | $19.70 | $19.99 | $19.99 | 770,830 |
| 2022-11-11 | $20.40 | $20.65 | $19.99 | $20.05 | $20.05 | 2,154,100 |
| 2022-11-10 | $19.77 | $20.05 | $19.60 | $19.90 | $19.90 | 806,720 |
| 2022-11-09 | $20.08 | $20.47 | $19.75 | $19.82 | $19.82 | 937,400 |
| 2022-11-08 | $20.28 | $20.28 | $19.61 | $20.08 | $20.08 | 1,356,680 |
| 2022-11-07 | $20.49 | $20.52 | $20.03 | $20.12 | $20.12 | 1,383,300 |
| 2022-11-04 | $20.25 | $20.59 | $20.11 | $20.49 | $20.49 | 994,840 |
| 2022-11-03 | $20.25 | $20.40 | $19.93 | $20.26 | $20.26 | 740,200 |
| 2022-11-02 | $19.84 | $20.66 | $19.63 | $20.30 | $20.30 | 1,695,430 |
| 2022-11-01 | $19.50 | $19.95 | $19.41 | $19.78 | $19.78 | 891,260 |
| 2022-10-31 | $18.94 | $19.95 | $18.66 | $19.50 | $19.50 | 1,332,830 |
| 2022-10-28 | $19.13 | $19.66 | $18.85 | $18.94 | $18.94 | 1,509,700 |
| 2022-10-27 | $19.76 | $19.87 | $19.40 | $19.52 | $19.52 | 893,300 |
| 2022-10-26 | $19.65 | $19.98 | $19.42 | $19.75 | $19.75 | 1,967,860 |
| 2022-10-25 | $19.26 | $19.91 | $19.03 | $19.75 | $19.75 | 2,788,630 |
| 2022-10-24 | $18.66 | $19.68 | $18.66 | $19.30 | $19.30 | 2,234,360 |
| 2022-10-21 | $18.72 | $19.10 | $18.55 | $18.70 | $18.70 | 901,220 |
| 2022-10-20 | $18.73 | $19.10 | $18.22 | $18.71 | $18.71 | 1,059,470 |
| 2022-10-19 | $18.74 | $18.89 | $18.64 | $18.73 | $18.73 | 531,160 |
| 2022-10-18 | $18.98 | $18.98 | $18.75 | $18.81 | $18.81 | 850,780 |
| 2022-10-17 | $18.30 | $19.19 | $18.29 | $18.88 | $18.88 | 1,303,300 |
| 2022-10-14 | $18.40 | $18.56 | $18.34 | $18.47 | $18.47 | 1,161,200 |
| 2022-10-13 | $18.48 | $18.63 | $18.27 | $18.32 | $18.32 | 972,800 |
| 2022-10-12 | $17.86 | $18.66 | $17.72 | $18.63 | $18.63 | 1,433,260 |
| 2022-10-11 | $18.12 | $18.17 | $17.78 | $17.93 | $17.93 | 821,000 |
| 2022-10-10 | $18.27 | $18.36 | $17.80 | $18.12 | $18.12 | 732,670 |
| 2022-09-30 | $18.38 | $18.49 | $18.06 | $18.25 | $18.25 | 971,510 |
| 2022-09-29 | $18.40 | $18.64 | $18.24 | $18.50 | $18.50 | 807,720 |
| 2022-09-28 | $18.08 | $18.57 | $17.90 | $18.34 | $18.34 | 1,497,890 |
| 2022-09-27 | $17.81 | $18.28 | $17.81 | $18.25 | $18.25 | 632,900 |
| 2022-09-26 | $17.81 | $18.16 | $17.71 | $17.93 | $17.93 | 1,280,380 |
| 2022-09-23 | $18.21 | $18.43 | $17.96 | $18.14 | $18.14 | 751,300 |
| 2022-09-22 | $18.30 | $18.50 | $18.25 | $18.32 | $18.32 | 426,140 |
| 2022-09-21 | $18.27 | $18.52 | $18.07 | $18.38 | $18.38 | 887,810 |
| 2022-09-20 | $18.26 | $18.47 | $18.18 | $18.28 | $18.28 | 664,100 |
| 2022-09-19 | $18.20 | $18.51 | $18.01 | $18.23 | $18.23 | 1,108,820 |
| 2022-09-16 | $18.52 | $18.77 | $18.25 | $18.27 | $18.27 | 1,189,650 |
| 2022-09-15 | $18.87 | $19.14 | $18.39 | $18.65 | $18.65 | 1,273,830 |
| 2022-09-14 | $18.68 | $18.90 | $18.55 | $18.90 | $18.90 | 862,040 |
| 2022-09-13 | $19.05 | $19.18 | $18.90 | $18.91 | $18.91 | 907,790 |
| 2022-09-12 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-09-09 | $19.08 | $19.27 | $18.89 | $19.17 | $19.17 | 1,003,900 |
| 2022-09-08 | $18.85 | $19.16 | $18.77 | $19.15 | $19.15 | 1,344,650 |
| 2022-09-07 | $18.65 | $19.10 | $18.48 | $18.94 | $18.94 | 2,041,570 |
| 2022-09-06 | $18.40 | $18.82 | $18.29 | $18.67 | $18.67 | 1,792,160 |
| 2022-09-05 | $18.42 | $18.43 | $18.15 | $18.42 | $18.42 | 1,210,100 |
| 2022-09-02 | $18.22 | $18.48 | $18.11 | $18.42 | $18.42 | 1,452,200 |
| 2022-09-01 | $18.54 | $18.54 | $18.11 | $18.18 | $18.18 | 2,343,870 |
| 2022-08-31 | $18.72 | $18.98 | $18.40 | $18.52 | $18.52 | 2,645,800 |
| 2022-08-30 | $19.02 | $19.08 | $18.46 | $18.81 | $18.81 | 2,634,530 |
| 2022-08-29 | $19.30 | $19.66 | $18.84 | $19.04 | $19.04 | 4,645,450 |
| 2022-08-26 | $20.59 | $20.59 | $19.38 | $19.69 | $19.69 | 5,993,520 |
| 2022-08-25 | $20.63 | $20.88 | $20.43 | $20.65 | $20.65 | 1,568,100 |
| 2022-08-24 | $21.04 | $21.18 | $20.43 | $20.58 | $20.58 | 1,806,450 |
| 2022-08-23 | $21.28 | $21.35 | $20.85 | $21.04 | $21.04 | 1,655,800 |
| 2022-08-22 | $20.98 | $21.48 | $20.80 | $21.40 | $21.40 | 1,617,400 |
| 2022-08-19 | $21.29 | $21.51 | $21.06 | $21.10 | $21.10 | 1,677,100 |
| 2022-08-18 | $21.26 | $21.26 | $21.07 | $21.20 | $21.20 | 776,200 |
| 2022-08-17 | $21.05 | $21.33 | $20.97 | $21.28 | $21.28 | 1,137,600 |
| 2022-08-16 | $21.10 | $21.33 | $21.00 | $21.05 | $21.05 | 1,339,430 |
| 2022-08-15 | $21.24 | $21.34 | $20.95 | $21.12 | $21.12 | 1,505,440 |
| 2022-08-12 | $21.72 | $21.72 | $21.16 | $21.25 | $21.25 | 2,042,600 |
| 2022-08-11 | $20.84 | $21.75 | $20.62 | $21.70 | $21.70 | 2,532,200 |
| 2022-08-10 | $20.66 | $20.88 | $20.46 | $20.68 | $20.68 | 2,284,330 |
| 2022-08-09 | $20.76 | $20.86 | $20.53 | $20.68 | $20.68 | 1,093,830 |
| 2022-08-08 | $20.58 | $20.79 | $20.42 | $20.76 | $20.76 | 1,326,670 |
| 2022-08-05 | $20.74 | $20.79 | $20.23 | $20.55 | $20.55 | 1,780,910 |
| 2022-08-04 | $20.88 | $20.95 | $20.32 | $20.70 | $20.70 | 1,233,760 |
| 2022-08-03 | $20.85 | $21.18 | $20.50 | $20.55 | $20.55 | 1,498,800 |
| 2022-08-02 | $20.95 | $21.77 | $20.44 | $20.85 | $20.85 | 2,365,320 |
| 2022-08-01 | $21.12 | $21.61 | $21.12 | $21.38 | $21.38 | 1,140,220 |
| 2022-07-29 | $21.58 | $21.78 | $20.97 | $21.40 | $21.40 | 2,379,340 |
| 2022-07-28 | $21.60 | $21.79 | $21.48 | $21.58 | $21.58 | 1,128,380 |
| 2022-07-27 | $21.22 | $21.56 | $21.05 | $21.52 | $21.52 | 1,472,280 |
| 2022-07-26 | $20.92 | $21.20 | $20.40 | $21.20 | $21.20 | 1,347,440 |
| 2022-07-25 | $21.29 | $21.29 | $20.60 | $20.83 | $20.83 | 2,044,100 |
| 2022-07-22 | $21.64 | $21.68 | $20.83 | $21.14 | $21.14 | 1,430,890 |
| 2022-07-21 | $21.35 | $21.65 | $21.31 | $21.46 | $21.46 | 1,399,710 |
| 2022-07-20 | $21.33 | $21.43 | $21.20 | $21.38 | $21.38 | 1,117,930 |
| 2022-07-19 | $20.90 | $21.31 | $20.89 | $21.31 | $21.31 | 1,760,910 |
| 2022-07-18 | $20.50 | $21.09 | $20.17 | $20.97 | $20.97 | 2,213,010 |
| 2022-07-15 | $20.46 | $20.85 | $20.12 | $20.45 | $20.45 | 1,461,800 |
| 2022-07-14 | $20.37 | $20.77 | $19.91 | $20.36 | $20.36 | 2,116,260 |
| 2022-07-13 | $20.14 | $20.40 | $20.06 | $20.12 | $20.12 | 981,540 |
| 2022-07-12 | $20.44 | $20.59 | $19.97 | $20.05 | $20.05 | 1,625,400 |
| 2022-07-11 | $21.12 | $21.12 | $20.27 | $20.45 | $20.45 | 2,280,880 |
| 2022-07-08 | $20.90 | $21.51 | $20.86 | $21.21 | $21.21 | 1,289,870 |
| 2022-07-07 | $21.08 | $21.18 | $20.65 | $20.90 | $20.90 | 1,195,700 |
| 2022-07-06 | $21.17 | $21.37 | $20.85 | $21.07 | $21.07 | 1,409,910 |
| 2022-07-05 | $21.20 | $21.55 | $20.90 | $21.13 | $21.13 | 2,240,240 |
| 2022-07-04 | $21.37 | $21.38 | $20.85 | $21.18 | $21.18 | 2,636,330 |
| 2022-07-01 | $21.35 | $21.76 | $21.23 | $21.37 | $21.37 | 1,483,460 |
| 2022-06-30 | $21.67 | $21.90 | $21.27 | $21.48 | $21.48 | 1,805,620 |
| 2022-06-29 | $22.17 | $22.20 | $21.68 | $21.70 | $21.70 | 1,508,600 |
| 2022-06-28 | $22.59 | $22.59 | $21.66 | $22.14 | $22.14 | 1,704,240 |
| 2022-06-27 | $21.91 | $22.68 | $21.69 | $22.39 | $22.39 | 3,344,350 |
| 2022-06-24 | $21.48 | $22.05 | $21.37 | $21.76 | $21.76 | 2,690,100 |
| 2022-06-23 | $21.09 | $21.46 | $20.88 | $21.37 | $21.37 | 1,857,420 |
| 2022-06-22 | $21.80 | $21.85 | $21.03 | $21.10 | $21.10 | 1,516,770 |
| 2022-06-21 | $21.60 | $21.95 | $21.39 | $21.54 | $21.54 | 1,558,450 |
| 2022-06-20 | $21.27 | $22.03 | $21.27 | $21.70 | $21.70 | 2,042,430 |
| 2022-06-17 | $21.33 | $21.56 | $20.97 | $21.30 | $21.30 | 1,839,230 |
| 2022-06-16 | $21.38 | $21.73 | $21.07 | $21.36 | $21.36 | 1,215,030 |
| 2022-06-15 | $21.44 | $21.75 | $21.25 | $21.27 | $21.27 | 1,629,950 |
| 2022-06-14 | $21.80 | $21.80 | $20.88 | $21.40 | $21.40 | 1,791,660 |
| 2022-06-13 | $21.45 | $21.96 | $21.13 | $21.80 | $21.80 | 2,229,740 |
| 2022-06-10 | $21.20 | $21.69 | $21.20 | $21.48 | $21.48 | 1,580,500 |
| 2022-06-09 | $21.96 | $21.97 | $21.30 | $21.38 | $21.38 | 1,911,720 |
| 2022-06-08 | $21.80 | $22.27 | $21.45 | $21.84 | $21.84 | 1,966,200 |
| 2022-06-07 | $21.94 | $22.07 | $21.60 | $21.81 | $21.81 | 1,877,730 |
| 2022-06-06 | $21.88 | $22.20 | $21.77 | $21.95 | $21.95 | 2,132,040 |
| 2022-06-02 | $21.48 | $22.05 | $21.26 | $21.90 | $21.90 | 1,725,580 |
| 2022-06-01 | $21.48 | $21.84 | $21.20 | $21.48 | $21.48 | 1,946,460 |
| 2022-05-31 | $21.22 | $21.77 | $20.93 | $21.64 | $21.64 | 1,913,600 |
| 2022-05-30 | $20.73 | $21.25 | $20.64 | $21.19 | $21.19 | 1,912,800 |
| 2022-05-27 | $20.90 | $21.29 | $20.61 | $20.86 | $20.86 | 1,925,500 |
| 2022-05-26 | $20.75 | $20.96 | $20.31 | $20.85 | $20.85 | 1,928,090 |
| 2022-05-25 | $21.16 | $21.25 | $20.71 | $21.07 | $20.75 | 1,671,210 |
| 2022-05-24 | $21.74 | $21.87 | $21.03 | $21.11 | $20.79 | 2,375,520 |
| 2022-05-23 | $22.12 | $22.24 | $21.28 | $21.76 | $21.43 | 2,780,740 |
| 2022-05-20 | $22.64 | $22.70 | $21.98 | $22.15 | $21.82 | 1,308,750 |
| 2022-05-19 | $22.00 | $22.60 | $21.60 | $22.21 | $21.87 | 2,213,950 |
| 2022-05-18 | $23.00 | $23.00 | $22.39 | $22.51 | $22.17 | 1,242,750 |
| 2022-05-17 | $23.48 | $23.57 | $22.92 | $23.06 | $22.71 | 1,104,850 |
| 2022-05-16 | $23.48 | $23.70 | $23.00 | $23.26 | $22.91 | 1,157,650 |
| 2022-05-13 | $23.58 | $24.30 | $23.00 | $23.26 | $22.91 | 1,536,530 |
| 2022-05-12 | $23.06 | $23.50 | $22.89 | $23.17 | $22.82 | 1,028,560 |
| 2022-05-11 | $23.10 | $23.19 | $22.70 | $22.98 | $22.63 | 1,121,080 |
| 2022-05-10 | $22.54 | $23.70 | $22.36 | $22.96 | $22.61 | 1,490,500 |
| 2022-05-09 | $22.68 | $23.45 | $22.50 | $22.62 | $22.28 | 1,455,980 |
| 2022-05-06 | $22.50 | $23.60 | $22.50 | $23.18 | $22.83 | 1,353,870 |
| 2022-05-05 | $22.20 | $23.44 | $21.91 | $23.11 | $22.76 | 2,517,420 |
| 2022-05-04 | $22.20 | $22.20 | $22.20 | $22.20 | $21.86 | 0 |
| 2022-05-03 | $22.20 | $22.20 | $22.20 | $22.20 | $21.86 | 0 |
| 2022-04-29 | $21.73 | $22.61 | $21.61 | $22.20 | $21.86 | 2,634,800 |
| 2022-04-28 | $21.76 | $22.87 | $21.11 | $22.06 | $21.73 | 3,343,340 |
| 2022-04-27 | $20.67 | $21.63 | $19.83 | $21.58 | $21.25 | 3,505,150 |
| 2022-04-26 | $21.86 | $22.00 | $20.45 | $21.10 | $20.78 | 5,773,610 |
| 2022-04-25 | $21.00 | $21.54 | $20.27 | $21.54 | $21.21 | 3,746,390 |
| 2022-04-22 | $19.81 | $19.81 | $19.20 | $19.58 | $19.28 | 1,724,890 |
| 2022-04-21 | $20.28 | $20.43 | $19.70 | $19.89 | $19.59 | 1,627,970 |
| 2022-04-20 | $19.98 | $20.51 | $19.98 | $20.23 | $19.92 | 1,299,710 |
| 2022-04-19 | $20.11 | $20.37 | $19.98 | $20.14 | $19.84 | 1,448,490 |
| 2022-04-18 | $20.19 | $20.26 | $19.45 | $20.14 | $19.84 | 1,767,370 |
| 2022-04-15 | $20.05 | $20.60 | $19.50 | $20.35 | $20.04 | 2,217,120 |
| 2022-04-14 | $20.10 | $20.47 | $19.96 | $20.10 | $19.80 | 1,223,990 |
| 2022-04-13 | $20.49 | $20.50 | $19.93 | $20.04 | $19.74 | 1,400,360 |
| 2022-04-12 | $20.86 | $22.90 | $20.04 | $20.55 | $20.24 | 1,979,140 |
| 2022-04-11 | $21.67 | $21.67 | $20.56 | $20.82 | $20.51 | 1,480,960 |
| 2022-04-08 | $22.41 | $22.73 | $21.00 | $21.45 | $21.45 | 2,060,280 |
| 2022-04-07 | $22.91 | $23.05 | $22.39 | $22.44 | $22.44 | 1,011,540 |
| 2022-04-06 | $23.21 | $23.40 | $22.65 | $22.92 | $22.92 | 1,115,570 |
| 2022-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-04-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-04-01 | $23.62 | $23.95 | $23.31 | $23.40 | $23.40 | 628,070 |
| 2022-03-31 | $23.86 | $24.11 | $23.45 | $23.56 | $23.56 | 588,630 |
| 2022-03-30 | $22.83 | $24.30 | $22.79 | $23.86 | $23.86 | 938,260 |
| 2022-03-29 | $22.85 | $23.26 | $22.62 | $22.89 | $22.89 | 508,480 |
| 2022-03-28 | $23.00 | $23.00 | $22.25 | $22.79 | $22.79 | 761,080 |
| 2022-03-25 | $23.73 | $24.87 | $23.06 | $23.14 | $23.14 | 701,060 |
| 2022-03-24 | $24.10 | $24.10 | $23.14 | $23.54 | $23.54 | 669,710 |
| 2022-03-23 | $23.31 | $24.15 | $23.13 | $23.64 | $23.64 | 629,320 |
| 2022-03-22 | $23.45 | $23.78 | $23.14 | $23.20 | $23.20 | 567,970 |
| 2022-03-21 | $23.34 | $23.72 | $23.13 | $23.45 | $23.45 | 605,130 |
| 2022-03-18 | $23.05 | $23.61 | $22.73 | $23.24 | $23.24 | 932,700 |
| 2022-03-17 | $24.01 | $25.08 | $23.14 | $23.37 | $23.37 | 1,923,720 |
| 2022-03-16 | $22.42 | $24.26 | $22.08 | $23.79 | $23.79 | 2,493,370 |
| 2022-03-15 | $22.79 | $23.38 | $21.97 | $22.12 | $22.12 | 2,562,850 |
| 2022-03-14 | $24.50 | $24.58 | $23.00 | $23.36 | $23.36 | 1,266,770 |
| 2022-03-10 | $24.82 | $25.49 | $24.41 | $25.10 | $25.10 | 905,510 |
| 2022-03-09 | $25.20 | $25.37 | $23.22 | $24.18 | $24.18 | 1,355,360 |
| 2022-03-08 | $25.48 | $25.80 | $24.54 | $24.87 | $24.87 | 1,153,870 |
| 2022-03-07 | $26.28 | $26.47 | $25.20 | $25.59 | $25.59 | 1,174,520 |
| 2022-03-04 | $27.04 | $27.04 | $26.25 | $26.47 | $26.47 | 992,030 |
| 2022-03-03 | $28.12 | $28.12 | $26.45 | $26.69 | $26.69 | 1,605,850 |
| 2022-03-02 | $27.50 | $28.25 | $27.00 | $27.69 | $27.69 | 875,830 |
| 2022-03-01 | $28.30 | $28.39 | $27.65 | $27.73 | $27.73 | 663,010 |
| 2022-02-28 | $27.40 | $28.36 | $27.11 | $28.23 | $28.23 | 1,096,410 |
| 2022-02-25 | $26.46 | $27.57 | $26.10 | $27.54 | $27.54 | 1,651,690 |
| 2022-02-24 | $27.38 | $27.50 | $26.00 | $26.43 | $26.43 | 1,336,740 |
| 2022-02-23 | $26.28 | $27.80 | $26.20 | $27.50 | $27.50 | 1,619,520 |
| 2022-02-22 | $27.05 | $27.14 | $26.08 | $26.30 | $26.30 | 1,184,450 |
| 2022-02-21 | $26.94 | $27.30 | $26.44 | $27.10 | $27.10 | 1,245,820 |
| 2022-02-18 | $27.00 | $27.47 | $26.90 | $26.92 | $26.92 | 1,006,930 |
| 2022-02-17 | $27.38 | $27.77 | $27.14 | $27.28 | $27.28 | 1,191,390 |
| 2022-02-16 | $28.10 | $28.22 | $27.19 | $27.59 | $27.59 | 1,269,350 |
| 2022-02-15 | $27.95 | $28.84 | $27.58 | $28.03 | $28.03 | 1,852,760 |
