Guangzhou Jiacheng International Logistics Company Ltd (603535) Exchange: SHG
Data as of July 11, 2025
$11.61 ($0.27) 2.38%
Guangzhou Jiacheng International Logistics Company Ltd - Daily Information
Click for more stock information on Guangzhou Jiacheng International Logistics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.31 |
| Previous Close | $11.61 |
| High | $11.65 |
| Low | $11.22 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.61 |
| Adjusted High | $11.65 |
| Adjusted Low | $11.22 |
Invest in Guangzhou Jiacheng International Logistics Company Ltd (603535)
Historical Stock Data for Guangzhou Jiacheng International Logistics Company Ltd (603535)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.31 | $11.65 | $11.22 | $11.61 | $11.61 | 14,285,250 |
| 2025-07-08 | $11.18 | $11.42 | $11.18 | $11.34 | $11.34 | 11,719,670 |
| 2025-07-07 | $10.81 | $11.40 | $10.68 | $11.28 | $11.28 | 15,877,110 |
| 2025-07-04 | $10.68 | $11.08 | $10.57 | $10.85 | $10.85 | 12,371,170 |
| 2025-07-03 | $10.70 | $10.76 | $10.43 | $10.68 | $10.68 | 7,061,380 |
| 2025-07-02 | $10.72 | $10.82 | $10.64 | $10.74 | $10.74 | 6,730,700 |
| 2025-06-30 | $10.70 | $10.75 | $10.47 | $10.64 | $10.64 | 11,169,910 |
| 2025-06-27 | $10.59 | $10.87 | $10.50 | $10.79 | $10.79 | 12,450,040 |
| 2025-06-26 | $10.46 | $10.85 | $10.34 | $10.59 | $10.59 | 11,838,460 |
| 2025-06-25 | $10.43 | $10.53 | $10.29 | $10.46 | $10.46 | 6,797,150 |
| 2025-06-24 | $10.46 | $10.58 | $10.36 | $10.43 | $10.43 | 6,762,460 |
| 2025-06-23 | $10.21 | $10.53 | $10.15 | $10.46 | $10.46 | 5,723,280 |
| 2025-06-20 | $10.21 | $10.45 | $10.18 | $10.32 | $10.32 | 6,103,200 |
| 2025-06-19 | $10.76 | $10.76 | $10.15 | $10.21 | $10.21 | 9,963,740 |
| 2025-06-18 | $10.65 | $10.78 | $10.23 | $10.74 | $10.74 | 10,571,540 |
| 2025-06-17 | $10.67 | $10.69 | $10.51 | $10.62 | $10.62 | 7,255,290 |
| 2025-06-13 | $10.95 | $11.00 | $10.49 | $10.72 | $10.72 | 10,566,850 |
| 2025-06-12 | $10.90 | $10.95 | $10.76 | $10.95 | $10.95 | 7,544,110 |
| 2025-06-11 | $10.80 | $10.98 | $10.69 | $10.88 | $10.88 | 9,506,650 |
| 2025-06-10 | $11.03 | $11.10 | $10.66 | $10.84 | $10.84 | 16,841,050 |
| 2025-06-09 | $11.31 | $11.49 | $11.00 | $11.05 | $11.05 | 15,081,450 |
| 2025-06-06 | $11.22 | $11.30 | $10.85 | $10.96 | $10.96 | 17,040,730 |
| 2025-06-05 | $11.49 | $11.49 | $10.94 | $11.20 | $11.20 | 38,615,050 |
| 2025-06-04 | $10.51 | $11.52 | $10.39 | $11.52 | $11.52 | 39,668,150 |
| 2025-06-03 | $10.02 | $10.99 | $9.90 | $10.47 | $10.47 | 39,072,020 |
| 2025-05-30 | $10.12 | $10.34 | $9.91 | $9.99 | $9.99 | 14,326,670 |
