Nanjing Well Pharmaceutical Group Company Ltd (603351) Exchange: SHG
Data as of July 11, 2025
$26.20 ($-0.30) -1.13%
Nanjing Well Pharmaceutical Group Company Ltd - Daily Information
Click for more stock information on Nanjing Well Pharmaceutical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $26.55 |
| Previous Close | $26.20 |
| High | $26.87 |
| Low | $26.16 |
| Adjusted Open | $26.55 |
| Previous Adjusted Close | $26.20 |
| Adjusted High | $26.87 |
| Adjusted Low | $26.16 |
Invest in Nanjing Well Pharmaceutical Group Company Ltd (603351)
Historical Stock Data for Nanjing Well Pharmaceutical Group Company Ltd (603351)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $26.55 | $26.87 | $26.16 | $26.20 | $26.20 | 1,074,600 |
| 2025-03-27 | $26.12 | $26.88 | $26.05 | $26.50 | $26.50 | 1,428,400 |
| 2025-03-26 | $26.04 | $26.98 | $25.85 | $26.21 | $26.21 | 1,338,400 |
| 2025-03-25 | $25.81 | $26.27 | $25.60 | $26.12 | $26.12 | 513,700 |
| 2025-03-24 | $26.50 | $26.69 | $25.62 | $25.95 | $25.95 | 743,440 |
| 2025-03-21 | $26.88 | $27.06 | $25.99 | $26.40 | $26.40 | 719,100 |
| 2025-03-20 | $26.81 | $27.45 | $26.72 | $26.88 | $26.88 | 1,007,020 |
| 2025-03-19 | $26.79 | $27.30 | $26.60 | $27.02 | $27.02 | 696,640 |
| 2025-03-18 | $26.68 | $27.10 | $26.53 | $26.79 | $26.79 | 652,170 |
| 2025-03-17 | $26.00 | $26.86 | $25.87 | $26.81 | $26.81 | 1,528,230 |
| 2025-03-14 | $26.43 | $26.65 | $25.72 | $25.89 | $25.89 | 1,005,000 |
| 2025-03-13 | $26.31 | $26.48 | $25.93 | $26.43 | $26.43 | 775,130 |
| 2025-03-12 | $27.00 | $27.00 | $26.35 | $26.39 | $26.39 | 451,100 |
| 2025-03-11 | $26.58 | $27.00 | $26.10 | $26.80 | $26.80 | 703,220 |
| 2025-03-10 | $26.95 | $26.95 | $26.36 | $26.61 | $26.61 | 562,400 |
| 2025-03-07 | $26.13 | $26.98 | $25.98 | $26.81 | $26.81 | 1,127,890 |
| 2025-03-06 | $26.26 | $26.55 | $25.98 | $26.13 | $26.13 | 760,960 |
| 2025-03-05 | $26.86 | $27.19 | $25.86 | $26.26 | $26.26 | 764,960 |
| 2025-03-04 | $25.95 | $27.27 | $25.88 | $26.99 | $26.99 | 1,514,050 |
| 2025-03-03 | $25.61 | $26.13 | $25.27 | $26.01 | $26.01 | 947,020 |
| 2025-02-28 | $25.58 | $25.89 | $25.24 | $25.60 | $25.60 | 792,620 |
| 2025-02-27 | $25.29 | $25.60 | $24.93 | $25.58 | $25.58 | 551,690 |
| 2025-02-26 | $25.25 | $25.75 | $25.06 | $25.34 | $25.34 | 564,200 |
| 2025-02-25 | $24.99 | $25.70 | $24.81 | $25.24 | $25.24 | 796,130 |
| 2025-02-24 | $24.49 | $25.30 | $24.30 | $24.98 | $24.98 | 1,140,250 |
| 2025-02-20 | $24.53 | $25.50 | $24.53 | $25.23 | $25.23 | 849,960 |
| 2025-02-19 | $25.15 | $25.20 | $24.50 | $24.66 | $24.66 | 513,440 |
| 2025-02-18 | $24.61 | $25.07 | $24.41 | $24.56 | $24.56 | 617,520 |
| 2025-02-17 | $24.30 | $24.69 | $24.10 | $24.61 | $24.61 | 536,100 |
| 2025-02-14 | $23.96 | $24.44 | $23.91 | $24.10 | $24.10 | 405,070 |
| 2025-02-13 | $24.20 | $24.53 | $23.66 | $24.04 | $24.04 | 714,520 |
| 2025-02-12 | $24.21 | $24.21 | $23.81 | $24.01 | $24.01 | 321,510 |
| 2025-02-11 | $24.17 | $24.18 | $23.86 | $24.07 | $24.07 | 359,480 |
| 2025-02-10 | $23.79 | $24.19 | $23.72 | $24.10 | $24.10 | 620,600 |
| 2025-02-07 | $23.80 | $23.87 | $23.55 | $23.64 | $23.64 | 297,800 |
| 2025-02-06 | $23.36 | $23.76 | $23.33 | $23.64 | $23.64 | 317,370 |
| 2025-02-05 | $23.80 | $23.94 | $23.39 | $23.54 | $23.54 | 424,670 |
| 2025-01-27 | $22.82 | $23.83 | $22.82 | $23.78 | $23.78 | 767,970 |
| 2025-01-24 | $23.11 | $23.12 | $22.58 | $22.82 | $22.82 | 577,200 |
| 2025-01-23 | $23.29 | $23.52 | $22.90 | $22.91 | $22.91 | 447,550 |
| 2025-01-22 | $23.12 | $23.40 | $23.07 | $23.12 | $23.12 | 368,560 |
| 2025-01-21 | $23.23 | $23.37 | $23.07 | $23.18 | $23.18 | 215,600 |
| 2025-01-20 | $23.16 | $23.36 | $23.08 | $23.27 | $23.27 | 256,700 |
| 2025-01-17 | $22.92 | $23.23 | $22.84 | $23.16 | $23.16 | 389,750 |
| 2025-01-16 | $22.39 | $23.07 | $22.39 | $22.93 | $22.93 | 587,550 |
| 2025-01-15 | $22.54 | $22.78 | $22.31 | $22.59 | $22.59 | 213,600 |
| 2025-01-14 | $22.34 | $22.63 | $22.22 | $22.62 | $22.62 | 435,950 |
| 2025-01-13 | $21.93 | $22.19 | $21.81 | $22.14 | $22.14 | 262,360 |
| 2025-01-09 | $22.47 | $22.82 | $22.04 | $22.75 | $22.75 | 510,400 |
| 2025-01-08 | $22.32 | $22.80 | $21.82 | $22.26 | $22.26 | 622,230 |
| 2025-01-07 | $22.93 | $22.98 | $22.25 | $22.52 | $22.52 | 754,400 |
| 2025-01-06 | $23.85 | $23.91 | $22.76 | $22.93 | $22.93 | 1,266,930 |
| 2025-01-03 | $24.31 | $24.85 | $23.81 | $23.91 | $23.91 | 2,234,550 |
| 2025-01-02 | $24.57 | $24.79 | $23.95 | $24.50 | $24.50 | 1,443,710 |
| 2024-12-31 | $23.81 | $24.58 | $23.61 | $24.56 | $24.56 | 1,532,140 |
| 2024-12-30 | $24.18 | $24.50 | $23.70 | $23.92 | $23.92 | 1,154,700 |
| 2024-12-27 | $23.10 | $24.45 | $22.94 | $24.19 | $24.19 | 1,383,440 |
| 2024-12-26 | $22.98 | $23.20 | $22.76 | $23.10 | $23.10 | 290,000 |
| 2024-12-25 | $23.31 | $23.40 | $22.76 | $22.88 | $22.88 | 425,440 |
| 2024-12-24 | $23.59 | $23.69 | $22.94 | $23.30 | $23.30 | 713,860 |
| 2024-12-23 | $23.82 | $24.15 | $23.55 | $23.58 | $23.58 | 755,150 |
| 2024-12-20 | $23.74 | $23.90 | $23.65 | $23.81 | $23.81 | 514,500 |
| 2024-12-19 | $23.97 | $23.97 | $23.40 | $23.80 | $23.80 | 464,080 |
| 2024-12-18 | $23.65 | $23.90 | $23.40 | $23.64 | $23.64 | 346,200 |
| 2024-12-17 | $24.21 | $24.35 | $23.41 | $23.62 | $23.62 | 756,850 |
| 2024-12-16 | $24.26 | $24.54 | $24.14 | $24.28 | $24.28 | 738,700 |
| 2024-12-13 | $24.72 | $24.79 | $24.13 | $24.17 | $24.17 | 621,400 |
| 2024-12-12 | $24.45 | $24.87 | $24.32 | $24.81 | $24.81 | 1,149,200 |
| 2024-12-11 | $24.27 | $24.58 | $24.02 | $24.46 | $24.46 | 907,540 |
| 2024-12-10 | $24.60 | $24.88 | $24.24 | $24.28 | $24.28 | 1,182,100 |
| 2024-12-09 | $24.37 | $24.57 | $24.10 | $24.26 | $24.26 | 511,050 |
| 2024-12-06 | $24.11 | $24.39 | $23.91 | $24.24 | $24.24 | 624,280 |
| 2024-12-05 | $24.03 | $24.22 | $23.84 | $23.98 | $23.98 | 578,400 |
| 2024-12-04 | $24.60 | $24.80 | $23.94 | $24.02 | $24.02 | 947,210 |
| 2024-12-03 | $24.80 | $25.00 | $24.53 | $24.70 | $24.70 | 847,240 |
| 2024-12-02 | $24.62 | $25.15 | $24.32 | $24.99 | $24.99 | 1,353,080 |
| 2024-11-29 | $24.30 | $24.89 | $23.96 | $24.62 | $24.62 | 1,309,590 |
| 2024-11-28 | $24.19 | $24.50 | $24.03 | $24.18 | $24.18 | 684,570 |
| 2024-11-27 | $24.30 | $24.30 | $23.51 | $24.19 | $24.19 | 418,000 |
| 2024-11-26 | $23.77 | $24.31 | $23.73 | $23.99 | $23.99 | 597,000 |
| 2024-11-25 | $24.12 | $24.17 | $23.51 | $23.77 | $23.77 | 666,400 |
| 2024-11-22 | $24.53 | $24.80 | $24.07 | $24.07 | $24.07 | 922,000 |
| 2024-11-21 | $24.90 | $25.00 | $24.43 | $24.61 | $24.61 | 708,140 |
| 2024-11-20 | $24.70 | $25.20 | $24.67 | $24.95 | $24.95 | 834,360 |
| 2024-11-19 | $24.78 | $24.78 | $24.30 | $24.73 | $24.73 | 787,280 |
| 2024-11-18 | $25.56 | $25.96 | $24.05 | $24.68 | $24.68 | 1,537,140 |
| 2024-11-15 | $26.78 | $27.11 | $25.33 | $25.97 | $25.97 | 2,745,230 |
| 2024-11-14 | $24.81 | $26.80 | $24.45 | $26.75 | $26.75 | 2,180,140 |
| 2024-11-13 | $25.01 | $25.26 | $24.34 | $24.99 | $24.99 | 1,356,100 |
| 2024-11-12 | $24.40 | $25.30 | $24.31 | $24.99 | $24.99 | 2,152,640 |
| 2024-11-11 | $24.47 | $24.61 | $24.11 | $24.36 | $24.36 | 1,294,010 |
| 2024-11-08 | $24.23 | $24.85 | $24.06 | $24.51 | $24.51 | 1,593,600 |
| 2024-11-07 | $24.24 | $24.45 | $23.97 | $24.22 | $24.22 | 1,691,250 |
| 2024-11-06 | $25.55 | $25.57 | $24.01 | $24.20 | $24.20 | 1,556,830 |
| 2024-11-05 | $25.03 | $25.37 | $24.63 | $25.23 | $25.23 | 714,830 |
| 2024-11-04 | $24.55 | $25.10 | $24.01 | $25.02 | $25.02 | 571,170 |
| 2024-11-01 | $24.78 | $24.99 | $23.98 | $24.24 | $24.24 | 905,880 |
| 2024-10-31 | $25.00 | $25.00 | $24.60 | $24.78 | $24.78 | 505,020 |
| 2024-10-30 | $25.45 | $25.73 | $24.60 | $24.92 | $24.92 | 792,400 |
| 2024-10-29 | $26.03 | $26.09 | $25.32 | $25.51 | $25.51 | 543,770 |
| 2024-10-28 | $25.58 | $25.99 | $25.32 | $25.99 | $25.99 | 589,570 |
| 2024-10-25 | $25.66 | $26.31 | $25.31 | $25.64 | $25.64 | 1,154,390 |
| 2024-10-24 | $26.92 | $26.92 | $25.12 | $25.65 | $25.65 | 1,775,750 |
| 2024-10-23 | $26.40 | $27.12 | $26.02 | $26.92 | $26.92 | 1,110,450 |
| 2024-10-22 | $27.10 | $27.10 | $25.84 | $26.52 | $26.52 | 1,378,550 |
| 2024-10-21 | $24.81 | $27.17 | $24.81 | $27.16 | $27.16 | 3,167,490 |
| 2024-10-18 | $24.07 | $25.00 | $23.69 | $24.70 | $24.70 | 995,450 |
| 2024-10-17 | $23.98 | $24.37 | $23.76 | $24.24 | $24.24 | 835,660 |
| 2024-10-16 | $23.98 | $24.80 | $23.73 | $23.98 | $23.98 | 1,088,700 |
| 2024-10-15 | $23.65 | $25.30 | $23.45 | $24.22 | $24.22 | 2,010,800 |
| 2024-10-14 | $22.93 | $23.97 | $22.62 | $23.62 | $23.62 | 964,770 |
| 2024-10-11 | $23.60 | $23.60 | $22.58 | $22.84 | $22.84 | 1,090,800 |
| 2024-10-10 | $23.31 | $24.38 | $23.01 | $23.60 | $23.60 | 1,576,720 |
| 2024-10-09 | $24.47 | $24.47 | $22.35 | $23.10 | $23.10 | 2,154,280 |
| 2024-10-08 | $25.73 | $25.84 | $23.31 | $24.47 | $24.47 | 2,406,480 |
| 2024-09-30 | $22.00 | $23.62 | $21.66 | $23.49 | $23.49 | 1,560,760 |
| 2024-09-27 | $21.07 | $21.55 | $21.06 | $21.50 | $21.50 | 602,060 |
| 2024-09-26 | $20.29 | $21.00 | $20.28 | $20.98 | $20.98 | 840,460 |
| 2024-09-25 | $20.38 | $20.65 | $20.24 | $20.29 | $20.29 | 637,400 |
| 2024-09-24 | $19.85 | $20.30 | $19.85 | $20.30 | $20.30 | 954,250 |
| 2024-09-23 | $19.45 | $20.06 | $19.45 | $19.84 | $19.84 | 851,700 |
| 2024-09-20 | $19.44 | $19.77 | $19.00 | $19.63 | $19.63 | 1,296,140 |
| 2024-09-19 | $18.92 | $19.75 | $18.92 | $19.44 | $19.44 | 1,037,640 |
| 2024-09-18 | $19.55 | $19.61 | $18.81 | $19.00 | $19.00 | 678,360 |
| 2024-09-13 | $19.83 | $19.83 | $19.49 | $19.60 | $19.60 | 792,800 |
| 2024-09-12 | $20.18 | $21.07 | $19.90 | $19.90 | $19.90 | 1,178,000 |
| 2024-09-11 | $20.50 | $20.50 | $19.90 | $19.91 | $19.91 | 761,500 |
| 2024-09-10 | $20.19 | $20.55 | $19.88 | $20.29 | $20.29 | 970,880 |
| 2024-09-09 | $19.82 | $20.69 | $19.75 | $20.16 | $20.16 | 1,054,200 |
| 2024-09-06 | $20.75 | $20.75 | $19.71 | $19.81 | $19.81 | 804,860 |
| 2024-09-05 | $21.10 | $21.10 | $20.51 | $20.56 | $20.56 | 645,900 |
| 2024-09-04 | $20.76 | $21.09 | $20.62 | $20.85 | $20.85 | 394,760 |
| 2024-09-03 | $20.87 | $21.20 | $20.80 | $20.92 | $20.92 | 453,000 |
| 2024-09-02 | $21.20 | $21.20 | $20.95 | $20.95 | $20.95 | 626,900 |
| 2024-08-30 | $21.20 | $21.30 | $20.80 | $21.09 | $21.09 | 662,900 |
| 2024-08-29 | $20.27 | $20.92 | $20.13 | $20.88 | $20.88 | 690,900 |
| 2024-08-28 | $20.07 | $20.48 | $19.89 | $20.38 | $20.38 | 393,600 |
| 2024-08-27 | $20.05 | $20.60 | $20.01 | $20.28 | $20.28 | 576,220 |
| 2024-08-26 | $20.26 | $20.27 | $19.81 | $20.24 | $20.24 | 594,200 |
| 2024-08-23 | $20.15 | $20.48 | $19.70 | $20.25 | $20.25 | 1,276,240 |
| 2024-08-22 | $20.30 | $20.55 | $20.04 | $20.15 | $20.15 | 853,500 |
| 2024-08-21 | $20.51 | $20.96 | $20.20 | $20.38 | $20.38 | 2,046,200 |
| 2024-08-20 | $21.50 | $21.90 | $20.46 | $20.78 | $20.78 | 2,606,060 |
| 2024-08-19 | $20.27 | $20.36 | $19.84 | $20.10 | $20.10 | 730,100 |
| 2024-08-16 | $20.48 | $20.48 | $20.03 | $20.27 | $20.27 | 467,700 |
| 2024-08-15 | $20.78 | $20.78 | $20.20 | $20.22 | $20.22 | 503,200 |
| 2024-08-14 | $21.00 | $21.00 | $20.34 | $20.36 | $20.36 | 289,500 |
| 2024-08-13 | $20.68 | $20.87 | $20.46 | $20.68 | $20.68 | 495,600 |
| 2024-08-12 | $20.38 | $21.30 | $20.22 | $20.66 | $20.66 | 973,300 |
| 2024-08-09 | $20.77 | $20.98 | $20.34 | $20.39 | $20.39 | 442,000 |
| 2024-08-08 | $21.39 | $21.39 | $20.56 | $20.73 | $20.73 | 483,200 |
| 2024-08-07 | $20.47 | $21.18 | $20.20 | $21.00 | $21.00 | 995,080 |
| 2024-08-06 | $20.35 | $20.61 | $20.21 | $20.51 | $20.51 | 412,900 |
| 2024-08-05 | $20.67 | $20.85 | $20.27 | $20.34 | $20.34 | 454,200 |
| 2024-08-02 | $20.51 | $21.19 | $20.45 | $20.73 | $20.73 | 521,700 |
| 2024-08-01 | $20.80 | $21.19 | $20.44 | $20.67 | $20.67 | 301,700 |
| 2024-07-31 | $19.81 | $20.88 | $19.81 | $20.80 | $20.80 | 695,900 |
| 2024-07-30 | $20.02 | $20.20 | $19.93 | $20.02 | $20.02 | 182,300 |
| 2024-07-29 | $19.80 | $20.19 | $19.58 | $20.10 | $20.10 | 494,500 |
| 2024-07-26 | $19.57 | $19.90 | $19.48 | $19.83 | $19.83 | 306,350 |
| 2024-07-25 | $19.16 | $19.71 | $19.09 | $19.46 | $19.46 | 343,500 |
| 2024-07-24 | $19.67 | $19.73 | $19.13 | $19.16 | $19.16 | 460,900 |
| 2024-07-23 | $20.46 | $20.46 | $19.68 | $19.68 | $19.68 | 269,100 |
| 2024-07-22 | $20.26 | $20.26 | $19.76 | $20.18 | $20.18 | 269,900 |
| 2024-07-19 | $19.78 | $20.18 | $19.75 | $20.10 | $20.10 | 342,450 |
| 2024-07-18 | $19.80 | $19.99 | $19.51 | $19.90 | $19.90 | 321,000 |
| 2024-07-17 | $19.40 | $20.08 | $19.40 | $19.89 | $19.89 | 661,900 |
| 2024-07-16 | $19.99 | $19.99 | $19.30 | $19.43 | $19.43 | 537,200 |
| 2024-07-15 | $20.05 | $20.17 | $19.82 | $20.08 | $20.08 | 398,270 |
| 2024-07-12 | $20.35 | $20.77 | $20.12 | $20.22 | $20.22 | 580,000 |
| 2024-07-11 | $21.89 | $21.89 | $20.31 | $20.56 | $20.56 | 600,700 |
| 2024-07-10 | $20.21 | $20.60 | $19.84 | $20.30 | $20.30 | 377,400 |
| 2024-07-09 | $20.19 | $20.30 | $19.60 | $20.21 | $20.21 | 465,600 |
| 2024-07-08 | $20.99 | $21.00 | $20.05 | $20.24 | $20.24 | 429,660 |
| 2024-07-05 | $20.20 | $21.06 | $19.99 | $21.00 | $21.00 | 637,260 |
| 2024-07-04 | $20.81 | $20.81 | $20.32 | $20.37 | $20.37 | 530,200 |
| 2024-07-03 | $20.28 | $21.29 | $20.19 | $20.82 | $20.82 | 985,510 |
| 2024-07-02 | $20.29 | $20.44 | $20.12 | $20.28 | $20.28 | 247,800 |
| 2024-07-01 | $20.31 | $20.48 | $19.80 | $20.37 | $20.37 | 843,050 |
| 2024-06-28 | $20.21 | $20.68 | $20.14 | $20.26 | $20.26 | 395,800 |
| 2024-06-27 | $20.43 | $20.86 | $20.23 | $20.26 | $20.26 | 325,700 |
| 2024-06-26 | $19.61 | $20.75 | $19.61 | $20.75 | $20.75 | 645,100 |
| 2024-06-25 | $19.97 | $20.70 | $19.90 | $20.51 | $20.51 | 833,990 |
| 2024-06-24 | $20.84 | $20.84 | $19.87 | $19.94 | $19.94 | 801,140 |
| 2024-06-21 | $20.41 | $21.30 | $20.41 | $21.02 | $21.02 | 1,099,000 |
| 2024-06-20 | $20.70 | $20.88 | $20.36 | $20.48 | $20.48 | 381,400 |