| 2022-02-14 | $28.40 | $28.40 | $27.38 | $27.89 | $27.89 | 1,629,470 |
| 2022-02-11 | $28.86 | $29.00 | $28.35 | $28.65 | $28.65 | 1,181,090 |
| 2022-02-10 | $29.07 | $29.26 | $28.10 | $29.26 | $29.26 | 2,649,630 |
| 2022-02-09 | $28.46 | $29.20 | $28.35 | $29.09 | $29.09 | 2,616,950 |
| 2022-02-08 | $28.78 | $29.20 | $28.12 | $28.76 | $28.76 | 4,341,600 |
| 2022-02-07 | $29.29 | $29.45 | $27.87 | $28.78 | $28.78 | 4,379,990 |
| 2022-02-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-02-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-02-02 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-02-01 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-01-28 | $27.68 | $29.00 | $26.60 | $28.95 | $28.95 | 7,267,860 |
| 2022-01-27 | $26.57 | $29.26 | $26.57 | $28.78 | $28.78 | 10,514,340 |
| 2022-01-26 | $26.41 | $27.52 | $26.10 | $26.60 | $26.60 | 4,106,610 |
| 2022-01-25 | $27.53 | $28.73 | $26.32 | $27.01 | $27.01 | 4,676,310 |
| 2022-01-24 | $26.88 | $29.37 | $26.53 | $27.53 | $27.53 | 7,327,340 |
| 2022-01-21 | $26.60 | $26.70 | $25.60 | $26.70 | $26.70 | 11,976,490 |
| 2022-01-20 | $24.61 | $24.66 | $23.95 | $24.27 | $24.27 | 777,100 |
| 2022-01-19 | $24.58 | $24.80 | $24.01 | $24.61 | $24.61 | 1,317,340 |
| 2022-01-18 | $25.03 | $25.03 | $24.10 | $24.72 | $24.72 | 1,378,280 |
| 2022-01-17 | $23.78 | $25.15 | $23.78 | $25.06 | $25.06 | 1,323,150 |
| 2022-01-14 | $23.62 | $24.56 | $23.45 | $24.37 | $24.37 | 1,776,230 |
| 2022-01-13 | $24.95 | $25.01 | $22.48 | $23.77 | $23.77 | 2,174,490 |
| 2022-01-12 | $25.00 | $25.48 | $24.72 | $24.98 | $24.98 | 1,727,410 |
| 2022-01-11 | $25.73 | $25.75 | $24.88 | $25.13 | $25.13 | 2,943,930 |
| 2022-01-10 | $24.33 | $25.94 | $24.33 | $25.73 | $25.73 | 5,100,430 |
| 2022-01-07 | $23.47 | $24.64 | $23.30 | $24.29 | $24.29 | 3,775,510 |
| 2022-01-06 | $23.56 | $24.12 | $23.47 | $23.55 | $23.55 | 1,526,200 |
| 2022-01-05 | $23.00 | $24.15 | $22.75 | $23.74 | $23.74 | 3,911,720 |
| 2022-01-04 | $23.45 | $23.70 | $22.80 | $22.86 | $22.86 | 2,347,300 |
| 2022-01-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2021-12-31 | $22.99 | $23.58 | $22.82 | $23.45 | $23.45 | 1,553,810 |
| 2021-12-30 | $23.09 | $23.56 | $22.70 | $22.96 | $22.96 | 2,628,150 |
| 2021-12-29 | $23.76 | $23.76 | $23.11 | $23.13 | $23.13 | 1,506,930 |
| 2021-12-28 | $23.32 | $24.16 | $23.32 | $23.61 | $23.61 | 1,194,800 |
| 2021-12-27 | $23.40 | $23.85 | $23.18 | $23.56 | $23.56 | 988,200 |
| 2021-12-24 | $24.15 | $24.48 | $23.49 | $23.52 | $23.52 | 1,134,850 |
| 2021-12-23 | $24.18 | $24.27 | $23.78 | $24.16 | $24.16 | 1,048,760 |
| 2021-12-22 | $24.75 | $24.75 | $23.92 | $24.15 | $24.15 | 2,141,000 |
| 2021-12-21 | $24.00 | $25.08 | $24.00 | $24.75 | $24.75 | 1,413,510 |
| 2021-12-20 | $23.86 | $24.12 | $23.61 | $23.94 | $23.94 | 967,100 |
| 2021-12-17 | $24.28 | $24.89 | $23.88 | $23.88 | $23.88 | 2,024,260 |
| 2021-12-16 | $24.50 | $25.06 | $24.46 | $24.73 | $24.73 | 780,150 |
| 2021-12-15 | $25.32 | $25.48 | $24.27 | $24.53 | $24.53 | 2,632,420 |
| 2021-12-14 | $25.41 | $26.08 | $25.22 | $25.39 | $25.39 | 1,054,200 |
| 2021-12-13 | $25.37 | $25.65 | $25.05 | $25.40 | $25.40 | 1,645,980 |
| 2021-12-07 | $26.15 | $26.46 | $25.25 | $25.36 | $25.36 | 3,918,450 |
| 2021-12-06 | $27.82 | $28.20 | $26.31 | $26.50 | $26.50 | 3,027,630 |
| 2021-12-03 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2,783,250 |
| 2021-12-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 4,240,960 |
| 2021-12-01 | $26.23 | $28.82 | $25.96 | $28.82 | $28.82 | 3,110,260 |
| 2021-11-30 | $25.66 | $26.55 | $25.50 | $26.20 | $26.20 | 2,714,470 |
| 2021-11-29 | $25.54 | $25.57 | $24.90 | $25.25 | $25.25 | 2,410,260 |
| 2021-11-26 | $26.37 | $26.40 | $25.46 | $25.93 | $25.93 | 1,946,950 |
| 2021-11-25 | $26.40 | $26.58 | $26.01 | $26.20 | $26.20 | 1,817,610 |
| 2021-11-24 | $26.32 | $27.22 | $26.25 | $26.58 | $26.58 | 2,105,200 |
| 2021-11-23 | $26.06 | $27.12 | $25.93 | $26.80 | $26.80 | 3,029,860 |
| 2021-11-22 | $27.00 | $27.44 | $26.00 | $26.35 | $26.35 | 3,261,250 |
| 2021-11-19 | $26.88 | $27.74 | $26.08 | $27.25 | $27.25 | 4,311,240 |
| 2021-11-18 | $26.00 | $27.05 | $25.62 | $26.52 | $26.52 | 4,957,750 |
| 2021-11-17 | $25.88 | $26.31 | $24.95 | $25.97 | $25.97 | 4,924,970 |
| 2021-11-16 | $24.32 | $26.50 | $24.32 | $25.97 | $25.97 | 6,720,230 |
| 2021-11-15 | $23.45 | $24.57 | $23.35 | $24.26 | $24.26 | 2,886,890 |
| 2021-11-12 | $23.44 | $23.65 | $22.90 | $23.45 | $23.45 | 1,382,900 |
| 2021-11-11 | $22.40 | $23.55 | $22.22 | $23.29 | $23.29 | 2,707,950 |
| 2021-11-10 | $22.22 | $22.42 | $21.87 | $22.38 | $22.38 | 1,496,100 |
| 2021-11-09 | $21.90 | $22.44 | $21.90 | $22.25 | $22.25 | 938,620 |
| 2021-11-08 | $22.43 | $22.50 | $21.92 | $22.08 | $22.08 | 1,048,450 |
| 2021-11-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,568,660 |
| 2021-11-04 | $22.15 | $22.58 | $21.59 | $22.25 | $22.25 | 2,363,930 |
| 2021-11-03 | $20.86 | $22.66 | $20.36 | $22.15 | $22.15 | 3,773,300 |
| 2021-11-02 | $19.70 | $21.30 | $19.67 | $20.73 | $20.73 | 3,861,670 |
| 2021-11-01 | $20.10 | $20.10 | $19.42 | $19.97 | $19.97 | 3,596,490 |
| 2021-10-29 | $21.76 | $21.81 | $19.97 | $20.19 | $20.19 | 5,027,510 |
| 2021-10-28 | $22.73 | $22.73 | $22.00 | $22.19 | $22.19 | 1,785,080 |
| 2021-10-27 | $22.20 | $22.98 | $22.20 | $22.73 | $22.73 | 1,721,080 |
| 2021-10-26 | $22.92 | $22.92 | $22.14 | $22.26 | $22.26 | 1,465,460 |
| 2021-10-25 | $22.00 | $23.29 | $21.91 | $22.74 | $22.74 | 1,671,620 |
| 2021-10-22 | $22.45 | $22.72 | $22.02 | $22.33 | $22.33 | 1,274,040 |
| 2021-10-21 | $22.56 | $22.94 | $22.21 | $22.45 | $22.45 | 1,853,750 |
| 2021-10-20 | $21.71 | $22.15 | $21.53 | $22.12 | $22.12 | 1,011,150 |
| 2021-10-19 | $21.66 | $21.93 | $21.61 | $21.80 | $21.80 | 618,930 |
| 2021-10-18 | $21.95 | $21.98 | $21.41 | $21.69 | $21.69 | 818,220 |
| 2021-10-15 | $21.10 | $22.17 | $21.10 | $21.98 | $21.98 | 1,929,520 |
| 2021-10-14 | $21.09 | $21.40 | $20.81 | $21.19 | $21.19 | 765,720 |
| 2021-10-13 | $21.19 | $21.19 | $20.76 | $20.96 | $20.96 | 729,060 |
| 2021-10-12 | $21.05 | $21.49 | $20.83 | $20.96 | $20.96 | 908,940 |
| 2021-10-11 | $21.82 | $21.84 | $21.02 | $21.15 | $21.15 | 1,852,290 |
| 2021-09-30 | $20.18 | $21.78 | $20.18 | $21.50 | $21.50 | 1,942,320 |
| 2021-09-29 | $20.89 | $20.89 | $20.12 | $20.18 | $20.18 | 1,240,770 |
| 2021-09-28 | $21.14 | $21.30 | $20.79 | $20.89 | $20.89 | 1,365,330 |
| 2021-09-27 | $21.54 | $21.88 | $21.12 | $21.21 | $21.21 | 1,593,520 |
| 2021-09-24 | $21.18 | $21.99 | $20.87 | $21.53 | $21.53 | 2,337,940 |
| 2021-09-23 | $21.21 | $21.73 | $21.17 | $21.23 | $21.23 | 2,544,530 |
| 2021-09-22 | $22.27 | $22.27 | $21.15 | $21.20 | $21.20 | 2,786,410 |
| 2021-09-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-09-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-09-17 | $22.51 | $22.66 | $22.13 | $22.45 | $22.45 | 1,160,270 |
| 2021-09-16 | $22.88 | $22.99 | $22.23 | $22.60 | $22.60 | 1,945,050 |
| 2021-09-15 | $22.80 | $23.22 | $22.54 | $22.87 | $22.87 | 1,956,400 |
| 2021-09-14 | $22.50 | $23.21 | $22.38 | $22.81 | $22.81 | 2,979,590 |
| 2021-09-13 | $22.19 | $22.56 | $21.92 | $22.46 | $22.46 | 2,346,960 |
| 2021-09-09 | $22.39 | $22.60 | $22.02 | $22.11 | $22.11 | 2,292,740 |
| 2021-09-08 | $22.10 | $22.55 | $22.07 | $22.48 | $22.48 | 2,803,550 |
| 2021-09-07 | $22.40 | $22.40 | $21.80 | $22.03 | $22.03 | 2,224,900 |
| 2021-09-06 | $22.06 | $22.49 | $21.88 | $22.19 | $22.19 | 2,524,240 |
| 2021-09-03 | $22.61 | $22.76 | $22.04 | $22.06 | $22.06 | 2,740,280 |
| 2021-09-02 | $22.21 | $23.25 | $21.51 | $22.92 | $22.92 | 3,934,640 |
| 2021-09-01 | $22.09 | $22.24 | $21.52 | $22.02 | $22.02 | 2,569,230 |
| 2021-08-31 | $22.39 | $22.46 | $21.77 | $21.95 | $21.95 | 2,191,390 |
| 2021-08-30 | $22.69 | $22.99 | $22.34 | $22.40 | $22.40 | 2,346,700 |
| 2021-08-27 | $22.61 | $22.89 | $22.15 | $22.59 | $22.59 | 3,184,760 |
| 2021-08-26 | $23.60 | $23.60 | $22.63 | $22.70 | $22.70 | 3,737,300 |
| 2021-08-25 | $24.12 | $24.20 | $23.43 | $23.44 | $23.44 | 4,266,880 |
| 2021-08-24 | $24.91 | $25.22 | $24.02 | $24.21 | $24.21 | 5,357,890 |
| 2021-08-23 | $26.21 | $26.21 | $24.09 | $24.86 | $24.86 | 7,457,520 |
| 2021-08-20 | $25.93 | $26.68 | $23.73 | $26.26 | $26.26 | 7,528,810 |
| 2021-08-19 | $25.35 | $25.83 | $24.82 | $25.50 | $25.50 | 1,526,930 |
| 2021-08-18 | $25.12 | $25.52 | $24.78 | $25.39 | $25.39 | 1,463,390 |
| 2021-08-17 | $25.88 | $26.36 | $24.95 | $25.00 | $25.00 | 2,531,040 |
| 2021-08-16 | $25.90 | $26.11 | $24.82 | $25.92 | $25.92 | 3,350,840 |
| 2021-08-13 | $25.74 | $26.36 | $25.70 | $26.08 | $26.08 | 1,959,660 |
| 2021-08-12 | $26.40 | $26.54 | $25.75 | $25.99 | $25.99 | 2,333,240 |
| 2021-08-11 | $26.06 | $27.32 | $25.85 | $26.40 | $26.40 | 3,469,070 |
| 2021-08-10 | $26.49 | $26.49 | $25.42 | $26.06 | $26.06 | 3,744,520 |
| 2021-08-09 | $24.84 | $26.78 | $24.84 | $26.54 | $26.54 | 3,058,150 |
| 2021-08-06 | $25.57 | $25.62 | $24.92 | $25.16 | $25.16 | 1,911,840 |
| 2021-08-05 | $25.71 | $26.05 | $24.42 | $25.67 | $25.67 | 3,744,990 |
| 2021-08-04 | $24.70 | $25.73 | $24.28 | $25.17 | $25.17 | 4,590,450 |
| 2021-08-03 | $26.00 | $26.00 | $24.70 | $25.00 | $25.00 | 2,922,980 |
| 2021-08-02 | $24.46 | $26.12 | $24.33 | $25.10 | $25.10 | 3,987,010 |
| 2021-07-30 | $24.93 | $26.34 | $24.18 | $25.34 | $25.34 | 3,447,320 |
| 2021-07-29 | $24.53 | $25.17 | $24.16 | $24.93 | $24.93 | 2,069,730 |
| 2021-07-28 | $24.41 | $24.50 | $23.02 | $23.91 | $23.91 | 3,265,200 |
| 2021-07-27 | $24.42 | $25.30 | $23.72 | $24.72 | $24.72 | 3,104,610 |
| 2021-07-26 | $24.54 | $24.77 | $24.00 | $24.62 | $24.62 | 2,261,520 |
| 2021-07-23 | $25.15 | $25.22 | $24.13 | $24.38 | $24.38 | 2,079,580 |
| 2021-07-22 | $24.58 | $25.23 | $24.57 | $25.12 | $25.12 | 1,897,590 |
| 2021-07-21 | $24.70 | $25.23 | $24.52 | $24.79 | $24.79 | 1,784,990 |
| 2021-07-20 | $24.60 | $25.14 | $24.23 | $24.92 | $24.92 | 1,731,120 |
| 2021-07-19 | $24.95 | $25.36 | $24.50 | $24.84 | $24.84 | 2,479,390 |
| 2021-07-16 | $26.40 | $26.40 | $24.79 | $24.97 | $24.97 | 3,265,170 |
| 2021-07-15 | $26.40 | $26.75 | $26.00 | $26.01 | $26.01 | 1,898,730 |
| 2021-07-14 | $26.29 | $26.56 | $25.70 | $26.20 | $26.20 | 2,248,930 |
| 2021-07-13 | $26.30 | $26.40 | $25.80 | $26.04 | $26.04 | 2,001,790 |
| 2021-07-12 | $26.12 | $26.76 | $25.60 | $26.25 | $26.25 | 2,901,020 |
| 2021-07-09 | $26.10 | $26.46 | $25.70 | $25.79 | $25.79 | 1,435,300 |
| 2021-07-08 | $26.36 | $26.59 | $26.00 | $26.10 | $26.10 | 1,977,000 |
| 2021-07-07 | $26.12 | $26.60 | $25.82 | $26.10 | $26.10 | 2,193,170 |
| 2021-07-06 | $25.84 | $26.53 | $25.47 | $26.26 | $26.26 | 2,826,950 |
| 2021-07-05 | $26.66 | $26.66 | $25.23 | $25.62 | $25.62 | 4,329,990 |
| 2021-07-01 | $27.00 | $27.10 | $26.20 | $26.35 | $26.35 | 1,795,350 |
| 2021-06-30 | $26.07 | $26.91 | $26.07 | $26.73 | $26.73 | 1,999,650 |
| 2021-06-29 | $26.78 | $27.06 | $25.93 | $26.69 | $26.69 | 2,127,350 |
| 2021-06-28 | $26.38 | $27.13 | $26.21 | $26.90 | $26.90 | 1,546,540 |
| 2021-06-25 | $26.40 | $26.79 | $26.16 | $26.38 | $26.38 | 1,732,700 |
| 2021-06-24 | $27.06 | $27.10 | $26.15 | $26.42 | $26.42 | 1,745,420 |
| 2021-06-23 | $27.65 | $28.11 | $26.60 | $26.87 | $26.87 | 3,997,730 |
| 2021-06-22 | $27.19 | $28.45 | $26.90 | $27.92 | $27.92 | 3,700,770 |
| 2021-06-21 | $26.45 | $27.70 | $26.31 | $27.30 | $27.30 | 5,788,740 |
| 2021-06-18 | $26.85 | $27.09 | $26.16 | $26.35 | $26.09 | 4,226,550 |
| 2021-06-17 | $28.50 | $28.60 | $26.63 | $26.84 | $26.58 | 3,715,830 |
| 2021-06-16 | $28.90 | $29.20 | $27.90 | $28.28 | $28.00 | 1,631,970 |
| 2021-06-15 | $28.81 | $29.45 | $28.75 | $28.99 | $28.71 | 2,080,520 |
| 2021-06-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.62 | 0 |
| 2021-06-11 | $29.80 | $30.02 | $28.87 | $28.90 | $28.62 | 1,753,140 |
| 2021-06-10 | $30.60 | $30.68 | $29.70 | $29.84 | $29.55 | 1,772,570 |
| 2021-06-09 | $30.94 | $30.96 | $29.60 | $30.45 | $30.15 | 1,700,110 |
| 2021-06-08 | $30.91 | $31.21 | $30.50 | $30.96 | $30.66 | 1,287,820 |
| 2021-06-07 | $30.54 | $30.79 | $30.08 | $30.68 | $30.38 | 1,397,460 |
| 2021-06-04 | $30.27 | $30.68 | $29.66 | $30.46 | $30.16 | 1,543,920 |
| 2021-06-03 | $30.28 | $30.48 | $29.92 | $29.95 | $29.66 | 1,071,930 |
| 2021-06-02 | $30.50 | $30.64 | $29.72 | $30.23 | $29.93 | 1,973,430 |
| 2021-06-01 | $30.33 | $30.46 | $29.62 | $30.01 | $29.72 | 2,690,100 |
| 2021-05-31 | $29.47 | $30.28 | $29.47 | $29.89 | $29.60 | 2,833,730 |
| 2021-05-28 | $30.56 | $30.76 | $29.20 | $29.46 | $29.17 | 2,536,370 |
| 2021-05-27 | $29.60 | $30.58 | $29.40 | $30.48 | $30.18 | 1,917,100 |
| 2021-05-26 | $30.50 | $30.77 | $29.47 | $29.85 | $29.56 | 2,245,700 |
| 2021-05-25 | $30.85 | $30.85 | $30.22 | $30.31 | $30.01 | 1,407,570 |
| 2021-05-24 | $30.47 | $30.93 | $29.96 | $30.39 | $30.09 | 1,631,990 |
| 2021-05-21 | $30.03 | $31.24 | $29.92 | $30.47 | $30.17 | 1,665,310 |
| 2021-05-20 | $30.30 | $31.12 | $30.04 | $30.16 | $29.86 | 1,644,930 |
| 2021-05-19 | $30.45 | $30.75 | $29.60 | $30.30 | $30.00 | 1,107,080 |
| 2021-05-18 | $30.33 | $30.43 | $29.75 | $30.00 | $29.71 | 1,539,480 |
| 2021-05-17 | $29.92 | $30.88 | $29.16 | $30.14 | $29.84 | 3,387,590 |
| 2021-05-14 | $29.49 | $30.11 | $28.49 | $29.92 | $29.63 | 3,193,250 |
| 2021-05-13 | $29.55 | $30.79 | $29.30 | $29.49 | $29.20 | 1,977,190 |