| 2025-05-29 | $10.22 | $10.26 | $10.00 | $10.16 | $10.16 | 13,840,320 |
| 2025-05-28 | $9.91 | $10.28 | $9.87 | $10.22 | $10.22 | 19,545,170 |
| 2025-05-27 | $9.80 | $10.10 | $9.72 | $9.91 | $9.91 | 17,680,900 |
| 2025-05-26 | $9.10 | $9.87 | $9.10 | $9.84 | $9.84 | 25,177,080 |
| 2025-05-23 | $9.28 | $9.38 | $9.11 | $9.15 | $9.15 | 9,920,460 |
| 2025-05-22 | $9.39 | $9.50 | $9.26 | $9.29 | $9.29 | 11,160,460 |
| 2025-05-21 | $9.51 | $9.66 | $9.44 | $9.45 | $9.45 | 12,843,200 |
| 2025-05-20 | $9.58 | $9.93 | $9.40 | $9.66 | $9.66 | 24,801,030 |
| 2025-05-19 | $9.58 | $9.73 | $9.43 | $9.56 | $9.56 | 23,334,530 |
| 2025-05-16 | $9.62 | $9.72 | $9.33 | $9.49 | $9.49 | 29,535,650 |
| 2025-05-15 | $10.49 | $10.58 | $9.70 | $9.72 | $9.72 | 54,295,130 |
| 2025-05-14 | $9.08 | $9.97 | $8.92 | $9.97 | $9.97 | 39,997,370 |
| 2025-05-13 | $9.42 | $9.42 | $9.03 | $9.06 | $9.06 | 20,173,330 |
| 2025-05-12 | $8.80 | $9.27 | $8.68 | $9.23 | $9.23 | 28,121,910 |
| 2025-05-09 | $8.55 | $9.20 | $8.36 | $8.89 | $8.89 | 27,017,840 |
| 2025-05-08 | $8.47 | $8.68 | $8.38 | $8.59 | $8.59 | 14,042,510 |
| 2025-05-07 | $8.48 | $8.68 | $8.38 | $8.48 | $8.48 | 14,415,990 |
| 2025-05-06 | $8.22 | $8.42 | $8.11 | $8.42 | $8.42 | 12,855,670 |
| 2025-04-30 | $8.25 | $8.34 | $8.16 | $8.21 | $8.21 | 11,836,640 |
| 2025-04-29 | $8.41 | $8.42 | $8.09 | $8.26 | $8.26 | 12,899,420 |
| 2025-04-28 | $9.12 | $9.14 | $8.30 | $8.34 | $8.34 | 27,079,660 |
| 2025-04-25 | $9.22 | $9.55 | $9.05 | $9.07 | $9.07 | 30,754,000 |
| 2025-04-24 | $9.37 | $9.63 | $9.37 | $9.37 | $9.37 | 57,011,430 |
| 2025-04-23 | $11.36 | $11.36 | $10.39 | $10.41 | $10.41 | 84,812,420 |
| 2025-04-22 | $9.78 | $10.33 | $9.66 | $10.33 | $10.33 | 33,085,890 |
| 2025-04-21 | $9.08 | $9.41 | $9.02 | $9.39 | $9.39 | 17,881,550 |
| 2025-04-18 | $9.47 | $9.58 | $9.01 | $9.02 | $9.02 | 20,311,260 |
| 2025-04-17 | $9.18 | $10.14 | $8.93 | $9.62 | $9.62 | 30,151,730 |
| 2025-04-16 | $9.16 | $9.66 | $9.11 | $9.22 | $9.22 | 19,521,950 |
| 2025-04-15 | $9.36 | $9.36 | $8.85 | $9.12 | $9.12 | 18,925,970 |
| 2025-04-14 | $8.85 | $9.55 | $8.82 | $9.42 | $9.42 | 27,588,150 |
| 2025-04-11 | $8.76 | $9.44 | $8.67 | $9.07 | $9.07 | 30,991,150 |
| 2025-04-10 | $8.67 | $8.68 | $8.11 | $8.59 | $8.59 | 15,718,720 |
| 2025-04-09 | $7.20 | $8.20 | $6.98 | $8.06 | $8.06 | 12,494,950 |
| 2025-04-08 | $7.46 | $7.69 | $7.21 | $7.46 | $7.46 | 7,807,650 |
| 2025-04-07 | $7.90 | $8.28 | $7.81 | $7.81 | $7.81 | 5,570,860 |
| 2025-04-03 | $8.48 | $8.72 | $8.35 | $8.68 | $8.68 | 6,253,550 |
| 2025-04-02 | $12.89 | $13.07 | $12.76 | $12.85 | $12.85 | 3,655,310 |