| 2024-06-19 | $20.88 | $20.91 | $20.52 | $20.53 | $20.53 | 510,900 |
| 2024-06-18 | $20.84 | $21.00 | $20.70 | $20.90 | $20.90 | 279,200 |
| 2024-06-17 | $21.05 | $21.13 | $20.61 | $20.82 | $20.82 | 407,610 |
| 2024-06-14 | $21.00 | $21.18 | $20.68 | $20.99 | $20.99 | 344,400 |
| 2024-06-13 | $21.25 | $21.66 | $20.57 | $20.75 | $20.75 | 476,600 |
| 2024-06-12 | $21.15 | $21.66 | $21.10 | $21.63 | $21.63 | 514,790 |
| 2024-06-11 | $20.64 | $21.50 | $20.41 | $21.28 | $21.28 | 1,013,960 |
| 2024-06-07 | $20.44 | $21.00 | $20.44 | $20.69 | $20.69 | 805,900 |
| 2024-06-06 | $21.26 | $21.49 | $20.12 | $20.36 | $20.36 | 1,071,880 |
| 2024-06-05 | $21.40 | $21.75 | $20.80 | $21.26 | $21.26 | 773,200 |
| 2024-06-04 | $23.07 | $23.07 | $21.30 | $21.47 | $21.47 | 2,048,700 |
| 2024-06-03 | $23.11 | $23.78 | $22.80 | $23.02 | $23.02 | 971,900 |
| 2024-05-31 | $23.11 | $23.47 | $23.04 | $23.30 | $23.30 | 286,500 |
| 2024-05-30 | $23.81 | $23.81 | $22.99 | $23.11 | $23.11 | 380,600 |
| 2024-05-29 | $23.36 | $23.89 | $23.13 | $23.50 | $23.50 | 477,960 |
| 2024-05-28 | $23.69 | $23.92 | $23.40 | $23.63 | $23.63 | 328,500 |
| 2024-05-27 | $24.39 | $24.39 | $23.36 | $23.70 | $23.70 | 735,600 |
| 2024-05-24 | $23.93 | $24.29 | $23.56 | $24.01 | $24.01 | 508,380 |
| 2024-05-23 | $24.83 | $24.84 | $23.50 | $23.73 | $23.73 | 926,300 |
| 2024-05-22 | $23.91 | $25.02 | $23.91 | $24.91 | $24.91 | 611,290 |
| 2024-05-21 | $24.55 | $24.97 | $24.00 | $24.07 | $24.07 | 318,200 |
| 2024-05-20 | $24.50 | $25.10 | $24.21 | $24.55 | $24.55 | 609,300 |
| 2024-05-17 | $24.61 | $24.64 | $23.92 | $24.27 | $24.27 | 555,200 |
| 2024-05-16 | $24.70 | $24.83 | $24.40 | $24.54 | $24.54 | 396,680 |
| 2024-05-15 | $25.37 | $25.48 | $24.42 | $24.49 | $24.49 | 622,110 |
| 2024-05-14 | $25.02 | $25.37 | $25.02 | $25.24 | $25.24 | 363,700 |
| 2024-05-13 | $25.29 | $25.50 | $25.12 | $25.27 | $25.27 | 280,900 |
| 2024-05-10 | $25.70 | $25.89 | $25.20 | $25.27 | $25.27 | 388,000 |
| 2024-05-09 | $25.64 | $25.95 | $25.32 | $25.71 | $25.71 | 371,710 |
| 2024-05-08 | $25.96 | $26.44 | $25.41 | $25.52 | $25.52 | 426,200 |
| 2024-05-07 | $25.10 | $25.98 | $24.80 | $25.90 | $25.90 | 1,094,530 |
| 2024-05-06 | $24.70 | $25.21 | $24.70 | $25.14 | $25.14 | 697,360 |
| 2024-04-30 | $24.30 | $25.99 | $24.12 | $24.68 | $24.68 | 1,375,320 |
| 2024-04-29 | $23.64 | $24.74 | $23.54 | $24.10 | $24.10 | 700,370 |
| 2024-04-26 | $24.50 | $24.50 | $23.35 | $23.76 | $23.76 | 724,500 |
| 2024-04-25 | $23.62 | $24.45 | $23.55 | $24.13 | $24.13 | 499,850 |
| 2024-04-24 | $23.64 | $24.29 | $23.43 | $23.54 | $23.54 | 459,110 |
| 2024-04-23 | $22.91 | $23.80 | $22.51 | $23.79 | $23.79 | 733,160 |
| 2024-04-22 | $22.03 | $23.19 | $22.03 | $22.94 | $22.94 | 536,170 |
| 2024-04-19 | $22.15 | $22.38 | $22.00 | $22.26 | $22.26 | 255,800 |
| 2024-04-18 | $22.22 | $22.73 | $22.04 | $22.12 | $22.12 | 356,720 |
| 2024-04-17 | $21.11 | $22.50 | $20.82 | $22.40 | $22.40 | 694,680 |
| 2024-04-16 | $21.17 | $21.68 | $19.97 | $21.11 | $21.11 | 647,440 |
| 2024-04-15 | $22.02 | $22.25 | $20.80 | $21.27 | $21.27 | 608,200 |
| 2024-04-12 | $22.05 | $22.43 | $21.99 | $22.04 | $22.04 | 266,400 |
| 2024-04-11 | $22.07 | $22.42 | $21.54 | $22.22 | $22.22 | 333,060 |
| 2024-04-10 | $22.05 | $22.33 | $21.82 | $21.96 | $21.96 | 213,880 |
| 2024-04-09 | $21.79 | $22.29 | $21.68 | $22.25 | $22.25 | 202,700 |
| 2024-04-08 | $22.31 | $22.47 | $21.75 | $21.78 | $21.78 | 365,480 |
| 2024-04-03 | $22.48 | $22.67 | $22.22 | $22.42 | $22.42 | 221,540 |
| 2024-04-02 | $22.35 | $22.68 | $22.02 | $22.51 | $22.51 | 443,210 |
| 2024-04-01 | $22.48 | $22.52 | $22.02 | $22.30 | $22.30 | 587,500 |
| 2024-03-29 | $22.10 | $22.49 | $21.80 | $22.49 | $22.49 | 410,780 |
| 2024-03-28 | $21.88 | $22.17 | $21.63 | $21.90 | $21.90 | 319,980 |
| 2024-03-27 | $22.23 | $22.55 | $21.67 | $21.91 | $21.91 | 585,300 |
| 2024-03-26 | $21.51 | $22.62 | $21.37 | $22.45 | $22.45 | 736,940 |
| 2024-03-25 | $22.35 | $22.35 | $21.52 | $21.52 | $21.52 | 238,020 |
| 2024-03-22 | $22.31 | $22.36 | $21.61 | $21.90 | $21.90 | 615,900 |
| 2024-03-21 | $22.31 | $22.55 | $22.17 | $22.36 | $22.36 | 383,020 |
| 2024-03-20 | $22.30 | $22.50 | $22.08 | $22.30 | $22.30 | 381,920 |
| 2024-03-19 | $22.61 | $22.78 | $22.30 | $22.31 | $22.31 | 542,070 |
| 2024-03-18 | $22.70 | $23.82 | $22.02 | $22.81 | $22.81 | 1,180,000 |
| 2024-03-15 | $21.79 | $23.33 | $21.25 | $22.73 | $22.73 | 1,226,850 |
| 2024-03-14 | $21.75 | $22.05 | $21.51 | $21.58 | $21.58 | 384,900 |
| 2024-03-13 | $21.57 | $21.80 | $21.47 | $21.60 | $21.60 | 296,560 |
| 2024-03-12 | $21.37 | $21.77 | $21.25 | $21.60 | $21.60 | 380,900 |
| 2024-03-11 | $21.10 | $21.39 | $20.77 | $21.38 | $21.38 | 296,300 |
| 2024-03-08 | $21.06 | $21.15 | $20.70 | $20.99 | $20.99 | 198,940 |
| 2024-03-07 | $21.32 | $21.40 | $20.92 | $20.98 | $20.98 | 238,610 |
| 2024-03-06 | $20.90 | $21.40 | $20.60 | $21.24 | $21.24 | 405,740 |
| 2024-03-05 | $21.51 | $21.74 | $20.81 | $21.00 | $21.00 | 569,620 |
| 2024-03-04 | $21.30 | $21.87 | $21.20 | $21.85 | $21.85 | 688,300 |
| 2024-03-01 | $21.15 | $21.25 | $20.75 | $21.03 | $21.03 | 490,000 |
| 2024-02-29 | $21.01 | $21.20 | $20.03 | $21.11 | $21.11 | 671,900 |
| 2024-02-28 | $21.80 | $22.47 | $20.67 | $21.10 | $21.10 | 708,790 |
| 2024-02-27 | $21.49 | $21.80 | $21.23 | $21.75 | $21.75 | 421,090 |
| 2024-02-26 | $21.35 | $22.16 | $21.00 | $21.62 | $21.62 | 558,880 |
| 2024-02-23 | $21.04 | $21.26 | $20.84 | $21.18 | $21.18 | 427,130 |
| 2024-02-22 | $21.45 | $21.45 | $20.54 | $21.01 | $21.01 | 637,670 |
| 2024-02-21 | $21.24 | $21.24 | $20.44 | $20.99 | $20.99 | 541,360 |
| 2024-02-20 | $20.50 | $20.97 | $19.78 | $20.82 | $20.82 | 495,900 |
| 2024-02-19 | $20.20 | $20.98 | $19.77 | $20.04 | $20.04 | 668,010 |
| 2024-02-08 | $19.38 | $21.16 | $18.01 | $20.10 | $20.10 | 967,660 |
| 2024-02-07 | $18.90 | $19.45 | $17.67 | $19.31 | $19.31 | 1,492,010 |
| 2024-02-06 | $19.75 | $20.62 | $17.65 | $18.98 | $18.98 | 1,032,950 |
| 2024-02-05 | $20.51 | $20.60 | $18.46 | $19.61 | $19.61 | 1,173,350 |
| 2024-02-02 | $21.40 | $21.40 | $19.80 | $20.50 | $20.50 | 791,660 |
| 2024-02-01 | $21.60 | $21.72 | $20.36 | $20.78 | $20.78 | 1,085,410 |
| 2024-01-31 | $22.73 | $22.74 | $21.40 | $21.60 | $21.60 | 647,610 |
| 2024-01-30 | $23.54 | $23.54 | $22.22 | $22.29 | $22.29 | 332,460 |
| 2024-01-29 | $24.26 | $24.56 | $23.26 | $23.60 | $23.60 | 527,100 |
| 2024-01-26 | $24.48 | $24.48 | $23.54 | $24.29 | $24.29 | 709,560 |
| 2024-01-25 | $22.70 | $24.31 | $22.50 | $24.12 | $24.12 | 763,770 |
| 2024-01-24 | $22.80 | $23.17 | $22.01 | $22.81 | $22.81 | 590,600 |
| 2024-01-23 | $22.30 | $23.00 | $21.66 | $22.85 | $22.85 | 789,120 |
| 2024-01-22 | $24.27 | $24.57 | $22.19 | $22.32 | $22.32 | 823,290 |
| 2024-01-19 | $24.74 | $24.79 | $24.01 | $24.62 | $24.62 | 1,008,490 |
| 2024-01-18 | $24.80 | $25.06 | $23.75 | $24.85 | $24.85 | 1,966,660 |
| 2024-01-17 | $25.71 | $26.00 | $25.00 | $25.00 | $25.00 | 432,560 |
| 2024-01-16 | $25.35 | $25.80 | $25.21 | $25.71 | $25.71 | 688,560 |
| 2024-01-15 | $25.61 | $26.00 | $25.37 | $25.60 | $25.60 | 392,900 |
| 2024-01-12 | $25.82 | $26.01 | $25.59 | $25.61 | $25.61 | 283,500 |
| 2024-01-11 | $25.30 | $26.01 | $25.30 | $25.86 | $25.86 | 509,890 |
| 2024-01-10 | $25.86 | $25.86 | $25.38 | $25.71 | $25.71 | 700,500 |
| 2024-01-09 | $25.70 | $25.90 | $25.50 | $25.73 | $25.73 | 268,500 |
| 2024-01-08 | $26.17 | $26.30 | $25.66 | $25.78 | $25.78 | 444,100 |
| 2024-01-05 | $26.53 | $26.76 | $26.06 | $26.16 | $26.16 | 375,850 |
| 2024-01-04 | $26.71 | $26.71 | $26.14 | $26.53 | $26.53 | 366,330 |
| 2024-01-03 | $26.28 | $26.59 | $26.15 | $26.45 | $26.45 | 421,880 |
| 2024-01-02 | $26.33 | $26.96 | $26.24 | $26.25 | $26.25 | 726,600 |
| 2024-01-01 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-12-29 | $26.18 | $26.46 | $26.07 | $26.37 | $26.37 | 289,620 |
| 2023-12-28 | $25.97 | $26.45 | $25.79 | $26.26 | $26.26 | 367,600 |
| 2023-12-27 | $25.85 | $26.09 | $25.51 | $26.05 | $26.05 | 280,500 |
| 2023-12-26 | $26.13 | $26.27 | $25.75 | $25.85 | $25.85 | 481,500 |
| 2023-12-25 | $26.53 | $26.53 | $25.67 | $26.30 | $26.30 | 527,700 |
| 2023-12-22 | $27.01 | $27.04 | $26.13 | $26.27 | $26.27 | 329,700 |
| 2023-12-21 | $26.55 | $27.10 | $26.01 | $26.95 | $26.95 | 479,700 |
| 2023-12-20 | $27.00 | $27.23 | $26.40 | $26.53 | $26.53 | 663,700 |
| 2023-12-19 | $26.51 | $27.09 | $26.17 | $26.91 | $26.91 | 728,670 |
| 2023-12-18 | $26.50 | $27.02 | $26.31 | $26.52 | $26.52 | 572,670 |
| 2023-12-15 | $26.77 | $26.81 | $26.42 | $26.45 | $26.45 | 289,680 |
| 2023-12-14 | $27.00 | $27.00 | $26.65 | $26.77 | $26.77 | 340,700 |
| 2023-12-13 | $26.27 | $27.18 | $26.02 | $26.83 | $26.83 | 532,560 |
| 2023-12-12 | $26.23 | $26.49 | $26.05 | $26.17 | $26.17 | 430,060 |
| 2023-12-11 | $26.16 | $26.34 | $25.87 | $26.29 | $26.29 | 508,440 |
| 2023-12-08 | $26.52 | $26.81 | $26.01 | $26.31 | $26.31 | 413,600 |
| 2023-12-07 | $26.85 | $27.15 | $26.59 | $26.70 | $26.70 | 446,800 |
| 2023-12-06 | $27.27 | $27.28 | $26.82 | $26.93 | $26.93 | 337,500 |
| 2023-12-05 | $27.40 | $27.51 | $27.12 | $27.12 | $27.12 | 304,900 |
| 2023-12-04 | $27.51 | $27.60 | $27.13 | $27.30 | $27.30 | 342,630 |
| 2023-12-01 | $27.57 | $27.73 | $27.30 | $27.40 | $27.40 | 344,560 |
| 2023-11-30 | $27.29 | $27.60 | $27.21 | $27.52 | $27.52 | 296,100 |
| 2023-11-29 | $27.57 | $27.64 | $27.30 | $27.42 | $27.42 | 318,000 |
| 2023-11-28 | $27.28 | $27.59 | $27.00 | $27.59 | $27.59 | 602,440 |
| 2023-11-27 | $27.34 | $27.60 | $27.11 | $27.29 | $27.29 | 695,570 |
| 2023-11-24 | $27.41 | $27.88 | $27.14 | $27.34 | $27.34 | 652,220 |
| 2023-11-23 | $26.94 | $27.65 | $26.94 | $27.40 | $27.40 | 698,480 |
| 2023-11-22 | $26.94 | $27.42 | $26.83 | $27.06 | $27.06 | 657,620 |
| 2023-11-21 | $27.38 | $27.46 | $26.92 | $26.94 | $26.94 | 471,000 |
| 2023-11-20 | $26.85 | $27.48 | $26.85 | $27.36 | $27.36 | 745,700 |
| 2023-11-17 | $26.70 | $26.87 | $26.47 | $26.85 | $26.85 | 311,600 |
| 2023-11-16 | $26.73 | $26.87 | $26.46 | $26.51 | $26.51 | 218,400 |
| 2023-11-15 | $26.99 | $26.99 | $26.62 | $26.80 | $26.80 | 310,500 |
| 2023-11-14 | $26.86 | $27.10 | $26.75 | $26.88 | $26.88 | 336,600 |
| 2023-11-13 | $26.80 | $27.06 | $26.69 | $26.78 | $26.78 | 546,050 |
| 2023-11-10 | $26.85 | $27.04 | $26.60 | $26.79 | $26.79 | 392,800 |
| 2023-11-09 | $26.91 | $27.10 | $26.50 | $26.96 | $26.96 | 537,200 |
| 2023-11-08 | $26.81 | $27.08 | $26.57 | $26.80 | $26.80 | 327,100 |
| 2023-11-07 | $26.76 | $27.03 | $26.55 | $26.81 | $26.81 | 429,810 |
| 2023-11-06 | $26.19 | $26.89 | $26.12 | $26.88 | $26.88 | 488,180 |
| 2023-11-03 | $26.45 | $26.80 | $26.45 | $26.46 | $26.46 | 298,490 |
| 2023-11-02 | $26.69 | $26.94 | $26.40 | $26.57 | $26.57 | 349,300 |
| 2023-11-01 | $27.12 | $27.20 | $26.62 | $26.75 | $26.75 | 586,380 |
| 2023-10-31 | $26.77 | $27.30 | $26.61 | $27.13 | $27.13 | 1,000,410 |
| 2023-10-30 | $26.28 | $26.80 | $25.90 | $26.77 | $26.77 | 1,080,770 |
| 2023-10-27 | $25.20 | $26.45 | $25.08 | $26.28 | $26.28 | 1,075,890 |
| 2023-10-26 | $24.52 | $25.38 | $24.38 | $25.32 | $25.32 | 794,620 |
| 2023-10-25 | $24.91 | $25.12 | $24.45 | $24.61 | $24.61 | 426,400 |
| 2023-10-24 | $25.30 | $25.30 | $24.44 | $24.90 | $24.90 | 615,800 |
| 2023-10-23 | $24.89 | $25.59 | $23.80 | $25.18 | $25.18 | 1,198,700 |
| 2023-10-20 | $24.90 | $25.08 | $24.58 | $24.90 | $24.90 | 292,500 |
| 2023-10-19 | $25.06 | $25.06 | $24.51 | $25.00 | $25.00 | 666,620 |
| 2023-10-18 | $25.52 | $25.59 | $25.15 | $25.19 | $25.19 | 409,340 |
| 2023-10-17 | $25.61 | $25.87 | $25.23 | $25.65 | $25.65 | 487,200 |
| 2023-10-16 | $25.77 | $26.00 | $25.40 | $25.63 | $25.63 | 500,880 |
| 2023-10-13 | $25.65 | $26.04 | $25.58 | $25.77 | $25.77 | 370,000 |
| 2023-10-12 | $25.59 | $25.81 | $25.40 | $25.69 | $25.69 | 443,940 |
| 2023-10-11 | $25.26 | $25.72 | $25.16 | $25.40 | $25.40 | 281,000 |
| 2023-10-10 | $25.46 | $25.60 | $25.01 | $25.15 | $25.15 | 363,140 |
| 2023-10-09 | $25.50 | $25.88 | $25.24 | $25.38 | $25.38 | 467,700 |
| 2023-09-28 | $25.91 | $26.13 | $25.54 | $25.66 | $25.66 | 479,690 |
| 2023-09-27 | $25.38 | $26.20 | $25.17 | $26.03 | $26.03 | 707,050 |
| 2023-09-26 | $25.67 | $25.93 | $25.38 | $25.39 | $25.39 | 430,650 |
| 2023-09-25 | $25.92 | $25.92 | $25.16 | $25.56 | $25.56 | 446,730 |
| 2023-09-22 | $25.12 | $25.43 | $24.76 | $25.39 | $25.39 | 502,400 |
| 2023-09-21 | $25.37 | $25.66 | $25.16 | $25.18 | $25.18 | 450,980 |
| 2023-09-20 | $25.49 | $25.85 | $25.37 | $25.38 | $25.38 | 465,900 |
| 2023-09-19 | $25.53 | $25.79 | $25.35 | $25.48 | $25.48 | 568,000 |
| 2023-09-18 | $25.47 | $25.80 | $25.02 | $25.67 | $25.67 | 806,270 |
| 2023-09-15 | $24.96 | $25.36 | $24.82 | $25.15 | $25.15 | 343,680 |
| 2023-09-14 | $25.10 | $25.38 | $24.80 | $24.88 | $24.88 | 464,200 |
| 2023-09-13 | $25.53 | $25.53 | $24.94 | $25.04 | $25.04 | 290,100 |
| 2023-09-12 | $25.46 | $25.57 | $25.16 | $25.33 | $25.33 | 243,800 |
| 2023-09-11 | $24.97 | $25.54 | $24.81 | $25.41 | $25.41 | 549,300 |
| 2023-09-08 | $25.15 | $25.25 | $24.88 | $24.97 | $24.97 | 333,390 |
| 2023-09-07 | $25.08 | $25.43 | $25.01 | $25.06 | $25.06 | 513,800 |
| 2023-09-06 | $25.41 | $25.60 | $25.20 | $25.28 | $25.28 | 455,680 |
| 2023-09-05 | $25.59 | $25.87 | $25.44 | $25.51 | $25.51 | 370,800 |
| 2023-09-04 | $25.71 | $26.06 | $25.53 | $25.80 | $25.80 | 335,500 |
| 2023-09-01 | $26.10 | $26.10 | $25.44 | $25.71 | $25.71 | 474,760 |
| 2023-08-31 | $25.78 | $26.20 | $25.51 | $25.88 | $25.88 | 319,300 |
| 2023-08-30 | $25.50 | $26.20 | $25.50 | $25.78 | $25.78 | 662,100 |
| 2023-08-29 | $24.75 | $25.66 | $24.72 | $25.58 | $25.58 | 1,072,910 |
| 2023-08-28 | $26.61 | $27.02 | $24.71 | $25.03 | $25.03 | 1,128,460 |
| 2023-08-25 | $25.34 | $26.38 | $25.15 | $25.48 | $25.48 | 1,277,190 |
| 2023-08-24 | $25.75 | $25.84 | $25.31 | $25.40 | $25.40 | 695,400 |