| 2021-05-12 | $30.18 | $30.46 | $29.48 | $29.76 | $29.47 | 1,798,610 |
| 2021-05-11 | $29.98 | $30.50 | $29.24 | $30.10 | $29.81 | 2,373,200 |
| 2021-05-10 | $32.64 | $32.79 | $29.50 | $29.65 | $29.36 | 4,519,570 |
| 2021-05-07 | $33.25 | $33.52 | $32.23 | $32.48 | $32.16 | 2,916,500 |
| 2021-05-06 | $31.86 | $33.78 | $31.80 | $33.25 | $32.92 | 4,329,390 |
| 2021-05-05 | $32.07 | $32.07 | $32.07 | $32.07 | $31.76 | 0 |
| 2021-05-04 | $32.07 | $32.07 | $32.07 | $32.07 | $31.76 | 0 |
| 2021-04-30 | $33.00 | $33.55 | $31.92 | $32.07 | $31.76 | 2,358,660 |
| 2021-04-29 | $33.54 | $34.20 | $32.68 | $32.74 | $32.42 | 4,666,810 |
| 2021-04-28 | $33.29 | $34.67 | $33.01 | $33.23 | $32.90 | 6,589,210 |
| 2021-04-27 | $32.80 | $34.43 | $31.80 | $33.55 | $33.22 | 11,450,570 |
| 2021-04-26 | $31.00 | $31.65 | $30.43 | $31.30 | $30.99 | 2,616,910 |
| 2021-04-23 | $31.48 | $31.63 | $30.64 | $31.15 | $30.84 | 2,045,850 |
| 2021-04-22 | $31.71 | $32.38 | $31.25 | $31.40 | $31.09 | 1,195,030 |
| 2021-04-21 | $31.84 | $32.06 | $31.44 | $31.75 | $31.44 | 941,200 |
| 2021-04-20 | $31.94 | $32.94 | $31.79 | $31.83 | $31.52 | 1,615,150 |
| 2021-04-19 | $31.40 | $32.56 | $31.00 | $32.21 | $31.89 | 1,736,520 |
| 2021-04-16 | $31.60 | $31.99 | $31.31 | $31.40 | $31.09 | 1,105,960 |
| 2021-04-15 | $31.50 | $31.84 | $31.00 | $31.58 | $31.27 | 1,300,970 |
| 2021-04-14 | $30.14 | $31.98 | $30.14 | $31.68 | $31.37 | 1,803,040 |
| 2021-04-13 | $30.90 | $31.50 | $30.44 | $30.48 | $30.18 | 1,585,930 |
| 2021-04-12 | $32.10 | $32.43 | $30.68 | $30.90 | $30.60 | 1,947,000 |
| 2021-04-09 | $32.73 | $32.90 | $31.90 | $32.04 | $31.73 | 2,129,220 |
| 2021-04-08 | $33.48 | $33.68 | $32.70 | $32.90 | $32.58 | 2,032,400 |
| 2021-04-07 | $33.88 | $34.22 | $33.11 | $33.50 | $33.17 | 1,755,190 |
| 2021-04-06 | $34.00 | $34.72 | $33.53 | $34.19 | $33.86 | 2,528,750 |
| 2021-04-05 | $34.48 | $34.48 | $34.48 | $34.48 | $34.14 | 0 |
| 2021-04-02 | $35.55 | $35.75 | $34.30 | $34.48 | $34.14 | 2,888,360 |
| 2021-04-01 | $33.89 | $35.60 | $33.65 | $35.40 | $35.05 | 3,088,870 |
| 2021-03-31 | $34.18 | $34.22 | $33.07 | $34.11 | $33.78 | 2,281,220 |
| 2021-03-30 | $34.62 | $34.68 | $33.31 | $33.87 | $33.54 | 3,016,020 |
| 2021-03-29 | $34.50 | $34.99 | $34.09 | $34.78 | $34.44 | 2,837,260 |
| 2021-03-26 | $34.06 | $34.98 | $33.31 | $34.68 | $34.34 | 3,061,660 |
| 2021-03-25 | $36.08 | $36.20 | $34.40 | $34.57 | $34.23 | 2,542,580 |
| 2021-03-24 | $36.00 | $36.26 | $35.28 | $35.95 | $35.60 | 3,247,470 |
| 2021-03-23 | $35.60 | $36.99 | $35.18 | $36.49 | $36.13 | 3,805,230 |
| 2021-03-22 | $33.72 | $35.63 | $33.40 | $35.43 | $35.08 | 2,884,560 |
| 2021-03-19 | $34.11 | $34.58 | $33.66 | $34.06 | $33.73 | 1,307,450 |
| 2021-03-18 | $32.96 | $34.54 | $32.96 | $34.54 | $34.20 | 2,128,000 |
| 2021-03-17 | $33.09 | $33.30 | $32.50 | $33.09 | $32.77 | 1,534,950 |
| 2021-03-16 | $32.84 | $33.89 | $32.50 | $33.24 | $32.91 | 1,623,280 |
| 2021-03-15 | $33.00 | $34.60 | $33.00 | $33.33 | $33.00 | 1,580,820 |
| 2021-03-12 | $33.37 | $34.73 | $32.80 | $33.38 | $33.05 | 1,891,430 |
| 2021-03-11 | $33.24 | $34.15 | $33.15 | $33.38 | $33.05 | 1,897,830 |
| 2021-03-10 | $34.48 | $34.48 | $32.62 | $33.50 | $33.17 | 1,866,390 |
| 2021-03-09 | $34.50 | $34.81 | $32.50 | $33.77 | $33.44 | 1,867,480 |
| 2021-03-08 | $35.19 | $35.45 | $34.21 | $34.25 | $33.91 | 2,119,050 |
| 2021-03-05 | $35.85 | $36.30 | $34.58 | $35.45 | $35.10 | 1,592,920 |
| 2021-03-04 | $37.30 | $37.75 | $35.45 | $36.00 | $35.65 | 2,039,470 |
| 2021-03-03 | $37.07 | $38.20 | $36.50 | $37.75 | $37.38 | 1,917,200 |
| 2021-03-02 | $36.14 | $37.60 | $36.14 | $37.20 | $36.84 | 1,280,840 |
| 2021-03-01 | $37.00 | $37.22 | $35.53 | $36.28 | $35.92 | 1,710,240 |
| 2021-02-26 | $35.55 | $36.78 | $34.53 | $36.07 | $35.72 | 1,783,710 |
| 2021-02-25 | $35.78 | $37.19 | $35.13 | $35.91 | $35.56 | 1,526,560 |
| 2021-02-24 | $35.95 | $36.69 | $35.00 | $35.50 | $35.15 | 1,413,170 |
| 2021-02-23 | $37.65 | $37.65 | $35.38 | $36.49 | $36.13 | 2,416,570 |
| 2021-02-22 | $37.27 | $38.00 | $36.22 | $37.50 | $37.13 | 3,306,570 |
| 2021-02-19 | $37.84 | $38.15 | $35.91 | $37.28 | $36.91 | 3,542,380 |
| 2021-02-18 | $37.29 | $38.27 | $35.91 | $38.20 | $37.83 | 3,914,590 |
| 2021-02-17 | $36.75 | $36.75 | $36.75 | $36.75 | $36.39 | 0 |
| 2021-02-16 | $36.75 | $36.75 | $36.75 | $36.75 | $36.39 | 0 |
| 2021-02-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.39 | 0 |
| 2021-02-12 | $36.75 | $36.75 | $36.75 | $36.75 | $36.39 | 0 |
| 2021-02-11 | $36.75 | $36.75 | $36.75 | $36.75 | $36.39 | 0 |
| 2021-02-10 | $34.19 | $37.75 | $33.08 | $36.75 | $36.39 | 5,091,510 |
| 2021-02-09 | $33.48 | $34.98 | $32.13 | $34.75 | $34.41 | 2,755,850 |
| 2021-02-08 | $33.01 | $34.17 | $32.02 | $32.96 | $32.64 | 2,619,880 |
| 2021-02-05 | $34.56 | $34.88 | $33.23 | $33.49 | $33.16 | 3,796,450 |
| 2021-02-04 | $32.56 | $34.97 | $32.56 | $34.90 | $34.56 | 5,203,210 |
| 2021-02-03 | $32.89 | $33.60 | $32.76 | $32.87 | $32.55 | 2,596,270 |
| 2021-02-02 | $31.01 | $34.25 | $30.80 | $33.48 | $33.15 | 7,049,140 |
| 2021-02-01 | $30.54 | $31.68 | $29.72 | $31.28 | $30.97 | 5,969,420 |
| 2021-01-29 | $28.37 | $30.95 | $28.35 | $30.95 | $30.65 | 6,677,010 |
| 2021-01-28 | $29.65 | $30.08 | $28.00 | $28.14 | $27.86 | 2,650,120 |
| 2021-01-27 | $31.20 | $31.21 | $29.89 | $29.95 | $29.66 | 2,407,070 |
| 2021-01-26 | $31.64 | $31.89 | $30.50 | $30.99 | $30.69 | 2,423,120 |
| 2021-01-25 | $32.30 | $32.82 | $31.15 | $31.50 | $31.19 | 2,904,240 |
| 2021-01-22 | $31.40 | $32.57 | $31.04 | $32.25 | $31.93 | 3,604,630 |
| 2021-01-21 | $29.82 | $31.80 | $29.30 | $31.40 | $31.09 | 4,249,320 |
| 2021-01-20 | $29.17 | $30.10 | $28.77 | $29.82 | $29.53 | 2,747,240 |
| 2021-01-19 | $27.75 | $29.58 | $27.56 | $29.50 | $29.21 | 4,040,740 |
| 2021-01-18 | $26.66 | $27.90 | $26.60 | $27.90 | $27.63 | 3,084,950 |
| 2021-01-15 | $27.20 | $28.05 | $26.30 | $26.74 | $26.48 | 2,956,940 |
| 2021-01-14 | $26.41 | $27.99 | $26.11 | $27.19 | $26.92 | 2,496,990 |
| 2021-01-13 | $28.27 | $28.27 | $26.37 | $26.89 | $26.63 | 3,411,370 |
| 2021-01-12 | $26.45 | $28.09 | $26.08 | $28.00 | $27.73 | 3,704,530 |
| 2021-01-11 | $26.77 | $26.98 | $25.78 | $26.38 | $26.12 | 5,078,430 |
| 2021-01-08 | $28.14 | $28.15 | $26.90 | $26.92 | $26.66 | 3,560,960 |
| 2021-01-07 | $28.76 | $29.20 | $27.42 | $27.99 | $27.72 | 3,113,050 |
| 2021-01-06 | $29.41 | $29.65 | $28.50 | $29.02 | $28.74 | 3,824,900 |
| 2021-01-05 | $28.95 | $30.88 | $28.73 | $29.78 | $29.49 | 5,922,050 |
| 2021-01-04 | $30.40 | $30.60 | $28.81 | $28.85 | $28.57 | 4,809,130 |
| 2021-01-01 | $30.42 | $30.42 | $30.42 | $30.42 | $30.12 | 0 |
| 2020-12-31 | $29.45 | $30.53 | $29.38 | $30.42 | $30.12 | 2,791,190 |
| 2020-12-30 | $29.67 | $29.85 | $27.55 | $29.47 | $29.18 | 2,481,060 |
| 2020-12-29 | $30.02 | $30.79 | $29.60 | $29.68 | $29.39 | 1,562,580 |
| 2020-12-28 | $30.46 | $30.88 | $30.01 | $30.18 | $29.88 | 2,410,260 |
| 2020-12-25 | $29.90 | $30.75 | $29.88 | $30.25 | $29.95 | 1,781,400 |
| 2020-12-24 | $30.75 | $30.78 | $29.64 | $29.85 | $29.56 | 2,243,590 |
| 2020-12-23 | $31.01 | $31.50 | $30.25 | $30.70 | $30.40 | 2,980,960 |
| 2020-12-22 | $31.50 | $31.63 | $30.81 | $31.01 | $30.71 | 3,322,020 |
| 2020-12-21 | $29.51 | $31.50 | $29.00 | $31.50 | $31.19 | 4,495,120 |
| 2020-12-18 | $28.18 | $29.63 | $28.18 | $29.30 | $29.01 | 4,120,350 |
| 2020-12-17 | $29.23 | $29.30 | $27.83 | $28.10 | $27.82 | 2,333,950 |
| 2020-12-16 | $28.74 | $30.16 | $28.74 | $29.50 | $29.21 | 1,912,070 |
| 2020-12-15 | $28.92 | $29.50 | $28.59 | $29.13 | $28.84 | 1,513,440 |
| 2020-12-14 | $28.36 | $29.00 | $27.60 | $28.92 | $28.64 | 3,326,440 |
| 2020-12-11 | $28.93 | $29.66 | $28.20 | $28.30 | $28.02 | 2,772,800 |
| 2020-12-10 | $28.60 | $29.25 | $28.09 | $28.65 | $28.37 | 2,538,480 |
| 2020-12-09 | $29.52 | $29.78 | $28.30 | $28.37 | $28.09 | 3,048,930 |
| 2020-12-08 | $30.00 | $30.11 | $29.35 | $29.48 | $29.19 | 2,382,020 |
| 2020-12-07 | $30.44 | $30.91 | $29.85 | $30.10 | $29.81 | 2,065,040 |
| 2020-12-04 | $30.50 | $31.08 | $30.17 | $30.30 | $30.00 | 2,168,880 |
| 2020-12-03 | $31.88 | $31.88 | $30.40 | $30.79 | $30.49 | 1,682,130 |
| 2020-12-02 | $30.69 | $31.75 | $30.52 | $31.25 | $30.94 | 1,868,240 |
| 2020-12-01 | $30.02 | $31.15 | $29.66 | $30.82 | $30.52 | 2,175,780 |
| 2020-11-30 | $30.45 | $30.67 | $29.00 | $29.84 | $29.55 | 2,671,950 |
| 2020-11-27 | $30.49 | $31.11 | $29.83 | $30.64 | $30.34 | 2,057,590 |
| 2020-11-26 | $30.50 | $30.79 | $29.50 | $29.90 | $29.61 | 5,621,120 |
| 2020-11-25 | $32.52 | $33.33 | $31.40 | $31.57 | $31.26 | 2,961,750 |
| 2020-11-24 | $32.59 | $32.98 | $31.60 | $31.60 | $31.29 | 2,481,530 |
| 2020-11-23 | $32.58 | $33.15 | $31.96 | $32.47 | $32.15 | 2,656,390 |
| 2020-11-20 | $32.50 | $33.15 | $32.01 | $32.98 | $32.66 | 2,006,630 |
| 2020-11-19 | $32.13 | $32.70 | $31.50 | $32.24 | $31.92 | 1,711,060 |
| 2020-11-18 | $32.54 | $33.40 | $32.05 | $32.38 | $32.06 | 1,853,080 |
| 2020-11-17 | $33.11 | $33.11 | $31.55 | $32.56 | $32.24 | 2,836,530 |
| 2020-11-16 | $33.50 | $33.50 | $31.92 | $33.10 | $32.78 | 2,245,590 |
| 2020-11-13 | $33.00 | $33.50 | $32.21 | $32.91 | $32.59 | 2,120,640 |
| 2020-11-12 | $31.59 | $33.59 | $31.30 | $33.00 | $32.68 | 4,924,340 |
| 2020-11-11 | $33.27 | $33.70 | $31.00 | $31.56 | $31.25 | 4,463,010 |
| 2020-11-10 | $34.97 | $34.97 | $31.35 | $32.75 | $32.43 | 5,756,130 |
| 2020-11-09 | $33.30 | $35.00 | $32.85 | $34.32 | $33.98 | 4,841,470 |
| 2020-11-06 | $33.35 | $33.55 | $32.32 | $32.75 | $32.43 | 3,179,000 |
| 2020-11-05 | $31.44 | $34.19 | $31.41 | $33.33 | $33.00 | 5,366,040 |
| 2020-11-04 | $31.16 | $31.82 | $30.68 | $31.76 | $31.45 | 3,002,230 |
| 2020-11-03 | $29.96 | $31.50 | $29.86 | $30.78 | $30.48 | 4,086,990 |
| 2020-11-02 | $28.32 | $30.18 | $28.09 | $29.41 | $29.12 | 4,559,680 |
| 2020-10-30 | $30.24 | $30.40 | $28.21 | $28.34 | $28.06 | 4,290,800 |
| 2020-10-29 | $30.17 | $30.70 | $29.26 | $30.24 | $29.94 | 2,578,900 |
| 2020-10-28 | $29.85 | $30.67 | $29.04 | $30.11 | $29.82 | 2,593,920 |
| 2020-10-27 | $28.83 | $29.89 | $28.31 | $29.51 | $29.22 | 2,710,670 |
| 2020-10-26 | $28.77 | $29.49 | $28.01 | $28.86 | $28.58 | 2,961,970 |
| 2020-10-23 | $30.40 | $30.80 | $28.78 | $29.08 | $28.80 | 2,033,020 |
| 2020-10-22 | $29.98 | $30.50 | $29.06 | $29.93 | $29.64 | 1,739,930 |
| 2020-10-21 | $30.00 | $30.80 | $29.41 | $30.55 | $30.25 | 1,742,610 |
| 2020-10-20 | $29.62 | $30.50 | $29.01 | $29.88 | $29.59 | 2,431,730 |
| 2020-10-19 | $29.52 | $30.66 | $29.06 | $29.35 | $29.06 | 4,572,980 |
| 2020-10-16 | $29.54 | $29.93 | $28.80 | $29.29 | $29.00 | 2,660,610 |
| 2020-10-15 | $27.88 | $30.48 | $27.88 | $28.96 | $28.68 | 5,539,430 |
| 2020-10-14 | $26.87 | $28.27 | $25.50 | $27.74 | $27.47 | 4,389,860 |
| 2020-10-13 | $25.56 | $26.75 | $25.31 | $26.28 | $26.02 | 3,441,620 |
| 2020-10-12 | $25.54 | $25.97 | $24.69 | $25.92 | $25.67 | 4,410,680 |
| 2020-10-09 | $25.54 | $26.20 | $25.32 | $25.70 | $25.45 | 1,742,560 |
| 2020-10-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 0 |
| 2020-10-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 0 |
| 2020-10-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 0 |
| 2020-10-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 0 |
| 2020-10-02 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 0 |
| 2020-10-01 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 0 |
| 2020-09-30 | $24.91 | $25.70 | $24.80 | $25.28 | $25.03 | 1,691,190 |
| 2020-09-29 | $24.47 | $25.59 | $24.47 | $24.96 | $24.72 | 1,625,460 |
| 2020-09-28 | $25.35 | $25.35 | $24.40 | $24.40 | $24.16 | 2,223,250 |
| 2020-09-25 | $24.98 | $25.15 | $24.20 | $24.77 | $24.53 | 2,145,490 |
| 2020-09-24 | $25.74 | $25.74 | $23.96 | $24.50 | $24.26 | 4,485,760 |
| 2020-09-23 | $26.15 | $26.78 | $24.82 | $26.02 | $25.77 | 3,636,560 |
| 2020-09-22 | $26.65 | $26.89 | $25.70 | $25.70 | $25.45 | 2,041,050 |
| 2020-09-21 | $26.32 | $27.62 | $26.01 | $27.23 | $26.96 | 4,342,180 |
| 2020-09-18 | $28.65 | $28.65 | $26.01 | $26.18 | $25.92 | 6,356,270 |
| 2020-09-17 | $26.45 | $28.53 | $26.45 | $28.53 | $28.25 | 3,063,420 |
| 2020-09-16 | $26.82 | $26.94 | $25.58 | $25.94 | $25.69 | 1,797,630 |
| 2020-09-15 | $25.83 | $26.46 | $25.30 | $26.19 | $25.93 | 1,638,370 |
| 2020-09-14 | $25.60 | $26.21 | $25.16 | $25.76 | $25.51 | 1,545,980 |
| 2020-09-11 | $24.93 | $25.68 | $24.26 | $25.56 | $25.31 | 1,624,460 |
| 2020-09-10 | $25.10 | $25.39 | $24.30 | $24.44 | $24.20 | 3,229,940 |
| 2020-09-09 | $25.88 | $26.00 | $24.26 | $24.60 | $24.36 | 3,312,320 |
| 2020-09-08 | $26.58 | $26.70 | $25.70 | $26.15 | $25.89 | 2,115,960 |
| 2020-09-07 | $26.99 | $27.27 | $26.40 | $26.55 | $26.29 | 1,711,240 |
| 2020-09-04 | $26.47 | $27.27 | $26.09 | $27.08 | $26.81 | 1,737,250 |
| 2020-09-03 | $27.50 | $28.09 | $26.66 | $26.86 | $26.60 | 3,325,420 |
| 2020-09-02 | $27.54 | $28.44 | $27.32 | $27.50 | $27.23 | 1,746,130 |
| 2020-09-01 | $28.11 | $28.80 | $27.30 | $27.74 | $27.47 | 3,550,580 |
| 2020-08-31 | $28.28 | $29.75 | $27.74 | $27.74 | $27.47 | 2,583,150 |
| 2020-08-28 | $27.38 | $28.50 | $27.03 | $28.20 | $27.92 | 2,423,230 |
| 2020-08-27 | $26.66 | $28.14 | $26.50 | $27.68 | $27.41 | 3,244,540 |
| 2020-08-26 | $26.66 | $27.22 | $26.00 | $26.44 | $26.18 | 2,415,080 |