| 2025-04-01 | $13.06 | $13.08 | $12.86 | $12.89 | $12.89 | 3,757,770 |
| 2025-03-31 | $12.82 | $13.14 | $12.80 | $13.06 | $13.06 | 4,321,790 |
| 2025-03-28 | $13.25 | $13.44 | $12.90 | $12.93 | $12.93 | 5,332,940 |
| 2025-03-27 | $13.08 | $13.45 | $12.99 | $13.31 | $13.31 | 4,938,180 |
| 2025-03-26 | $12.95 | $13.28 | $12.90 | $13.13 | $13.13 | 4,059,500 |
| 2025-03-25 | $13.04 | $13.14 | $12.90 | $12.94 | $12.94 | 2,740,820 |
| 2025-03-24 | $12.98 | $13.22 | $12.81 | $13.01 | $13.01 | 4,581,760 |
| 2025-03-21 | $13.22 | $13.28 | $12.96 | $13.01 | $13.01 | 3,717,070 |
| 2025-03-20 | $13.23 | $13.35 | $13.22 | $13.26 | $13.26 | 2,248,000 |
| 2025-03-19 | $13.31 | $13.43 | $13.20 | $13.26 | $13.26 | 3,478,570 |
| 2025-03-18 | $13.36 | $13.37 | $13.20 | $13.30 | $13.30 | 3,007,820 |
| 2025-03-17 | $13.45 | $13.51 | $13.28 | $13.31 | $13.31 | 3,594,470 |
| 2025-03-14 | $13.35 | $13.51 | $13.21 | $13.45 | $13.45 | 4,624,820 |
| 2025-03-13 | $13.73 | $13.73 | $13.24 | $13.35 | $13.35 | 5,815,600 |
| 2025-03-12 | $13.75 | $13.92 | $13.61 | $13.66 | $13.66 | 7,055,860 |
| 2025-03-11 | $13.18 | $13.95 | $13.14 | $13.75 | $13.75 | 10,523,080 |
| 2025-03-10 | $13.21 | $13.30 | $13.07 | $13.25 | $13.25 | 5,449,900 |
| 2025-03-07 | $13.24 | $13.40 | $13.07 | $13.16 | $13.16 | 6,478,600 |
| 2025-03-06 | $13.01 | $13.35 | $12.98 | $13.21 | $13.21 | 9,264,120 |
| 2025-03-05 | $12.74 | $13.40 | $12.57 | $13.14 | $13.14 | 10,185,520 |
| 2025-03-04 | $12.59 | $12.75 | $12.52 | $12.73 | $12.73 | 2,864,960 |
| 2025-03-03 | $12.76 | $12.85 | $12.56 | $12.62 | $12.62 | 3,981,040 |
| 2025-02-28 | $12.96 | $12.98 | $12.63 | $12.65 | $12.65 | 4,721,750 |
| 2025-02-27 | $12.87 | $12.95 | $12.58 | $12.78 | $12.78 | 4,964,080 |
| 2025-02-26 | $12.88 | $12.89 | $12.76 | $12.86 | $12.86 | 4,319,930 |
| 2025-02-25 | $12.91 | $12.93 | $12.73 | $12.79 | $12.79 | 5,357,060 |
| 2025-02-24 | $12.97 | $13.33 | $12.91 | $13.00 | $13.00 | 8,086,530 |
| 2025-02-20 | $13.17 | $13.46 | $12.84 | $12.85 | $12.85 | 17,056,280 |
| 2025-02-19 | $12.52 | $12.89 | $12.35 | $12.74 | $12.74 | 5,499,320 |
| 2025-02-18 | $12.97 | $12.98 | $12.30 | $12.48 | $12.48 | 5,521,890 |
| 2025-02-17 | $12.41 | $13.05 | $12.35 | $12.97 | $12.97 | 7,771,420 |
| 2025-02-14 | $12.61 | $12.61 | $12.30 | $12.41 | $12.41 | 3,085,030 |
| 2025-02-13 | $12.66 | $12.72 | $12.44 | $12.44 | $12.44 | 3,859,100 |
| 2025-02-12 | $12.61 | $12.68 | $12.41 | $12.64 | $12.64 | 3,802,300 |
| 2025-02-11 | $12.45 | $12.66 | $12.41 | $12.60 | $12.60 | 5,835,480 |
| 2025-02-10 | $12.25 | $12.47 | $12.14 | $12.42 | $12.42 | 3,576,430 |
| 2025-02-07 | $12.03 | $12.38 | $11.98 | $12.25 | $12.25 | 6,230,870 |