| 2023-08-23 | $26.09 | $26.21 | $25.60 | $25.75 | $25.75 | 689,850 |
| 2023-08-22 | $26.01 | $26.53 | $25.75 | $26.11 | $26.11 | 536,130 |
| 2023-08-21 | $26.24 | $26.67 | $25.13 | $26.10 | $26.10 | 979,800 |
| 2023-08-18 | $27.30 | $27.30 | $26.40 | $26.44 | $26.44 | 623,840 |
| 2023-08-17 | $26.98 | $27.25 | $26.91 | $27.15 | $27.15 | 443,310 |
| 2023-08-16 | $27.28 | $27.66 | $27.10 | $27.16 | $27.16 | 583,430 |
| 2023-08-15 | $27.33 | $27.90 | $27.10 | $27.28 | $27.28 | 641,230 |
| 2023-08-14 | $27.05 | $27.53 | $26.81 | $27.39 | $27.39 | 407,750 |
| 2023-08-11 | $27.55 | $27.67 | $26.80 | $27.35 | $27.35 | 1,309,200 |
| 2023-08-10 | $28.51 | $28.60 | $25.65 | $28.10 | $28.10 | 3,747,480 |
| 2023-08-09 | $28.29 | $28.54 | $28.03 | $28.50 | $28.50 | 1,080,700 |
| 2023-08-08 | $28.12 | $28.30 | $27.60 | $28.18 | $28.18 | 939,790 |
| 2023-08-07 | $29.10 | $29.10 | $28.10 | $28.15 | $28.15 | 1,719,960 |
| 2023-08-04 | $29.40 | $29.40 | $28.78 | $29.00 | $29.00 | 1,613,140 |
| 2023-08-03 | $28.58 | $29.80 | $28.30 | $29.48 | $29.48 | 2,570,280 |
| 2023-08-02 | $28.87 | $28.87 | $28.20 | $28.50 | $28.50 | 1,433,050 |
| 2023-08-01 | $28.15 | $28.53 | $28.01 | $28.30 | $28.30 | 2,324,340 |
| 2023-07-31 | $26.67 | $29.35 | $26.67 | $28.55 | $28.55 | 5,220,310 |
| 2023-07-28 | $27.11 | $27.32 | $26.60 | $26.68 | $26.68 | 1,059,720 |
| 2023-07-27 | $27.00 | $27.12 | $26.71 | $26.82 | $26.82 | 465,200 |
| 2023-07-26 | $26.84 | $27.97 | $26.84 | $26.94 | $26.94 | 502,600 |
| 2023-07-25 | $26.60 | $26.98 | $26.40 | $26.85 | $26.85 | 428,500 |
| 2023-07-24 | $26.40 | $26.65 | $26.18 | $26.60 | $26.60 | 329,400 |
| 2023-07-21 | $26.39 | $26.61 | $26.06 | $26.23 | $26.23 | 321,100 |
| 2023-07-20 | $26.50 | $26.93 | $26.38 | $26.46 | $26.46 | 298,400 |
| 2023-07-19 | $26.68 | $26.91 | $26.45 | $26.65 | $26.65 | 265,500 |
| 2023-07-18 | $26.80 | $26.96 | $26.48 | $26.90 | $26.90 | 421,200 |
| 2023-07-17 | $26.74 | $26.85 | $26.41 | $26.65 | $26.65 | 536,800 |
| 2023-07-14 | $27.23 | $27.23 | $26.50 | $26.60 | $26.60 | 540,900 |
| 2023-07-13 | $27.20 | $27.30 | $26.51 | $27.12 | $27.12 | 859,440 |
| 2023-07-12 | $27.25 | $27.48 | $27.10 | $27.20 | $27.20 | 476,300 |
| 2023-07-11 | $27.14 | $27.36 | $27.01 | $27.27 | $27.27 | 383,800 |
| 2023-07-10 | $28.15 | $28.16 | $27.00 | $27.29 | $27.29 | 825,700 |
| 2023-07-07 | $27.77 | $28.80 | $27.11 | $28.17 | $28.17 | 1,323,760 |
| 2023-07-06 | $27.28 | $27.96 | $26.92 | $27.58 | $27.58 | 1,492,700 |
| 2023-07-05 | $27.14 | $27.90 | $26.60 | $27.28 | $27.28 | 1,033,920 |
| 2023-07-04 | $26.65 | $27.27 | $26.59 | $26.87 | $26.87 | 425,200 |
| 2023-07-03 | $26.82 | $27.04 | $26.60 | $26.86 | $26.86 | 384,600 |
| 2023-06-30 | $26.10 | $26.90 | $26.10 | $26.82 | $26.82 | 634,480 |
| 2023-06-29 | $25.75 | $26.28 | $25.74 | $26.04 | $26.04 | 369,360 |
| 2023-06-28 | $26.12 | $26.30 | $25.25 | $25.74 | $25.74 | 1,038,720 |
| 2023-06-27 | $25.81 | $26.35 | $25.81 | $26.12 | $26.12 | 375,700 |
| 2023-06-26 | $27.19 | $27.19 | $25.88 | $25.97 | $25.97 | 734,500 |
| 2023-06-21 | $26.84 | $27.06 | $26.18 | $26.68 | $26.68 | 1,229,000 |
| 2023-06-20 | $26.35 | $27.97 | $26.21 | $27.01 | $27.01 | 1,518,240 |
| 2023-06-19 | $25.67 | $26.50 | $25.50 | $26.15 | $26.15 | 854,000 |
| 2023-06-16 | $25.40 | $26.40 | $25.40 | $25.74 | $25.74 | 1,490,770 |
| 2023-06-15 | $25.61 | $25.90 | $25.25 | $25.50 | $25.50 | 453,890 |
| 2023-06-14 | $25.86 | $25.90 | $25.45 | $25.61 | $25.61 | 473,200 |
| 2023-06-13 | $26.03 | $26.40 | $25.73 | $25.86 | $25.86 | 710,540 |
| 2023-06-12 | $25.20 | $26.17 | $24.85 | $26.15 | $26.15 | 785,510 |
| 2023-06-09 | $25.22 | $25.38 | $24.94 | $25.26 | $25.26 | 588,350 |
| 2023-06-08 | $25.50 | $25.73 | $25.11 | $25.12 | $25.12 | 389,200 |
| 2023-06-07 | $25.71 | $25.80 | $25.50 | $25.73 | $25.45 | 255,300 |
| 2023-06-06 | $26.10 | $26.38 | $25.71 | $25.71 | $25.43 | 580,400 |
| 2023-06-05 | $26.03 | $26.50 | $25.58 | $26.38 | $26.09 | 668,560 |
| 2023-06-02 | $26.31 | $26.38 | $25.46 | $25.93 | $25.64 | 979,360 |
| 2023-06-01 | $26.64 | $26.73 | $26.00 | $26.21 | $25.92 | 702,500 |
| 2023-05-31 | $26.93 | $27.16 | $26.30 | $26.54 | $26.25 | 633,200 |
| 2023-05-30 | $27.00 | $27.26 | $26.46 | $26.82 | $26.52 | 526,600 |
| 2023-05-29 | $27.41 | $27.48 | $26.72 | $27.10 | $26.80 | 498,240 |
| 2023-05-26 | $27.19 | $27.45 | $26.74 | $27.30 | $27.00 | 647,690 |
| 2023-05-25 | $27.19 | $27.30 | $26.71 | $27.08 | $26.78 | 303,600 |
| 2023-05-24 | $27.02 | $27.35 | $26.53 | $27.05 | $26.75 | 729,510 |
| 2023-05-23 | $27.22 | $27.35 | $26.50 | $26.84 | $26.54 | 609,660 |
| 2023-05-22 | $26.86 | $27.35 | $26.80 | $27.10 | $27.10 | 614,400 |
| 2023-05-19 | $26.41 | $27.25 | $26.41 | $26.99 | $26.99 | 723,780 |
| 2023-05-18 | $27.35 | $27.47 | $26.70 | $26.97 | $26.97 | 596,760 |
| 2023-05-17 | $26.90 | $27.41 | $26.33 | $27.28 | $27.28 | 770,850 |
| 2023-05-16 | $26.85 | $27.68 | $26.56 | $26.67 | $26.67 | 682,700 |
| 2023-05-15 | $26.93 | $26.93 | $26.22 | $26.85 | $26.85 | 666,800 |
| 2023-05-12 | $27.21 | $27.21 | $26.53 | $26.73 | $26.73 | 758,440 |
| 2023-05-11 | $26.21 | $27.45 | $26.14 | $27.04 | $27.04 | 1,733,540 |
| 2023-05-10 | $25.17 | $26.60 | $25.09 | $26.28 | $26.28 | 1,970,300 |
| 2023-05-09 | $26.43 | $26.43 | $25.25 | $25.31 | $25.31 | 1,243,400 |
| 2023-05-08 | $25.03 | $26.10 | $25.02 | $26.00 | $26.00 | 1,514,640 |
| 2023-05-05 | $25.20 | $25.28 | $24.71 | $24.91 | $24.91 | 515,200 |
| 2023-05-04 | $24.84 | $25.70 | $24.66 | $25.23 | $25.23 | 901,300 |
| 2023-05-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-05-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-04-28 | $24.74 | $25.26 | $24.48 | $24.84 | $24.84 | 651,710 |
| 2023-04-27 | $24.00 | $25.00 | $24.00 | $24.74 | $24.74 | 948,660 |
| 2023-04-26 | $23.58 | $24.17 | $23.42 | $23.99 | $23.99 | 505,100 |
| 2023-04-25 | $23.85 | $24.16 | $23.13 | $23.60 | $23.60 | 534,450 |
| 2023-04-24 | $23.42 | $23.95 | $22.97 | $23.92 | $23.92 | 720,390 |
| 2023-04-21 | $23.46 | $23.89 | $23.31 | $23.45 | $23.45 | 375,200 |
| 2023-04-20 | $23.55 | $23.71 | $23.22 | $23.54 | $23.54 | 600,900 |
| 2023-04-19 | $23.82 | $23.98 | $23.27 | $23.60 | $23.60 | 396,060 |
| 2023-04-18 | $24.31 | $24.47 | $23.70 | $23.90 | $23.90 | 604,400 |
| 2023-04-17 | $24.28 | $24.80 | $24.10 | $24.30 | $24.30 | 438,140 |
| 2023-04-14 | $24.35 | $24.77 | $24.07 | $24.28 | $24.28 | 394,600 |
| 2023-04-13 | $24.31 | $24.60 | $23.97 | $24.35 | $24.35 | 573,430 |
| 2023-04-12 | $24.79 | $24.79 | $24.22 | $24.31 | $24.31 | 533,140 |
| 2023-04-11 | $24.70 | $25.56 | $24.52 | $24.64 | $24.64 | 672,200 |
| 2023-04-10 | $25.27 | $25.27 | $24.60 | $24.70 | $24.70 | 530,000 |
| 2023-04-07 | $24.96 | $25.11 | $24.51 | $25.02 | $25.02 | 702,900 |
| 2023-04-06 | $25.09 | $25.09 | $24.45 | $24.65 | $24.65 | 625,800 |
| 2023-04-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-04-04 | $24.88 | $25.17 | $24.39 | $24.96 | $24.96 | 812,430 |
| 2023-04-03 | $25.40 | $25.55 | $24.55 | $24.79 | $24.79 | 952,000 |
| 2023-03-31 | $25.28 | $25.80 | $25.06 | $25.47 | $25.47 | 838,520 |
| 2023-03-30 | $25.04 | $25.81 | $25.02 | $25.17 | $25.17 | 757,120 |
| 2023-03-29 | $25.29 | $25.60 | $25.08 | $25.35 | $25.35 | 519,040 |
| 2023-03-28 | $25.37 | $25.72 | $25.21 | $25.47 | $25.47 | 566,220 |
| 2023-03-27 | $25.12 | $26.09 | $24.72 | $25.37 | $25.37 | 1,201,740 |
| 2023-03-24 | $25.25 | $25.41 | $24.95 | $25.06 | $25.06 | 760,300 |
| 2023-03-23 | $25.12 | $25.30 | $24.75 | $25.10 | $25.10 | 929,740 |
| 2023-03-22 | $24.92 | $25.19 | $24.82 | $25.05 | $25.05 | 460,400 |
| 2023-03-21 | $24.69 | $25.13 | $24.50 | $24.92 | $24.92 | 542,880 |
| 2023-03-20 | $24.43 | $24.79 | $24.10 | $24.56 | $24.56 | 668,080 |
| 2023-03-17 | $24.84 | $25.31 | $24.29 | $24.40 | $24.40 | 1,027,580 |
| 2023-03-16 | $24.57 | $25.16 | $24.27 | $24.84 | $24.84 | 1,407,000 |
| 2023-03-15 | $24.46 | $24.64 | $24.28 | $24.52 | $24.52 | 417,200 |
| 2023-03-14 | $24.44 | $24.84 | $24.06 | $24.30 | $24.30 | 764,900 |
| 2023-03-13 | $24.50 | $24.68 | $24.01 | $24.35 | $24.35 | 999,860 |
| 2023-03-10 | $24.91 | $25.00 | $24.54 | $24.63 | $24.63 | 507,700 |
| 2023-03-09 | $24.49 | $25.27 | $24.46 | $25.03 | $25.03 | 624,480 |
| 2023-03-08 | $24.46 | $24.80 | $24.31 | $24.64 | $24.64 | 482,400 |
| 2023-03-07 | $25.25 | $25.28 | $24.46 | $24.46 | $24.46 | 1,041,200 |
| 2023-03-06 | $25.08 | $25.35 | $24.85 | $25.25 | $25.25 | 933,100 |
| 2023-03-03 | $25.44 | $25.90 | $25.08 | $25.08 | $25.08 | 625,400 |
| 2023-03-02 | $26.23 | $26.23 | $25.42 | $25.47 | $25.47 | 577,640 |
| 2023-03-01 | $25.49 | $26.07 | $25.49 | $25.97 | $25.97 | 1,119,200 |
| 2023-02-28 | $25.43 | $25.58 | $25.12 | $25.57 | $25.57 | 446,080 |
| 2023-02-27 | $25.50 | $25.60 | $25.02 | $25.12 | $25.12 | 453,200 |
| 2023-02-24 | $25.80 | $25.95 | $25.31 | $25.38 | $25.38 | 496,340 |
| 2023-02-23 | $26.06 | $26.08 | $25.45 | $25.66 | $25.66 | 729,900 |
| 2023-02-22 | $25.59 | $26.13 | $25.35 | $26.03 | $26.03 | 558,020 |
| 2023-02-21 | $25.70 | $25.75 | $25.14 | $25.60 | $25.60 | 596,800 |
| 2023-02-20 | $25.14 | $25.48 | $24.60 | $25.35 | $25.35 | 886,460 |
| 2023-02-17 | $25.16 | $25.63 | $24.85 | $25.14 | $25.14 | 1,210,930 |
| 2023-02-16 | $26.28 | $26.46 | $24.90 | $25.14 | $25.14 | 1,482,740 |
| 2023-02-15 | $26.26 | $26.42 | $26.03 | $26.28 | $26.28 | 554,740 |
| 2023-02-14 | $26.30 | $26.46 | $26.04 | $26.27 | $26.27 | 434,900 |
| 2023-02-13 | $26.08 | $26.49 | $26.06 | $26.26 | $26.26 | 607,700 |
| 2023-02-10 | $26.13 | $26.15 | $25.77 | $26.10 | $26.10 | 437,360 |
| 2023-02-09 | $25.88 | $26.20 | $25.76 | $26.07 | $26.07 | 511,710 |
| 2023-02-08 | $25.68 | $26.30 | $25.41 | $25.96 | $25.96 | 1,046,960 |
| 2023-02-07 | $25.55 | $25.72 | $25.30 | $25.40 | $25.40 | 381,500 |
| 2023-02-06 | $25.77 | $26.00 | $25.33 | $25.59 | $25.59 | 600,110 |
| 2023-02-03 | $25.80 | $26.00 | $25.10 | $25.81 | $25.81 | 911,700 |
| 2023-02-02 | $26.07 | $26.11 | $25.51 | $25.84 | $25.84 | 595,200 |
| 2023-02-01 | $25.49 | $26.09 | $25.30 | $25.86 | $25.86 | 921,600 |
| 2023-01-31 | $25.67 | $25.79 | $25.10 | $25.56 | $25.56 | 1,252,920 |
| 2023-01-30 | $24.02 | $26.35 | $24.02 | $25.67 | $25.67 | 2,844,580 |
| 2023-01-20 | $24.06 | $24.38 | $23.89 | $24.01 | $24.01 | 551,600 |
| 2023-01-19 | $23.54 | $24.52 | $23.44 | $24.16 | $24.16 | 1,105,600 |
| 2023-01-18 | $23.50 | $24.36 | $23.48 | $23.61 | $23.61 | 850,900 |
| 2023-01-17 | $23.80 | $24.04 | $23.55 | $23.60 | $23.60 | 630,100 |
| 2023-01-16 | $23.93 | $24.16 | $23.65 | $23.80 | $23.80 | 1,085,600 |
| 2023-01-13 | $23.80 | $24.20 | $23.76 | $23.91 | $23.91 | 470,400 |
| 2023-01-12 | $23.44 | $24.23 | $23.23 | $23.80 | $23.80 | 852,200 |
| 2023-01-11 | $23.52 | $23.70 | $23.27 | $23.50 | $23.50 | 544,000 |
| 2023-01-10 | $23.49 | $23.65 | $23.26 | $23.52 | $23.52 | 422,300 |
| 2023-01-09 | $23.28 | $23.66 | $23.20 | $23.49 | $23.49 | 848,500 |
| 2023-01-06 | $23.29 | $23.88 | $23.08 | $23.31 | $23.31 | 1,273,100 |
| 2023-01-05 | $22.84 | $23.23 | $22.51 | $23.15 | $23.15 | 876,500 |
| 2023-01-04 | $22.52 | $22.93 | $22.46 | $22.84 | $22.84 | 733,000 |
| 2023-01-03 | $21.68 | $22.70 | $21.63 | $22.61 | $22.61 | 1,705,300 |
| 2023-01-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-12-30 | $22.01 | $22.01 | $21.50 | $21.63 | $21.63 | 1,046,000 |
| 2022-12-29 | $21.52 | $22.09 | $21.45 | $21.86 | $21.86 | 701,600 |
| 2022-12-28 | $21.65 | $22.18 | $21.40 | $21.69 | $21.69 | 1,108,600 |
| 2022-12-27 | $22.49 | $22.49 | $21.47 | $21.73 | $21.73 | 1,068,500 |
| 2022-12-26 | $21.79 | $22.35 | $21.67 | $22.23 | $22.23 | 1,113,800 |
| 2022-12-23 | $21.64 | $21.96 | $21.29 | $21.70 | $21.70 | 1,029,800 |
| 2022-12-22 | $22.92 | $22.92 | $21.62 | $21.69 | $21.69 | 1,356,900 |
| 2022-12-21 | $23.00 | $23.48 | $22.55 | $22.71 | $22.71 | 887,560 |
| 2022-12-20 | $23.02 | $23.50 | $22.44 | $23.00 | $23.00 | 1,804,100 |
| 2022-12-19 | $24.99 | $24.99 | $22.90 | $23.12 | $23.12 | 2,346,800 |
| 2022-12-16 | $24.20 | $25.07 | $23.90 | $24.72 | $24.72 | 1,966,300 |
| 2022-12-15 | $24.07 | $24.60 | $24.00 | $24.18 | $24.18 | 1,702,990 |
| 2022-12-14 | $25.63 | $25.63 | $24.23 | $24.50 | $24.50 | 2,472,340 |
| 2022-12-13 | $25.72 | $26.25 | $24.71 | $25.37 | $25.37 | 3,192,400 |
| 2022-12-12 | $25.58 | $26.04 | $25.03 | $25.69 | $25.69 | 3,520,740 |
| 2022-12-09 | $24.10 | $26.50 | $23.96 | $25.46 | $25.46 | 6,207,650 |
| 2022-12-08 | $23.33 | $24.40 | $23.20 | $24.21 | $24.21 | 4,146,410 |
| 2022-12-07 | $22.81 | $23.33 | $22.50 | $23.26 | $23.26 | 2,529,100 |
| 2022-12-06 | $23.30 | $23.90 | $22.75 | $22.86 | $22.86 | 2,879,170 |
| 2022-12-05 | $23.64 | $24.03 | $23.18 | $23.42 | $23.42 | 2,518,460 |
| 2022-12-01 | $23.40 | $23.65 | $22.59 | $23.09 | $23.09 | 2,775,750 |
| 2022-11-30 | $24.12 | $24.56 | $23.21 | $23.35 | $23.35 | 2,754,300 |
| 2022-11-29 | $22.56 | $24.24 | $22.52 | $24.15 | $24.15 | 3,981,860 |
| 2022-11-28 | $23.38 | $24.01 | $22.51 | $22.63 | $22.63 | 3,353,700 |
| 2022-11-25 | $24.24 | $24.29 | $23.20 | $23.42 | $23.42 | 4,778,480 |
| 2022-11-24 | $24.44 | $25.35 | $24.15 | $24.70 | $24.70 | 6,046,670 |
| 2022-11-23 | $28.18 | $28.69 | $25.36 | $25.46 | $25.46 | 9,096,320 |
| 2022-11-22 | $25.15 | $28.18 | $25.15 | $28.18 | $28.18 | 4,028,170 |
| 2022-11-21 | $25.00 | $27.21 | $24.38 | $25.62 | $25.62 | 5,911,880 |
| 2022-11-18 | $24.11 | $25.59 | $23.91 | $25.20 | $25.20 | 4,922,490 |
| 2022-11-17 | $23.76 | $24.60 | $23.37 | $24.08 | $24.08 | 1,884,300 |
| 2022-11-16 | $23.21 | $24.05 | $23.12 | $23.76 | $23.76 | 2,124,520 |
| 2022-11-15 | $23.26 | $23.46 | $22.94 | $23.21 | $23.21 | 1,244,100 |
| 2022-11-14 | $23.03 | $23.49 | $22.51 | $23.33 | $23.33 | 1,961,180 |
| 2022-11-11 | $23.80 | $24.78 | $23.11 | $23.29 | $23.29 | 3,609,160 |