| 2020-08-25 | $27.99 | $28.01 | $26.00 | $26.68 | $26.42 | 4,729,350 |
| 2020-08-24 | $27.00 | $28.60 | $27.00 | $27.93 | $27.66 | 4,205,030 |
| 2020-08-21 | $27.40 | $27.70 | $26.20 | $27.14 | $26.87 | 3,325,400 |
| 2020-08-20 | $27.52 | $28.31 | $26.51 | $26.65 | $26.39 | 3,097,380 |
| 2020-08-19 | $26.79 | $28.08 | $26.06 | $27.49 | $27.22 | 4,607,820 |
| 2020-08-18 | $24.62 | $28.08 | $24.62 | $27.20 | $26.93 | 8,499,690 |
| 2020-08-17 | $24.04 | $26.17 | $23.80 | $25.68 | $25.43 | 9,237,700 |
| 2020-08-14 | $25.33 | $26.50 | $23.50 | $24.19 | $23.95 | 8,915,250 |
| 2020-08-13 | $23.15 | $24.82 | $23.15 | $24.11 | $23.87 | 10,770,530 |
| 2020-08-12 | $20.50 | $22.56 | $20.38 | $22.56 | $22.34 | 7,512,370 |
| 2020-08-11 | $19.98 | $21.20 | $19.88 | $20.51 | $20.31 | 3,972,740 |
| 2020-08-10 | $20.24 | $20.47 | $19.56 | $19.98 | $19.78 | 3,451,480 |
| 2020-08-07 | $20.79 | $22.27 | $20.23 | $20.37 | $20.17 | 5,193,880 |
| 2020-08-06 | $20.44 | $20.79 | $19.92 | $20.61 | $20.41 | 2,165,550 |
| 2020-08-05 | $20.33 | $20.90 | $20.13 | $20.46 | $20.26 | 2,628,910 |
| 2020-08-04 | $20.28 | $21.00 | $19.98 | $20.40 | $20.20 | 3,062,890 |
| 2020-08-03 | $20.20 | $20.35 | $19.96 | $20.18 | $19.98 | 2,169,450 |
| 2020-07-31 | $20.15 | $20.50 | $19.87 | $20.07 | $19.87 | 1,275,890 |
| 2020-07-30 | $20.05 | $20.58 | $19.90 | $20.15 | $19.95 | 1,505,940 |
| 2020-07-29 | $19.71 | $20.33 | $19.52 | $20.21 | $20.01 | 2,006,610 |
| 2020-07-28 | $19.38 | $19.85 | $19.35 | $19.70 | $19.51 | 1,402,780 |
| 2020-07-27 | $19.40 | $19.55 | $18.84 | $19.27 | $19.08 | 2,075,390 |
| 2020-07-24 | $20.48 | $20.58 | $19.33 | $19.39 | $19.20 | 3,258,110 |
| 2020-07-23 | $20.43 | $20.79 | $19.70 | $20.45 | $20.25 | 2,638,190 |
| 2020-07-22 | $20.55 | $20.90 | $20.40 | $20.64 | $20.44 | 2,120,650 |
| 2020-07-21 | $20.04 | $20.93 | $19.92 | $20.73 | $20.53 | 4,052,650 |
| 2020-07-20 | $19.75 | $20.14 | $19.35 | $19.89 | $19.70 | 4,662,590 |
| 2020-07-17 | $19.80 | $19.99 | $19.25 | $19.59 | $19.40 | 2,725,970 |
| 2020-07-16 | $21.40 | $21.57 | $19.60 | $19.85 | $19.66 | 4,333,470 |
| 2020-07-15 | $22.28 | $22.28 | $21.01 | $21.38 | $21.17 | 3,465,600 |
| 2020-07-14 | $22.51 | $22.65 | $21.58 | $22.30 | $22.08 | 3,700,110 |
| 2020-07-13 | $22.48 | $23.20 | $22.44 | $22.68 | $22.46 | 3,584,320 |
| 2020-07-10 | $22.68 | $23.17 | $22.30 | $22.42 | $22.20 | 3,258,240 |
| 2020-07-09 | $22.19 | $22.95 | $21.95 | $22.92 | $22.70 | 3,719,550 |
| 2020-07-08 | $22.48 | $22.80 | $21.75 | $22.17 | $21.95 | 3,673,030 |
| 2020-07-07 | $21.83 | $22.96 | $21.55 | $22.50 | $22.28 | 5,110,760 |
| 2020-07-06 | $21.61 | $22.25 | $21.30 | $21.94 | $21.73 | 4,343,920 |
| 2020-07-03 | $21.65 | $22.48 | $21.52 | $21.80 | $21.59 | 3,033,710 |
| 2020-07-02 | $22.50 | $22.50 | $21.34 | $21.70 | $21.49 | 3,601,030 |
| 2020-07-01 | $21.61 | $23.62 | $21.61 | $22.60 | $22.38 | 4,430,440 |
| 2020-06-30 | $21.73 | $22.18 | $21.32 | $21.90 | $21.69 | 3,225,590 |
| 2020-06-29 | $21.10 | $22.30 | $21.01 | $21.75 | $21.54 | 6,923,300 |
| 2020-06-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2020-06-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2020-06-24 | $20.50 | $20.70 | $19.40 | $20.70 | $20.50 | 5,580,310 |
| 2020-06-23 | $18.77 | $19.10 | $18.55 | $18.82 | $18.64 | 781,390 |
| 2020-06-22 | $19.20 | $19.39 | $18.50 | $18.81 | $18.63 | 986,430 |
| 2020-06-19 | $19.16 | $19.50 | $18.81 | $19.23 | $19.04 | 986,490 |
| 2020-06-18 | $18.98 | $19.40 | $18.84 | $19.16 | $18.97 | 1,008,360 |
| 2020-06-17 | $18.70 | $18.99 | $18.56 | $18.99 | $18.80 | 1,021,360 |
| 2020-06-16 | $18.33 | $18.75 | $17.96 | $18.67 | $18.49 | 1,380,550 |
| 2020-06-15 | $18.22 | $18.56 | $17.79 | $18.13 | $17.95 | 1,410,220 |
| 2020-06-12 | $18.29 | $18.55 | $18.15 | $18.37 | $18.19 | 660,240 |
| 2020-06-11 | $18.56 | $18.75 | $18.45 | $18.71 | $18.53 | 957,660 |
| 2020-06-10 | $18.98 | $18.98 | $18.45 | $18.59 | $18.41 | 833,200 |
| 2020-06-09 | $19.04 | $19.18 | $18.56 | $18.90 | $18.71 | 1,806,560 |
| 2020-06-08 | $19.27 | $19.40 | $18.82 | $18.98 | $18.79 | 1,023,240 |
| 2020-06-05 | $19.22 | $19.37 | $18.92 | $19.27 | $19.08 | 1,130,420 |
| 2020-06-04 | $19.09 | $19.38 | $18.90 | $19.23 | $19.04 | 1,355,240 |
| 2020-06-03 | $18.51 | $19.47 | $18.45 | $19.00 | $18.81 | 1,946,150 |
| 2020-06-02 | $18.36 | $18.78 | $18.18 | $18.51 | $18.33 | 1,423,890 |
| 2020-06-01 | $17.69 | $18.43 | $17.69 | $18.36 | $18.18 | 1,645,460 |
| 2020-05-29 | $17.51 | $17.68 | $17.32 | $17.66 | $17.49 | 1,128,340 |
| 2020-05-28 | $17.91 | $18.20 | $17.47 | $17.69 | $17.52 | 1,135,430 |
| 2020-05-27 | $17.50 | $18.06 | $17.11 | $17.85 | $17.68 | 1,282,740 |
| 2020-05-26 | $17.38 | $17.61 | $17.23 | $17.59 | $17.28 | 835,120 |
| 2020-05-25 | $17.26 | $17.55 | $17.03 | $17.37 | $17.07 | 873,540 |
| 2020-05-22 | $17.46 | $17.87 | $17.25 | $17.26 | $16.96 | 869,940 |
| 2020-05-21 | $18.12 | $18.26 | $17.75 | $17.90 | $17.59 | 1,018,590 |
| 2020-05-20 | $18.78 | $18.78 | $18.02 | $18.12 | $17.80 | 1,024,650 |
| 2020-05-19 | $18.23 | $18.87 | $18.23 | $18.43 | $18.11 | 1,074,800 |
| 2020-05-18 | $17.77 | $18.31 | $17.53 | $18.23 | $17.91 | 1,359,670 |
| 2020-05-15 | $18.12 | $18.32 | $17.61 | $17.76 | $17.45 | 1,653,120 |
| 2020-05-14 | $18.56 | $19.15 | $18.01 | $18.10 | $17.78 | 1,354,550 |
| 2020-05-13 | $18.60 | $18.69 | $18.32 | $18.66 | $18.33 | 659,830 |
| 2020-05-12 | $19.01 | $19.01 | $18.45 | $18.75 | $18.42 | 988,770 |
| 2020-05-11 | $18.33 | $18.95 | $18.25 | $18.85 | $18.52 | 1,743,990 |
| 2020-05-08 | $18.05 | $18.47 | $17.98 | $18.32 | $18.00 | 1,499,420 |
| 2020-05-07 | $17.91 | $18.18 | $17.63 | $18.08 | $17.76 | 1,618,930 |
| 2020-05-06 | $17.80 | $18.00 | $17.40 | $17.98 | $17.67 | 1,775,870 |
| 2020-05-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.58 | 0 |
| 2020-05-04 | $17.89 | $17.89 | $17.89 | $17.89 | $17.58 | 0 |
| 2020-05-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.58 | 0 |
| 2020-04-30 | $17.81 | $18.38 | $17.54 | $17.89 | $17.58 | 1,858,360 |
| 2020-04-29 | $18.49 | $18.49 | $17.71 | $17.75 | $17.44 | 2,714,610 |
| 2020-04-28 | $17.90 | $19.50 | $17.07 | $18.70 | $18.37 | 5,343,110 |
| 2020-04-27 | $16.40 | $17.77 | $16.21 | $17.77 | $17.46 | 4,458,900 |
| 2020-04-24 | $16.67 | $16.68 | $16.10 | $16.15 | $15.87 | 2,619,250 |
| 2020-04-23 | $16.29 | $17.20 | $16.14 | $16.74 | $16.45 | 3,642,880 |
| 2020-04-22 | $16.20 | $16.46 | $16.06 | $16.29 | $16.00 | 1,660,970 |
| 2020-04-21 | $16.18 | $16.18 | $15.71 | $16.16 | $15.88 | 1,878,580 |
| 2020-04-20 | $16.34 | $16.44 | $16.10 | $16.20 | $15.92 | 1,133,820 |
| 2020-04-17 | $16.23 | $16.58 | $16.10 | $16.28 | $16.00 | 2,505,200 |
| 2020-04-16 | $16.09 | $16.35 | $15.78 | $16.09 | $15.81 | 2,021,700 |
| 2020-04-15 | $16.27 | $16.59 | $16.05 | $16.15 | $15.87 | 2,135,790 |
| 2020-04-14 | $15.90 | $16.31 | $15.52 | $16.27 | $15.99 | 2,363,510 |
| 2020-04-13 | $16.79 | $16.87 | $15.83 | $15.90 | $15.62 | 2,475,970 |
| 2020-04-10 | $17.25 | $17.28 | $16.85 | $16.88 | $16.58 | 1,312,930 |
| 2020-04-09 | $17.24 | $17.49 | $17.18 | $17.20 | $16.90 | 1,026,840 |
| 2020-04-08 | $17.13 | $17.34 | $17.07 | $17.15 | $16.85 | 972,360 |
| 2020-04-07 | $17.20 | $17.50 | $17.06 | $17.28 | $16.98 | 1,280,090 |
| 2020-04-06 | $16.97 | $16.97 | $16.97 | $16.97 | $16.67 | 0 |
| 2020-04-03 | $17.21 | $17.45 | $16.85 | $16.97 | $16.67 | 1,633,850 |
| 2020-04-02 | $17.17 | $17.38 | $16.90 | $17.29 | $16.99 | 799,070 |
| 2020-04-01 | $17.14 | $17.43 | $17.05 | $17.16 | $16.86 | 470,190 |
| 2020-03-31 | $17.69 | $17.85 | $17.12 | $17.23 | $16.93 | 540,190 |
| 2020-03-30 | $17.65 | $17.74 | $17.09 | $17.44 | $17.13 | 747,000 |
| 2020-03-27 | $18.23 | $18.54 | $17.77 | $17.87 | $17.56 | 906,660 |
| 2020-03-26 | $18.68 | $18.93 | $18.12 | $18.17 | $17.85 | 781,440 |
| 2020-03-25 | $17.84 | $19.09 | $17.60 | $18.75 | $18.42 | 1,858,870 |
| 2020-03-24 | $17.60 | $17.93 | $16.83 | $17.46 | $17.15 | 1,614,590 |
| 2020-03-23 | $18.34 | $18.34 | $17.21 | $17.36 | $17.06 | 2,286,830 |
| 2020-03-20 | $18.74 | $19.09 | $18.09 | $18.48 | $18.16 | 1,244,420 |
| 2020-03-19 | $18.62 | $19.08 | $18.55 | $18.66 | $18.33 | 1,622,880 |
| 2020-03-18 | $19.11 | $19.77 | $18.82 | $18.90 | $18.57 | 1,427,810 |
| 2020-03-17 | $19.38 | $19.62 | $18.40 | $19.11 | $18.78 | 2,000,070 |
| 2020-03-16 | $20.50 | $20.56 | $19.21 | $19.38 | $19.04 | 1,256,020 |
| 2020-03-13 | $18.87 | $20.48 | $18.34 | $20.36 | $20.00 | 1,906,700 |
| 2020-03-12 | $20.72 | $20.72 | $19.81 | $19.89 | $19.54 | 1,253,810 |
| 2020-03-11 | $21.19 | $21.19 | $20.50 | $20.77 | $20.41 | 1,142,330 |
| 2020-03-10 | $20.59 | $21.35 | $20.20 | $21.08 | $20.71 | 1,779,370 |
| 2020-03-09 | $21.44 | $21.55 | $20.42 | $20.60 | $20.24 | 1,614,470 |
| 2020-03-06 | $20.99 | $21.66 | $20.99 | $21.50 | $21.12 | 1,270,570 |
| 2020-03-05 | $21.16 | $21.60 | $20.93 | $21.35 | $20.98 | 2,119,150 |
| 2020-03-04 | $20.60 | $21.30 | $20.46 | $21.01 | $20.64 | 2,506,690 |
| 2020-03-03 | $20.70 | $21.20 | $20.56 | $20.75 | $20.39 | 2,095,030 |
| 2020-03-02 | $20.62 | $20.93 | $20.35 | $20.55 | $20.19 | 2,992,820 |
| 2020-02-28 | $20.30 | $21.00 | $19.76 | $20.64 | $20.28 | 3,357,810 |
| 2020-02-27 | $21.35 | $21.58 | $20.59 | $20.80 | $20.44 | 3,305,070 |
| 2020-02-26 | $21.63 | $21.97 | $21.31 | $21.40 | $21.03 | 2,745,610 |
| 2020-02-25 | $21.60 | $22.14 | $21.51 | $21.98 | $21.60 | 2,779,370 |
| 2020-02-24 | $22.13 | $22.45 | $21.91 | $22.25 | $21.86 | 2,095,460 |
| 2020-02-21 | $21.95 | $22.66 | $21.85 | $22.20 | $21.81 | 1,761,080 |
| 2020-02-20 | $21.88 | $22.18 | $21.70 | $22.07 | $21.68 | 2,243,210 |
| 2020-02-19 | $22.50 | $22.50 | $21.68 | $21.95 | $21.57 | 3,149,170 |
| 2020-02-18 | $22.57 | $22.80 | $22.11 | $22.50 | $22.11 | 2,911,880 |
| 2020-02-17 | $22.20 | $22.87 | $22.09 | $22.85 | $22.45 | 3,183,410 |
| 2020-02-14 | $21.91 | $23.66 | $21.82 | $22.60 | $22.20 | 5,057,580 |
| 2020-02-13 | $23.65 | $23.65 | $21.80 | $22.06 | $21.67 | 5,894,460 |
| 2020-02-12 | $24.80 | $24.81 | $23.25 | $23.79 | $23.37 | 5,622,980 |
| 2020-02-11 | $21.50 | $24.15 | $21.12 | $24.15 | $23.73 | 3,584,060 |
| 2020-02-10 | $22.90 | $23.60 | $21.55 | $21.95 | $21.57 | 3,977,780 |
| 2020-02-07 | $22.48 | $22.88 | $22.13 | $22.67 | $22.27 | 1,522,880 |
| 2020-02-06 | $22.52 | $23.30 | $22.22 | $22.54 | $22.15 | 2,023,440 |
| 2020-02-05 | $22.24 | $22.85 | $22.05 | $22.79 | $22.39 | 2,299,510 |
| 2020-02-04 | $21.20 | $22.76 | $21.13 | $22.24 | $21.85 | 2,584,360 |
| 2020-02-03 | $20.39 | $21.78 | $20.39 | $20.92 | $20.55 | 1,816,770 |
| 2020-01-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 0 |
| 2020-01-30 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 0 |
| 2020-01-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 0 |
| 2020-01-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 0 |
| 2020-01-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 0 |
| 2020-01-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 0 |
| 2020-01-23 | $23.37 | $23.61 | $22.45 | $22.65 | $22.25 | 1,390,090 |
| 2020-01-22 | $22.36 | $23.80 | $21.87 | $23.42 | $23.01 | 1,855,790 |
| 2020-01-21 | $22.87 | $22.98 | $22.14 | $22.52 | $22.13 | 1,343,950 |
| 2020-01-20 | $23.05 | $23.20 | $21.12 | $22.71 | $22.31 | 1,984,250 |
| 2020-01-17 | $23.66 | $24.29 | $23.38 | $23.46 | $23.05 | 2,007,520 |
| 2020-01-16 | $22.52 | $23.82 | $22.52 | $23.60 | $23.19 | 1,973,770 |
| 2020-01-15 | $22.28 | $23.07 | $22.01 | $22.62 | $22.22 | 1,069,710 |
| 2020-01-14 | $22.36 | $22.49 | $21.98 | $22.20 | $21.81 | 1,096,990 |
| 2020-01-13 | $21.86 | $22.40 | $21.58 | $22.28 | $21.89 | 1,185,680 |
| 2020-01-10 | $22.17 | $22.17 | $21.57 | $21.86 | $21.48 | 712,890 |
| 2020-01-09 | $21.41 | $22.11 | $21.30 | $22.05 | $21.66 | 1,765,280 |
| 2020-01-08 | $21.66 | $21.87 | $21.10 | $21.20 | $20.83 | 1,418,420 |
| 2020-01-07 | $20.76 | $21.94 | $20.71 | $21.72 | $21.34 | 1,927,500 |
| 2020-01-06 | $20.82 | $21.15 | $20.62 | $20.82 | $20.46 | 889,800 |
| 2020-01-03 | $21.05 | $21.30 | $20.76 | $20.98 | $20.61 | 1,013,040 |
| 2020-01-02 | $21.19 | $21.25 | $20.69 | $21.04 | $20.67 | 1,199,260 |
| 2020-01-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.59 | 0 |
| 2019-12-31 | $20.68 | $21.19 | $20.36 | $20.96 | $20.59 | 1,355,940 |
| 2019-12-30 | $20.57 | $20.87 | $20.21 | $20.70 | $20.34 | 725,020 |
| 2019-12-27 | $20.66 | $21.15 | $20.50 | $20.58 | $20.22 | 1,197,370 |
| 2019-12-26 | $20.42 | $20.80 | $20.21 | $20.65 | $20.29 | 709,410 |
| 2019-12-25 | $20.16 | $20.70 | $20.11 | $20.40 | $20.04 | 972,040 |
| 2019-12-24 | $20.14 | $20.44 | $19.93 | $20.16 | $19.81 | 928,270 |
| 2019-12-23 | $20.45 | $20.77 | $20.01 | $20.14 | $19.79 | 887,350 |
| 2019-12-20 | $20.77 | $21.03 | $20.41 | $20.56 | $20.20 | 1,259,020 |
| 2019-12-19 | $21.28 | $21.29 | $20.50 | $20.71 | $20.35 | 1,072,950 |
| 2019-12-18 | $20.72 | $21.42 | $20.60 | $21.31 | $20.94 | 2,002,790 |
| 2019-12-17 | $20.61 | $20.84 | $20.44 | $20.71 | $20.35 | 1,038,410 |
| 2019-12-16 | $20.73 | $20.79 | $20.27 | $20.65 | $20.29 | 1,470,350 |
| 2019-12-13 | $20.40 | $20.61 | $20.23 | $20.39 | $20.03 | 920,840 |
| 2019-12-12 | $19.50 | $20.66 | $19.50 | $20.17 | $19.82 | 1,638,620 |
| 2019-12-11 | $19.48 | $19.83 | $19.48 | $19.68 | $19.34 | 648,780 |
| 2019-12-10 | $19.32 | $19.60 | $19.28 | $19.50 | $19.16 | 460,690 |