| 2025-02-06 | $11.91 | $12.06 | $11.60 | $12.03 | $12.03 | 5,629,440 |
| 2025-02-05 | $12.21 | $12.29 | $11.90 | $11.96 | $11.96 | 3,742,710 |
| 2025-01-27 | $12.17 | $12.39 | $12.15 | $12.16 | $12.16 | 2,961,740 |
| 2025-01-24 | $12.20 | $12.37 | $12.03 | $12.17 | $12.17 | 3,874,650 |
| 2025-01-23 | $12.13 | $12.59 | $12.13 | $12.25 | $12.25 | 6,186,540 |
| 2025-01-22 | $12.19 | $12.49 | $12.05 | $12.13 | $12.13 | 4,638,260 |
| 2025-01-21 | $12.25 | $12.28 | $12.02 | $12.23 | $12.23 | 3,431,780 |
| 2025-01-20 | $12.39 | $12.39 | $12.07 | $12.20 | $12.20 | 4,619,800 |
| 2025-01-17 | $12.51 | $12.52 | $12.12 | $12.27 | $12.27 | 5,073,400 |
| 2025-01-16 | $12.59 | $12.80 | $12.40 | $12.57 | $12.57 | 5,552,190 |
| 2025-01-15 | $12.65 | $12.80 | $12.43 | $12.50 | $12.50 | 6,399,810 |
| 2025-01-14 | $12.19 | $12.93 | $12.19 | $12.80 | $12.80 | 10,296,660 |
| 2025-01-13 | $11.93 | $12.34 | $11.66 | $12.33 | $12.33 | 6,735,190 |
| 2025-01-09 | $13.22 | $13.22 | $12.71 | $12.82 | $12.82 | 12,351,360 |
| 2025-01-08 | $12.70 | $13.60 | $12.45 | $13.44 | $13.44 | 16,615,210 |
| 2025-01-07 | $12.43 | $13.60 | $12.18 | $12.77 | $12.77 | 14,991,040 |
| 2025-01-06 | $11.79 | $12.44 | $11.51 | $12.43 | $12.43 | 10,955,930 |
| 2025-01-03 | $11.88 | $12.46 | $11.75 | $12.02 | $12.02 | 10,171,090 |
| 2025-01-02 | $12.45 | $12.50 | $11.74 | $11.94 | $11.94 | 10,851,770 |
| 2024-12-31 | $12.00 | $12.20 | $11.58 | $11.99 | $11.99 | 10,020,910 |
| 2024-12-30 | $11.66 | $12.33 | $11.57 | $11.87 | $11.87 | 15,654,210 |
| 2024-12-27 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 4,303,800 |
| 2024-12-26 | $10.48 | $10.59 | $10.42 | $10.53 | $10.53 | 1,617,590 |
| 2024-12-25 | $10.80 | $10.80 | $10.38 | $10.41 | $10.41 | 3,140,230 |
| 2024-12-24 | $10.80 | $10.91 | $10.70 | $10.80 | $10.80 | 1,962,470 |
| 2024-12-23 | $11.03 | $11.03 | $10.56 | $10.61 | $10.61 | 3,026,860 |
| 2024-12-20 | $10.81 | $11.15 | $10.81 | $11.03 | $11.03 | 2,482,680 |
| 2024-12-19 | $10.69 | $10.88 | $10.66 | $10.81 | $10.81 | 2,090,920 |
| 2024-12-18 | $10.89 | $11.02 | $10.76 | $10.88 | $10.88 | 2,056,900 |
| 2024-12-17 | $11.13 | $11.17 | $10.80 | $10.88 | $10.88 | 3,274,260 |
| 2024-12-16 | $11.51 | $11.51 | $11.11 | $11.16 | $11.16 | 4,031,310 |
| 2024-12-13 | $11.72 | $11.75 | $11.46 | $11.50 | $11.50 | 3,604,670 |
| 2024-12-12 | $11.63 | $11.73 | $11.52 | $11.72 | $11.72 | 3,366,450 |
| 2024-12-11 | $11.43 | $11.70 | $11.40 | $11.62 | $11.62 | 3,593,150 |
| 2024-12-10 | $11.66 | $11.78 | $11.40 | $11.41 | $11.41 | 4,460,500 |
| 2024-12-09 | $11.51 | $11.61 | $11.30 | $11.42 | $11.42 | 4,006,960 |