| 2022-11-10 | $23.40 | $23.79 | $23.30 | $23.34 | $23.34 | 1,337,300 |
| 2022-11-09 | $23.39 | $23.76 | $23.11 | $23.49 | $23.49 | 1,333,800 |
| 2022-11-08 | $23.29 | $23.75 | $22.93 | $23.47 | $23.47 | 1,707,800 |
| 2022-11-07 | $22.81 | $23.38 | $22.75 | $23.29 | $23.29 | 1,911,600 |
| 2022-11-04 | $22.56 | $22.98 | $22.50 | $22.87 | $22.87 | 1,192,160 |
| 2022-11-03 | $23.01 | $23.01 | $22.35 | $22.65 | $22.65 | 1,104,500 |
| 2022-11-02 | $22.71 | $23.35 | $22.45 | $22.70 | $22.70 | 1,830,060 |
| 2022-11-01 | $22.79 | $23.46 | $22.11 | $22.71 | $22.71 | 2,033,530 |
| 2022-10-31 | $21.20 | $22.42 | $21.20 | $22.09 | $22.09 | 1,921,500 |
| 2022-10-28 | $22.30 | $23.00 | $20.90 | $21.83 | $21.83 | 3,221,480 |
| 2022-10-27 | $22.78 | $23.32 | $22.68 | $23.22 | $23.22 | 2,177,260 |
| 2022-10-26 | $22.48 | $23.63 | $22.44 | $22.98 | $22.98 | 2,560,100 |
| 2022-10-25 | $23.02 | $23.16 | $21.95 | $22.62 | $22.62 | 1,601,200 |
| 2022-10-24 | $23.71 | $23.75 | $22.96 | $23.04 | $23.04 | 1,774,900 |
| 2022-10-21 | $23.36 | $23.60 | $22.62 | $23.31 | $23.31 | 1,834,270 |
| 2022-10-20 | $23.74 | $24.13 | $23.09 | $23.38 | $23.38 | 4,074,360 |
| 2022-10-19 | $23.15 | $24.90 | $22.55 | $23.84 | $23.84 | 4,043,320 |
| 2022-10-18 | $22.89 | $23.61 | $22.34 | $23.01 | $23.01 | 3,380,470 |
| 2022-10-17 | $23.71 | $23.71 | $22.47 | $22.74 | $22.74 | 3,893,400 |
| 2022-10-14 | $20.53 | $22.47 | $20.53 | $22.47 | $22.47 | 1,918,080 |
| 2022-10-13 | $20.25 | $20.64 | $20.00 | $20.43 | $20.43 | 607,500 |
| 2022-10-12 | $20.13 | $20.29 | $19.62 | $20.22 | $20.22 | 812,300 |
| 2022-10-11 | $19.20 | $20.15 | $19.16 | $20.13 | $20.13 | 865,020 |
| 2022-10-10 | $19.90 | $20.20 | $19.15 | $19.26 | $19.26 | 1,066,220 |
| 2022-09-30 | $20.13 | $20.38 | $19.88 | $19.90 | $19.90 | 816,980 |
| 2022-09-29 | $20.14 | $20.48 | $19.93 | $20.14 | $20.14 | 1,305,780 |
| 2022-09-28 | $20.69 | $20.82 | $19.91 | $19.92 | $19.92 | 1,058,900 |
| 2022-09-27 | $20.15 | $20.71 | $20.02 | $20.58 | $20.58 | 734,540 |
| 2022-09-26 | $19.91 | $20.35 | $19.66 | $20.09 | $20.09 | 742,500 |
| 2022-09-23 | $20.90 | $21.14 | $20.25 | $20.27 | $20.27 | 534,700 |
| 2022-09-22 | $20.80 | $21.39 | $20.74 | $20.81 | $20.81 | 601,570 |
| 2022-09-21 | $20.99 | $21.26 | $20.51 | $21.20 | $21.20 | 639,500 |
| 2022-09-20 | $21.10 | $21.39 | $20.69 | $20.97 | $20.97 | 668,300 |
| 2022-09-19 | $21.06 | $21.30 | $20.62 | $21.10 | $21.10 | 900,140 |
| 2022-09-16 | $22.39 | $22.39 | $21.07 | $21.07 | $21.07 | 913,400 |
| 2022-09-15 | $22.97 | $22.99 | $21.95 | $22.50 | $22.50 | 1,129,730 |
| 2022-09-14 | $22.81 | $22.85 | $22.30 | $22.83 | $22.83 | 1,190,700 |
| 2022-09-13 | $22.79 | $23.09 | $22.55 | $22.96 | $22.96 | 1,057,760 |
| 2022-09-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-09-09 | $22.49 | $22.97 | $22.31 | $22.75 | $22.75 | 1,163,440 |
| 2022-09-08 | $22.53 | $23.25 | $22.42 | $22.49 | $22.49 | 1,351,190 |
| 2022-09-07 | $22.52 | $22.58 | $22.33 | $22.53 | $22.53 | 748,460 |
| 2022-09-06 | $22.45 | $22.70 | $22.20 | $22.67 | $22.67 | 962,080 |
| 2022-09-05 | $22.21 | $22.64 | $22.00 | $22.47 | $22.47 | 923,940 |
| 2022-09-02 | $22.39 | $22.68 | $22.12 | $22.21 | $22.21 | 959,610 |
| 2022-09-01 | $22.35 | $22.97 | $22.15 | $22.36 | $22.36 | 1,382,190 |
| 2022-08-31 | $22.75 | $23.95 | $22.24 | $22.36 | $22.36 | 1,920,450 |
| 2022-08-30 | $22.36 | $22.95 | $22.12 | $22.81 | $22.81 | 1,607,560 |
| 2022-08-29 | $22.67 | $22.99 | $22.12 | $22.37 | $22.37 | 1,674,530 |
| 2022-08-26 | $23.14 | $23.14 | $22.60 | $22.71 | $22.71 | 2,223,780 |
| 2022-08-25 | $21.83 | $23.13 | $21.21 | $23.11 | $23.11 | 4,295,940 |
| 2022-08-24 | $22.29 | $22.50 | $21.00 | $21.82 | $21.82 | 3,159,990 |
| 2022-08-23 | $21.52 | $23.48 | $21.52 | $22.29 | $22.29 | 4,415,710 |
| 2022-08-22 | $21.68 | $21.68 | $21.15 | $21.43 | $21.43 | 1,171,880 |
| 2022-08-19 | $21.64 | $21.70 | $21.45 | $21.52 | $21.52 | 992,040 |
| 2022-08-18 | $21.58 | $21.64 | $21.21 | $21.64 | $21.64 | 879,800 |
| 2022-08-17 | $21.58 | $21.81 | $21.43 | $21.62 | $21.62 | 977,110 |
| 2022-08-16 | $21.65 | $21.81 | $21.33 | $21.58 | $21.58 | 1,132,970 |
| 2022-08-15 | $21.60 | $21.68 | $21.20 | $21.54 | $21.54 | 1,190,270 |
| 2022-08-12 | $21.48 | $21.88 | $21.40 | $21.50 | $21.50 | 709,900 |
| 2022-08-11 | $21.24 | $21.78 | $21.11 | $21.65 | $21.65 | 1,610,310 |
| 2022-08-10 | $21.44 | $21.44 | $21.00 | $21.22 | $21.22 | 720,500 |
| 2022-08-09 | $21.21 | $21.35 | $21.08 | $21.26 | $21.26 | 751,050 |
| 2022-08-08 | $20.94 | $21.35 | $20.77 | $21.31 | $21.31 | 740,750 |
| 2022-08-05 | $20.48 | $20.92 | $20.40 | $20.90 | $20.90 | 806,700 |
| 2022-08-04 | $20.17 | $20.48 | $20.04 | $20.43 | $20.43 | 760,770 |
| 2022-08-03 | $20.01 | $20.80 | $19.96 | $19.99 | $19.99 | 1,206,940 |
| 2022-08-02 | $20.94 | $20.94 | $19.60 | $20.15 | $20.15 | 1,729,990 |
| 2022-08-01 | $20.74 | $21.10 | $20.72 | $20.97 | $20.97 | 1,210,470 |
| 2022-07-29 | $21.25 | $21.50 | $20.74 | $20.79 | $20.79 | 1,399,530 |
| 2022-07-28 | $21.23 | $21.35 | $21.03 | $21.25 | $21.25 | 1,008,090 |
| 2022-07-27 | $21.13 | $21.25 | $20.90 | $21.05 | $21.05 | 687,480 |
| 2022-07-26 | $21.12 | $21.40 | $20.75 | $21.05 | $21.05 | 801,900 |
| 2022-07-25 | $21.39 | $21.57 | $20.94 | $21.00 | $21.00 | 945,280 |
| 2022-07-22 | $21.56 | $21.85 | $20.99 | $21.19 | $21.19 | 1,096,590 |
| 2022-07-21 | $21.71 | $21.94 | $21.47 | $21.56 | $21.56 | 932,240 |
| 2022-07-20 | $21.90 | $22.01 | $21.45 | $21.67 | $21.67 | 1,344,940 |
| 2022-07-19 | $21.25 | $22.14 | $20.98 | $21.71 | $21.71 | 1,612,640 |
| 2022-07-18 | $20.79 | $21.28 | $20.60 | $21.25 | $21.25 | 1,121,500 |
| 2022-07-15 | $21.32 | $21.68 | $20.68 | $20.72 | $20.72 | 1,659,790 |
| 2022-07-14 | $21.52 | $21.65 | $21.30 | $21.43 | $21.43 | 1,072,580 |
| 2022-07-13 | $21.32 | $21.66 | $21.12 | $21.38 | $21.38 | 954,840 |
| 2022-07-12 | $22.30 | $22.30 | $21.40 | $21.42 | $21.42 | 1,315,890 |
| 2022-07-11 | $22.46 | $22.52 | $21.96 | $22.15 | $22.15 | 1,218,920 |
| 2022-07-08 | $22.28 | $22.55 | $22.15 | $22.30 | $22.30 | 939,260 |
| 2022-07-07 | $22.86 | $22.86 | $21.90 | $22.28 | $22.28 | 1,301,980 |
| 2022-07-06 | $23.27 | $23.36 | $22.30 | $22.65 | $22.65 | 1,219,860 |
| 2022-07-05 | $23.30 | $23.92 | $22.70 | $23.15 | $23.15 | 1,800,300 |
| 2022-07-04 | $22.83 | $23.29 | $22.72 | $23.22 | $23.22 | 1,806,560 |
| 2022-07-01 | $23.49 | $23.49 | $22.50 | $22.78 | $22.78 | 1,879,860 |
| 2022-06-30 | $23.09 | $23.61 | $22.83 | $23.23 | $23.23 | 1,901,010 |
| 2022-06-29 | $24.02 | $24.15 | $22.88 | $22.90 | $22.90 | 1,747,580 |
| 2022-06-28 | $22.65 | $24.50 | $22.60 | $23.85 | $23.85 | 3,669,180 |
| 2022-06-27 | $23.20 | $23.50 | $22.60 | $22.74 | $22.74 | 1,423,600 |
| 2022-06-24 | $22.86 | $23.44 | $22.71 | $23.21 | $23.21 | 1,574,300 |
| 2022-06-23 | $22.74 | $22.96 | $22.42 | $22.86 | $22.86 | 1,030,950 |
| 2022-06-22 | $23.28 | $23.55 | $22.65 | $22.76 | $22.76 | 1,336,950 |
| 2022-06-21 | $23.45 | $23.78 | $23.16 | $23.52 | $23.52 | 1,885,020 |
| 2022-06-20 | $22.60 | $23.75 | $22.33 | $23.46 | $23.46 | 2,716,890 |
| 2022-06-17 | $22.62 | $22.80 | $22.14 | $22.64 | $22.64 | 1,193,200 |
| 2022-06-16 | $22.50 | $22.93 | $22.19 | $22.76 | $22.76 | 1,728,750 |
| 2022-06-15 | $22.58 | $23.00 | $22.31 | $22.44 | $22.44 | 2,079,410 |
| 2022-06-14 | $21.82 | $23.10 | $21.51 | $22.59 | $22.59 | 3,504,510 |
| 2022-06-13 | $22.26 | $22.36 | $21.70 | $21.98 | $21.98 | 1,768,940 |
| 2022-06-10 | $22.55 | $22.68 | $21.55 | $22.41 | $22.11 | 2,206,690 |
| 2022-06-09 | $23.99 | $24.11 | $22.40 | $22.55 | $22.25 | 4,571,630 |
| 2022-06-08 | $22.60 | $24.85 | $22.49 | $24.24 | $23.91 | 5,626,470 |
| 2022-06-07 | $22.53 | $22.96 | $22.22 | $22.59 | $22.29 | 1,343,550 |
| 2022-06-06 | $22.03 | $22.80 | $21.98 | $22.53 | $22.23 | 1,714,890 |
| 2022-06-02 | $21.64 | $22.11 | $21.24 | $21.95 | $21.65 | 1,284,540 |
| 2022-06-01 | $21.69 | $22.23 | $21.38 | $21.62 | $21.33 | 1,056,200 |
| 2022-05-31 | $21.54 | $21.90 | $20.99 | $21.69 | $21.40 | 1,357,900 |
| 2022-05-30 | $21.74 | $21.99 | $21.32 | $21.55 | $21.26 | 850,230 |
| 2022-05-27 | $21.77 | $22.18 | $21.60 | $21.73 | $21.44 | 1,129,050 |
| 2022-05-26 | $22.37 | $22.37 | $21.36 | $21.65 | $21.36 | 1,343,400 |
| 2022-05-25 | $21.48 | $22.39 | $21.36 | $22.21 | $21.91 | 1,980,650 |
| 2022-05-24 | $22.76 | $22.97 | $21.26 | $21.26 | $20.97 | 2,044,640 |
| 2022-05-23 | $23.16 | $23.83 | $22.47 | $23.00 | $22.69 | 1,703,530 |
| 2022-05-20 | $22.03 | $23.19 | $22.00 | $22.83 | $22.52 | 3,160,580 |
| 2022-05-19 | $22.47 | $22.47 | $21.68 | $22.08 | $21.78 | 1,909,580 |
| 2022-05-18 | $24.00 | $24.00 | $22.40 | $22.68 | $22.37 | 3,387,920 |
| 2022-05-17 | $22.93 | $23.90 | $22.05 | $23.33 | $23.02 | 3,200,300 |
| 2022-05-16 | $23.50 | $23.75 | $22.80 | $22.98 | $22.67 | 2,461,600 |
| 2022-05-13 | $22.65 | $24.12 | $22.50 | $23.62 | $23.30 | 3,874,100 |
| 2022-05-12 | $22.19 | $23.10 | $21.94 | $22.65 | $22.35 | 2,681,400 |
| 2022-05-11 | $22.84 | $23.34 | $22.46 | $22.62 | $22.32 | 5,215,600 |
| 2022-05-10 | $20.90 | $23.12 | $20.68 | $23.12 | $22.81 | 2,897,540 |
| 2022-05-09 | $20.88 | $21.19 | $20.70 | $21.02 | $20.74 | 1,790,110 |
| 2022-05-06 | $20.38 | $21.19 | $20.21 | $20.91 | $20.63 | 1,334,060 |
| 2022-05-05 | $20.16 | $21.25 | $20.16 | $20.87 | $20.59 | 2,137,360 |
| 2022-05-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.71 | 0 |
| 2022-05-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.71 | 0 |
| 2022-04-29 | $19.54 | $21.13 | $19.35 | $20.99 | $20.71 | 2,862,800 |
| 2022-04-28 | $19.60 | $19.99 | $18.98 | $19.54 | $19.28 | 2,740,910 |
| 2022-04-27 | $20.57 | $20.60 | $18.81 | $20.16 | $19.89 | 4,832,850 |
| 2022-04-26 | $18.37 | $20.33 | $18.37 | $20.33 | $20.06 | 2,624,720 |
| 2022-04-25 | $19.92 | $20.50 | $18.40 | $18.48 | $18.23 | 3,327,010 |
| 2022-04-22 | $20.42 | $20.65 | $19.78 | $19.87 | $19.60 | 3,228,300 |
| 2022-04-21 | $21.82 | $21.83 | $20.37 | $20.47 | $20.19 | 2,012,470 |
| 2022-04-20 | $22.48 | $22.72 | $21.55 | $21.86 | $21.57 | 1,920,500 |
| 2022-04-19 | $23.25 | $23.67 | $22.23 | $22.50 | $22.20 | 2,541,720 |
| 2022-04-18 | $23.18 | $23.64 | $22.49 | $23.41 | $23.09 | 1,063,640 |
| 2022-04-15 | $23.45 | $23.61 | $22.56 | $23.11 | $22.80 | 1,562,700 |
| 2022-04-14 | $23.73 | $24.27 | $23.45 | $23.49 | $23.17 | 1,114,100 |
| 2022-04-13 | $25.07 | $25.07 | $23.60 | $23.73 | $23.41 | 1,331,900 |
| 2022-04-12 | $24.59 | $25.07 | $23.90 | $24.80 | $24.47 | 1,846,460 |
| 2022-04-11 | $26.40 | $26.40 | $24.40 | $24.60 | $24.27 | 1,858,680 |
| 2022-04-08 | $26.84 | $26.84 | $25.56 | $26.14 | $25.79 | 1,517,950 |
| 2022-04-07 | $27.66 | $27.70 | $26.28 | $26.51 | $26.15 | 1,799,400 |
| 2022-04-06 | $26.95 | $27.80 | $26.88 | $27.30 | $26.93 | 2,144,520 |
| 2022-04-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.34 | 0 |
| 2022-04-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.34 | 0 |
| 2022-04-01 | $27.18 | $27.18 | $26.42 | $26.70 | $26.34 | 1,978,100 |
| 2022-03-31 | $27.50 | $27.76 | $26.90 | $27.26 | $26.89 | 1,869,600 |
| 2022-03-30 | $27.43 | $27.79 | $27.06 | $27.60 | $27.23 | 1,757,600 |
| 2022-03-29 | $27.50 | $27.96 | $27.20 | $27.58 | $27.21 | 2,143,440 |
| 2022-03-28 | $28.10 | $28.22 | $26.68 | $27.50 | $27.13 | 3,179,360 |
| 2022-03-25 | $28.68 | $29.17 | $28.50 | $28.56 | $28.18 | 2,564,800 |
| 2022-03-24 | $29.68 | $29.70 | $28.62 | $29.11 | $28.72 | 4,092,980 |
| 2022-03-23 | $30.30 | $30.34 | $28.94 | $30.00 | $29.60 | 5,312,240 |
| 2022-03-22 | $32.98 | $32.99 | $30.60 | $30.60 | $30.19 | 5,791,130 |
| 2022-03-21 | $32.88 | $35.21 | $31.38 | $34.00 | $33.54 | 7,476,160 |
| 2022-03-18 | $28.90 | $32.01 | $28.37 | $32.01 | $31.58 | 3,632,770 |
| 2022-03-17 | $28.80 | $30.27 | $27.95 | $29.10 | $28.71 | 1,922,520 |
| 2022-03-16 | $28.49 | $29.77 | $27.32 | $28.58 | $28.20 | 2,254,890 |
| 2022-03-15 | $28.98 | $30.27 | $28.08 | $28.27 | $27.89 | 2,390,580 |
| 2022-03-14 | $29.23 | $30.28 | $28.37 | $29.00 | $28.61 | 2,721,000 |
| 2022-03-11 | $29.19 | $29.44 | $28.30 | $29.23 | $28.84 | 1,533,180 |
| 2022-03-10 | $29.49 | $30.58 | $29.11 | $29.20 | $28.81 | 3,327,200 |
| 2022-03-09 | $29.58 | $30.40 | $27.84 | $28.85 | $28.46 | 2,130,540 |
| 2022-03-08 | $31.59 | $31.80 | $29.72 | $29.80 | $29.40 | 1,863,020 |
| 2022-03-07 | $32.62 | $32.62 | $31.30 | $31.68 | $31.25 | 1,528,660 |
| 2022-03-04 | $32.68 | $33.95 | $32.20 | $32.35 | $31.91 | 1,964,820 |
| 2022-03-03 | $32.00 | $33.05 | $32.00 | $32.79 | $32.35 | 2,421,110 |
| 2022-03-02 | $32.32 | $32.80 | $31.20 | $32.30 | $31.87 | 1,866,870 |
| 2022-03-01 | $32.45 | $32.77 | $31.66 | $32.20 | $31.77 | 1,461,290 |
| 2022-02-28 | $32.60 | $32.78 | $31.48 | $32.18 | $31.75 | 2,164,150 |
| 2022-02-25 | $31.40 | $33.50 | $31.31 | $32.45 | $32.01 | 3,726,780 |
| 2022-02-24 | $30.83 | $32.16 | $30.00 | $31.29 | $30.87 | 3,013,870 |
| 2022-02-23 | $30.00 | $30.87 | $29.80 | $30.70 | $30.29 | 2,086,130 |
| 2022-02-22 | $29.39 | $30.88 | $28.48 | $30.00 | $29.60 | 2,953,070 |
| 2022-02-21 | $29.50 | $29.90 | $28.40 | $29.39 | $28.99 | 2,288,810 |
| 2022-02-18 | $27.96 | $29.73 | $27.73 | $29.66 | $29.26 | 2,359,330 |
| 2022-02-17 | $28.80 | $28.81 | $27.84 | $28.01 | $27.63 | 1,381,140 |
| 2022-02-16 | $29.18 | $29.18 | $28.30 | $28.81 | $28.42 | 1,354,270 |
| 2022-02-15 | $27.22 | $29.28 | $26.30 | $28.96 | $28.57 | 2,767,960 |
| 2022-02-14 | $26.69 | $27.86 | $26.01 | $27.30 | $26.93 | 2,143,460 |
| 2022-02-11 | $28.77 | $28.77 | $27.00 | $27.20 | $26.83 | 1,869,340 |
| 2022-02-10 | $29.67 | $29.98 | $28.41 | $28.56 | $28.18 | 1,777,880 |
| 2022-02-09 | $29.33 | $30.85 | $27.86 | $29.79 | $29.39 | 2,552,400 |
| 2022-02-08 | $29.49 | $30.09 | $28.85 | $29.34 | $28.94 | 1,507,600 |
| 2022-02-07 | $31.20 | $31.90 | $28.50 | $29.45 | $29.05 | 2,675,880 |
| 2022-02-04 | $31.27 | $31.27 | $31.27 | $31.27 | $30.85 | 0 |