| 2019-12-09 | $19.60 | $19.78 | $19.37 | $19.43 | $19.09 | 731,860 |
| 2019-12-06 | $19.02 | $19.60 | $19.02 | $19.50 | $19.16 | 1,117,930 |
| 2019-12-05 | $19.07 | $19.29 | $19.00 | $19.06 | $18.73 | 699,280 |
| 2019-12-04 | $19.33 | $19.33 | $18.88 | $19.05 | $18.72 | 569,230 |
| 2019-12-03 | $19.30 | $19.43 | $19.08 | $19.27 | $18.93 | 396,280 |
| 2019-12-02 | $18.90 | $19.31 | $18.83 | $19.27 | $18.93 | 723,960 |
| 2019-11-29 | $18.94 | $19.05 | $18.60 | $18.90 | $18.57 | 779,340 |
| 2019-11-28 | $18.90 | $19.19 | $18.82 | $18.84 | $18.51 | 556,990 |
| 2019-11-27 | $19.04 | $19.33 | $18.78 | $19.12 | $18.79 | 1,095,140 |
| 2019-11-26 | $19.36 | $19.36 | $18.66 | $18.99 | $18.66 | 1,852,900 |
| 2019-11-25 | $19.50 | $19.50 | $18.71 | $19.08 | $18.75 | 1,108,510 |
| 2019-11-22 | $19.50 | $19.78 | $19.22 | $19.25 | $18.91 | 824,770 |
| 2019-11-21 | $19.65 | $19.67 | $19.43 | $19.50 | $19.16 | 595,120 |
| 2019-11-20 | $20.17 | $20.26 | $19.78 | $19.79 | $19.44 | 535,260 |
| 2019-11-19 | $20.00 | $20.28 | $19.75 | $20.07 | $19.72 | 541,480 |
| 2019-11-18 | $19.91 | $20.09 | $19.26 | $20.00 | $19.65 | 1,081,500 |
| 2019-11-15 | $20.38 | $20.48 | $20.06 | $20.10 | $19.75 | 545,010 |
| 2019-11-14 | $20.00 | $20.58 | $20.00 | $20.31 | $19.95 | 1,286,860 |
| 2019-11-13 | $19.79 | $20.29 | $19.50 | $20.07 | $19.72 | 851,510 |
| 2019-11-12 | $19.72 | $20.20 | $19.39 | $19.76 | $19.41 | 649,690 |
| 2019-11-11 | $20.40 | $20.88 | $19.85 | $20.05 | $19.70 | 1,476,800 |
| 2019-11-08 | $19.42 | $20.40 | $19.42 | $20.28 | $19.93 | 1,702,570 |
| 2019-11-07 | $19.35 | $19.76 | $19.26 | $19.48 | $19.14 | 365,220 |
| 2019-11-06 | $19.81 | $19.81 | $19.39 | $19.42 | $19.08 | 286,880 |
| 2019-11-05 | $19.57 | $19.70 | $19.28 | $19.64 | $19.30 | 746,590 |
| 2019-11-04 | $20.03 | $20.03 | $19.48 | $19.57 | $19.23 | 774,520 |
| 2019-11-01 | $19.20 | $20.24 | $19.16 | $19.74 | $19.39 | 1,767,120 |
| 2019-10-31 | $19.15 | $19.70 | $18.89 | $19.20 | $18.86 | 769,350 |
| 2019-10-30 | $19.33 | $19.78 | $19.17 | $19.24 | $18.90 | 371,520 |
| 2019-10-29 | $20.02 | $20.04 | $19.51 | $19.56 | $19.22 | 567,140 |
| 2019-10-28 | $19.60 | $20.14 | $19.60 | $20.04 | $19.69 | 530,690 |
| 2019-10-25 | $19.30 | $19.95 | $19.30 | $19.87 | $19.52 | 534,930 |
| 2019-10-24 | $19.50 | $19.65 | $19.00 | $19.48 | $19.14 | 324,930 |
| 2019-10-23 | $19.72 | $19.75 | $19.30 | $19.51 | $19.17 | 528,170 |
| 2019-10-22 | $19.46 | $19.77 | $19.36 | $19.68 | $19.34 | 396,090 |
| 2019-10-21 | $19.66 | $19.66 | $18.88 | $19.48 | $19.14 | 855,730 |
| 2019-10-18 | $19.74 | $19.96 | $19.50 | $19.66 | $19.32 | 767,680 |
| 2019-10-17 | $19.82 | $20.12 | $19.56 | $19.60 | $19.26 | 816,970 |
| 2019-10-16 | $20.11 | $20.44 | $19.80 | $19.90 | $19.55 | 628,940 |
| 2019-10-15 | $20.58 | $20.58 | $19.90 | $20.17 | $19.82 | 1,059,440 |
| 2019-10-14 | $20.90 | $21.09 | $20.00 | $20.54 | $20.18 | 1,794,800 |
| 2019-10-11 | $21.01 | $21.18 | $20.47 | $20.69 | $20.33 | 983,370 |
| 2019-10-10 | $21.54 | $21.54 | $21.02 | $21.11 | $20.74 | 518,060 |
| 2019-10-09 | $20.24 | $21.50 | $20.24 | $21.26 | $20.89 | 1,705,000 |
| 2019-10-08 | $20.38 | $20.80 | $19.71 | $20.65 | $20.29 | 1,011,000 |
| 2019-10-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 0 |
| 2019-10-04 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 0 |
| 2019-10-03 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 0 |
| 2019-10-02 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 0 |
| 2019-10-01 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 0 |
| 2019-09-30 | $21.28 | $21.28 | $19.81 | $20.31 | $19.95 | 1,981,820 |
| 2019-09-27 | $21.00 | $21.16 | $20.57 | $20.90 | $20.53 | 845,280 |
| 2019-09-26 | $21.64 | $21.64 | $20.59 | $21.01 | $20.64 | 2,090,660 |
| 2019-09-25 | $22.14 | $22.14 | $21.44 | $21.44 | $21.06 | 2,409,420 |
| 2019-09-24 | $22.34 | $22.45 | $21.83 | $21.89 | $21.51 | 1,934,660 |
| 2019-09-23 | $22.43 | $22.51 | $21.98 | $22.11 | $21.72 | 1,850,880 |
| 2019-09-20 | $22.10 | $22.50 | $21.73 | $22.49 | $22.10 | 2,502,510 |
| 2019-09-19 | $21.46 | $22.28 | $21.46 | $22.08 | $21.69 | 2,333,730 |
| 2019-09-18 | $21.22 | $21.66 | $21.10 | $21.43 | $21.05 | 1,242,490 |
| 2019-09-17 | $21.24 | $21.45 | $20.83 | $21.22 | $20.85 | 1,566,570 |
| 2019-09-16 | $21.39 | $21.39 | $21.13 | $21.24 | $20.87 | 941,530 |
| 2019-09-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.05 | 0 |
| 2019-09-12 | $21.18 | $21.47 | $20.82 | $21.43 | $21.05 | 1,649,740 |
| 2019-09-11 | $21.07 | $21.77 | $21.01 | $21.14 | $20.77 | 2,357,930 |
| 2019-09-10 | $21.45 | $21.52 | $20.90 | $21.11 | $20.74 | 1,921,920 |
| 2019-09-09 | $20.70 | $21.79 | $20.70 | $21.55 | $21.17 | 3,039,530 |
| 2019-09-06 | $20.24 | $20.86 | $19.85 | $20.47 | $20.11 | 2,769,400 |
| 2019-09-05 | $19.35 | $20.63 | $19.24 | $20.15 | $19.80 | 3,405,580 |
| 2019-09-04 | $19.26 | $19.34 | $19.00 | $19.22 | $18.88 | 1,374,660 |
| 2019-09-03 | $19.34 | $19.40 | $18.90 | $19.26 | $18.92 | 1,456,440 |
| 2019-09-02 | $19.28 | $19.45 | $18.98 | $19.23 | $18.89 | 1,432,330 |
| 2019-08-30 | $19.98 | $20.11 | $19.10 | $19.28 | $18.94 | 1,418,600 |
| 2019-08-29 | $19.83 | $20.05 | $19.61 | $19.77 | $19.42 | 1,391,130 |
| 2019-08-28 | $20.03 | $20.03 | $19.67 | $19.75 | $19.40 | 947,250 |
| 2019-08-27 | $20.10 | $20.23 | $19.75 | $19.80 | $19.45 | 1,835,600 |
| 2019-08-26 | $19.60 | $20.06 | $19.15 | $19.80 | $19.45 | 1,607,640 |
| 2019-08-23 | $19.87 | $20.18 | $19.64 | $19.79 | $19.44 | 1,391,650 |
| 2019-08-22 | $19.53 | $19.97 | $19.33 | $19.84 | $19.49 | 1,979,430 |
| 2019-08-21 | $19.05 | $19.58 | $19.05 | $19.50 | $19.16 | 1,862,460 |
| 2019-08-20 | $18.62 | $19.28 | $18.46 | $19.05 | $18.72 | 1,649,350 |
| 2019-08-19 | $18.28 | $18.85 | $18.26 | $18.73 | $18.40 | 896,940 |
| 2019-08-16 | $17.53 | $18.35 | $17.53 | $18.18 | $17.86 | 1,212,040 |
| 2019-08-15 | $17.19 | $17.77 | $17.15 | $17.60 | $17.29 | 824,370 |
| 2019-08-14 | $17.85 | $18.05 | $17.64 | $17.74 | $17.43 | 782,040 |
| 2019-08-13 | $17.74 | $17.81 | $17.61 | $17.70 | $17.39 | 526,980 |
| 2019-08-12 | $17.51 | $17.82 | $17.18 | $17.80 | $17.49 | 1,062,780 |
| 2019-08-09 | $18.00 | $18.04 | $17.59 | $17.68 | $17.37 | 972,710 |
| 2019-08-08 | $18.00 | $18.05 | $17.75 | $17.93 | $17.62 | 675,550 |
| 2019-08-07 | $18.15 | $18.15 | $17.76 | $17.83 | $17.52 | 970,470 |
| 2019-08-06 | $17.98 | $18.35 | $17.80 | $17.92 | $17.61 | 1,524,860 |
| 2019-08-05 | $19.09 | $19.16 | $18.45 | $18.51 | $18.19 | 1,020,960 |
| 2019-08-02 | $19.13 | $19.33 | $18.78 | $19.04 | $18.71 | 1,065,720 |
| 2019-08-01 | $19.00 | $19.52 | $19.00 | $19.46 | $19.12 | 1,052,530 |
| 2019-07-31 | $19.22 | $19.54 | $19.12 | $19.18 | $18.84 | 702,650 |
| 2019-07-30 | $19.07 | $19.60 | $18.92 | $19.37 | $19.03 | 1,464,880 |
| 2019-07-29 | $19.00 | $19.44 | $18.95 | $19.07 | $18.74 | 1,326,740 |
| 2019-07-26 | $18.80 | $19.40 | $18.61 | $19.14 | $18.81 | 1,832,840 |
| 2019-07-25 | $18.61 | $18.75 | $18.44 | $18.60 | $18.27 | 928,760 |
| 2019-07-24 | $18.34 | $18.73 | $18.30 | $18.61 | $18.28 | 1,564,900 |
| 2019-07-23 | $18.20 | $18.46 | $17.96 | $18.35 | $18.03 | 1,327,960 |
| 2019-07-22 | $18.51 | $18.75 | $18.31 | $18.39 | $18.07 | 1,248,280 |
| 2019-07-19 | $18.40 | $18.84 | $18.40 | $18.69 | $18.36 | 1,232,900 |
| 2019-07-18 | $18.75 | $18.83 | $18.20 | $18.51 | $18.19 | 1,881,540 |
| 2019-07-17 | $19.96 | $19.96 | $18.89 | $19.00 | $18.67 | 3,881,090 |
| 2019-07-16 | $18.49 | $20.23 | $18.01 | $19.96 | $19.61 | 4,433,880 |
| 2019-07-15 | $19.00 | $19.10 | $17.75 | $18.49 | $18.17 | 4,250,950 |
| 2019-07-12 | $19.60 | $19.67 | $18.92 | $19.18 | $18.84 | 1,754,800 |
| 2019-07-11 | $20.00 | $20.00 | $19.40 | $19.59 | $19.25 | 1,742,170 |
| 2019-07-10 | $19.85 | $20.15 | $19.76 | $19.82 | $19.47 | 1,033,960 |
| 2019-07-09 | $20.18 | $20.18 | $19.69 | $19.88 | $19.53 | 1,738,130 |
| 2019-07-08 | $20.74 | $20.90 | $19.91 | $20.09 | $19.74 | 1,929,850 |
| 2019-07-05 | $20.54 | $20.80 | $20.31 | $20.75 | $20.39 | 1,070,630 |
| 2019-07-04 | $20.91 | $21.13 | $20.20 | $20.54 | $20.18 | 1,887,710 |
| 2019-07-03 | $21.23 | $21.35 | $20.80 | $20.81 | $20.45 | 1,459,630 |
| 2019-07-02 | $21.19 | $21.40 | $21.00 | $21.21 | $20.84 | 1,492,640 |
| 2019-07-01 | $20.75 | $21.49 | $20.60 | $21.19 | $20.82 | 2,764,930 |
| 2019-06-28 | $20.39 | $20.70 | $20.00 | $20.49 | $20.13 | 1,528,860 |
| 2019-06-27 | $19.98 | $20.68 | $19.98 | $20.38 | $20.02 | 3,043,740 |
| 2019-06-26 | $20.12 | $20.12 | $19.60 | $19.81 | $19.46 | 2,310,690 |
| 2019-06-25 | $20.28 | $20.66 | $20.07 | $20.18 | $19.83 | 1,625,860 |
| 2019-06-24 | $21.00 | $21.00 | $20.23 | $20.41 | $20.05 | 1,883,910 |
| 2019-06-21 | $20.75 | $21.14 | $20.55 | $20.83 | $20.47 | 1,258,450 |
| 2019-06-20 | $20.25 | $20.69 | $20.11 | $20.60 | $20.24 | 1,881,950 |
| 2019-06-19 | $20.64 | $20.96 | $20.18 | $20.25 | $19.90 | 1,186,730 |
| 2019-06-18 | $20.30 | $20.70 | $19.92 | $20.14 | $19.79 | 1,177,000 |
| 2019-06-17 | $20.86 | $21.12 | $20.40 | $20.53 | $20.17 | 757,800 |
| 2019-06-14 | $21.33 | $21.33 | $20.82 | $20.93 | $20.56 | 1,072,870 |
| 2019-06-13 | $21.00 | $21.35 | $20.62 | $20.92 | $20.55 | 1,159,780 |
| 2019-06-12 | $21.39 | $21.39 | $20.92 | $20.98 | $20.61 | 811,660 |
| 2019-06-11 | $20.48 | $21.37 | $20.32 | $21.26 | $20.89 | 1,435,130 |
| 2019-06-10 | $20.15 | $20.61 | $20.01 | $20.42 | $20.06 | 791,690 |
| 2019-06-07 | $20.16 | $20.16 | $20.16 | $20.16 | $19.81 | 0 |
| 2019-06-06 | $20.86 | $20.99 | $19.76 | $20.16 | $19.81 | 1,650,300 |
| 2019-06-05 | $21.11 | $21.49 | $20.65 | $20.87 | $20.50 | 950,040 |
| 2019-06-04 | $31.40 | $31.44 | $30.69 | $30.94 | $29.88 | 735,120 |
| 2019-06-03 | $31.95 | $32.02 | $31.01 | $31.20 | $30.13 | 791,440 |
| 2019-05-31 | $32.15 | $32.47 | $31.80 | $31.93 | $30.84 | 854,660 |
| 2019-05-30 | $32.23 | $32.60 | $31.26 | $32.53 | $31.42 | 1,541,380 |
| 2019-05-29 | $31.10 | $31.76 | $30.88 | $31.55 | $30.47 | 802,380 |
| 2019-05-28 | $31.20 | $31.68 | $31.00 | $31.23 | $30.16 | 1,098,470 |
| 2019-05-27 | $31.00 | $31.45 | $30.19 | $31.20 | $30.13 | 1,917,690 |
| 2019-05-24 | $32.19 | $32.19 | $30.28 | $31.00 | $29.94 | 3,336,330 |
| 2019-05-23 | $33.00 | $33.10 | $31.81 | $32.19 | $31.09 | 1,274,360 |
| 2019-05-22 | $33.05 | $33.50 | $32.83 | $33.28 | $32.14 | 938,620 |
| 2019-05-21 | $31.95 | $33.98 | $31.95 | $33.40 | $32.26 | 1,810,550 |
| 2019-05-20 | $33.51 | $33.73 | $31.01 | $32.15 | $31.05 | 2,392,740 |
| 2019-05-17 | $35.91 | $35.97 | $33.33 | $33.78 | $32.63 | 1,679,950 |
| 2019-05-16 | $36.05 | $36.15 | $35.72 | $35.91 | $34.68 | 413,090 |
| 2019-05-15 | $35.82 | $36.30 | $35.47 | $36.05 | $34.82 | 547,320 |
| 2019-05-14 | $36.05 | $36.18 | $35.50 | $35.82 | $34.60 | 552,560 |
| 2019-05-13 | $35.50 | $36.19 | $35.15 | $36.15 | $34.92 | 748,330 |
| 2019-05-10 | $35.18 | $35.82 | $34.50 | $35.50 | $34.29 | 634,430 |
| 2019-05-09 | $35.31 | $35.46 | $34.88 | $34.99 | $33.79 | 402,930 |
| 2019-05-08 | $35.95 | $36.36 | $34.85 | $35.42 | $34.21 | 605,910 |
| 2019-05-07 | $35.92 | $36.51 | $35.44 | $36.20 | $34.96 | 717,200 |
| 2019-05-06 | $36.90 | $37.58 | $35.50 | $36.29 | $35.05 | 1,250,570 |
| 2019-05-03 | $37.42 | $37.42 | $37.42 | $37.42 | $36.14 | 0 |
| 2019-05-02 | $37.42 | $37.42 | $37.42 | $37.42 | $36.14 | 0 |
| 2019-05-01 | $37.42 | $37.42 | $37.42 | $37.42 | $36.14 | 0 |
| 2019-04-30 | $36.82 | $37.75 | $36.72 | $37.42 | $36.14 | 678,230 |
| 2019-04-29 | $38.10 | $38.51 | $36.21 | $36.71 | $35.46 | 1,721,800 |
| 2019-04-26 | $38.00 | $38.96 | $37.88 | $38.26 | $36.95 | 642,530 |
| 2019-04-25 | $40.07 | $40.07 | $38.40 | $38.45 | $37.14 | 853,780 |
| 2019-04-24 | $38.91 | $39.85 | $38.47 | $39.51 | $38.16 | 1,300,530 |
| 2019-04-23 | $38.00 | $40.30 | $36.56 | $38.52 | $37.20 | 4,618,790 |
| 2019-04-22 | $40.55 | $40.80 | $40.20 | $40.45 | $39.07 | 595,490 |
| 2019-04-19 | $40.11 | $40.90 | $39.53 | $40.54 | $39.16 | 1,100,110 |
| 2019-04-18 | $41.18 | $41.52 | $40.21 | $40.29 | $38.91 | 874,480 |
| 2019-04-17 | $40.61 | $41.51 | $40.50 | $41.49 | $40.07 | 1,465,820 |
| 2019-04-16 | $40.16 | $40.88 | $39.58 | $40.72 | $39.33 | 1,179,980 |
| 2019-04-15 | $39.48 | $40.84 | $39.48 | $40.37 | $38.99 | 3,097,710 |
| 2019-04-12 | $39.12 | $39.50 | $38.76 | $39.21 | $37.87 | 1,725,370 |
| 2019-04-11 | $40.33 | $40.40 | $39.02 | $39.11 | $37.77 | 2,037,270 |
| 2019-04-10 | $40.80 | $40.95 | $40.02 | $40.50 | $39.12 | 1,357,600 |
| 2019-04-09 | $40.61 | $41.07 | $40.01 | $40.90 | $39.50 | 1,000,810 |
| 2019-04-08 | $42.78 | $42.78 | $39.82 | $40.80 | $39.41 | 2,933,490 |
| 2019-04-05 | $41.43 | $41.43 | $41.43 | $41.43 | $40.01 | 0 |
| 2019-04-04 | $42.75 | $42.88 | $41.38 | $41.43 | $40.01 | 1,675,910 |
| 2019-04-03 | $42.15 | $42.80 | $41.91 | $42.61 | $41.15 | 1,289,210 |
| 2019-04-02 | $42.71 | $43.43 | $42.35 | $42.55 | $41.10 | 1,262,550 |
| 2019-04-01 | $41.28 | $43.50 | $41.21 | $42.70 | $41.24 | 3,251,570 |
| 2019-03-29 | $40.58 | $41.55 | $40.02 | $41.23 | $39.82 | 3,009,770 |
| 2019-03-28 | $40.25 | $41.14 | $39.88 | $40.35 | $38.97 | 1,723,610 |
| 2019-03-27 | $40.68 | $41.12 | $39.68 | $40.50 | $39.12 | 2,728,360 |
| 2019-03-26 | $41.89 | $41.99 | $40.22 | $40.45 | $39.07 | 2,760,250 |
| 2019-03-25 | $42.13 | $42.99 | $41.30 | $41.73 | $40.30 | 2,847,540 |
| 2019-03-22 | $43.50 | $43.72 | $42.51 | $42.53 | $41.08 | 1,898,960 |