| 2024-12-06 | $11.60 | $11.65 | $11.44 | $11.57 | $11.57 | 3,622,870 |
| 2024-12-05 | $11.58 | $11.67 | $11.50 | $11.60 | $11.60 | 3,646,630 |
| 2024-12-04 | $12.12 | $12.12 | $11.54 | $11.65 | $11.65 | 6,320,170 |
| 2024-12-03 | $12.26 | $12.40 | $12.05 | $12.12 | $12.12 | 6,907,360 |
| 2024-12-02 | $11.41 | $12.60 | $11.37 | $12.26 | $12.26 | 12,316,680 |
| 2024-11-29 | $11.40 | $11.82 | $11.40 | $11.69 | $11.69 | 5,440,100 |
| 2024-11-28 | $11.78 | $11.98 | $11.44 | $11.46 | $11.46 | 5,335,070 |
| 2024-11-27 | $11.51 | $11.53 | $10.77 | $11.46 | $11.46 | 5,750,690 |
| 2024-11-26 | $11.69 | $11.85 | $11.41 | $11.48 | $11.48 | 5,338,760 |
| 2024-11-25 | $11.94 | $12.02 | $11.30 | $11.71 | $11.71 | 6,679,500 |
| 2024-11-22 | $12.40 | $12.70 | $11.89 | $11.90 | $11.90 | 8,512,900 |
| 2024-11-21 | $12.19 | $12.45 | $11.96 | $12.33 | $12.33 | 8,090,100 |
| 2024-11-20 | $12.15 | $12.30 | $11.93 | $12.19 | $12.19 | 7,931,600 |
| 2024-11-19 | $12.41 | $12.44 | $11.90 | $12.31 | $12.31 | 11,687,360 |
| 2024-11-18 | $11.72 | $12.85 | $11.71 | $12.81 | $12.81 | 14,855,500 |
| 2024-11-15 | $11.70 | $12.40 | $11.70 | $11.94 | $11.94 | 13,041,550 |
| 2024-11-14 | $12.50 | $12.76 | $11.66 | $11.76 | $11.76 | 19,017,960 |
| 2024-11-13 | $11.00 | $12.21 | $10.88 | $12.21 | $12.21 | 8,909,390 |
| 2024-11-12 | $10.68 | $11.10 | $10.68 | $11.10 | $11.10 | 7,407,840 |
| 2024-11-11 | $10.58 | $10.73 | $10.52 | $10.67 | $10.67 | 4,512,500 |
| 2024-11-08 | $10.79 | $10.87 | $10.54 | $10.58 | $10.58 | 5,050,000 |
| 2024-11-07 | $10.55 | $10.79 | $10.45 | $10.74 | $10.74 | 5,298,370 |
| 2024-11-06 | $10.66 | $10.81 | $10.42 | $10.60 | $10.60 | 6,379,540 |
| 2024-11-05 | $10.26 | $11.00 | $10.20 | $10.65 | $10.65 | 8,071,570 |
| 2024-11-04 | $10.01 | $10.22 | $9.94 | $10.21 | $10.21 | 2,979,450 |
| 2024-11-01 | $10.25 | $10.29 | $9.89 | $9.99 | $9.99 | 4,147,800 |
| 2024-10-31 | $10.06 | $10.58 | $9.92 | $10.32 | $10.32 | 5,434,010 |
| 2024-10-30 | $10.06 | $10.17 | $9.89 | $10.05 | $10.05 | 3,288,300 |
| 2024-10-29 | $10.36 | $10.46 | $10.09 | $10.10 | $10.10 | 4,807,120 |
| 2024-10-28 | $10.40 | $10.47 | $10.30 | $10.35 | $10.35 | 4,726,540 |
| 2024-10-25 | $10.40 | $10.53 | $10.39 | $10.43 | $10.43 | 4,582,600 |
| 2024-10-24 | $10.60 | $10.60 | $10.33 | $10.40 | $10.40 | 2,709,790 |
| 2024-10-23 | $10.53 | $10.70 | $10.48 | $10.64 | $10.64 | 4,999,810 |
| 2024-10-22 | $10.43 | $10.56 | $10.30 | $10.53 | $10.53 | 4,297,720 |
| 2024-10-21 | $10.46 | $10.70 | $10.44 | $10.53 | $10.53 | 6,966,450 |
| 2024-10-18 | $10.19 | $10.52 | $10.01 | $10.41 | $10.41 | 6,259,970 |