| 2022-02-03 | $31.27 | $31.27 | $31.27 | $31.27 | $30.85 | 0 |
| 2022-02-02 | $31.27 | $31.27 | $31.27 | $31.27 | $30.85 | 0 |
| 2022-02-01 | $31.27 | $31.27 | $31.27 | $31.27 | $30.85 | 0 |
| 2022-01-28 | $28.45 | $31.27 | $28.45 | $31.27 | $30.85 | 2,653,050 |
| 2022-01-27 | $28.73 | $29.71 | $28.06 | $28.43 | $28.05 | 2,231,630 |
| 2022-01-26 | $29.66 | $30.59 | $28.39 | $28.59 | $28.21 | 2,544,000 |
| 2022-01-25 | $30.16 | $32.15 | $29.41 | $29.67 | $29.27 | 2,109,720 |
| 2022-01-24 | $30.50 | $31.38 | $29.89 | $30.98 | $30.56 | 2,213,440 |
| 2022-01-21 | $31.22 | $33.98 | $30.80 | $30.90 | $30.48 | 3,099,040 |
| 2022-01-20 | $34.64 | $35.44 | $31.60 | $33.26 | $32.81 | 3,505,490 |
| 2022-01-19 | $33.79 | $35.35 | $33.68 | $33.93 | $33.47 | 2,083,360 |
| 2022-01-18 | $35.50 | $37.00 | $34.51 | $35.39 | $34.91 | 2,857,840 |
| 2022-01-17 | $38.06 | $38.30 | $35.70 | $36.32 | $35.83 | 3,594,000 |
| 2022-01-14 | $35.55 | $38.60 | $34.96 | $37.02 | $36.52 | 6,079,140 |
| 2022-01-13 | $37.61 | $37.98 | $34.71 | $35.93 | $35.45 | 7,815,790 |
| 2022-01-12 | $33.58 | $36.66 | $32.83 | $36.66 | $36.17 | 2,622,260 |
| 2022-01-11 | $33.34 | $34.19 | $32.00 | $33.33 | $32.88 | 4,920,000 |
| 2022-01-10 | $34.70 | $34.70 | $32.80 | $33.15 | $32.70 | 3,406,520 |
| 2022-01-07 | $35.20 | $35.89 | $33.51 | $33.92 | $33.46 | 3,345,660 |
| 2022-01-06 | $35.65 | $36.20 | $34.51 | $35.41 | $34.93 | 3,880,600 |
| 2022-01-05 | $39.46 | $39.46 | $35.64 | $35.65 | $35.17 | 3,343,700 |
| 2022-01-04 | $40.11 | $40.21 | $38.35 | $39.60 | $39.07 | 3,455,860 |
| 2022-01-03 | $39.17 | $39.17 | $39.17 | $39.17 | $38.64 | 0 |
| 2021-12-31 | $40.95 | $41.90 | $39.00 | $39.17 | $38.64 | 3,973,140 |
| 2021-12-30 | $40.28 | $42.10 | $38.04 | $40.95 | $40.40 | 6,105,940 |
| 2021-12-29 | $39.80 | $42.62 | $39.41 | $39.90 | $39.36 | 4,581,330 |
| 2021-12-28 | $41.58 | $41.66 | $37.73 | $40.01 | $39.47 | 5,282,680 |
| 2021-12-27 | $38.44 | $42.00 | $38.09 | $41.56 | $41.00 | 6,008,140 |
| 2021-12-24 | $37.98 | $39.60 | $37.00 | $38.21 | $37.70 | 6,012,270 |
| 2021-12-23 | $35.20 | $38.08 | $34.50 | $38.08 | $37.57 | 6,463,840 |
| 2021-12-22 | $33.15 | $35.08 | $32.58 | $34.62 | $34.15 | 5,605,270 |
| 2021-12-21 | $32.81 | $34.90 | $32.28 | $33.15 | $32.70 | 4,748,820 |
| 2021-12-20 | $32.95 | $33.90 | $32.31 | $32.80 | $32.36 | 3,627,460 |
| 2021-12-17 | $33.12 | $33.86 | $31.81 | $33.01 | $32.57 | 5,645,450 |
| 2021-12-16 | $32.83 | $34.33 | $30.11 | $33.08 | $32.63 | 10,825,550 |
| 2021-12-15 | $29.60 | $32.55 | $29.50 | $32.55 | $32.11 | 5,566,820 |
| 2021-12-14 | $28.59 | $30.56 | $28.41 | $29.59 | $29.19 | 5,413,630 |
| 2021-12-13 | $28.73 | $29.00 | $28.06 | $28.46 | $28.08 | 2,724,910 |
| 2021-12-10 | $30.07 | $30.07 | $28.65 | $28.72 | $28.33 | 4,830,440 |
| 2021-12-09 | $30.98 | $31.58 | $29.56 | $29.87 | $29.47 | 5,031,590 |
| 2021-12-08 | $29.79 | $30.68 | $29.57 | $30.00 | $29.60 | 3,803,520 |
| 2021-12-07 | $31.81 | $32.10 | $29.75 | $29.92 | $29.52 | 4,152,350 |
| 2021-12-06 | $31.98 | $32.50 | $31.00 | $31.57 | $31.14 | 7,499,050 |
| 2021-12-03 | $31.63 | $31.63 | $31.63 | $31.63 | $31.20 | 5,454,090 |
| 2021-12-02 | $33.18 | $33.18 | $33.18 | $33.18 | $32.73 | 7,140,480 |
| 2021-12-01 | $34.81 | $36.30 | $34.54 | $34.85 | $34.38 | 6,019,390 |
| 2021-11-30 | $36.02 | $36.36 | $34.32 | $35.21 | $34.74 | 7,358,680 |
| 2021-11-29 | $35.00 | $37.96 | $34.20 | $35.41 | $34.93 | 11,209,890 |
| 2021-11-26 | $31.98 | $35.23 | $31.73 | $34.90 | $34.43 | 18,153,740 |
| 2021-11-25 | $29.03 | $32.03 | $28.78 | $32.03 | $31.60 | 9,557,880 |
| 2021-11-24 | $27.58 | $29.40 | $26.22 | $29.12 | $28.73 | 11,291,670 |
| 2021-11-23 | $25.60 | $26.75 | $24.91 | $26.73 | $26.37 | 4,162,030 |
| 2021-11-22 | $24.90 | $25.80 | $24.71 | $25.53 | $25.19 | 3,195,820 |
| 2021-11-19 | $25.53 | $25.85 | $24.71 | $25.00 | $24.66 | 2,878,140 |
| 2021-11-18 | $25.01 | $26.86 | $24.93 | $25.46 | $25.12 | 4,967,760 |
| 2021-11-17 | $24.33 | $25.40 | $24.30 | $25.08 | $24.74 | 4,322,220 |
| 2021-11-16 | $24.72 | $25.20 | $24.20 | $24.58 | $24.25 | 3,071,050 |
| 2021-11-15 | $24.91 | $25.43 | $24.57 | $24.70 | $24.37 | 4,392,420 |
| 2021-11-12 | $25.50 | $25.52 | $24.31 | $24.95 | $24.61 | 5,579,020 |
| 2021-11-11 | $26.43 | $26.65 | $24.82 | $24.90 | $24.56 | 8,700,790 |
| 2021-11-10 | $23.53 | $25.78 | $23.25 | $25.78 | $25.43 | 7,757,250 |
| 2021-11-09 | $22.50 | $23.44 | $22.06 | $23.44 | $23.12 | 3,013,960 |
| 2021-11-08 | $23.00 | $23.17 | $21.75 | $22.44 | $22.14 | 2,291,080 |
| 2021-11-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.35 | 2,201,530 |
| 2021-11-04 | $22.99 | $23.22 | $22.39 | $22.65 | $22.35 | 1,923,000 |
| 2021-11-03 | $22.58 | $23.30 | $22.29 | $22.99 | $22.68 | 2,326,400 |
| 2021-11-02 | $23.16 | $23.38 | $22.19 | $22.50 | $22.20 | 1,695,150 |
| 2021-11-01 | $22.88 | $23.59 | $22.88 | $23.11 | $22.80 | 1,424,320 |
| 2021-10-29 | $23.07 | $23.97 | $22.70 | $23.30 | $22.99 | 1,898,670 |
| 2021-10-28 | $24.00 | $24.00 | $22.70 | $23.07 | $22.76 | 1,994,260 |
| 2021-10-27 | $24.55 | $24.55 | $23.13 | $23.66 | $23.34 | 2,061,130 |
| 2021-10-26 | $24.52 | $24.64 | $24.01 | $24.34 | $24.01 | 2,396,930 |
| 2021-10-25 | $24.41 | $24.70 | $23.86 | $24.46 | $24.13 | 2,713,100 |
| 2021-10-22 | $25.41 | $25.41 | $23.97 | $24.22 | $23.89 | 3,303,430 |
| 2021-10-21 | $24.72 | $25.66 | $24.56 | $25.28 | $24.94 | 3,796,240 |
| 2021-10-20 | $24.83 | $25.17 | $24.40 | $24.73 | $24.40 | 1,726,170 |
| 2021-10-19 | $24.89 | $25.30 | $24.20 | $24.88 | $24.54 | 2,359,770 |
| 2021-10-18 | $24.74 | $25.17 | $24.48 | $24.96 | $24.62 | 1,962,660 |
| 2021-10-15 | $25.72 | $25.75 | $24.41 | $24.86 | $24.53 | 2,853,520 |
| 2021-10-14 | $25.60 | $25.86 | $25.10 | $25.65 | $25.30 | 1,818,120 |
| 2021-10-13 | $26.54 | $26.78 | $25.08 | $25.45 | $25.11 | 2,421,090 |
| 2021-10-12 | $28.31 | $28.46 | $26.01 | $26.55 | $26.19 | 4,046,510 |
| 2021-10-11 | $27.97 | $29.36 | $27.25 | $27.65 | $27.28 | 4,844,680 |
| 2021-10-08 | $30.32 | $31.00 | $27.97 | $27.97 | $27.59 | 6,517,250 |
| 2021-10-07 | $31.08 | $31.08 | $31.08 | $31.08 | $30.66 | 0 |
| 2021-10-06 | $31.08 | $31.08 | $31.08 | $31.08 | $30.66 | 0 |
| 2021-09-30 | $30.90 | $31.49 | $29.72 | $31.08 | $30.66 | 3,341,290 |
| 2021-09-29 | $30.60 | $31.48 | $28.01 | $29.85 | $29.45 | 3,088,810 |
| 2021-09-28 | $29.00 | $31.80 | $29.00 | $31.12 | $30.70 | 5,159,940 |
| 2021-09-27 | $29.88 | $30.50 | $28.82 | $29.58 | $29.18 | 4,977,440 |
| 2021-09-24 | $31.61 | $32.04 | $29.60 | $29.64 | $29.24 | 4,559,660 |
| 2021-09-23 | $32.35 | $33.00 | $30.30 | $30.99 | $30.57 | 8,302,750 |
| 2021-09-22 | $31.40 | $32.83 | $29.64 | $32.05 | $31.62 | 9,957,030 |
| 2021-09-21 | $29.90 | $29.90 | $29.90 | $29.90 | $29.50 | 0 |
| 2021-09-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.50 | 0 |
| 2021-09-17 | $27.22 | $29.90 | $27.22 | $29.90 | $29.50 | 7,767,960 |
| 2021-09-16 | $27.95 | $28.49 | $26.90 | $27.18 | $26.81 | 4,645,950 |
| 2021-09-15 | $27.05 | $28.20 | $26.68 | $27.63 | $27.26 | 6,176,300 |
| 2021-09-14 | $28.93 | $29.45 | $26.36 | $26.62 | $26.26 | 8,374,350 |
| 2021-09-13 | $27.14 | $29.50 | $25.19 | $29.01 | $28.62 | 11,137,150 |
| 2021-09-10 | $25.05 | $27.69 | $24.58 | $27.69 | $27.32 | 12,704,280 |
| 2021-09-09 | $23.99 | $25.17 | $23.61 | $25.17 | $24.83 | 3,750,600 |
| 2021-09-08 | $21.44 | $22.88 | $21.41 | $22.88 | $22.57 | 4,509,420 |
| 2021-09-07 | $20.28 | $21.05 | $20.07 | $20.80 | $20.52 | 1,537,990 |
| 2021-09-06 | $20.00 | $20.37 | $19.89 | $20.06 | $19.79 | 953,420 |
| 2021-09-03 | $19.21 | $20.30 | $19.18 | $19.96 | $19.69 | 1,718,020 |
| 2021-09-02 | $19.13 | $19.38 | $18.95 | $19.29 | $19.03 | 656,270 |
| 2021-09-01 | $18.64 | $19.27 | $18.45 | $19.15 | $18.89 | 952,250 |
| 2021-08-31 | $18.61 | $18.85 | $18.52 | $18.81 | $18.56 | 290,480 |
| 2021-08-30 | $19.13 | $19.13 | $18.61 | $18.61 | $18.36 | 553,880 |
| 2021-08-27 | $19.28 | $19.39 | $19.00 | $19.13 | $18.87 | 420,200 |
| 2021-08-26 | $19.26 | $19.55 | $19.24 | $19.37 | $19.11 | 435,330 |
| 2021-08-25 | $19.18 | $19.62 | $19.13 | $19.39 | $19.13 | 728,190 |
| 2021-08-24 | $18.95 | $19.27 | $18.90 | $19.18 | $18.92 | 648,320 |
| 2021-08-23 | $18.67 | $19.11 | $18.23 | $18.95 | $18.69 | 773,060 |
| 2021-08-20 | $18.74 | $18.96 | $18.37 | $18.72 | $18.47 | 340,620 |
| 2021-08-19 | $18.81 | $19.09 | $18.67 | $18.85 | $18.60 | 371,130 |
| 2021-08-18 | $18.94 | $18.98 | $18.70 | $18.81 | $18.56 | 416,150 |
| 2021-08-17 | $19.31 | $19.49 | $18.88 | $18.90 | $18.65 | 628,890 |
| 2021-08-16 | $19.38 | $19.74 | $19.15 | $19.22 | $18.96 | 512,490 |
| 2021-08-13 | $18.99 | $19.34 | $18.86 | $19.27 | $19.01 | 522,890 |
| 2021-08-12 | $18.76 | $19.50 | $18.75 | $18.99 | $18.73 | 786,190 |
| 2021-08-11 | $18.90 | $18.94 | $18.73 | $18.76 | $18.51 | 377,930 |
| 2021-08-10 | $18.69 | $19.05 | $18.54 | $18.87 | $18.62 | 481,020 |
| 2021-08-09 | $18.62 | $18.79 | $18.30 | $18.72 | $18.47 | 559,730 |
| 2021-08-06 | $18.48 | $18.60 | $18.25 | $18.43 | $18.18 | 427,080 |
| 2021-08-05 | $18.82 | $18.87 | $18.35 | $18.46 | $18.21 | 536,540 |
| 2021-08-04 | $19.00 | $19.09 | $18.70 | $18.83 | $18.58 | 649,220 |
| 2021-08-03 | $18.50 | $19.16 | $18.27 | $18.87 | $18.62 | 1,065,640 |
| 2021-08-02 | $18.35 | $18.42 | $17.71 | $18.39 | $18.14 | 1,139,160 |
| 2021-07-30 | $18.12 | $18.57 | $17.76 | $18.36 | $18.11 | 1,365,050 |
| 2021-07-29 | $17.28 | $17.72 | $17.25 | $17.26 | $17.03 | 611,500 |
| 2021-07-28 | $18.06 | $18.07 | $17.08 | $17.22 | $16.99 | 1,011,580 |
| 2021-07-27 | $18.45 | $18.50 | $17.97 | $18.06 | $17.82 | 666,520 |
| 2021-07-26 | $18.86 | $18.86 | $18.30 | $18.40 | $18.15 | 767,520 |
| 2021-07-23 | $19.12 | $19.20 | $18.72 | $18.80 | $18.55 | 561,380 |
| 2021-07-22 | $19.52 | $19.53 | $19.05 | $19.11 | $18.85 | 647,930 |
| 2021-07-21 | $19.45 | $19.69 | $19.32 | $19.42 | $19.16 | 408,100 |
| 2021-07-20 | $19.30 | $19.58 | $19.30 | $19.52 | $19.26 | 216,500 |
| 2021-07-19 | $19.62 | $19.62 | $19.37 | $19.39 | $19.13 | 407,660 |
| 2021-07-16 | $19.86 | $20.05 | $19.60 | $19.64 | $19.38 | 307,100 |
| 2021-07-15 | $19.99 | $20.29 | $19.72 | $19.81 | $19.54 | 361,030 |
| 2021-07-14 | $19.84 | $20.44 | $19.65 | $20.09 | $19.82 | 902,020 |
| 2021-07-13 | $19.85 | $19.85 | $19.56 | $19.78 | $19.51 | 322,290 |
| 2021-07-12 | $19.76 | $19.84 | $19.55 | $19.80 | $19.53 | 522,420 |
| 2021-07-09 | $19.53 | $19.69 | $19.31 | $19.62 | $19.36 | 586,230 |
| 2021-07-08 | $19.94 | $19.97 | $19.56 | $19.62 | $19.36 | 559,660 |
| 2021-07-07 | $20.00 | $20.09 | $19.85 | $19.94 | $19.67 | 263,160 |
| 2021-07-06 | $20.08 | $20.18 | $19.84 | $19.98 | $19.71 | 645,260 |
| 2021-07-05 | $20.10 | $20.21 | $20.02 | $20.08 | $19.81 | 308,660 |
| 2021-07-02 | $20.02 | $20.27 | $19.98 | $20.02 | $19.75 | 440,600 |
| 2021-07-01 | $20.08 | $20.38 | $19.90 | $20.14 | $19.87 | 506,720 |
| 2021-06-30 | $20.04 | $20.21 | $20.02 | $20.12 | $19.85 | 481,040 |
| 2021-06-29 | $20.28 | $20.40 | $20.02 | $20.04 | $19.77 | 477,700 |
| 2021-06-28 | $20.40 | $20.72 | $20.19 | $20.28 | $20.01 | 573,620 |
| 2021-06-25 | $20.21 | $20.46 | $20.06 | $20.38 | $20.11 | 366,240 |
| 2021-06-24 | $20.39 | $20.50 | $20.19 | $20.20 | $19.93 | 469,840 |
| 2021-06-23 | $20.45 | $20.79 | $20.44 | $20.50 | $20.22 | 570,970 |
| 2021-06-22 | $20.80 | $20.95 | $20.42 | $20.66 | $20.38 | 898,100 |
| 2021-06-21 | $20.33 | $20.79 | $20.20 | $20.74 | $20.46 | 726,730 |
| 2021-06-18 | $20.19 | $20.80 | $20.05 | $20.33 | $20.06 | 1,407,630 |
| 2021-06-17 | $20.80 | $20.89 | $19.70 | $20.16 | $19.89 | 1,898,580 |
| 2021-06-16 | $21.87 | $22.20 | $21.12 | $21.18 | $20.89 | 1,606,700 |
| 2021-06-15 | $21.71 | $22.19 | $21.42 | $21.95 | $21.65 | 1,758,680 |
| 2021-06-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.43 | 0 |
| 2021-06-11 | $21.65 | $21.85 | $21.51 | $21.72 | $21.43 | 806,660 |
| 2021-06-10 | $21.89 | $21.89 | $21.55 | $21.64 | $21.35 | 664,200 |
| 2021-06-09 | $21.53 | $22.10 | $21.31 | $21.80 | $21.51 | 1,463,960 |
| 2021-06-08 | $21.82 | $21.97 | $21.41 | $21.58 | $21.29 | 862,280 |
| 2021-06-07 | $21.64 | $21.88 | $21.40 | $21.84 | $21.55 | 1,193,880 |
| 2021-06-04 | $21.28 | $21.60 | $21.24 | $21.56 | $21.27 | 1,087,240 |
| 2021-06-03 | $21.40 | $21.57 | $21.24 | $21.30 | $21.01 | 749,600 |
| 2021-06-02 | $21.90 | $21.93 | $21.20 | $21.37 | $21.08 | 1,085,650 |
| 2021-06-01 | $21.56 | $22.17 | $21.48 | $21.72 | $21.43 | 1,463,640 |
| 2021-05-31 | $21.48 | $21.88 | $21.12 | $21.65 | $21.36 | 1,846,390 |
| 2021-05-28 | $22.00 | $22.00 | $21.29 | $21.48 | $21.19 | 3,728,880 |
| 2021-05-27 | $20.63 | $22.25 | $20.38 | $22.25 | $21.95 | 4,380,300 |
| 2021-05-26 | $19.90 | $20.40 | $19.90 | $20.23 | $19.96 | 419,020 |
| 2021-05-25 | $19.88 | $20.15 | $19.80 | $19.92 | $19.65 | 420,120 |
| 2021-05-24 | $20.09 | $20.09 | $19.77 | $20.00 | $19.44 | 274,080 |
| 2021-05-21 | $20.38 | $20.38 | $19.88 | $19.95 | $19.39 | 695,910 |
| 2021-05-20 | $20.26 | $20.44 | $20.25 | $20.38 | $19.81 | 335,900 |
| 2021-05-19 | $20.38 | $20.56 | $20.25 | $20.27 | $19.70 | 190,940 |
| 2021-05-18 | $20.31 | $20.50 | $20.21 | $20.36 | $19.79 | 259,500 |
| 2021-05-17 | $20.76 | $20.98 | $20.40 | $20.49 | $19.91 | 360,060 |
| 2021-05-14 | $20.62 | $20.94 | $20.60 | $20.76 | $20.18 | 264,810 |
| 2021-05-13 | $20.70 | $20.89 | $20.56 | $20.62 | $20.04 | 255,860 |
| 2021-05-12 | $20.46 | $20.72 | $20.27 | $20.64 | $20.06 | 214,120 |
| 2021-05-11 | $20.35 | $20.62 | $20.06 | $20.49 | $19.91 | 273,900 |
| 2021-05-10 | $20.79 | $20.79 | $20.01 | $20.14 | $19.57 | 375,360 |
| 2021-05-07 | $20.90 | $21.20 | $20.50 | $20.57 | $19.99 | 425,260 |
| 2021-05-06 | $21.01 | $21.25 | $20.80 | $20.91 | $20.32 | 232,970 |
| 2021-05-05 | $21.04 | $21.04 | $21.04 | $21.04 | $20.45 | 0 |
| 2021-05-04 | $21.04 | $21.04 | $21.04 | $21.04 | $20.45 | 0 |