| 2019-03-21 | $43.22 | $44.08 | $42.43 | $43.35 | $41.87 | 2,704,920 |
| 2019-03-20 | $44.60 | $45.35 | $42.20 | $43.27 | $41.79 | 5,369,390 |
| 2019-03-19 | $45.53 | $48.00 | $45.08 | $46.85 | $45.25 | 1,980,050 |
| 2019-03-18 | $46.02 | $48.00 | $45.18 | $46.34 | $44.76 | 2,317,750 |
| 2019-03-15 | $43.61 | $46.30 | $43.61 | $45.76 | $44.20 | 1,367,950 |
| 2019-03-14 | $44.05 | $45.38 | $43.51 | $43.69 | $42.20 | 933,200 |
| 2019-03-13 | $43.78 | $45.04 | $43.40 | $44.65 | $43.12 | 1,387,030 |
| 2019-03-12 | $43.18 | $45.10 | $42.60 | $43.39 | $41.91 | 1,618,770 |
| 2019-03-11 | $41.63 | $43.50 | $41.63 | $43.19 | $41.71 | 1,254,410 |
| 2019-03-08 | $41.00 | $44.53 | $40.50 | $41.30 | $39.89 | 2,116,340 |
| 2019-03-07 | $42.49 | $42.55 | $41.29 | $41.97 | $40.54 | 1,088,970 |
| 2019-03-06 | $42.75 | $43.50 | $41.32 | $42.69 | $41.23 | 1,711,390 |
| 2019-03-05 | $40.19 | $42.95 | $40.19 | $42.90 | $41.43 | 1,984,860 |
| 2019-03-04 | $41.00 | $41.66 | $40.05 | $40.25 | $38.88 | 2,054,060 |
| 2019-03-01 | $39.63 | $40.55 | $39.20 | $40.51 | $39.13 | 1,416,650 |
| 2019-02-28 | $39.32 | $40.18 | $39.05 | $39.69 | $38.33 | 1,393,870 |
| 2019-02-27 | $38.83 | $39.39 | $38.60 | $39.31 | $37.97 | 1,833,180 |
| 2019-02-26 | $40.00 | $40.60 | $38.40 | $38.59 | $37.27 | 2,104,910 |
| 2019-02-25 | $37.94 | $41.05 | $37.60 | $39.95 | $38.59 | 2,703,630 |
| 2019-02-22 | $37.80 | $38.47 | $37.28 | $37.97 | $36.67 | 1,284,940 |
| 2019-02-21 | $38.58 | $38.87 | $37.99 | $38.12 | $36.82 | 700,580 |
| 2019-02-20 | $38.30 | $38.77 | $37.72 | $38.58 | $37.26 | 831,560 |
| 2019-02-19 | $39.65 | $39.80 | $38.04 | $38.30 | $36.99 | 1,420,470 |
| 2019-02-18 | $38.60 | $39.66 | $38.40 | $39.60 | $38.25 | 1,232,840 |
| 2019-02-15 | $38.70 | $38.94 | $38.03 | $38.56 | $37.24 | 676,760 |
| 2019-02-14 | $39.14 | $39.42 | $38.23 | $38.80 | $37.47 | 1,457,250 |
| 2019-02-13 | $39.29 | $39.38 | $38.79 | $39.14 | $37.80 | 612,250 |
| 2019-02-12 | $38.92 | $39.79 | $38.50 | $39.39 | $38.04 | 766,390 |
| 2019-02-11 | $38.44 | $39.19 | $38.23 | $38.92 | $37.59 | 602,430 |
| 2019-02-08 | $38.42 | $38.42 | $38.42 | $38.42 | $37.11 | 0 |
| 2019-02-07 | $38.42 | $38.42 | $38.42 | $38.42 | $37.11 | 0 |
| 2019-02-06 | $38.42 | $38.42 | $38.42 | $38.42 | $37.11 | 0 |
| 2019-02-05 | $38.42 | $38.42 | $38.42 | $38.42 | $37.11 | 0 |
| 2019-02-04 | $38.42 | $38.42 | $38.42 | $38.42 | $37.11 | 0 |
| 2019-02-01 | $37.23 | $38.80 | $36.71 | $38.42 | $37.11 | 842,180 |
| 2019-01-31 | $36.76 | $37.48 | $36.51 | $36.98 | $35.72 | 507,770 |
| 2019-01-30 | $37.57 | $37.59 | $36.75 | $36.76 | $35.50 | 508,260 |
| 2019-01-29 | $37.35 | $37.97 | $37.08 | $37.21 | $35.94 | 784,710 |
| 2019-01-28 | $37.43 | $38.40 | $37.28 | $37.35 | $36.07 | 628,910 |
| 2019-01-25 | $38.18 | $38.37 | $37.32 | $37.69 | $36.40 | 791,110 |
| 2019-01-24 | $38.20 | $38.23 | $37.50 | $37.67 | $36.38 | 385,640 |
| 2019-01-23 | $38.03 | $38.70 | $37.49 | $38.00 | $36.70 | 607,120 |
| 2019-01-22 | $38.43 | $38.68 | $37.50 | $37.72 | $36.43 | 541,950 |
| 2019-01-21 | $37.38 | $39.20 | $37.38 | $38.24 | $36.93 | 1,066,360 |
| 2019-01-18 | $36.02 | $37.86 | $35.85 | $37.70 | $36.41 | 1,439,610 |
| 2019-01-17 | $36.63 | $36.73 | $35.77 | $36.03 | $34.80 | 876,360 |
| 2019-01-16 | $35.56 | $36.87 | $35.30 | $36.70 | $35.45 | 1,020,420 |
| 2019-01-15 | $35.22 | $35.62 | $34.77 | $35.54 | $34.33 | 535,970 |
| 2019-01-14 | $35.87 | $35.87 | $34.89 | $34.94 | $33.75 | 554,470 |
| 2019-01-11 | $35.48 | $36.08 | $35.26 | $35.85 | $34.63 | 522,460 |
| 2019-01-10 | $35.48 | $35.75 | $35.00 | $35.50 | $34.29 | 512,580 |
| 2019-01-09 | $35.39 | $36.38 | $35.10 | $35.48 | $34.27 | 871,030 |
| 2019-01-08 | $35.55 | $35.99 | $35.03 | $35.46 | $34.25 | 573,330 |
| 2019-01-07 | $35.68 | $36.37 | $35.35 | $36.10 | $34.87 | 1,087,090 |
| 2019-01-04 | $33.24 | $35.98 | $33.00 | $35.80 | $34.58 | 1,457,090 |
| 2019-01-03 | $34.53 | $34.70 | $33.04 | $33.04 | $31.91 | 1,564,130 |
| 2019-01-02 | $36.50 | $36.50 | $34.40 | $34.40 | $33.22 | 1,303,910 |
| 2019-01-01 | $36.69 | $36.69 | $36.69 | $36.69 | $35.44 | 0 |
| 2018-12-31 | $36.69 | $36.69 | $36.69 | $36.69 | $35.44 | 0 |
| 2018-12-28 | $36.64 | $36.70 | $35.76 | $36.69 | $35.44 | 925,910 |
| 2018-12-27 | $37.00 | $37.30 | $35.90 | $36.70 | $35.45 | 879,910 |
| 2018-12-26 | $37.58 | $37.58 | $36.60 | $36.60 | $35.35 | 969,110 |
| 2018-12-25 | $37.61 | $38.00 | $36.62 | $37.60 | $36.32 | 1,094,430 |
| 2018-12-24 | $36.79 | $38.20 | $36.79 | $37.58 | $36.30 | 842,440 |
| 2018-12-21 | $37.17 | $37.59 | $36.33 | $36.87 | $35.61 | 696,310 |
| 2018-12-20 | $37.20 | $37.32 | $36.32 | $36.90 | $35.64 | 1,065,480 |
| 2018-12-19 | $37.80 | $37.89 | $36.16 | $37.21 | $35.94 | 941,000 |
| 2018-12-18 | $37.50 | $37.90 | $37.23 | $37.85 | $36.56 | 829,200 |
| 2018-12-17 | $37.90 | $38.31 | $37.07 | $37.61 | $36.33 | 809,930 |
| 2018-12-14 | $38.30 | $38.80 | $37.78 | $37.90 | $36.61 | 327,770 |
| 2018-12-13 | $38.18 | $38.60 | $37.75 | $38.38 | $37.07 | 824,000 |
| 2018-12-12 | $37.95 | $38.20 | $37.75 | $38.18 | $36.88 | 1,036,460 |
| 2018-12-11 | $37.63 | $38.18 | $36.83 | $37.97 | $36.67 | 1,235,250 |
| 2018-12-10 | $36.83 | $38.10 | $36.83 | $37.74 | $36.45 | 517,580 |
| 2018-12-07 | $36.98 | $37.34 | $36.65 | $36.80 | $35.54 | 347,730 |
| 2018-12-06 | $37.68 | $38.35 | $36.68 | $36.70 | $35.45 | 729,210 |
| 2018-12-05 | $37.95 | $38.20 | $37.03 | $38.00 | $36.70 | 1,024,250 |
| 2018-12-04 | $38.04 | $38.88 | $37.55 | $38.14 | $36.84 | 2,001,560 |
| 2018-12-03 | $36.68 | $39.15 | $36.30 | $37.98 | $36.68 | 1,890,200 |
| 2018-11-30 | $35.40 | $35.77 | $35.15 | $35.59 | $34.37 | 384,220 |
| 2018-11-29 | $36.20 | $36.45 | $35.40 | $35.40 | $34.19 | 434,530 |
| 2018-11-28 | $35.30 | $36.20 | $34.65 | $35.95 | $34.72 | 524,210 |
| 2018-11-27 | $35.89 | $35.93 | $35.18 | $35.49 | $34.28 | 434,590 |
| 2018-11-26 | $36.54 | $36.54 | $35.33 | $35.62 | $34.40 | 566,700 |
| 2018-11-23 | $36.50 | $36.70 | $35.60 | $36.20 | $34.96 | 435,210 |
| 2018-11-22 | $36.90 | $37.30 | $36.12 | $36.13 | $34.90 | 464,380 |
| 2018-11-21 | $36.00 | $37.15 | $35.12 | $36.92 | $35.66 | 701,080 |
| 2018-11-20 | $37.40 | $37.62 | $35.90 | $36.06 | $34.83 | 671,900 |
| 2018-11-19 | $38.40 | $38.47 | $37.43 | $37.90 | $36.61 | 343,530 |
| 2018-11-16 | $38.01 | $38.71 | $37.32 | $37.90 | $36.61 | 664,240 |
| 2018-11-15 | $38.40 | $38.43 | $37.87 | $38.20 | $36.90 | 605,080 |
| 2018-11-14 | $37.50 | $39.00 | $37.06 | $38.50 | $37.18 | 1,110,830 |
| 2018-11-13 | $37.51 | $39.40 | $37.31 | $37.88 | $36.59 | 1,175,050 |
| 2018-11-12 | $35.38 | $38.38 | $35.38 | $38.30 | $36.99 | 1,398,210 |
| 2018-11-09 | $34.18 | $36.41 | $34.18 | $35.70 | $34.48 | 1,034,520 |
| 2018-11-08 | $35.00 | $35.43 | $34.07 | $34.38 | $33.21 | 713,540 |
| 2018-11-07 | $34.91 | $35.47 | $34.58 | $34.98 | $33.79 | 848,820 |
| 2018-11-06 | $35.60 | $35.70 | $34.43 | $34.60 | $33.42 | 1,718,140 |
| 2018-11-05 | $33.73 | $36.54 | $33.73 | $35.83 | $34.61 | 2,242,110 |
| 2018-11-02 | $32.82 | $33.26 | $32.02 | $33.22 | $32.09 | 1,452,600 |
| 2018-11-01 | $32.20 | $32.50 | $31.57 | $31.67 | $30.59 | 705,360 |
| 2018-10-31 | $30.78 | $32.00 | $30.51 | $31.90 | $30.81 | 859,880 |
| 2018-10-30 | $30.68 | $31.13 | $30.05 | $30.44 | $29.40 | 594,500 |
| 2018-10-29 | $31.10 | $31.87 | $30.25 | $30.66 | $29.61 | 624,600 |
| 2018-10-26 | $32.13 | $32.75 | $30.80 | $31.73 | $30.65 | 523,310 |
| 2018-10-25 | $32.00 | $32.13 | $31.50 | $32.13 | $31.03 | 477,040 |
| 2018-10-24 | $32.15 | $33.10 | $32.00 | $32.57 | $31.46 | 564,040 |
| 2018-10-23 | $33.43 | $33.43 | $32.00 | $32.57 | $31.46 | 894,720 |
| 2018-10-22 | $31.20 | $33.66 | $31.20 | $33.01 | $31.88 | 1,278,050 |
| 2018-10-19 | $31.52 | $32.00 | $29.64 | $30.85 | $29.80 | 1,496,370 |
| 2018-10-18 | $32.62 | $32.62 | $31.44 | $31.45 | $30.38 | 576,450 |
| 2018-10-17 | $31.50 | $32.60 | $31.06 | $32.60 | $31.49 | 738,220 |
| 2018-10-16 | $32.06 | $32.30 | $30.08 | $30.80 | $29.75 | 445,840 |
| 2018-10-15 | $32.20 | $32.37 | $31.50 | $31.82 | $30.73 | 294,070 |
| 2018-10-12 | $31.91 | $32.46 | $30.81 | $32.10 | $31.00 | 652,240 |
| 2018-10-11 | $31.75 | $32.97 | $31.75 | $31.91 | $30.82 | 652,460 |
| 2018-10-10 | $33.00 | $33.86 | $32.61 | $33.55 | $32.40 | 578,440 |
| 2018-10-09 | $33.23 | $33.23 | $32.56 | $32.96 | $31.83 | 299,450 |
| 2018-10-08 | $32.29 | $33.72 | $32.29 | $32.69 | $31.57 | 982,970 |
| 2018-10-05 | $33.93 | $33.93 | $33.93 | $33.93 | $32.77 | 0 |
| 2018-10-04 | $33.93 | $33.93 | $33.93 | $33.93 | $32.77 | 0 |
| 2018-10-03 | $33.93 | $33.93 | $33.93 | $33.93 | $32.77 | 0 |
| 2018-10-02 | $33.93 | $33.93 | $33.93 | $33.93 | $32.77 | 0 |
| 2018-10-01 | $33.93 | $33.93 | $33.93 | $33.93 | $32.77 | 0 |
| 2018-09-28 | $35.88 | $35.88 | $33.35 | $33.93 | $32.77 | 1,271,940 |
| 2018-09-27 | $33.40 | $33.93 | $33.20 | $33.55 | $32.40 | 499,660 |
| 2018-09-26 | $32.82 | $33.79 | $32.43 | $33.47 | $32.33 | 672,310 |
| 2018-09-25 | $32.80 | $33.58 | $32.15 | $32.82 | $31.70 | 647,780 |
| 2018-09-24 | $32.88 | $32.88 | $32.88 | $32.88 | $31.76 | 0 |
| 2018-09-21 | $32.78 | $33.50 | $32.25 | $32.88 | $31.76 | 558,480 |
| 2018-09-20 | $32.71 | $33.15 | $32.05 | $32.81 | $31.69 | 527,190 |
| 2018-09-19 | $31.20 | $33.30 | $30.64 | $32.76 | $31.64 | 1,472,080 |
| 2018-09-18 | $31.35 | $31.65 | $30.50 | $31.09 | $30.03 | 840,500 |
| 2018-09-17 | $32.52 | $32.52 | $31.11 | $31.50 | $30.42 | 439,640 |
| 2018-09-14 | $32.88 | $32.88 | $31.77 | $32.56 | $31.45 | 668,430 |
| 2018-09-13 | $30.99 | $32.58 | $30.85 | $32.56 | $31.45 | 1,127,860 |
| 2018-09-12 | $30.85 | $31.27 | $30.50 | $30.66 | $29.61 | 389,300 |
| 2018-09-11 | $31.21 | $31.69 | $30.71 | $30.84 | $29.79 | 811,920 |
| 2018-09-10 | $32.00 | $32.98 | $30.30 | $31.40 | $30.33 | 1,419,870 |
| 2018-09-07 | $29.73 | $33.00 | $29.73 | $31.66 | $30.58 | 2,381,500 |
| 2018-09-06 | $30.85 | $31.44 | $30.00 | $30.00 | $28.98 | 1,068,930 |
| 2018-09-05 | $32.07 | $32.59 | $30.75 | $30.85 | $29.80 | 1,272,870 |
| 2018-09-04 | $31.67 | $32.46 | $31.31 | $32.21 | $31.11 | 1,018,890 |
| 2018-09-03 | $32.75 | $32.80 | $30.52 | $32.28 | $31.18 | 1,379,440 |
| 2018-08-31 | $33.70 | $33.92 | $31.50 | $32.98 | $31.85 | 1,445,150 |
| 2018-08-30 | $32.55 | $33.50 | $32.41 | $33.17 | $32.04 | 647,610 |
| 2018-08-29 | $32.29 | $32.89 | $32.29 | $32.38 | $31.27 | 527,220 |
| 2018-08-28 | $33.60 | $33.93 | $31.89 | $32.89 | $31.77 | 896,010 |
| 2018-08-27 | $33.33 | $34.10 | $32.80 | $33.60 | $32.45 | 726,190 |
| 2018-08-24 | $32.73 | $33.19 | $32.30 | $32.90 | $31.78 | 427,390 |
| 2018-08-23 | $32.54 | $33.19 | $32.30 | $32.30 | $31.20 | 742,870 |
| 2018-08-22 | $33.50 | $33.67 | $33.00 | $33.01 | $31.88 | 413,490 |
| 2018-08-21 | $32.16 | $33.99 | $31.16 | $33.68 | $32.53 | 891,970 |
| 2018-08-20 | $32.17 | $32.39 | $30.18 | $32.12 | $31.02 | 999,330 |
| 2018-08-17 | $33.94 | $34.36 | $30.88 | $32.12 | $31.02 | 1,840,430 |
| 2018-08-16 | $34.13 | $34.70 | $33.08 | $33.46 | $32.32 | 1,184,070 |
| 2018-08-15 | $37.11 | $37.11 | $34.18 | $34.90 | $33.71 | 862,020 |
| 2018-08-14 | $37.49 | $37.81 | $36.51 | $36.82 | $35.56 | 407,720 |
| 2018-08-13 | $36.40 | $36.94 | $36.10 | $36.82 | $35.56 | 215,330 |
| 2018-08-10 | $35.90 | $36.95 | $35.00 | $36.83 | $35.57 | 467,500 |
| 2018-08-09 | $34.00 | $35.95 | $33.91 | $35.43 | $34.22 | 765,330 |
| 2018-08-08 | $37.11 | $37.40 | $33.80 | $33.99 | $32.83 | 989,480 |
| 2018-08-07 | $36.82 | $37.52 | $36.45 | $37.43 | $36.15 | 398,550 |
| 2018-08-06 | $37.44 | $37.79 | $36.11 | $36.82 | $35.56 | 665,130 |
| 2018-08-03 | $38.75 | $39.60 | $37.75 | $37.97 | $36.67 | 490,010 |
| 2018-08-02 | $39.25 | $39.72 | $37.70 | $38.75 | $37.43 | 862,120 |
| 2018-08-01 | $41.49 | $41.49 | $39.25 | $39.32 | $37.98 | 658,800 |
| 2018-07-31 | $42.18 | $42.18 | $41.02 | $41.30 | $39.89 | 338,930 |
| 2018-07-30 | $40.98 | $42.09 | $39.71 | $41.69 | $40.27 | 993,690 |
| 2018-07-27 | $40.60 | $41.16 | $40.15 | $40.98 | $39.58 | 329,930 |
| 2018-07-26 | $40.78 | $40.95 | $40.30 | $40.40 | $39.02 | 317,090 |
| 2018-07-25 | $40.99 | $41.23 | $40.69 | $40.81 | $39.42 | 332,820 |
| 2018-07-24 | $41.00 | $41.35 | $40.33 | $41.00 | $39.60 | 628,180 |
| 2018-07-23 | $41.45 | $41.45 | $40.03 | $41.00 | $39.60 | 459,180 |
| 2018-07-20 | $40.48 | $41.20 | $40.42 | $41.09 | $39.69 | 351,320 |
| 2018-07-19 | $40.33 | $41.19 | $40.20 | $40.48 | $39.10 | 341,030 |
| 2018-07-18 | $40.69 | $41.18 | $40.51 | $40.57 | $39.18 | 332,150 |
| 2018-07-17 | $41.15 | $41.17 | $40.49 | $41.00 | $39.60 | 291,820 |
| 2018-07-16 | $41.99 | $42.40 | $40.77 | $41.10 | $39.70 | 640,520 |
| 2018-07-13 | $39.64 | $42.00 | $39.25 | $41.80 | $40.37 | 1,158,660 |
| 2018-07-12 | $38.15 | $39.90 | $37.83 | $39.62 | $38.27 | 525,670 |
| 2018-07-11 | $38.01 | $38.63 | $37.60 | $38.33 | $37.02 | 368,540 |
| 2018-07-10 | $38.90 | $39.09 | $38.23 | $38.64 | $37.32 | 273,390 |
| 2018-07-09 | $38.02 | $39.00 | $38.00 | $38.47 | $37.16 | 348,740 |
| 2018-07-06 | $38.22 | $39.41 | $37.55 | $38.01 | $36.71 | 545,530 |
| 2018-07-05 | $39.51 | $40.11 | $37.92 | $38.32 | $37.01 | 389,600 |
| 2018-07-04 | $40.48 | $40.48 | $39.35 | $39.74 | $38.38 | 331,730 |
| 2018-07-03 | $40.19 | $40.89 | $39.31 | $40.49 | $39.11 | 490,130 |
| 2018-07-02 | $39.37 | $40.30 | $38.50 | $39.87 | $38.51 | 758,020 |
| 2018-06-29 | $37.75 | $39.07 | $37.55 | $38.87 | $37.54 | 577,000 |