| 2021-04-30 | $21.03 | $21.34 | $20.42 | $21.04 | $20.45 | 615,470 |
| 2021-04-29 | $21.11 | $21.37 | $21.03 | $21.14 | $20.55 | 334,090 |
| 2021-04-28 | $21.70 | $21.74 | $21.00 | $21.15 | $20.56 | 624,060 |
| 2021-04-27 | $22.00 | $22.04 | $21.45 | $21.56 | $20.95 | 901,380 |
| 2021-04-26 | $22.16 | $22.78 | $21.71 | $22.40 | $21.77 | 950,700 |
| 2021-04-23 | $21.88 | $22.00 | $21.58 | $21.93 | $21.31 | 567,910 |
| 2021-04-22 | $21.97 | $22.12 | $21.86 | $21.98 | $21.36 | 317,680 |
| 2021-04-21 | $21.99 | $22.20 | $21.82 | $21.97 | $21.35 | 218,640 |
| 2021-04-20 | $22.07 | $22.33 | $22.00 | $22.04 | $21.42 | 275,170 |
| 2021-04-19 | $21.76 | $22.21 | $21.76 | $22.14 | $21.52 | 501,160 |
| 2021-04-16 | $21.56 | $22.06 | $21.41 | $22.00 | $21.38 | 437,220 |
| 2021-04-15 | $21.80 | $21.89 | $21.51 | $21.58 | $20.97 | 272,140 |
| 2021-04-14 | $21.36 | $21.86 | $21.16 | $21.80 | $21.19 | 504,140 |
| 2021-04-13 | $21.60 | $21.71 | $21.25 | $21.36 | $20.76 | 747,560 |
| 2021-04-12 | $22.45 | $22.69 | $21.85 | $21.92 | $21.30 | 703,740 |
| 2021-04-09 | $22.33 | $22.69 | $21.59 | $22.64 | $22.00 | 1,375,610 |
| 2021-04-08 | $22.63 | $22.75 | $22.27 | $22.29 | $21.66 | 552,200 |
| 2021-04-07 | $22.37 | $22.67 | $22.22 | $22.62 | $21.98 | 874,020 |
| 2021-04-06 | $22.28 | $22.64 | $22.13 | $22.42 | $21.79 | 773,140 |
| 2021-04-05 | $22.35 | $22.35 | $22.35 | $22.35 | $21.72 | 0 |
| 2021-04-02 | $22.46 | $22.62 | $22.10 | $22.35 | $21.72 | 727,320 |
| 2021-04-01 | $22.36 | $22.85 | $22.15 | $22.52 | $21.89 | 1,542,760 |
| 2021-03-31 | $21.85 | $22.49 | $21.80 | $22.36 | $21.73 | 1,400,660 |
| 2021-03-30 | $22.38 | $22.58 | $22.00 | $22.12 | $21.50 | 1,069,300 |
| 2021-03-29 | $21.91 | $22.60 | $21.78 | $22.38 | $21.75 | 2,031,220 |
| 2021-03-26 | $21.57 | $22.01 | $21.28 | $21.92 | $21.30 | 800,010 |
| 2021-03-25 | $21.74 | $21.87 | $21.41 | $21.55 | $20.94 | 688,300 |
| 2021-03-24 | $21.73 | $22.05 | $21.60 | $21.80 | $21.19 | 742,620 |
| 2021-03-23 | $21.90 | $22.00 | $21.51 | $21.90 | $21.28 | 787,270 |
| 2021-03-22 | $21.20 | $22.03 | $20.96 | $22.01 | $21.39 | 2,075,200 |
| 2021-03-19 | $21.57 | $21.68 | $21.05 | $21.21 | $20.61 | 952,400 |
| 2021-03-18 | $21.06 | $21.79 | $20.97 | $21.70 | $21.09 | 1,441,630 |
| 2021-03-17 | $21.06 | $21.45 | $20.91 | $21.13 | $20.54 | 635,170 |
| 2021-03-16 | $20.57 | $21.45 | $20.47 | $21.29 | $20.69 | 1,746,920 |
| 2021-03-15 | $20.70 | $20.75 | $20.45 | $20.60 | $20.02 | 551,870 |
| 2021-03-12 | $20.30 | $21.06 | $20.30 | $20.89 | $20.30 | 1,660,280 |
| 2021-03-11 | $20.90 | $21.00 | $20.20 | $20.60 | $20.02 | 1,239,410 |
| 2021-03-10 | $20.99 | $21.38 | $20.65 | $21.10 | $20.51 | 1,474,960 |
| 2021-03-09 | $19.95 | $21.55 | $19.69 | $21.30 | $20.70 | 3,295,720 |
| 2021-03-08 | $20.16 | $20.45 | $19.96 | $19.97 | $19.41 | 1,033,210 |
| 2021-03-05 | $19.99 | $20.30 | $19.64 | $20.16 | $19.59 | 518,880 |
| 2021-03-04 | $20.29 | $20.42 | $20.03 | $20.04 | $19.48 | 890,970 |
| 2021-03-03 | $20.22 | $20.45 | $20.09 | $20.27 | $19.70 | 1,035,860 |
| 2021-03-02 | $20.79 | $20.79 | $20.05 | $20.20 | $19.63 | 868,230 |
| 2021-03-01 | $21.18 | $21.18 | $20.70 | $20.79 | $20.21 | 638,050 |
| 2021-02-26 | $20.90 | $21.14 | $20.25 | $20.84 | $20.25 | 846,740 |
| 2021-02-25 | $20.94 | $21.38 | $20.59 | $21.00 | $20.41 | 2,532,410 |
| 2021-02-24 | $20.90 | $21.15 | $20.56 | $20.85 | $20.26 | 1,500,040 |
| 2021-02-23 | $20.40 | $21.22 | $20.24 | $20.98 | $20.39 | 1,542,200 |
| 2021-02-22 | $20.14 | $20.85 | $20.04 | $20.43 | $19.86 | 1,742,880 |
| 2021-02-19 | $19.24 | $20.17 | $19.19 | $20.12 | $19.55 | 1,917,310 |
| 2021-02-18 | $19.20 | $19.55 | $19.17 | $19.32 | $18.78 | 705,720 |
| 2021-02-17 | $19.15 | $19.15 | $19.15 | $19.15 | $18.61 | 0 |
| 2021-02-16 | $19.15 | $19.15 | $19.15 | $19.15 | $18.61 | 0 |
| 2021-02-15 | $19.15 | $19.15 | $19.15 | $19.15 | $18.61 | 0 |
| 2021-02-12 | $19.15 | $19.15 | $19.15 | $19.15 | $18.61 | 0 |
| 2021-02-11 | $19.15 | $19.15 | $19.15 | $19.15 | $18.61 | 0 |
| 2021-02-10 | $19.24 | $19.40 | $19.08 | $19.15 | $18.61 | 423,440 |
| 2021-02-09 | $19.06 | $19.33 | $18.81 | $19.24 | $18.70 | 420,030 |
| 2021-02-08 | $19.00 | $19.28 | $18.78 | $19.06 | $18.52 | 459,030 |
| 2021-02-05 | $19.02 | $19.45 | $18.81 | $19.07 | $18.53 | 507,400 |
| 2021-02-04 | $19.64 | $19.85 | $18.66 | $18.98 | $18.45 | 925,740 |
| 2021-02-03 | $20.18 | $20.18 | $19.64 | $19.68 | $19.13 | 432,400 |
| 2021-02-02 | $20.03 | $20.29 | $19.95 | $20.05 | $19.49 | 405,040 |
| 2021-02-01 | $19.85 | $20.67 | $19.60 | $20.19 | $19.62 | 1,365,060 |
| 2021-01-29 | $20.01 | $20.21 | $19.66 | $19.99 | $19.43 | 527,810 |
| 2021-01-28 | $20.10 | $20.45 | $20.02 | $20.08 | $19.52 | 361,100 |
| 2021-01-27 | $20.50 | $20.77 | $20.17 | $20.30 | $19.73 | 642,710 |
| 2021-01-26 | $20.00 | $21.47 | $20.00 | $20.62 | $20.04 | 1,333,480 |
| 2021-01-25 | $20.88 | $21.00 | $20.02 | $20.31 | $19.74 | 725,200 |
| 2021-01-22 | $21.56 | $22.22 | $20.96 | $21.16 | $20.57 | 919,580 |
| 2021-01-21 | $20.46 | $22.51 | $20.46 | $21.56 | $20.95 | 1,393,210 |
| 2021-01-20 | $21.91 | $21.91 | $21.18 | $21.21 | $20.61 | 439,820 |
| 2021-01-19 | $21.31 | $21.73 | $20.90 | $21.40 | $20.80 | 1,046,780 |
| 2021-01-18 | $19.85 | $21.41 | $19.85 | $21.10 | $20.51 | 1,231,930 |
| 2021-01-15 | $19.53 | $19.88 | $19.32 | $19.85 | $19.29 | 541,540 |
| 2021-01-14 | $19.42 | $19.85 | $19.02 | $19.54 | $18.99 | 884,330 |
| 2021-01-13 | $20.85 | $21.07 | $18.73 | $19.55 | $19.00 | 2,019,380 |
| 2021-01-12 | $21.09 | $21.54 | $20.78 | $20.81 | $20.23 | 791,430 |
| 2021-01-11 | $22.27 | $22.27 | $21.00 | $21.09 | $20.50 | 1,384,020 |
| 2021-01-08 | $22.84 | $22.90 | $22.21 | $22.28 | $21.65 | 769,350 |
| 2021-01-07 | $23.69 | $23.69 | $22.80 | $22.84 | $22.20 | 1,276,280 |
| 2021-01-06 | $23.55 | $23.90 | $23.02 | $23.57 | $22.91 | 1,299,900 |
| 2021-01-05 | $23.08 | $23.80 | $20.75 | $23.55 | $22.89 | 1,686,650 |
| 2021-01-04 | $22.80 | $23.24 | $22.70 | $23.06 | $22.41 | 903,640 |
| 2021-01-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.16 | 0 |
| 2020-12-31 | $22.41 | $22.94 | $22.41 | $22.80 | $22.16 | 1,119,870 |
| 2020-12-30 | $22.35 | $22.56 | $22.30 | $22.41 | $21.78 | 496,060 |
| 2020-12-29 | $22.54 | $22.85 | $22.36 | $22.53 | $21.90 | 846,710 |
| 2020-12-28 | $23.01 | $23.01 | $22.31 | $22.54 | $21.91 | 2,015,700 |
| 2020-12-25 | $23.30 | $23.70 | $23.00 | $23.08 | $22.43 | 932,740 |
| 2020-12-24 | $24.24 | $24.24 | $23.21 | $23.50 | $22.84 | 1,729,460 |
| 2020-12-23 | $23.92 | $24.34 | $23.80 | $24.20 | $23.52 | 1,076,360 |
| 2020-12-22 | $23.93 | $24.97 | $23.88 | $24.04 | $23.36 | 1,593,850 |
| 2020-12-21 | $24.00 | $24.24 | $23.63 | $24.17 | $23.49 | 1,165,550 |
| 2020-12-18 | $24.87 | $24.96 | $24.00 | $24.17 | $23.49 | 2,251,140 |
| 2020-12-17 | $24.99 | $25.74 | $24.75 | $25.28 | $24.57 | 2,072,720 |
| 2020-12-16 | $25.62 | $25.62 | $24.75 | $24.81 | $24.11 | 1,893,050 |
| 2020-12-15 | $25.00 | $25.88 | $24.89 | $25.63 | $24.91 | 2,819,600 |
| 2020-12-14 | $25.67 | $25.67 | $24.16 | $25.03 | $24.33 | 2,889,230 |
| 2020-12-11 | $25.04 | $26.50 | $24.98 | $25.70 | $24.98 | 5,326,790 |
| 2020-12-10 | $23.50 | $26.13 | $23.00 | $24.85 | $24.15 | 3,331,900 |
| 2020-12-09 | $24.50 | $24.50 | $23.65 | $23.75 | $23.08 | 983,270 |
| 2020-12-08 | $25.00 | $25.28 | $24.32 | $24.37 | $23.69 | 1,369,050 |
| 2020-12-07 | $24.34 | $25.55 | $24.01 | $25.00 | $24.30 | 2,348,060 |
| 2020-12-04 | $23.82 | $24.40 | $23.72 | $24.35 | $23.67 | 1,395,620 |
| 2020-12-03 | $23.60 | $24.10 | $23.44 | $23.81 | $23.14 | 998,760 |
| 2020-12-02 | $23.75 | $23.85 | $23.51 | $23.54 | $22.88 | 602,940 |
| 2020-12-01 | $23.51 | $23.83 | $23.51 | $23.76 | $23.09 | 463,720 |
| 2020-11-30 | $23.58 | $23.80 | $23.43 | $23.64 | $22.98 | 531,060 |
| 2020-11-27 | $23.83 | $24.01 | $23.38 | $23.58 | $22.92 | 722,680 |
| 2020-11-26 | $23.90 | $24.11 | $23.73 | $23.81 | $23.14 | 730,520 |
| 2020-11-25 | $24.22 | $24.23 | $23.65 | $24.07 | $23.39 | 1,347,630 |
| 2020-11-24 | $24.46 | $24.47 | $24.01 | $24.06 | $23.38 | 1,132,760 |
| 2020-11-23 | $24.54 | $24.79 | $24.13 | $24.46 | $23.77 | 1,570,430 |
| 2020-11-20 | $23.75 | $24.67 | $23.70 | $24.62 | $23.93 | 1,866,160 |
| 2020-11-19 | $24.35 | $24.59 | $23.76 | $23.90 | $23.23 | 2,330,340 |
| 2020-11-18 | $22.90 | $24.36 | $22.82 | $24.14 | $23.46 | 3,414,340 |
| 2020-11-17 | $22.93 | $22.97 | $22.61 | $22.89 | $22.25 | 1,194,560 |
| 2020-11-16 | $22.40 | $22.98 | $22.35 | $22.93 | $22.29 | 922,920 |
| 2020-11-13 | $22.32 | $22.55 | $22.13 | $22.40 | $21.77 | 820,690 |
| 2020-11-12 | $22.58 | $22.81 | $22.15 | $22.24 | $21.62 | 1,006,960 |
| 2020-11-11 | $22.96 | $22.99 | $22.49 | $22.58 | $21.95 | 958,840 |
| 2020-11-10 | $23.34 | $23.50 | $22.92 | $22.98 | $22.33 | 996,840 |
| 2020-11-09 | $22.87 | $23.46 | $22.51 | $23.25 | $22.60 | 1,233,600 |
| 2020-11-06 | $23.18 | $23.25 | $22.50 | $22.87 | $22.23 | 1,097,280 |
| 2020-11-05 | $22.97 | $23.33 | $22.76 | $23.17 | $22.52 | 809,680 |
| 2020-11-04 | $23.16 | $23.18 | $22.54 | $22.74 | $22.10 | 682,560 |
| 2020-11-03 | $22.99 | $23.15 | $22.64 | $23.03 | $22.38 | 990,150 |
| 2020-11-02 | $22.98 | $23.10 | $22.62 | $22.72 | $22.08 | 740,500 |
| 2020-10-30 | $23.89 | $24.00 | $22.81 | $22.93 | $22.29 | 1,549,840 |
| 2020-10-29 | $24.18 | $24.27 | $23.81 | $23.89 | $23.22 | 1,498,520 |
| 2020-10-28 | $24.93 | $24.93 | $24.16 | $24.30 | $23.62 | 1,238,480 |
| 2020-10-27 | $25.03 | $25.18 | $24.80 | $24.93 | $24.23 | 526,340 |
| 2020-10-26 | $24.78 | $25.25 | $24.33 | $25.04 | $24.34 | 696,570 |
| 2020-10-23 | $25.96 | $25.96 | $24.92 | $24.94 | $24.24 | 1,567,680 |
| 2020-10-22 | $26.41 | $26.41 | $25.85 | $25.89 | $25.16 | 673,320 |
| 2020-10-21 | $26.72 | $26.98 | $26.22 | $26.30 | $25.56 | 814,660 |
| 2020-10-20 | $26.00 | $26.58 | $25.87 | $26.50 | $25.76 | 713,280 |
| 2020-10-19 | $26.84 | $27.08 | $26.18 | $26.20 | $25.46 | 751,010 |
| 2020-10-16 | $26.38 | $26.77 | $26.38 | $26.73 | $25.98 | 499,530 |
| 2020-10-15 | $27.48 | $27.48 | $26.50 | $26.55 | $25.80 | 938,340 |
| 2020-10-14 | $27.28 | $27.41 | $26.96 | $27.34 | $26.57 | 992,290 |
| 2020-10-13 | $26.88 | $27.75 | $26.35 | $27.31 | $26.54 | 1,863,170 |
| 2020-10-12 | $26.37 | $26.88 | $26.33 | $26.66 | $25.91 | 1,001,780 |
| 2020-10-09 | $25.88 | $26.42 | $25.86 | $26.23 | $25.49 | 746,760 |
| 2020-10-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.88 | 0 |
| 2020-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.88 | 0 |
| 2020-10-06 | $25.60 | $25.60 | $25.60 | $25.60 | $24.88 | 0 |
| 2020-10-05 | $25.60 | $25.60 | $25.60 | $25.60 | $24.88 | 0 |
| 2020-10-02 | $25.60 | $25.60 | $25.60 | $25.60 | $24.88 | 0 |
| 2020-10-01 | $25.60 | $25.60 | $25.60 | $25.60 | $24.88 | 0 |
| 2020-09-30 | $25.42 | $25.75 | $25.12 | $25.60 | $24.88 | 475,780 |
| 2020-09-29 | $25.60 | $25.87 | $25.37 | $25.42 | $24.71 | 564,550 |
| 2020-09-28 | $26.11 | $26.44 | $25.31 | $25.60 | $24.88 | 980,390 |
| 2020-09-25 | $26.65 | $26.70 | $26.03 | $26.11 | $25.38 | 851,910 |
| 2020-09-24 | $26.90 | $27.19 | $26.46 | $26.48 | $25.74 | 1,254,050 |
| 2020-09-23 | $26.93 | $27.61 | $26.65 | $27.19 | $26.43 | 1,752,480 |
| 2020-09-22 | $26.70 | $27.68 | $26.65 | $26.81 | $26.06 | 2,553,080 |
| 2020-09-21 | $27.30 | $27.30 | $26.81 | $26.95 | $26.19 | 686,480 |
| 2020-09-18 | $26.82 | $27.30 | $26.71 | $27.21 | $26.45 | 817,210 |
| 2020-09-17 | $26.64 | $27.30 | $26.25 | $26.89 | $26.13 | 778,780 |
| 2020-09-16 | $26.87 | $26.99 | $26.23 | $26.42 | $25.68 | 811,580 |
| 2020-09-15 | $27.17 | $27.38 | $26.81 | $26.87 | $26.11 | 865,400 |
| 2020-09-14 | $26.60 | $27.87 | $26.32 | $27.30 | $26.53 | 1,628,870 |
| 2020-09-11 | $26.03 | $26.59 | $25.94 | $26.56 | $25.81 | 820,310 |
| 2020-09-10 | $26.40 | $26.95 | $25.78 | $26.15 | $25.42 | 1,540,770 |
| 2020-09-09 | $26.79 | $27.20 | $26.02 | $26.08 | $25.35 | 1,453,800 |
| 2020-09-08 | $26.81 | $27.13 | $26.32 | $26.91 | $26.15 | 1,054,830 |
| 2020-09-07 | $27.69 | $27.69 | $26.70 | $26.71 | $25.96 | 1,575,520 |
| 2020-09-04 | $27.80 | $28.07 | $27.38 | $27.59 | $26.81 | 1,416,080 |
| 2020-09-03 | $28.18 | $28.70 | $27.88 | $28.26 | $27.47 | 1,561,620 |
| 2020-09-02 | $28.95 | $29.25 | $28.01 | $28.32 | $27.52 | 2,836,220 |
| 2020-09-01 | $28.64 | $29.11 | $27.59 | $28.96 | $28.15 | 3,448,190 |
| 2020-08-31 | $28.25 | $29.00 | $28.19 | $28.64 | $27.84 | 2,236,360 |
| 2020-08-28 | $29.14 | $29.25 | $28.00 | $28.31 | $27.51 | 2,353,050 |
| 2020-08-27 | $29.35 | $29.42 | $28.75 | $28.80 | $27.99 | 1,580,280 |
| 2020-08-26 | $29.86 | $30.66 | $27.02 | $29.36 | $28.53 | 2,019,590 |
| 2020-08-25 | $30.65 | $30.65 | $29.80 | $29.85 | $29.01 | 1,419,230 |
| 2020-08-24 | $29.99 | $30.78 | $29.64 | $30.60 | $29.74 | 1,994,630 |
| 2020-08-21 | $29.98 | $30.28 | $29.30 | $29.50 | $28.67 | 1,363,530 |
| 2020-08-20 | $30.29 | $30.50 | $29.65 | $29.76 | $28.92 | 2,187,550 |
| 2020-08-19 | $31.10 | $31.95 | $30.63 | $31.08 | $30.21 | 2,124,770 |
| 2020-08-18 | $30.99 | $31.55 | $30.38 | $31.07 | $30.20 | 2,259,520 |
| 2020-08-17 | $29.57 | $31.26 | $29.57 | $31.01 | $30.14 | 2,561,920 |
| 2020-08-14 | $30.11 | $30.28 | $29.23 | $29.70 | $28.87 | 2,186,060 |
| 2020-08-13 | $30.80 | $30.99 | $30.02 | $30.13 | $29.28 | 2,106,740 |
| 2020-08-12 | $30.63 | $31.25 | $29.66 | $30.96 | $30.09 | 2,944,480 |
| 2020-08-11 | $31.78 | $33.18 | $30.50 | $30.62 | $29.76 | 3,023,250 |
| 2020-08-10 | $32.30 | $32.54 | $31.51 | $32.00 | $31.10 | 3,068,830 |
| 2020-08-07 | $32.64 | $33.40 | $31.17 | $32.80 | $31.88 | 4,395,160 |
| 2020-08-06 | $33.89 | $34.15 | $32.10 | $32.70 | $31.78 | 4,204,100 |
| 2020-08-05 | $32.55 | $34.52 | $32.30 | $33.70 | $32.75 | 4,743,230 |
| 2020-08-04 | $37.40 | $37.40 | $33.90 | $33.99 | $33.03 | 10,936,400 |
| 2020-08-03 | $36.10 | $38.02 | $35.05 | $37.44 | $36.39 | 11,459,460 |
| 2020-07-31 | $33.71 | $35.45 | $32.56 | $34.56 | $33.59 | 11,231,510 |
| 2020-07-30 | $35.27 | $38.31 | $33.32 | $34.11 | $33.15 | 16,060,290 |
| 2020-07-29 | $30.10 | $34.83 | $29.88 | $34.83 | $33.85 | 11,122,370 |
| 2020-07-28 | $29.18 | $33.99 | $29.18 | $31.66 | $30.77 | 19,092,360 |
| 2020-07-27 | $33.00 | $34.15 | $32.42 | $32.42 | $31.51 | 3,704,950 |
| 2020-07-24 | $36.20 | $36.20 | $34.35 | $36.02 | $35.01 | 18,006,070 |
| 2020-07-23 | $31.49 | $32.91 | $31.20 | $32.91 | $31.99 | 6,259,010 |
| 2020-07-22 | $27.21 | $29.92 | $27.20 | $29.92 | $29.08 | 7,527,000 |
| 2020-07-21 | $27.02 | $27.38 | $26.33 | $27.20 | $26.44 | 4,658,650 |
| 2020-07-20 | $26.77 | $27.55 | $26.10 | $27.45 | $26.68 | 3,650,290 |
| 2020-07-17 | $27.14 | $27.59 | $25.95 | $26.50 | $25.76 | 4,241,420 |
| 2020-07-16 | $26.30 | $28.69 | $26.30 | $27.05 | $26.29 | 8,344,450 |
| 2020-07-15 | $27.29 | $27.35 | $26.30 | $26.40 | $25.66 | 3,943,960 |
| 2020-07-14 | $25.96 | $27.43 | $25.91 | $27.00 | $26.24 | 6,389,730 |
| 2020-07-13 | $24.80 | $26.20 | $24.80 | $26.16 | $25.42 | 4,954,990 |
| 2020-07-10 | $25.29 | $25.69 | $24.90 | $25.00 | $24.30 | 2,546,700 |
| 2020-07-09 | $25.06 | $25.75 | $25.00 | $25.44 | $24.73 | 4,154,020 |
| 2020-07-08 | $25.10 | $25.10 | $24.69 | $25.05 | $24.35 | 3,122,180 |
| 2020-07-07 | $25.31 | $25.49 | $24.86 | $25.15 | $24.44 | 3,852,900 |
| 2020-07-06 | $24.70 | $25.44 | $24.54 | $25.30 | $24.59 | 4,565,020 |
| 2020-07-03 | $23.34 | $24.98 | $23.34 | $24.81 | $24.11 | 7,388,710 |
| 2020-07-02 | $23.21 | $23.41 | $23.15 | $23.30 | $22.65 | 1,538,080 |
| 2020-07-01 | $23.28 | $23.40 | $23.13 | $23.27 | $22.62 | 1,500,650 |
| 2020-06-30 | $23.34 | $23.57 | $23.15 | $23.36 | $22.70 | 1,850,770 |
| 2020-06-29 | $23.53 | $23.65 | $23.16 | $23.35 | $22.69 | 741,540 |
| 2020-06-26 | $23.52 | $23.52 | $23.52 | $23.52 | $22.86 | 0 |
| 2020-06-25 | $23.52 | $23.52 | $23.52 | $23.52 | $22.86 | 0 |
| 2020-06-24 | $23.73 | $23.92 | $23.28 | $23.52 | $22.86 | 1,219,170 |
| 2020-06-23 | $23.21 | $23.70 | $23.20 | $23.62 | $22.96 | 1,099,750 |
| 2020-06-22 | $23.62 | $23.62 | $23.16 | $23.29 | $22.64 | 1,069,090 |
| 2020-06-19 | $23.48 | $23.74 | $23.36 | $23.43 | $22.77 | 1,218,010 |
| 2020-06-18 | $24.26 | $24.26 | $23.50 | $23.60 | $22.94 | 1,561,620 |
| 2020-06-17 | $23.70 | $24.35 | $23.60 | $24.23 | $23.55 | 2,262,610 |
| 2020-06-16 | $23.74 | $24.33 | $23.52 | $23.80 | $23.13 | 1,793,540 |
| 2020-06-15 | $23.45 | $24.30 | $23.30 | $23.72 | $23.05 | 2,241,810 |
| 2020-06-12 | $22.70 | $23.59 | $22.68 | $23.45 | $22.79 | 1,395,470 |
| 2020-06-11 | $23.00 | $23.35 | $22.68 | $23.33 | $22.67 | 1,470,800 |
| 2020-06-10 | $23.00 | $23.27 | $22.80 | $23.12 | $22.47 | 924,960 |
| 2020-06-09 | $22.85 | $23.39 | $22.52 | $23.03 | $22.38 | 2,145,200 |
| 2020-06-08 | $23.09 | $23.42 | $22.82 | $22.90 | $22.26 | 2,189,880 |
| 2020-06-05 | $25.88 | $25.88 | $23.16 | $23.17 | $22.52 | 5,496,640 |
| 2020-06-04 | $26.07 | $26.48 | $25.68 | $25.73 | $25.01 | 1,976,480 |
| 2020-06-03 | $26.17 | $26.63 | $25.70 | $26.14 | $25.41 | 3,293,490 |
| 2020-06-02 | $24.63 | $26.03 | $24.51 | $25.95 | $25.22 | 3,323,190 |
| 2020-06-01 | $24.74 | $24.88 | $24.22 | $24.63 | $23.94 | 1,810,050 |
| 2020-05-29 | $24.76 | $25.00 | $24.13 | $24.36 | $23.68 | 1,735,970 |
| 2020-05-28 | $24.21 | $24.55 | $23.47 | $24.33 | $23.65 | 2,380,010 |
| 2020-05-27 | $22.83 | $25.06 | $22.78 | $24.17 | $23.49 | 2,307,840 |
| 2020-05-26 | $31.80 | $32.35 | $31.68 | $32.35 | $22.14 | 581,150 |
| 2020-05-25 | $31.98 | $31.98 | $31.53 | $31.64 | $21.66 | 300,690 |
| 2020-05-22 | $32.62 | $32.63 | $31.85 | $31.99 | $21.90 | 390,560 |
| 2020-05-21 | $33.10 | $33.28 | $32.60 | $32.65 | $22.35 | 462,900 |
| 2020-05-20 | $33.14 | $33.22 | $32.52 | $32.58 | $22.30 | 397,020 |
| 2020-05-19 | $33.29 | $33.69 | $32.76 | $33.14 | $22.68 | 667,480 |
| 2020-05-18 | $32.20 | $33.46 | $32.20 | $33.08 | $22.64 | 956,520 |
| 2020-05-15 | $32.78 | $32.78 | $31.90 | $32.28 | $22.09 | 623,670 |
| 2020-05-14 | $32.68 | $32.89 | $32.55 | $32.59 | $22.31 | 379,210 |
| 2020-05-13 | $32.58 | $33.11 | $32.50 | $32.91 | $22.53 | 729,760 |
| 2020-05-12 | $32.48 | $32.59 | $32.11 | $32.56 | $22.29 | 477,450 |
| 2020-05-11 | $32.59 | $32.88 | $32.23 | $32.40 | $22.18 | 520,080 |
| 2020-05-08 | $31.88 | $32.55 | $31.80 | $32.50 | $22.25 | 792,270 |
| 2020-05-07 | $32.02 | $32.12 | $31.82 | $31.86 | $21.81 | 377,250 |
| 2020-05-06 | $31.11 | $32.09 | $31.00 | $32.01 | $21.91 | 442,380 |
| 2020-05-05 | $31.52 | $31.52 | $31.52 | $31.52 | $21.57 | 0 |
| 2020-05-04 | $31.52 | $31.52 | $31.52 | $31.52 | $21.57 | 0 |
| 2020-05-01 | $31.52 | $31.52 | $31.52 | $31.52 | $21.57 | 0 |
| 2020-04-30 | $30.65 | $31.58 | $30.65 | $31.52 | $21.57 | 604,900 |
| 2020-04-29 | $30.86 | $31.28 | $30.86 | $31.04 | $21.25 | 513,630 |
| 2020-04-28 | $31.25 | $31.69 | $30.30 | $30.91 | $21.16 | 931,620 |
| 2020-04-27 | $32.00 | $32.13 | $31.49 | $31.78 | $21.75 | 675,980 |
| 2020-04-24 | $32.21 | $32.40 | $31.20 | $31.90 | $21.83 | 1,313,580 |
| 2020-04-23 | $32.61 | $32.78 | $32.11 | $32.36 | $22.15 | 1,178,580 |
| 2020-04-22 | $32.60 | $32.75 | $31.93 | $32.55 | $22.28 | 1,509,480 |
| 2020-04-21 | $34.60 | $34.60 | $32.54 | $32.60 | $22.31 | 3,151,510 |
| 2020-04-20 | $34.00 | $35.28 | $33.41 | $34.83 | $23.84 | 2,518,310 |
| 2020-04-17 | $32.86 | $34.25 | $32.65 | $33.91 | $23.21 | 3,683,030 |
| 2020-04-16 | $32.60 | $33.28 | $31.83 | $32.64 | $22.34 | 1,440,720 |
| 2020-04-15 | $32.17 | $33.19 | $32.17 | $32.53 | $22.27 | 1,312,680 |
| 2020-04-14 | $32.21 | $32.78 | $31.80 | $32.58 | $22.30 | 787,450 |
| 2020-04-13 | $31.88 | $32.83 | $31.58 | $32.35 | $22.14 | 927,260 |
| 2020-04-10 | $32.20 | $32.38 | $31.58 | $32.12 | $21.98 | 674,340 |
| 2020-04-09 | $32.10 | $32.33 | $31.69 | $32.27 | $22.09 | 1,018,180 |
| 2020-04-08 | $31.55 | $32.04 | $31.29 | $31.89 | $21.83 | 887,940 |
| 2020-04-07 | $31.00 | $31.51 | $31.00 | $31.45 | $21.53 | 772,980 |
| 2020-04-06 | $30.76 | $30.76 | $30.76 | $30.76 | $21.05 | 0 |
| 2020-04-03 | $30.52 | $30.92 | $30.30 | $30.76 | $21.05 | 535,960 |
| 2020-04-02 | $30.03 | $30.59 | $29.61 | $30.59 | $20.94 | 316,200 |
| 2020-04-01 | $30.40 | $30.77 | $30.15 | $30.16 | $20.64 | 453,220 |
| 2020-03-31 | $31.28 | $31.50 | $30.51 | $30.65 | $20.98 | 524,230 |
| 2020-03-30 | $31.08 | $31.45 | $30.55 | $31.22 | $21.37 | 869,250 |
| 2020-03-27 | $30.78 | $31.77 | $30.78 | $31.41 | $21.50 | 1,237,430 |
| 2020-03-26 | $30.50 | $30.81 | $30.13 | $30.60 | $20.94 | 426,440 |
| 2020-03-25 | $30.46 | $30.73 | $30.20 | $30.60 | $20.94 | 595,650 |
| 2020-03-24 | $30.18 | $30.20 | $29.55 | $30.01 | $20.54 | 405,580 |
| 2020-03-23 | $30.24 | $30.24 | $29.60 | $29.60 | $20.26 | 388,380 |
| 2020-03-20 | $30.37 | $30.74 | $30.06 | $30.56 | $20.92 | 428,500 |
| 2020-03-19 | $29.99 | $30.25 | $29.33 | $30.24 | $20.70 | 636,360 |
| 2020-03-18 | $30.30 | $30.88 | $29.89 | $29.89 | $20.46 | 661,300 |
| 2020-03-17 | $30.50 | $31.00 | $29.20 | $30.10 | $20.60 | 906,600 |
| 2020-03-16 | $32.20 | $32.50 | $30.60 | $30.94 | $21.18 | 866,010 |
| 2020-03-13 | $31.40 | $31.98 | $31.01 | $31.98 | $21.89 | 810,630 |
| 2020-03-12 | $32.00 | $32.67 | $31.37 | $32.55 | $22.28 | 995,760 |
| 2020-03-11 | $31.97 | $32.79 | $31.97 | $32.30 | $22.11 | 918,890 |
| 2020-03-10 | $31.25 | $32.03 | $30.91 | $31.95 | $21.87 | 634,790 |
| 2020-03-09 | $32.72 | $32.72 | $31.70 | $31.73 | $21.72 | 715,210 |
| 2020-03-06 | $32.10 | $32.85 | $32.00 | $32.62 | $22.33 | 555,220 |
| 2020-03-05 | $32.00 | $32.59 | $31.86 | $32.48 | $22.23 | 768,310 |
| 2020-03-04 | $31.72 | $31.91 | $31.51 | $31.88 | $21.82 | 424,320 |
| 2020-03-03 | $31.47 | $32.12 | $31.47 | $31.69 | $21.69 | 598,560 |
| 2020-03-02 | $30.53 | $31.56 | $30.53 | $31.46 | $21.53 | 496,470 |
| 2020-02-28 | $31.60 | $31.77 | $30.53 | $30.53 | $20.90 | 857,580 |
| 2020-02-27 | $32.15 | $32.15 | $31.73 | $32.01 | $21.91 | 478,150 |
| 2020-02-26 | $32.08 | $32.48 | $31.82 | $31.99 | $21.90 | 758,830 |
| 2020-02-25 | $32.00 | $32.84 | $31.81 | $32.41 | $22.18 | 796,740 |
| 2020-02-24 | $32.80 | $33.27 | $32.80 | $32.94 | $22.55 | 701,270 |
| 2020-02-21 | $32.82 | $33.10 | $32.76 | $32.94 | $22.55 | 916,230 |
| 2020-02-20 | $33.08 | $33.55 | $32.73 | $32.98 | $22.57 | 996,530 |
| 2020-02-19 | $32.63 | $34.00 | $32.50 | $33.08 | $22.64 | 1,472,920 |
| 2020-02-18 | $32.05 | $32.64 | $31.92 | $32.62 | $22.33 | 874,110 |
| 2020-02-17 | $31.47 | $32.15 | $31.47 | $32.08 | $21.96 | 686,610 |
| 2020-02-14 | $31.59 | $31.68 | $31.32 | $31.42 | $21.51 | 407,780 |
| 2020-02-13 | $31.82 | $31.85 | $31.31 | $31.47 | $21.54 | 533,770 |
| 2020-02-12 | $31.65 | $31.95 | $31.50 | $31.82 | $21.78 | 467,660 |
| 2020-02-11 | $32.55 | $32.66 | $31.62 | $31.68 | $21.68 | 887,880 |
| 2020-02-10 | $32.96 | $33.05 | $32.40 | $32.53 | $22.27 | 653,800 |
| 2020-02-07 | $33.14 | $33.80 | $32.44 | $32.76 | $22.42 | 1,091,990 |
| 2020-02-06 | $32.43 | $33.75 | $32.11 | $33.36 | $22.83 | 1,618,410 |
| 2020-02-05 | $31.72 | $32.95 | $31.50 | $32.95 | $22.55 | 1,207,460 |
| 2020-02-04 | $29.53 | $31.80 | $29.53 | $31.60 | $21.63 | 1,370,300 |
| 2020-02-03 | $30.80 | $31.58 | $29.62 | $29.63 | $20.28 | 1,407,820 |
| 2020-01-31 | $32.91 | $32.91 | $32.91 | $32.91 | $22.53 | 0 |
| 2020-01-30 | $32.91 | $32.91 | $32.91 | $32.91 | $22.53 | 0 |
| 2020-01-29 | $32.91 | $32.91 | $32.91 | $32.91 | $22.53 | 0 |
| 2020-01-28 | $32.91 | $32.91 | $32.91 | $32.91 | $22.53 | 0 |
| 2020-01-27 | $32.91 | $32.91 | $32.91 | $32.91 | $22.53 | 0 |
| 2020-01-24 | $32.91 | $32.91 | $32.91 | $32.91 | $22.53 | 0 |
| 2020-01-23 | $34.01 | $34.50 | $32.60 | $32.91 | $22.53 | 719,840 |
| 2020-01-22 | $35.26 | $35.26 | $33.98 | $34.16 | $23.38 | 863,680 |
| 2020-01-21 | $34.55 | $35.35 | $33.82 | $35.26 | $24.13 | 1,454,620 |
| 2020-01-20 | $34.56 | $34.82 | $33.83 | $34.11 | $23.35 | 663,360 |
| 2020-01-17 | $34.52 | $34.76 | $34.50 | $34.58 | $23.67 | 391,000 |
| 2020-01-16 | $34.86 | $34.86 | $34.43 | $34.52 | $23.63 | 421,460 |
| 2020-01-15 | $35.00 | $35.40 | $34.41 | $34.71 | $23.76 | 715,980 |
| 2020-01-14 | $35.60 | $35.68 | $35.00 | $35.00 | $23.96 | 715,940 |
| 2020-01-13 | $35.36 | $35.67 | $35.18 | $35.65 | $24.40 | 560,950 |
| 2020-01-10 | $35.54 | $35.79 | $35.35 | $35.37 | $24.21 | 650,160 |
| 2020-01-09 | $35.20 | $35.87 | $35.20 | $35.71 | $24.44 | 1,127,090 |
| 2020-01-08 | $34.89 | $35.89 | $34.81 | $35.18 | $24.08 | 1,640,910 |
| 2020-01-07 | $34.71 | $35.15 | $34.49 | $34.91 | $23.89 | 786,640 |
| 2020-01-06 | $34.42 | $35.08 | $34.13 | $34.85 | $23.85 | 1,175,060 |
| 2020-01-03 | $35.15 | $35.43 | $34.75 | $34.75 | $23.79 | 1,034,570 |
| 2020-01-02 | $35.05 | $35.27 | $34.75 | $35.27 | $24.14 | 1,206,200 |
| 2020-01-01 | $35.31 | $35.31 | $35.31 | $35.31 | $24.17 | 0 |
| 2019-12-31 | $35.00 | $35.61 | $34.26 | $35.31 | $24.17 | 2,273,060 |
| 2019-12-30 | $33.16 | $35.40 | $32.99 | $35.03 | $23.98 | 2,220,520 |
| 2019-12-27 | $32.69 | $33.65 | $32.61 | $33.38 | $22.85 | 1,370,770 |
| 2019-12-26 | $32.44 | $32.70 | $32.31 | $32.68 | $22.37 | 409,680 |
| 2019-12-25 | $32.35 | $32.56 | $32.19 | $32.44 | $22.20 | 423,120 |
| 2019-12-24 | $32.15 | $32.65 | $32.15 | $32.48 | $22.23 | 270,380 |
| 2019-12-23 | $32.75 | $32.75 | $32.05 | $32.06 | $21.94 | 498,000 |
| 2019-12-20 | $33.22 | $33.22 | $32.68 | $32.68 | $22.37 | 484,000 |
| 2019-12-19 | $32.58 | $33.29 | $32.58 | $33.00 | $22.59 | 670,040 |
| 2019-12-18 | $32.39 | $32.75 | $32.37 | $32.57 | $22.29 | 448,040 |
| 2019-12-17 | $32.42 | $32.62 | $32.24 | $32.56 | $22.29 | 602,460 |
| 2019-12-16 | $31.67 | $32.45 | $31.67 | $32.41 | $22.18 | 683,770 |
| 2019-12-13 | $31.40 | $31.73 | $31.35 | $31.69 | $21.69 | 460,350 |
| 2019-12-12 | $31.21 | $31.74 | $31.12 | $31.40 | $21.49 | 325,600 |
| 2019-12-11 | $31.69 | $31.69 | $31.18 | $31.22 | $21.37 | 352,240 |
| 2019-12-10 | $31.17 | $31.73 | $30.98 | $31.70 | $21.70 | 624,380 |
| 2019-12-09 | $31.29 | $31.57 | $31.18 | $31.30 | $21.42 | 364,150 |
| 2019-12-06 | $31.24 | $31.37 | $31.14 | $31.34 | $21.45 | 346,060 |
| 2019-12-05 | $31.04 | $31.29 | $31.01 | $31.23 | $21.38 | 331,320 |
| 2019-12-04 | $30.93 | $31.17 | $30.78 | $31.01 | $21.23 | 309,370 |
| 2019-12-03 | $30.68 | $31.05 | $30.54 | $31.02 | $21.23 | 270,100 |
| 2019-12-02 | $30.69 | $30.99 | $30.69 | $30.88 | $21.14 | 242,430 |
| 2019-11-29 | $30.90 | $31.03 | $30.59 | $30.79 | $21.07 | 361,170 |
| 2019-11-28 | $30.95 | $31.20 | $30.80 | $31.02 | $21.23 | 359,420 |
| 2019-11-27 | $30.70 | $31.16 | $30.70 | $30.98 | $21.20 | 329,100 |
| 2019-11-26 | $31.14 | $31.34 | $31.07 | $31.19 | $21.35 | 275,520 |
| 2019-11-25 | $31.80 | $31.93 | $30.93 | $31.11 | $21.29 | 535,870 |
| 2019-11-22 | $32.26 | $32.67 | $31.80 | $31.99 | $21.90 | 417,460 |
| 2019-11-21 | $31.98 | $32.55 | $31.92 | $32.24 | $22.07 | 323,460 |
| 2019-11-20 | $32.14 | $32.44 | $32.09 | $32.15 | $22.01 | 346,960 |
| 2019-11-19 | $31.79 | $32.42 | $31.60 | $32.35 | $22.14 | 468,260 |
| 2019-11-18 | $31.55 | $31.79 | $31.11 | $31.74 | $21.72 | 299,200 |
| 2019-11-15 | $31.52 | $31.81 | $31.33 | $31.55 | $21.59 | 297,400 |
| 2019-11-14 | $31.28 | $31.68 | $31.11 | $31.48 | $21.55 | 278,600 |
| 2019-11-13 | $31.61 | $31.69 | $31.14 | $31.30 | $21.42 | 352,440 |
| 2019-11-12 | $31.86 | $32.07 | $31.42 | $31.69 | $21.69 | 361,400 |
| 2019-11-11 | $33.28 | $33.28 | $31.62 | $32.00 | $21.90 | 675,900 |
| 2019-11-08 | $33.17 | $33.42 | $33.03 | $33.34 | $22.82 | 443,020 |
| 2019-11-07 | $33.57 | $33.75 | $32.85 | $33.16 | $22.70 | 408,640 |
| 2019-11-06 | $33.30 | $33.88 | $33.22 | $33.50 | $22.93 | 478,020 |
| 2019-11-05 | $33.31 | $33.39 | $32.80 | $33.17 | $22.70 | 313,340 |
| 2019-11-04 | $33.07 | $33.50 | $32.97 | $33.29 | $22.79 | 342,940 |
| 2019-11-01 | $32.83 | $33.07 | $32.66 | $33.03 | $22.61 | 330,990 |