| 2018-06-28 | $37.51 | $38.42 | $37.42 | $37.90 | $36.61 | 278,270 |
| 2018-06-27 | $38.84 | $38.84 | $37.50 | $37.87 | $36.58 | 315,430 |
| 2018-06-26 | $38.44 | $38.76 | $37.61 | $38.49 | $37.18 | 240,460 |
| 2018-06-25 | $38.59 | $38.99 | $38.22 | $38.44 | $37.13 | 301,430 |
| 2018-06-22 | $37.30 | $38.80 | $36.86 | $38.62 | $37.30 | 394,510 |
| 2018-06-21 | $38.49 | $38.78 | $37.37 | $37.46 | $36.18 | 296,470 |
| 2018-06-20 | $36.26 | $39.29 | $35.97 | $38.19 | $36.89 | 931,790 |
| 2018-06-19 | $38.80 | $39.27 | $35.97 | $36.23 | $34.99 | 894,510 |
| 2018-06-18 | $39.97 | $39.97 | $39.97 | $39.97 | $38.60 | 0 |
| 2018-06-15 | $40.66 | $40.88 | $38.10 | $39.97 | $38.60 | 1,031,300 |
| 2018-06-14 | $39.18 | $41.45 | $39.02 | $40.99 | $39.59 | 418,030 |
| 2018-06-13 | $60.50 | $61.50 | $60.10 | $60.43 | $39.12 | 214,700 |
| 2018-06-12 | $60.03 | $61.16 | $60.03 | $60.64 | $39.26 | 469,040 |
| 2018-06-11 | $61.27 | $62.26 | $60.81 | $60.90 | $39.43 | 459,870 |
| 2018-06-08 | $59.65 | $61.48 | $59.07 | $61.27 | $39.67 | 591,480 |
| 2018-06-07 | $60.86 | $60.93 | $59.00 | $59.03 | $38.22 | 410,990 |
| 2018-06-06 | $60.19 | $61.80 | $60.00 | $60.48 | $39.16 | 339,860 |
| 2018-06-05 | $58.95 | $60.60 | $58.95 | $60.34 | $39.07 | 368,610 |
| 2018-06-04 | $59.66 | $59.98 | $58.70 | $58.95 | $38.17 | 354,240 |
| 2018-06-01 | $60.60 | $60.60 | $58.83 | $59.11 | $38.27 | 463,640 |
| 2018-05-31 | $60.20 | $61.39 | $58.77 | $61.03 | $39.51 | 679,050 |
| 2018-05-30 | $62.35 | $62.35 | $59.09 | $60.18 | $38.96 | 920,160 |
| 2018-05-29 | $64.89 | $64.89 | $62.20 | $62.52 | $40.48 | 485,440 |
| 2018-05-28 | $64.74 | $65.24 | $63.72 | $64.31 | $41.64 | 289,760 |
| 2018-05-25 | $64.50 | $64.93 | $63.65 | $64.74 | $41.91 | 379,570 |
| 2018-05-24 | $64.45 | $65.54 | $63.02 | $64.77 | $41.93 | 506,910 |
| 2018-05-23 | $62.34 | $65.95 | $61.50 | $64.51 | $41.77 | 969,400 |
| 2018-05-22 | $61.25 | $62.51 | $60.92 | $62.34 | $40.36 | 388,630 |
| 2018-05-21 | $60.85 | $61.87 | $60.21 | $61.33 | $39.71 | 437,450 |
| 2018-05-18 | $60.40 | $60.75 | $58.20 | $60.45 | $39.14 | 430,940 |
| 2018-05-17 | $61.18 | $61.33 | $59.81 | $60.38 | $39.09 | 363,920 |
| 2018-05-16 | $60.10 | $61.68 | $59.60 | $61.23 | $39.64 | 716,900 |
| 2018-05-15 | $60.09 | $60.27 | $59.10 | $60.11 | $38.92 | 309,000 |
| 2018-05-14 | $59.70 | $60.50 | $58.15 | $60.09 | $38.90 | 603,210 |
| 2018-05-11 | $60.17 | $60.74 | $59.31 | $59.68 | $38.64 | 423,310 |
| 2018-05-10 | $61.50 | $61.85 | $59.10 | $60.13 | $38.93 | 966,800 |
| 2018-05-09 | $62.39 | $62.41 | $61.02 | $61.57 | $39.86 | 577,930 |
| 2018-05-08 | $60.45 | $62.38 | $59.81 | $62.16 | $40.24 | 1,066,440 |
| 2018-05-07 | $59.76 | $61.00 | $59.42 | $60.44 | $39.13 | 934,830 |
| 2018-05-04 | $60.29 | $61.03 | $59.21 | $59.70 | $38.65 | 796,550 |
| 2018-05-03 | $59.98 | $61.60 | $59.00 | $61.03 | $39.51 | 834,100 |
| 2018-05-02 | $61.98 | $61.98 | $58.54 | $59.98 | $38.83 | 825,650 |
| 2018-05-01 | $61.21 | $61.21 | $61.21 | $61.21 | $39.63 | 0 |
| 2018-04-30 | $61.21 | $61.21 | $61.21 | $61.21 | $39.63 | 0 |
| 2018-04-27 | $61.60 | $62.00 | $60.00 | $61.21 | $39.63 | 450,230 |
| 2018-04-26 | $61.20 | $61.44 | $59.71 | $60.52 | $39.18 | 508,280 |
| 2018-04-25 | $60.47 | $62.53 | $60.05 | $61.07 | $39.54 | 724,060 |
| 2018-04-24 | $56.20 | $61.20 | $56.20 | $60.59 | $39.23 | 1,020,370 |
| 2018-04-23 | $59.73 | $60.20 | $55.30 | $56.69 | $36.70 | 1,022,920 |
| 2018-04-20 | $60.30 | $60.79 | $59.15 | $59.76 | $38.69 | 388,180 |
| 2018-04-19 | $58.30 | $61.57 | $58.30 | $60.50 | $39.17 | 822,780 |
| 2018-04-18 | $58.95 | $59.38 | $57.10 | $59.17 | $38.31 | 554,750 |
| 2018-04-17 | $60.53 | $62.55 | $58.52 | $58.56 | $37.91 | 592,380 |
| 2018-04-16 | $60.24 | $61.28 | $59.43 | $60.81 | $39.37 | 1,002,010 |
| 2018-04-13 | $58.30 | $61.30 | $58.30 | $61.13 | $39.58 | 1,463,400 |
| 2018-04-12 | $55.87 | $58.58 | $55.87 | $58.26 | $37.72 | 827,470 |
| 2018-04-11 | $56.02 | $58.48 | $56.02 | $56.88 | $36.83 | 855,810 |
| 2018-04-10 | $56.60 | $57.45 | $55.14 | $56.09 | $36.31 | 850,000 |
| 2018-04-09 | $57.23 | $57.33 | $55.85 | $56.92 | $36.85 | 890,880 |
| 2018-04-06 | $57.39 | $57.39 | $57.39 | $57.39 | $37.16 | 0 |
| 2018-04-05 | $57.39 | $57.39 | $57.39 | $57.39 | $37.16 | 0 |
| 2018-04-04 | $58.20 | $58.90 | $57.00 | $57.39 | $37.16 | 1,203,450 |
| 2018-04-03 | $56.87 | $58.55 | $56.20 | $57.76 | $37.40 | 1,610,820 |
| 2018-04-02 | $52.50 | $57.11 | $52.50 | $57.03 | $36.92 | 3,193,580 |
| 2018-03-30 | $50.95 | $52.00 | $50.20 | $51.92 | $33.61 | 606,230 |
| 2018-03-29 | $51.90 | $52.39 | $49.18 | $50.79 | $32.88 | 665,110 |
| 2018-03-28 | $52.05 | $52.69 | $51.01 | $51.40 | $33.28 | 436,840 |
| 2018-03-27 | $50.28 | $52.98 | $50.28 | $52.44 | $33.95 | 619,320 |
| 2018-03-26 | $48.70 | $50.28 | $48.70 | $50.18 | $32.49 | 257,200 |
| 2018-03-23 | $50.10 | $51.35 | $49.58 | $49.86 | $32.28 | 632,850 |
| 2018-03-22 | $50.34 | $52.67 | $50.34 | $51.89 | $33.59 | 593,100 |
| 2018-03-21 | $50.73 | $51.35 | $50.24 | $50.73 | $32.84 | 336,100 |
| 2018-03-20 | $50.58 | $51.03 | $50.24 | $50.79 | $32.88 | 281,460 |
| 2018-03-19 | $50.36 | $50.76 | $49.57 | $50.67 | $32.80 | 204,850 |
| 2018-03-16 | $49.85 | $50.29 | $49.57 | $49.94 | $32.33 | 173,500 |
| 2018-03-15 | $49.29 | $50.88 | $49.17 | $50.10 | $32.44 | 337,490 |
| 2018-03-14 | $50.18 | $50.49 | $49.16 | $49.66 | $32.15 | 341,760 |
| 2018-03-13 | $52.08 | $52.08 | $49.70 | $50.15 | $32.47 | 651,620 |
| 2018-03-12 | $52.00 | $52.35 | $51.63 | $51.84 | $33.56 | 350,780 |
| 2018-03-09 | $51.65 | $51.85 | $51.02 | $51.74 | $33.50 | 283,460 |
| 2018-03-08 | $51.46 | $51.52 | $50.45 | $51.47 | $33.32 | 245,280 |
| 2018-03-07 | $51.01 | $51.68 | $50.82 | $51.17 | $33.13 | 230,600 |
| 2018-03-06 | $51.48 | $51.70 | $50.82 | $51.40 | $33.28 | 292,900 |
| 2018-03-05 | $50.79 | $51.50 | $50.51 | $51.17 | $33.13 | 404,840 |
| 2018-03-02 | $51.15 | $51.15 | $50.26 | $51.03 | $33.04 | 241,100 |
| 2018-03-01 | $49.66 | $51.85 | $49.22 | $51.14 | $33.11 | 601,310 |
| 2018-02-28 | $49.01 | $50.46 | $48.88 | $49.60 | $32.11 | 326,820 |
| 2018-02-27 | $48.91 | $49.94 | $48.67 | $49.77 | $32.22 | 335,060 |
| 2018-02-26 | $47.57 | $50.00 | $47.57 | $48.91 | $31.67 | 340,100 |
| 2018-02-23 | $48.58 | $48.58 | $47.52 | $47.66 | $30.86 | 199,790 |
| 2018-02-22 | $47.47 | $48.49 | $47.36 | $47.91 | $31.02 | 202,600 |
| 2018-02-21 | $47.36 | $47.36 | $47.36 | $47.36 | $30.66 | 0 |
| 2018-02-20 | $47.36 | $47.36 | $47.36 | $47.36 | $30.66 | 0 |
| 2018-02-19 | $47.36 | $47.36 | $47.36 | $47.36 | $30.66 | 0 |
| 2018-02-16 | $47.36 | $47.36 | $47.36 | $47.36 | $30.66 | 0 |
| 2018-02-15 | $47.36 | $47.36 | $47.36 | $47.36 | $30.66 | 0 |
| 2018-02-14 | $47.47 | $47.83 | $47.00 | $47.36 | $30.66 | 75,080 |
| 2018-02-13 | $47.91 | $48.55 | $47.40 | $47.46 | $30.73 | 267,250 |
| 2018-02-12 | $46.50 | $48.00 | $46.06 | $47.90 | $31.01 | 496,600 |
| 2018-02-09 | $46.01 | $47.50 | $45.00 | $46.28 | $29.96 | 669,360 |
| 2018-02-08 | $46.70 | $48.00 | $46.23 | $47.48 | $30.74 | 323,740 |
| 2018-02-07 | $45.50 | $48.57 | $44.06 | $47.69 | $30.88 | 875,160 |
| 2018-02-06 | $47.67 | $47.74 | $43.64 | $45.00 | $29.13 | 1,044,060 |
| 2018-02-05 | $48.34 | $48.78 | $47.78 | $48.33 | $31.29 | 224,120 |
| 2018-02-02 | $46.97 | $48.78 | $46.97 | $48.42 | $31.35 | 271,420 |
| 2018-02-01 | $49.95 | $50.98 | $47.50 | $47.90 | $31.01 | 427,380 |
| 2018-01-31 | $50.02 | $50.50 | $49.36 | $49.67 | $32.16 | 282,320 |
| 2018-01-30 | $49.40 | $50.50 | $48.50 | $50.18 | $32.49 | 727,040 |
| 2018-01-29 | $49.30 | $50.00 | $49.00 | $49.36 | $31.96 | 517,600 |
| 2018-01-26 | $48.19 | $49.58 | $47.75 | $48.83 | $31.61 | 667,200 |
| 2018-01-25 | $47.69 | $48.38 | $47.24 | $47.95 | $31.04 | 484,330 |
| 2018-01-24 | $47.78 | $48.80 | $47.11 | $47.85 | $30.98 | 648,440 |
| 2018-01-23 | $48.37 | $48.65 | $47.25 | $47.80 | $30.95 | 1,112,710 |
| 2018-01-22 | $48.41 | $48.99 | $48.00 | $48.37 | $31.32 | 599,400 |
| 2018-01-19 | $49.20 | $49.80 | $47.70 | $48.72 | $31.54 | 897,800 |
| 2018-01-18 | $47.50 | $50.50 | $47.47 | $49.36 | $31.96 | 1,178,780 |
| 2018-01-17 | $49.23 | $49.30 | $46.37 | $48.01 | $31.08 | 1,760,480 |
| 2018-01-16 | $50.69 | $50.88 | $49.00 | $49.23 | $31.87 | 1,338,350 |
| 2018-01-15 | $51.00 | $51.79 | $50.40 | $50.69 | $32.82 | 531,300 |
| 2018-01-12 | $50.88 | $51.30 | $50.51 | $50.69 | $32.82 | 307,100 |
| 2018-01-11 | $50.64 | $51.56 | $50.31 | $50.88 | $32.94 | 449,800 |
| 2018-01-10 | $51.15 | $51.99 | $50.36 | $50.70 | $32.82 | 658,000 |
| 2018-01-09 | $52.02 | $52.65 | $51.40 | $51.65 | $33.44 | 897,500 |
| 2018-01-08 | $48.58 | $52.65 | $48.58 | $52.24 | $33.82 | 1,867,930 |
| 2018-01-05 | $49.51 | $49.87 | $48.52 | $48.62 | $31.48 | 1,178,620 |
| 2018-01-04 | $50.92 | $50.92 | $48.50 | $49.78 | $32.23 | 1,364,440 |
| 2018-01-03 | $52.90 | $52.90 | $50.70 | $50.91 | $32.96 | 1,633,430 |
| 2018-01-02 | $51.62 | $52.38 | $50.91 | $52.00 | $33.67 | 969,370 |
| 2018-01-01 | $51.54 | $51.54 | $51.54 | $51.54 | $33.37 | 0 |
| 2017-12-29 | $50.80 | $51.95 | $50.79 | $51.54 | $33.37 | 606,900 |
| 2017-12-28 | $51.32 | $52.25 | $50.50 | $50.78 | $32.88 | 721,840 |
| 2017-12-27 | $52.51 | $53.50 | $51.31 | $51.50 | $33.34 | 843,870 |
| 2017-12-26 | $51.01 | $52.90 | $50.80 | $52.86 | $34.22 | 1,039,040 |
| 2017-12-25 | $51.09 | $51.99 | $50.61 | $51.01 | $33.02 | 561,880 |
| 2017-12-22 | $51.73 | $51.93 | $50.87 | $51.09 | $33.08 | 493,300 |
| 2017-12-21 | $50.72 | $52.00 | $50.36 | $51.70 | $33.47 | 555,000 |
| 2017-12-20 | $51.26 | $51.82 | $50.40 | $50.85 | $32.92 | 510,150 |
| 2017-12-19 | $51.82 | $52.65 | $51.04 | $51.25 | $33.18 | 685,740 |
| 2017-12-18 | $51.94 | $52.19 | $51.03 | $51.31 | $33.22 | 608,260 |
| 2017-12-15 | $53.61 | $53.77 | $51.51 | $51.92 | $33.61 | 866,110 |
| 2017-12-14 | $53.12 | $54.78 | $52.85 | $53.55 | $34.67 | 898,910 |
| 2017-12-13 | $50.90 | $53.40 | $50.83 | $53.16 | $34.42 | 863,110 |
| 2017-12-12 | $51.40 | $51.90 | $50.72 | $50.98 | $33.01 | 461,890 |
| 2017-12-11 | $50.98 | $51.94 | $50.66 | $51.63 | $33.43 | 686,300 |
| 2017-12-08 | $49.60 | $51.06 | $49.39 | $50.98 | $33.01 | 662,300 |
| 2017-12-07 | $50.23 | $50.27 | $49.20 | $49.60 | $32.11 | 345,750 |
| 2017-12-06 | $49.72 | $50.46 | $48.26 | $50.35 | $32.60 | 949,780 |
| 2017-12-05 | $50.90 | $50.91 | $48.00 | $49.75 | $32.21 | 740,300 |
| 2017-12-04 | $49.91 | $51.79 | $49.54 | $50.33 | $32.58 | 888,740 |
| 2017-12-01 | $47.50 | $51.50 | $47.50 | $49.83 | $32.26 | 1,056,840 |
| 2017-11-30 | $48.71 | $49.49 | $48.06 | $48.23 | $31.23 | 556,580 |
| 2017-11-29 | $49.55 | $50.05 | $48.30 | $49.13 | $31.81 | 558,440 |
| 2017-11-28 | $48.83 | $49.98 | $48.20 | $49.64 | $32.14 | 570,420 |
| 2017-11-27 | $50.36 | $51.29 | $49.05 | $49.08 | $31.78 | 705,400 |
| 2017-11-24 | $50.25 | $51.47 | $50.00 | $51.03 | $33.04 | 865,730 |
| 2017-11-23 | $52.76 | $52.76 | $49.90 | $50.00 | $32.37 | 1,248,540 |
| 2017-11-22 | $50.74 | $52.98 | $50.02 | $52.86 | $34.22 | 1,672,980 |
| 2017-11-21 | $50.00 | $51.09 | $49.05 | $50.74 | $32.85 | 980,760 |
| 2017-11-20 | $48.51 | $49.97 | $48.06 | $49.95 | $32.34 | 1,101,390 |
| 2017-11-17 | $50.90 | $51.18 | $48.08 | $48.14 | $31.17 | 1,167,390 |
| 2017-11-16 | $51.26 | $51.78 | $49.40 | $51.10 | $33.08 | 1,369,160 |
| 2017-11-15 | $53.77 | $53.83 | $50.66 | $51.15 | $33.12 | 1,203,570 |
| 2017-11-14 | $53.73 | $54.36 | $53.07 | $53.62 | $34.71 | 598,600 |
| 2017-11-13 | $52.49 | $54.77 | $51.80 | $53.75 | $34.80 | 1,426,990 |
| 2017-11-10 | $49.80 | $52.48 | $49.80 | $52.35 | $33.89 | 1,057,240 |
| 2017-11-09 | $50.28 | $50.49 | $49.35 | $49.94 | $32.33 | 655,800 |
| 2017-11-08 | $51.08 | $51.50 | $50.00 | $50.27 | $32.55 | 812,000 |
| 2017-11-07 | $50.55 | $51.70 | $49.28 | $51.18 | $33.14 | 1,603,150 |
| 2017-11-06 | $51.00 | $51.77 | $50.01 | $51.24 | $33.17 | 1,054,120 |
| 2017-11-03 | $49.31 | $51.00 | $49.10 | $50.94 | $32.98 | 1,265,310 |
| 2017-11-02 | $49.75 | $50.29 | $48.87 | $49.31 | $31.92 | 1,026,400 |
| 2017-11-01 | $48.08 | $50.40 | $48.08 | $50.26 | $32.54 | 1,905,980 |
| 2017-10-31 | $46.88 | $49.60 | $46.32 | $48.31 | $31.28 | 1,866,800 |
| 2017-10-30 | $46.30 | $46.59 | $44.82 | $45.51 | $29.46 | 583,310 |
| 2017-10-27 | $47.50 | $47.79 | $46.18 | $46.29 | $29.97 | 458,980 |
| 2017-10-26 | $47.00 | $47.65 | $46.70 | $47.49 | $30.75 | 615,420 |
| 2017-10-25 | $46.30 | $47.27 | $46.15 | $47.12 | $30.51 | 584,920 |
| 2017-10-24 | $46.23 | $46.45 | $45.82 | $46.36 | $30.01 | 352,700 |
| 2017-10-23 | $45.90 | $47.16 | $45.02 | $46.14 | $29.87 | 983,200 |
| 2017-10-20 | $45.78 | $46.08 | $45.26 | $46.00 | $29.78 | 300,900 |
| 2017-10-19 | $44.56 | $45.90 | $44.56 | $45.78 | $29.64 | 768,060 |
| 2017-10-18 | $45.36 | $45.69 | $44.50 | $44.52 | $28.82 | 501,070 |
| 2017-10-17 | $45.00 | $45.53 | $44.43 | $45.43 | $29.41 | 616,510 |
| 2017-10-16 | $46.50 | $46.60 | $44.10 | $45.21 | $29.27 | 1,515,170 |
| 2017-10-13 | $46.50 | $46.97 | $45.71 | $46.72 | $30.25 | 975,380 |
| 2017-10-12 | $46.99 | $47.13 | $46.35 | $46.65 | $30.20 | 572,110 |
| 2017-10-11 | $46.83 | $47.74 | $46.52 | $46.99 | $30.42 | 759,860 |
| 2017-10-10 | $46.73 | $47.05 | $46.10 | $46.61 | $30.18 | 648,900 |
| 2017-10-09 | $47.44 | $47.44 | $46.26 | $47.21 | $30.56 | 984,680 |
| 2017-10-06 | $47.39 | $47.39 | $47.39 | $47.39 | $30.68 | 0 |
| 2017-10-05 | $47.39 | $47.39 | $47.39 | $47.39 | $30.68 | 0 |
| 2017-10-04 | $47.39 | $47.39 | $47.39 | $47.39 | $30.68 | 0 |
| 2017-10-03 | $47.39 | $47.39 | $47.39 | $47.39 | $30.68 | 0 |
| 2017-10-02 | $47.39 | $47.39 | $47.39 | $47.39 | $30.68 | 0 |
| 2017-09-29 | $47.09 | $48.28 | $46.07 | $47.39 | $30.68 | 1,280,080 |
| 2017-09-28 | $45.80 | $47.81 | $45.25 | $47.33 | $30.64 | 1,385,830 |
| 2017-09-27 | $43.39 | $47.88 | $43.39 | $45.96 | $29.76 | 2,658,520 |
| 2017-09-26 | $43.88 | $44.78 | $43.11 | $43.59 | $28.22 | 1,704,600 |
| 2017-09-25 | $42.30 | $43.51 | $42.00 | $43.45 | $28.13 | 1,952,920 |
| 2017-09-22 | $40.81 | $42.30 | $40.63 | $42.17 | $27.30 | 1,212,450 |
| 2017-09-21 | $41.06 | $41.17 | $40.77 | $41.15 | $26.64 | 1,021,550 |
| 2017-09-20 | $40.17 | $41.14 | $40.17 | $41.03 | $26.56 | 930,780 |
| 2017-09-19 | $42.00 | $42.00 | $40.25 | $40.33 | $26.11 | 1,169,400 |
| 2017-09-18 | $41.79 | $42.00 | $41.62 | $41.73 | $27.02 | 635,430 |
| 2017-09-15 | $41.91 | $42.00 | $41.52 | $41.89 | $27.12 | 757,290 |
| 2017-09-14 | $42.36 | $42.78 | $42.08 | $42.22 | $27.33 | 746,030 |
| 2017-09-13 | $42.53 | $42.60 | $42.13 | $42.36 | $27.42 | 549,050 |
| 2017-09-12 | $41.56 | $42.49 | $41.41 | $42.47 | $27.50 | 1,573,950 |
| 2017-09-11 | $42.10 | $42.10 | $41.42 | $41.80 | $27.06 | 927,720 |
| 2017-09-08 | $41.43 | $42.48 | $41.26 | $41.67 | $26.98 | 1,408,600 |
| 2017-09-07 | $41.11 | $41.69 | $40.99 | $41.17 | $26.65 | 805,200 |
| 2017-09-06 | $41.22 | $41.95 | $40.94 | $41.50 | $26.87 | 1,248,600 |
| 2017-09-05 | $41.52 | $41.77 | $41.00 | $41.54 | $26.89 | 938,760 |
| 2017-09-04 | $40.83 | $41.70 | $40.40 | $41.55 | $26.90 | 1,222,230 |
| 2017-09-01 | $40.79 | $41.45 | $40.21 | $40.76 | $26.39 | 1,570,790 |
| 2017-08-31 | $39.50 | $41.09 | $39.50 | $40.77 | $26.40 | 2,222,800 |
| 2017-08-30 | $42.17 | $42.56 | $40.75 | $41.52 | $26.88 | 2,447,770 |
| 2017-08-29 | $41.20 | $42.97 | $40.98 | $42.38 | $27.44 | 2,019,490 |
| 2017-08-28 | $40.79 | $41.50 | $40.49 | $40.96 | $26.52 | 1,183,440 |
| 2017-08-25 | $40.58 | $40.62 | $40.23 | $40.47 | $26.20 | 949,630 |
| 2017-08-24 | $39.99 | $41.06 | $39.99 | $40.57 | $26.27 | 1,794,700 |
| 2017-08-23 | $39.81 | $40.25 | $39.52 | $39.67 | $25.68 | 613,080 |
| 2017-08-22 | $40.46 | $40.52 | $39.80 | $39.86 | $25.81 | 869,300 |
| 2017-08-21 | $39.80 | $40.80 | $39.54 | $40.44 | $26.18 | 1,174,280 |
| 2017-08-18 | $39.49 | $40.10 | $39.12 | $39.98 | $25.88 | 1,195,740 |
| 2017-08-17 | $38.43 | $39.87 | $38.40 | $39.55 | $25.61 | 1,763,380 |
| 2017-08-16 | $38.11 | $38.94 | $38.11 | $38.53 | $24.95 | 788,260 |
| 2017-08-15 | $38.42 | $38.52 | $38.21 | $38.38 | $24.85 | 407,000 |
| 2017-08-14 | $37.81 | $38.51 | $37.81 | $38.38 | $24.85 | 933,420 |
| 2017-08-11 | $37.80 | $38.32 | $37.70 | $37.82 | $24.49 | 660,200 |
| 2017-08-10 | $37.92 | $38.34 | $37.61 | $38.02 | $24.61 | 955,880 |
| 2017-08-09 | $39.56 | $39.56 | $37.97 | $38.01 | $24.61 | 2,432,110 |
| 2017-08-08 | $39.41 | $39.58 | $39.10 | $39.56 | $25.61 | 584,600 |
| 2017-08-07 | $38.99 | $39.75 | $38.93 | $39.51 | $25.58 | 681,040 |
| 2017-08-04 | $39.19 | $39.49 | $38.83 | $39.01 | $25.26 | 852,230 |
| 2017-08-03 | $39.40 | $39.68 | $38.98 | $39.12 | $25.33 | 821,870 |
| 2017-08-02 | $39.60 | $39.98 | $39.12 | $39.27 | $25.42 | 822,000 |
| 2017-08-01 | $40.39 | $40.56 | $39.38 | $39.54 | $25.60 | 1,401,940 |
| 2017-07-31 | $40.15 | $40.75 | $39.55 | $40.34 | $26.12 | 1,113,000 |
| 2017-07-28 | $41.00 | $41.00 | $40.11 | $40.15 | $25.99 | 1,449,210 |
| 2017-07-27 | $40.70 | $41.19 | $40.16 | $41.02 | $26.56 | 2,127,830 |
| 2017-07-26 | $39.50 | $41.06 | $39.25 | $40.78 | $26.40 | 3,621,680 |
| 2017-07-25 | $38.27 | $39.68 | $38.02 | $39.54 | $25.60 | 2,487,850 |
| 2017-07-24 | $38.50 | $38.88 | $37.70 | $38.27 | $24.78 | 1,799,810 |
| 2017-07-21 | $37.47 | $37.75 | $36.95 | $37.14 | $24.05 | 1,319,970 |
| 2017-07-20 | $38.10 | $38.99 | $37.79 | $37.89 | $24.53 | 1,745,400 |
| 2017-07-19 | $37.35 | $38.26 | $37.22 | $38.09 | $24.66 | 1,109,750 |
| 2017-07-18 | $37.36 | $37.65 | $36.71 | $37.38 | $24.20 | 877,540 |
| 2017-07-17 | $38.67 | $38.67 | $36.51 | $37.22 | $24.10 | 2,191,840 |
| 2017-07-14 | $38.00 | $38.67 | $37.60 | $38.48 | $24.91 | 1,306,790 |
| 2017-07-13 | $38.26 | $38.33 | $37.68 | $37.88 | $24.52 | 916,550 |
| 2017-07-12 | $38.35 | $38.80 | $37.45 | $38.71 | $24.85 | 2,067,440 |
| 2017-07-11 | $38.72 | $39.15 | $38.25 | $38.49 | $24.70 | 1,297,090 |
| 2017-07-10 | $39.81 | $40.16 | $38.43 | $38.73 | $24.86 | 2,146,090 |
| 2017-07-07 | $40.09 | $40.30 | $39.81 | $40.03 | $25.69 | 1,778,920 |
| 2017-07-06 | $39.90 | $40.26 | $39.48 | $40.07 | $25.72 | 2,060,350 |
| 2017-07-05 | $39.35 | $40.15 | $39.10 | $39.97 | $25.65 | 2,025,690 |
| 2017-07-04 | $39.20 | $39.68 | $38.91 | $39.28 | $25.21 | 1,253,720 |
| 2017-07-03 | $38.68 | $39.82 | $38.40 | $39.37 | $25.27 | 1,784,170 |
| 2017-06-30 | $38.31 | $38.96 | $38.09 | $38.70 | $24.84 | 1,147,250 |
| 2017-06-29 | $38.67 | $39.10 | $38.46 | $38.59 | $24.77 | 1,055,870 |
| 2017-06-28 | $38.85 | $39.18 | $38.38 | $38.49 | $24.70 | 1,924,500 |
| 2017-06-27 | $37.62 | $39.59 | $37.62 | $38.90 | $24.97 | 5,759,620 |
| 2017-06-26 | $36.48 | $38.34 | $36.28 | $38.00 | $24.39 | 4,642,470 |
| 2017-06-23 | $36.41 | $36.50 | $35.66 | $36.24 | $23.26 | 1,416,300 |
| 2017-06-22 | $36.82 | $36.99 | $36.37 | $36.43 | $23.38 | 1,357,840 |
| 2017-06-21 | $37.12 | $37.15 | $36.73 | $36.82 | $23.63 | 1,143,000 |
| 2017-06-20 | $36.99 | $37.25 | $36.69 | $37.12 | $23.82 | 1,860,320 |
| 2017-06-19 | $36.35 | $36.88 | $36.35 | $36.83 | $23.64 | 1,276,500 |
| 2017-06-16 | $37.21 | $37.37 | $36.54 | $36.59 | $23.48 | 1,540,430 |
| 2017-06-15 | $36.87 | $37.50 | $36.86 | $37.21 | $23.88 | 1,910,480 |
| 2017-06-14 | $37.16 | $37.40 | $36.87 | $36.98 | $23.73 | 1,310,830 |
| 2017-06-13 | $36.73 | $37.52 | $36.72 | $37.30 | $23.94 | 1,930,080 |
| 2017-06-12 | $36.68 | $37.40 | $36.41 | $36.93 | $23.70 | 2,715,250 |
| 2017-06-09 | $36.79 | $37.25 | $36.66 | $37.03 | $23.77 | 1,967,750 |
| 2017-06-08 | $37.64 | $37.64 | $36.76 | $36.79 | $23.61 | 4,468,720 |
| 2017-06-07 | $37.50 | $37.99 | $37.23 | $37.63 | $24.15 | 3,671,600 |
| 2017-06-06 | $36.40 | $37.71 | $36.16 | $37.49 | $24.06 | 4,720,720 |
| 2017-06-05 | $36.42 | $36.93 | $36.17 | $36.52 | $23.44 | 3,081,410 |
| 2017-06-02 | $34.50 | $35.96 | $34.44 | $35.95 | $23.07 | 2,353,570 |
| 2017-06-01 | $35.71 | $36.35 | $34.60 | $34.79 | $22.33 | 2,414,150 |
| 2017-05-31 | $36.50 | $37.68 | $35.82 | $35.90 | $23.04 | 4,104,680 |
| 2017-05-30 | $35.33 | $35.33 | $35.33 | $35.33 | $22.68 | 0 |
| 2017-05-29 | $35.33 | $35.33 | $35.33 | $35.33 | $22.68 | 0 |
| 2017-05-26 | $34.30 | $35.88 | $34.26 | $35.33 | $22.68 | 3,134,590 |
| 2017-05-25 | $34.76 | $34.95 | $33.56 | $34.49 | $22.14 | 2,902,710 |
| 2017-05-24 | $35.40 | $35.46 | $32.00 | $34.86 | $22.37 | 4,293,460 |
| 2017-05-23 | $35.32 | $36.50 | $35.00 | $35.32 | $22.67 | 4,983,600 |
| 2017-05-22 | $35.10 | $36.79 | $34.89 | $35.01 | $22.47 | 7,562,210 |
| 2017-05-19 | $34.38 | $34.56 | $33.84 | $33.92 | $21.77 | 1,923,960 |
| 2017-05-18 | $34.19 | $34.78 | $34.03 | $34.11 | $21.89 | 2,176,970 |
| 2017-05-17 | $34.72 | $35.13 | $34.34 | $34.49 | $22.14 | 3,388,730 |
| 2017-05-16 | $33.92 | $34.93 | $33.91 | $34.89 | $22.39 | 3,658,460 |
| 2017-05-15 | $34.68 | $34.74 | $33.93 | $33.98 | $21.81 | 3,031,670 |
| 2017-05-12 | $33.11 | $34.70 | $33.11 | $34.52 | $22.16 | 6,925,910 |
| 2017-05-11 | $32.44 | $33.33 | $31.68 | $33.28 | $21.36 | 3,838,930 |
| 2017-05-10 | $33.34 | $33.95 | $32.56 | $32.65 | $20.96 | 3,881,750 |
| 2017-05-09 | $32.71 | $33.49 | $32.55 | $33.33 | $21.39 | 2,446,580 |
| 2017-05-08 | $33.08 | $33.74 | $32.70 | $32.93 | $21.14 | 2,721,520 |
| 2017-05-05 | $33.14 | $33.77 | $33.02 | $33.25 | $21.34 | 2,851,740 |
| 2017-05-04 | $33.55 | $33.85 | $33.25 | $33.38 | $21.42 | 2,502,490 |
| 2017-05-03 | $33.59 | $33.89 | $33.23 | $33.69 | $21.62 | 3,117,510 |
| 2017-05-02 | $33.56 | $34.27 | $33.21 | $33.75 | $21.66 | 4,113,360 |
| 2017-05-01 | $33.20 | $33.20 | $33.20 | $33.20 | $21.31 | 0 |
| 2017-04-28 | $33.88 | $34.34 | $33.04 | $33.20 | $21.31 | 5,778,080 |
| 2017-04-27 | $31.25 | $32.40 | $30.48 | $32.19 | $20.66 | 4,582,740 |
| 2017-04-26 | $31.11 | $31.71 | $31.04 | $31.29 | $20.08 | 2,568,780 |
| 2017-04-25 | $31.01 | $31.80 | $31.01 | $31.12 | $19.97 | 2,510,940 |
| 2017-04-24 | $30.63 | $31.23 | $29.85 | $31.06 | $19.94 | 2,715,850 |
| 2017-04-21 | $31.18 | $31.48 | $30.85 | $30.90 | $19.83 | 2,149,160 |
| 2017-04-20 | $31.34 | $31.45 | $30.59 | $30.97 | $19.88 | 2,433,010 |
| 2017-04-19 | $30.25 | $31.59 | $30.25 | $31.39 | $20.15 | 3,244,470 |
| 2017-04-18 | $30.82 | $31.17 | $30.42 | $30.54 | $19.60 | 2,095,190 |
| 2017-04-17 | $31.05 | $31.05 | $30.13 | $30.79 | $19.76 | 2,933,830 |
| 2017-04-14 | $32.04 | $32.40 | $31.81 | $31.97 | $20.52 | 2,328,160 |
| 2017-04-13 | $32.30 | $32.96 | $32.13 | $32.43 | $20.81 | 1,947,940 |
| 2017-04-12 | $32.95 | $32.99 | $32.18 | $32.35 | $20.76 | 2,588,140 |
| 2017-04-11 | $32.42 | $33.29 | $32.04 | $33.24 | $21.33 | 3,821,760 |
| 2017-04-10 | $34.45 | $34.47 | $32.24 | $32.42 | $20.81 | 5,274,380 |
| 2017-04-07 | $35.60 | $35.60 | $34.44 | $34.49 | $22.14 | 3,648,210 |
| 2017-04-06 | $35.56 | $36.11 | $35.35 | $35.49 | $22.78 | 3,083,470 |
| 2017-04-05 | $34.90 | $35.68 | $34.41 | $35.64 | $22.87 | 3,288,040 |
| 2017-04-04 | $34.90 | $34.90 | $34.90 | $34.90 | $22.40 | 0 |
| 2017-04-03 | $34.90 | $34.90 | $34.90 | $34.90 | $22.40 | 0 |
| 2017-03-31 | $35.15 | $35.44 | $34.52 | $34.90 | $22.40 | 3,331,010 |
| 2017-03-30 | $35.75 | $36.11 | $34.69 | $34.88 | $22.39 | 5,855,850 |
| 2017-03-29 | $38.63 | $38.88 | $36.07 | $36.19 | $23.23 | 7,850,320 |
| 2017-03-28 | $39.59 | $39.86 | $38.75 | $38.78 | $24.89 | 5,744,880 |
| 2017-03-27 | $39.80 | $40.35 | $38.95 | $40.04 | $25.70 | 8,787,050 |
| 2017-03-24 | $38.77 | $39.97 | $38.74 | $39.64 | $25.44 | 7,843,910 |
| 2017-03-23 | $40.18 | $40.19 | $37.89 | $38.95 | $25.00 | 9,300,070 |
| 2017-03-22 | $39.10 | $40.16 | $38.86 | $39.74 | $25.51 | 8,802,290 |
| 2017-03-21 | $38.65 | $39.92 | $38.40 | $39.58 | $25.40 | 10,682,620 |
| 2017-03-20 | $38.00 | $38.82 | $37.90 | $38.80 | $24.90 | 5,492,970 |
| 2017-03-17 | $39.33 | $39.69 | $38.08 | $38.15 | $24.49 | 8,353,230 |
| 2017-03-16 | $38.37 | $39.78 | $38.37 | $39.36 | $25.26 | 8,392,450 |
| 2017-03-15 | $38.50 | $38.55 | $37.89 | $38.28 | $24.57 | 5,016,600 |
| 2017-03-14 | $38.41 | $39.39 | $38.40 | $38.76 | $24.88 | 6,308,260 |
| 2017-03-13 | $38.18 | $38.75 | $37.38 | $38.64 | $24.80 | 5,284,340 |
| 2017-03-10 | $38.54 | $38.84 | $37.91 | $38.12 | $24.47 | 5,281,350 |
| 2017-03-09 | $39.86 | $39.92 | $38.04 | $38.47 | $24.69 | 8,587,260 |
| 2017-03-08 | $39.14 | $40.17 | $38.81 | $40.06 | $25.71 | 9,708,610 |
| 2017-03-07 | $38.85 | $39.49 | $38.55 | $39.14 | $25.12 | 7,854,600 |
| 2017-03-06 | $37.83 | $39.40 | $37.71 | $39.04 | $25.06 | 9,325,320 |
| 2017-03-03 | $38.00 | $38.09 | $37.33 | $37.82 | $24.27 | 6,522,890 |
| 2017-03-02 | $38.10 | $39.20 | $37.87 | $38.38 | $24.63 | 10,803,790 |
| 2017-03-01 | $38.50 | $38.86 | $37.73 | $38.08 | $24.44 | 7,755,510 |
| 2017-02-28 | $37.14 | $38.93 | $37.01 | $38.78 | $24.89 | 11,383,060 |
| 2017-02-27 | $37.31 | $38.20 | $36.85 | $37.40 | $24.00 | 9,338,180 |
| 2017-02-24 | $37.01 | $37.90 | $36.60 | $37.66 | $24.17 | 10,608,020 |
| 2017-02-23 | $35.80 | $37.63 | $35.66 | $37.08 | $23.80 | 12,198,340 |
| 2017-02-22 | $36.27 | $36.35 | $35.25 | $35.78 | $22.96 | 6,404,650 |
| 2017-02-21 | $35.46 | $36.45 | $35.33 | $36.23 | $23.25 | 7,219,720 |
| 2017-02-20 | $36.40 | $36.80 | $34.67 | $35.69 | $22.91 | 9,507,930 |
| 2017-02-17 | $37.49 | $38.87 | $36.98 | $37.02 | $23.76 | 13,080,540 |
| 2017-02-16 | $37.55 | $37.97 | $36.61 | $37.76 | $24.24 | 16,825,930 |
| 2017-02-15 | $35.37 | $39.46 | $35.37 | $38.34 | $24.61 | 22,661,530 |
| 2017-02-14 | $35.12 | $36.88 | $35.12 | $35.87 | $23.02 | 15,608,750 |
| 2017-02-13 | $33.98 | $35.87 | $33.55 | $35.28 | $22.64 | 13,384,340 |
| 2017-02-10 | $35.14 | $35.47 | $33.95 | $34.04 | $21.85 | 10,471,450 |
| 2017-02-09 | $35.00 | $35.40 | $34.72 | $35.15 | $22.56 | 12,108,740 |
| 2017-02-08 | $33.90 | $35.97 | $33.52 | $35.45 | $22.75 | 16,958,810 |
| 2017-02-07 | $34.25 | $34.60 | $33.45 | $34.12 | $21.90 | 12,017,020 |
| 2017-02-06 | $33.10 | $35.28 | $32.81 | $34.78 | $22.32 | 16,755,310 |
| 2017-02-03 | $33.85 | $33.85 | $32.15 | $32.47 | $20.84 | 10,648,610 |
| 2017-02-02 | $33.87 | $33.87 | $33.87 | $33.87 | $21.74 | 0 |
| 2017-02-01 | $33.87 | $33.87 | $33.87 | $33.87 | $21.74 | 0 |
| 2017-01-31 | $33.87 | $33.87 | $33.87 | $33.87 | $21.74 | 0 |
| 2017-01-30 | $33.87 | $33.87 | $33.87 | $33.87 | $21.74 | 0 |
| 2017-01-27 | $33.87 | $33.87 | $33.87 | $33.87 | $21.74 | 0 |
| 2017-01-26 | $34.12 | $34.50 | $33.07 | $33.87 | $21.74 | 15,616,840 |
| 2017-01-25 | $33.39 | $35.80 | $32.40 | $34.52 | $22.16 | 25,576,450 |
| 2017-01-24 | $33.97 | $33.97 | $32.51 | $33.97 | $21.80 | 10,921,690 |
| 2017-01-23 | $30.88 | $30.88 | $30.88 | $30.88 | $19.82 | 26,830 |
| 2017-01-20 | $28.07 | $28.07 | $28.07 | $28.07 | $18.02 | 21,740 |
| 2017-01-19 | $25.52 | $25.52 | $25.52 | $25.52 | $16.38 | 58,100 |