| 2019-10-31 | $33.13 | $33.42 | $32.85 | $32.88 | $22.51 | 297,280 |
| 2019-10-30 | $33.45 | $33.75 | $33.13 | $33.13 | $22.68 | 375,860 |
| 2019-10-29 | $34.36 | $34.38 | $33.52 | $33.61 | $23.00 | 526,620 |
| 2019-10-28 | $33.38 | $34.22 | $33.05 | $34.18 | $23.39 | 573,100 |
| 2019-10-25 | $33.38 | $33.48 | $32.77 | $33.34 | $22.82 | 397,720 |
| 2019-10-24 | $33.13 | $33.47 | $33.01 | $33.26 | $22.77 | 260,160 |
| 2019-10-23 | $33.31 | $33.67 | $33.00 | $33.13 | $22.68 | 301,560 |
| 2019-10-22 | $32.98 | $33.20 | $32.81 | $33.20 | $22.72 | 224,280 |
| 2019-10-21 | $32.99 | $33.30 | $32.73 | $32.98 | $22.57 | 321,320 |
| 2019-10-18 | $33.88 | $34.22 | $33.20 | $33.28 | $22.78 | 433,680 |
| 2019-10-17 | $34.15 | $34.27 | $33.62 | $33.87 | $23.18 | 377,600 |
| 2019-10-16 | $33.94 | $34.69 | $33.94 | $34.26 | $23.45 | 396,120 |
| 2019-10-15 | $34.34 | $34.49 | $33.71 | $34.08 | $23.33 | 345,720 |
| 2019-10-14 | $34.28 | $34.58 | $34.16 | $34.49 | $23.61 | 476,660 |
| 2019-10-11 | $33.85 | $34.44 | $33.75 | $34.19 | $23.40 | 444,200 |
| 2019-10-10 | $33.68 | $33.87 | $33.41 | $33.81 | $23.14 | 333,060 |
| 2019-10-09 | $33.00 | $33.56 | $32.93 | $33.52 | $22.94 | 333,600 |
| 2019-10-08 | $33.18 | $33.79 | $33.18 | $33.28 | $22.78 | 348,630 |
| 2019-10-07 | $33.11 | $33.11 | $33.11 | $33.11 | $22.66 | 0 |
| 2019-10-04 | $33.11 | $33.11 | $33.11 | $33.11 | $22.66 | 0 |
| 2019-10-03 | $33.11 | $33.11 | $33.11 | $33.11 | $22.66 | 0 |
| 2019-10-02 | $33.11 | $33.11 | $33.11 | $33.11 | $22.66 | 0 |
| 2019-10-01 | $33.11 | $33.11 | $33.11 | $33.11 | $22.66 | 0 |
| 2019-09-30 | $33.57 | $33.75 | $33.00 | $33.11 | $22.66 | 414,280 |
| 2019-09-27 | $34.70 | $34.70 | $32.95 | $33.55 | $22.96 | 991,230 |
| 2019-09-26 | $34.35 | $35.28 | $34.35 | $34.56 | $23.66 | 830,510 |
| 2019-09-25 | $35.49 | $35.49 | $34.35 | $34.36 | $23.52 | 757,710 |
| 2019-09-24 | $35.27 | $35.95 | $35.15 | $35.49 | $24.29 | 704,880 |
| 2019-09-23 | $35.80 | $35.80 | $34.84 | $35.27 | $24.14 | 665,440 |
| 2019-09-20 | $35.60 | $35.99 | $35.44 | $35.88 | $24.56 | 948,950 |
| 2019-09-19 | $34.75 | $35.70 | $34.75 | $35.70 | $24.44 | 972,960 |
| 2019-09-18 | $34.56 | $34.97 | $34.25 | $34.85 | $23.85 | 589,820 |
| 2019-09-17 | $35.35 | $35.52 | $34.48 | $34.55 | $23.65 | 779,830 |
| 2019-09-16 | $35.83 | $36.00 | $35.35 | $35.37 | $24.21 | 688,460 |
| 2019-09-13 | $35.83 | $35.83 | $35.83 | $35.83 | $24.52 | 0 |
| 2019-09-12 | $35.66 | $35.98 | $35.63 | $35.83 | $24.52 | 556,750 |
| 2019-09-11 | $36.23 | $36.47 | $35.57 | $35.63 | $24.39 | 1,121,610 |
| 2019-09-10 | $35.95 | $36.54 | $35.81 | $36.20 | $24.78 | 1,673,820 |
| 2019-09-09 | $34.99 | $36.28 | $34.85 | $36.18 | $24.76 | 1,797,540 |
| 2019-09-06 | $34.98 | $35.21 | $34.53 | $34.77 | $23.80 | 1,178,950 |
| 2019-09-05 | $35.69 | $35.79 | $34.95 | $34.97 | $23.94 | 1,499,940 |
| 2019-09-04 | $34.35 | $35.68 | $34.33 | $35.40 | $24.23 | 1,436,520 |
| 2019-09-03 | $34.46 | $34.79 | $34.29 | $34.51 | $23.62 | 756,120 |
| 2019-09-02 | $33.95 | $34.53 | $33.95 | $34.45 | $23.58 | 918,000 |
| 2019-08-30 | $34.95 | $35.24 | $34.01 | $34.07 | $23.32 | 1,378,550 |
| 2019-08-29 | $35.50 | $35.69 | $34.66 | $34.95 | $23.92 | 1,753,450 |
| 2019-08-28 | $36.20 | $37.79 | $35.48 | $35.50 | $24.30 | 3,062,380 |
| 2019-08-27 | $34.59 | $37.77 | $34.59 | $36.85 | $25.22 | 3,572,400 |
| 2019-08-26 | $33.02 | $35.28 | $32.90 | $34.50 | $23.61 | 2,271,100 |
| 2019-08-23 | $32.69 | $34.22 | $32.61 | $33.77 | $23.11 | 2,020,940 |
| 2019-08-22 | $32.61 | $32.93 | $32.54 | $32.66 | $22.35 | 519,320 |
| 2019-08-21 | $32.70 | $33.15 | $32.51 | $32.61 | $22.32 | 641,980 |
| 2019-08-20 | $33.15 | $33.18 | $32.70 | $32.88 | $22.51 | 862,420 |
| 2019-08-19 | $32.79 | $33.20 | $32.43 | $33.15 | $22.69 | 990,870 |
| 2019-08-16 | $32.21 | $32.93 | $31.91 | $32.69 | $22.38 | 999,740 |
| 2019-08-15 | $31.02 | $32.67 | $30.86 | $32.40 | $22.18 | 1,098,040 |
| 2019-08-14 | $31.01 | $31.91 | $31.01 | $31.75 | $21.73 | 820,340 |
| 2019-08-13 | $30.81 | $30.95 | $30.61 | $30.82 | $21.10 | 329,300 |
| 2019-08-12 | $30.45 | $31.00 | $30.45 | $30.99 | $21.21 | 331,360 |
| 2019-08-09 | $31.24 | $31.29 | $30.50 | $30.57 | $20.92 | 535,600 |
| 2019-08-08 | $31.20 | $31.38 | $30.90 | $31.05 | $21.25 | 319,800 |
| 2019-08-07 | $31.36 | $31.40 | $30.93 | $31.14 | $21.31 | 462,720 |
| 2019-08-06 | $32.00 | $32.00 | $30.36 | $31.20 | $21.36 | 997,640 |
| 2019-08-05 | $32.68 | $33.19 | $32.67 | $32.67 | $22.36 | 425,100 |
| 2019-08-02 | $32.87 | $32.90 | $32.56 | $32.80 | $22.45 | 492,780 |
| 2019-08-01 | $32.90 | $33.29 | $32.70 | $33.21 | $22.73 | 412,640 |
| 2019-07-31 | $33.29 | $33.29 | $32.78 | $33.00 | $22.59 | 444,340 |
| 2019-07-30 | $33.23 | $33.60 | $32.95 | $33.29 | $22.79 | 547,580 |
| 2019-07-29 | $33.35 | $33.43 | $33.00 | $33.10 | $22.66 | 435,480 |
| 2019-07-26 | $32.90 | $33.50 | $32.80 | $33.35 | $22.83 | 584,030 |
| 2019-07-25 | $32.71 | $33.11 | $32.71 | $33.03 | $22.61 | 524,150 |
| 2019-07-24 | $32.75 | $33.13 | $32.70 | $32.87 | $22.50 | 581,710 |
| 2019-07-23 | $32.50 | $32.88 | $32.50 | $32.75 | $22.42 | 490,880 |
| 2019-07-22 | $34.07 | $34.18 | $32.50 | $32.65 | $22.35 | 924,920 |
| 2019-07-19 | $33.68 | $34.46 | $33.68 | $34.06 | $23.31 | 402,540 |
| 2019-07-18 | $34.63 | $34.79 | $33.81 | $33.83 | $23.16 | 631,840 |
| 2019-07-17 | $34.91 | $34.98 | $34.58 | $34.83 | $23.84 | 420,440 |
| 2019-07-16 | $34.76 | $35.15 | $34.60 | $34.91 | $23.89 | 558,820 |
| 2019-07-15 | $34.83 | $34.93 | $34.20 | $34.77 | $23.80 | 763,180 |
| 2019-07-12 | $34.48 | $34.99 | $34.15 | $34.86 | $23.86 | 633,020 |
| 2019-07-11 | $35.01 | $35.21 | $34.27 | $34.34 | $23.50 | 572,540 |
| 2019-07-10 | $34.78 | $35.14 | $34.63 | $34.90 | $23.89 | 700,260 |
| 2019-07-09 | $34.88 | $34.97 | $34.36 | $34.80 | $23.82 | 584,960 |
| 2019-07-08 | $36.02 | $36.12 | $34.68 | $34.82 | $23.83 | 1,183,920 |
| 2019-07-05 | $35.39 | $36.30 | $35.16 | $36.27 | $24.83 | 1,259,730 |
| 2019-07-04 | $35.36 | $35.43 | $35.02 | $35.28 | $24.15 | 432,900 |
| 2019-07-03 | $35.71 | $35.80 | $35.10 | $35.20 | $24.09 | 689,340 |
| 2019-07-02 | $35.41 | $35.97 | $35.40 | $35.84 | $24.53 | 885,400 |
| 2019-07-01 | $35.30 | $35.53 | $35.02 | $35.53 | $24.32 | 921,140 |
| 2019-06-28 | $35.37 | $35.37 | $34.40 | $34.67 | $23.73 | 598,600 |
| 2019-06-27 | $35.36 | $35.69 | $35.11 | $35.28 | $24.15 | 782,900 |
| 2019-06-26 | $34.60 | $35.40 | $34.33 | $35.31 | $24.17 | 719,300 |
| 2019-06-25 | $35.22 | $35.22 | $34.34 | $34.68 | $23.74 | 595,870 |
| 2019-06-24 | $35.52 | $35.75 | $35.01 | $35.16 | $24.07 | 637,330 |
| 2019-06-21 | $35.09 | $35.66 | $34.98 | $35.53 | $24.32 | 970,230 |
| 2019-06-20 | $34.79 | $35.25 | $34.57 | $35.08 | $24.01 | 855,980 |
| 2019-06-19 | $35.12 | $35.30 | $34.71 | $34.79 | $23.81 | 879,220 |
| 2019-06-18 | $33.55 | $34.97 | $33.55 | $34.60 | $23.68 | 861,700 |
| 2019-06-17 | $34.00 | $34.34 | $33.66 | $33.83 | $23.16 | 502,590 |
| 2019-06-14 | $34.79 | $34.79 | $33.50 | $33.51 | $22.94 | 758,650 |
| 2019-06-13 | $34.34 | $34.86 | $34.34 | $34.68 | $23.74 | 457,460 |
| 2019-06-12 | $34.80 | $35.12 | $34.61 | $34.69 | $23.74 | 590,920 |
| 2019-06-11 | $34.00 | $34.90 | $33.76 | $34.87 | $23.87 | 717,980 |
| 2019-06-10 | $34.02 | $34.23 | $33.80 | $34.02 | $23.29 | 378,360 |
| 2019-06-07 | $33.80 | $33.80 | $33.80 | $33.80 | $23.13 | 0 |
| 2019-06-06 | $35.41 | $35.41 | $33.67 | $33.80 | $23.13 | 914,270 |
| 2019-06-05 | $36.39 | $36.51 | $35.44 | $35.47 | $24.28 | 852,120 |
| 2019-06-04 | $36.49 | $37.19 | $35.81 | $36.08 | $24.70 | 993,640 |
| 2019-06-03 | $37.50 | $37.87 | $36.45 | $36.76 | $25.16 | 1,343,670 |
| 2019-05-31 | $35.65 | $38.38 | $35.50 | $37.80 | $25.87 | 2,337,560 |
| 2019-05-30 | $36.15 | $36.15 | $35.01 | $35.88 | $24.56 | 884,330 |
| 2019-05-29 | $36.00 | $37.08 | $35.93 | $36.38 | $24.90 | 981,560 |
| 2019-05-28 | $36.50 | $36.95 | $36.24 | $36.38 | $24.90 | 504,500 |
| 2019-05-27 | $51.00 | $51.72 | $50.51 | $51.65 | $24.96 | 676,590 |
| 2019-05-24 | $49.66 | $52.30 | $49.40 | $51.11 | $24.70 | 652,090 |
| 2019-05-23 | $50.21 | $50.26 | $49.58 | $49.72 | $24.03 | 371,800 |
| 2019-05-22 | $51.19 | $51.30 | $50.06 | $50.21 | $24.26 | 413,710 |
| 2019-05-21 | $49.70 | $50.93 | $49.70 | $50.63 | $24.47 | 473,610 |
| 2019-05-20 | $49.23 | $50.82 | $48.98 | $49.97 | $24.15 | 573,300 |
| 2019-05-17 | $52.98 | $53.14 | $50.60 | $50.90 | $24.60 | 707,200 |
| 2019-05-16 | $53.23 | $53.30 | $52.57 | $52.92 | $25.57 | 521,800 |
| 2019-05-15 | $52.29 | $53.77 | $52.15 | $53.26 | $25.74 | 799,590 |
| 2019-05-14 | $51.60 | $52.37 | $51.30 | $51.96 | $25.11 | 463,100 |
| 2019-05-13 | $51.49 | $52.47 | $51.37 | $52.09 | $25.17 | 465,600 |
| 2019-05-10 | $51.50 | $52.00 | $50.56 | $51.92 | $25.09 | 687,600 |
| 2019-05-09 | $50.81 | $51.54 | $50.65 | $50.91 | $24.60 | 424,300 |
| 2019-05-08 | $49.95 | $51.85 | $49.51 | $51.16 | $24.72 | 548,600 |
| 2019-05-07 | $51.10 | $52.19 | $51.00 | $51.27 | $24.78 | 624,660 |
| 2019-05-06 | $53.81 | $54.44 | $49.68 | $50.72 | $24.51 | 951,970 |
| 2019-05-03 | $54.96 | $54.96 | $54.96 | $54.96 | $26.56 | 0 |
| 2019-05-02 | $54.96 | $54.96 | $54.96 | $54.96 | $26.56 | 0 |
| 2019-05-01 | $54.96 | $54.96 | $54.96 | $54.96 | $26.56 | 0 |
| 2019-04-30 | $54.50 | $55.17 | $53.99 | $54.96 | $26.56 | 431,500 |
| 2019-04-29 | $56.70 | $57.09 | $54.00 | $54.03 | $26.11 | 992,400 |
| 2019-04-26 | $57.56 | $57.64 | $56.68 | $56.70 | $27.40 | 904,300 |
| 2019-04-25 | $57.94 | $59.88 | $57.50 | $57.62 | $27.84 | 1,563,560 |
| 2019-04-24 | $57.69 | $57.70 | $56.73 | $57.21 | $27.65 | 549,900 |
| 2019-04-23 | $57.27 | $57.80 | $57.10 | $57.38 | $27.73 | 582,500 |
| 2019-04-22 | $58.06 | $58.22 | $57.09 | $57.18 | $27.63 | 866,650 |
| 2019-04-19 | $58.60 | $58.86 | $57.70 | $58.00 | $28.03 | 844,990 |
| 2019-04-18 | $59.50 | $59.98 | $58.35 | $58.55 | $28.29 | 1,231,810 |
| 2019-04-17 | $59.30 | $61.36 | $59.08 | $59.96 | $28.97 | 2,110,190 |
| 2019-04-16 | $58.37 | $59.55 | $58.15 | $59.05 | $28.53 | 1,002,960 |
| 2019-04-15 | $59.40 | $59.54 | $58.10 | $58.35 | $28.20 | 679,900 |
| 2019-04-12 | $58.03 | $58.66 | $57.90 | $58.55 | $28.29 | 564,360 |
| 2019-04-11 | $58.95 | $59.44 | $58.00 | $58.00 | $28.03 | 877,080 |
| 2019-04-10 | $59.68 | $59.68 | $58.51 | $58.87 | $28.45 | 1,026,200 |
| 2019-04-09 | $60.55 | $60.83 | $59.06 | $59.75 | $28.87 | 1,341,440 |
| 2019-04-08 | $60.14 | $61.97 | $59.81 | $60.93 | $29.44 | 2,464,820 |
| 2019-04-05 | $59.48 | $59.48 | $59.48 | $59.48 | $28.74 | 0 |
| 2019-04-04 | $59.44 | $59.78 | $59.08 | $59.48 | $28.74 | 1,144,670 |
| 2019-04-03 | $58.71 | $60.08 | $58.60 | $59.21 | $28.61 | 1,296,400 |
| 2019-04-02 | $59.11 | $59.29 | $58.58 | $58.88 | $28.45 | 1,148,340 |
| 2019-04-01 | $57.82 | $59.17 | $57.67 | $58.97 | $28.50 | 1,410,060 |
| 2019-03-29 | $56.62 | $57.66 | $56.61 | $57.55 | $27.81 | 1,140,270 |
| 2019-03-28 | $58.86 | $58.99 | $56.75 | $56.80 | $27.45 | 1,891,780 |
| 2019-03-27 | $59.10 | $59.39 | $58.66 | $59.05 | $28.53 | 1,000,180 |
| 2019-03-26 | $59.45 | $59.74 | $58.60 | $58.93 | $28.48 | 1,022,690 |
| 2019-03-25 | $58.60 | $59.98 | $58.05 | $58.79 | $28.41 | 1,270,900 |
| 2019-03-22 | $60.38 | $60.40 | $58.80 | $59.75 | $28.87 | 1,322,910 |
| 2019-03-21 | $60.49 | $60.90 | $60.12 | $60.38 | $29.18 | 1,441,060 |
| 2019-03-20 | $60.83 | $61.54 | $59.72 | $60.50 | $29.24 | 1,373,610 |
| 2019-03-19 | $61.00 | $61.10 | $60.52 | $60.83 | $29.39 | 1,291,330 |
| 2019-03-18 | $59.25 | $61.68 | $58.82 | $61.00 | $29.48 | 1,975,880 |
| 2019-03-15 | $58.92 | $59.56 | $58.20 | $59.20 | $28.61 | 1,513,160 |
| 2019-03-14 | $60.40 | $61.51 | $58.01 | $58.58 | $28.31 | 2,715,200 |
| 2019-03-13 | $62.89 | $64.64 | $61.08 | $61.41 | $29.68 | 2,773,570 |
| 2019-03-12 | $62.66 | $63.84 | $62.00 | $62.88 | $30.39 | 2,792,840 |
| 2019-03-11 | $60.71 | $62.97 | $60.71 | $62.75 | $30.32 | 2,829,860 |
| 2019-03-08 | $66.00 | $67.40 | $62.03 | $62.05 | $29.98 | 4,829,020 |
| 2019-03-07 | $63.26 | $69.70 | $62.51 | $68.71 | $33.20 | 6,678,970 |
| 2019-03-06 | $61.68 | $63.79 | $61.35 | $63.39 | $30.63 | 4,684,000 |
| 2019-03-05 | $61.60 | $61.60 | $60.77 | $61.56 | $29.75 | 2,720,720 |
| 2019-03-04 | $61.95 | $63.18 | $61.12 | $61.75 | $29.84 | 3,701,050 |
| 2019-03-01 | $63.55 | $63.94 | $60.50 | $61.66 | $29.80 | 3,602,870 |
| 2019-02-28 | $62.40 | $64.17 | $61.78 | $63.38 | $30.63 | 4,605,910 |
| 2019-02-27 | $61.24 | $63.20 | $59.80 | $62.91 | $30.40 | 4,555,960 |
| 2019-02-26 | $61.90 | $63.66 | $61.07 | $61.24 | $29.59 | 4,746,080 |
| 2019-02-25 | $59.60 | $62.50 | $59.56 | $62.03 | $29.97 | 4,270,340 |
| 2019-02-22 | $59.80 | $60.39 | $58.83 | $60.21 | $29.10 | 2,415,710 |
| 2019-02-21 | $61.00 | $61.00 | $59.00 | $60.00 | $28.99 | 3,976,930 |
| 2019-02-20 | $62.30 | $63.32 | $60.61 | $61.21 | $29.58 | 3,884,410 |
| 2019-02-19 | $63.53 | $64.50 | $62.43 | $62.61 | $30.25 | 4,558,990 |
| 2019-02-18 | $62.24 | $64.11 | $61.22 | $64.02 | $30.94 | 4,744,420 |
| 2019-02-15 | $61.50 | $63.19 | $61.03 | $62.25 | $30.08 | 4,157,570 |
| 2019-02-14 | $61.54 | $63.43 | $60.73 | $61.78 | $29.85 | 4,478,180 |
| 2019-02-13 | $61.31 | $63.10 | $60.66 | $62.31 | $30.11 | 5,383,040 |
| 2019-02-12 | $60.00 | $65.00 | $59.65 | $63.14 | $30.51 | 7,806,780 |
| 2019-02-11 | $60.00 | $62.13 | $57.01 | $61.03 | $29.49 | 7,330,650 |
| 2019-02-08 | $61.85 | $61.85 | $61.85 | $61.85 | $29.89 | 0 |
| 2019-02-07 | $61.85 | $61.85 | $61.85 | $61.85 | $29.89 | 0 |
| 2019-02-06 | $61.85 | $61.85 | $61.85 | $61.85 | $29.89 | 0 |
| 2019-02-05 | $61.85 | $61.85 | $61.85 | $61.85 | $29.89 | 0 |
| 2019-02-04 | $61.85 | $61.85 | $61.85 | $61.85 | $29.89 | 0 |
| 2019-02-01 | $61.85 | $61.85 | $61.85 | $61.85 | $29.89 | 278,090 |
| 2019-01-31 | $56.23 | $56.23 | $56.23 | $56.23 | $27.17 | 70,790 |
| 2019-01-30 | $42.60 | $51.12 | $42.60 | $51.12 | $24.70 | 53,800 |