| 2024-10-17 | $10.45 | $10.65 | $10.28 | $10.30 | $10.30 | 4,916,340 |
| 2024-10-16 | $10.50 | $10.71 | $10.38 | $10.53 | $10.53 | 4,675,480 |
| 2024-10-15 | $11.05 | $11.08 | $10.75 | $10.75 | $10.75 | 9,395,550 |
| 2024-10-14 | $10.99 | $11.49 | $10.33 | $11.36 | $11.36 | 17,568,190 |
| 2024-10-11 | $10.75 | $10.75 | $10.74 | $10.75 | $10.75 | 6,202,020 |
| 2024-10-10 | $9.55 | $9.91 | $9.55 | $9.77 | $9.77 | 3,697,000 |
| 2024-10-09 | $10.50 | $10.50 | $9.59 | $9.59 | $9.59 | 6,274,260 |
| 2024-10-08 | $11.49 | $11.49 | $10.45 | $10.65 | $10.65 | 10,640,370 |
| 2024-09-30 | $10.00 | $10.45 | $9.79 | $10.45 | $10.45 | 7,105,730 |
| 2024-09-27 | $9.36 | $9.75 | $9.29 | $9.69 | $9.69 | 2,449,200 |
| 2024-09-26 | $8.80 | $9.21 | $8.78 | $9.19 | $9.19 | 1,799,750 |
| 2024-09-25 | $8.87 | $9.08 | $8.85 | $8.87 | $8.87 | 2,129,030 |
| 2024-09-24 | $8.53 | $8.82 | $8.52 | $8.82 | $8.82 | 1,882,160 |
| 2024-09-23 | $8.45 | $8.59 | $8.40 | $8.51 | $8.51 | 674,800 |
| 2024-09-20 | $8.66 | $8.67 | $8.45 | $8.49 | $8.49 | 947,010 |
| 2024-09-19 | $8.50 | $8.68 | $8.47 | $8.63 | $8.63 | 1,309,570 |
| 2024-09-18 | $8.64 | $8.64 | $8.42 | $8.52 | $8.52 | 996,360 |
| 2024-09-13 | $8.73 | $8.75 | $8.61 | $8.63 | $8.63 | 668,560 |
| 2024-09-12 | $8.73 | $8.87 | $8.68 | $8.73 | $8.73 | 842,380 |
| 2024-09-11 | $8.84 | $8.94 | $8.70 | $8.73 | $8.73 | 1,121,130 |
| 2024-09-10 | $8.96 | $8.96 | $8.71 | $8.83 | $8.83 | 939,830 |
| 2024-09-09 | $8.93 | $9.05 | $8.86 | $8.90 | $8.90 | 619,940 |
| 2024-09-06 | $9.19 | $9.19 | $8.91 | $8.96 | $8.96 | 958,670 |
| 2024-09-05 | $9.11 | $9.16 | $9.07 | $9.15 | $9.15 | 647,460 |
| 2024-09-04 | $9.15 | $9.21 | $9.05 | $9.06 | $9.06 | 760,740 |
| 2024-09-03 | $9.11 | $9.29 | $9.10 | $9.20 | $9.20 | 816,530 |
| 2024-09-02 | $9.23 | $9.33 | $9.12 | $9.15 | $9.15 | 1,067,890 |
| 2024-08-30 | $9.06 | $9.40 | $9.00 | $9.25 | $9.25 | 1,826,660 |
| 2024-08-29 | $8.93 | $9.10 | $8.75 | $9.06 | $9.06 | 1,349,070 |
| 2024-08-28 | $13.52 | $13.55 | $13.28 | $13.30 | $13.30 | 1,191,630 |
| 2024-08-27 | $13.96 | $13.96 | $13.40 | $13.47 | $13.47 | 1,450,430 |
| 2024-08-26 | $13.92 | $14.12 | $13.89 | $14.02 | $14.02 | 1,084,990 |
| 2024-08-23 | $14.37 | $14.42 | $13.90 | $13.98 | $13.98 | 1,694,530 |
| 2024-08-22 | $14.34 | $14.63 | $14.27 | $14.40 | $14.40 | 1,351,350 |
| 2024-08-21 | $14.76 | $14.76 | $14.06 | $14.34 | $14.34 | 3,729,650 |
| 2024-08-20 | $14.85 | $15.09 | $14.64 | $15.09 | $15.09 | 1,908,400 |
| 2024-08-19 | $14.80 | $15.06 | $14.74 | $14.87 | $14.87 | 998,170 |
| 2024-08-16 | $14.69 | $14.81 | $14.60 | $14.78 | $14.78 | 1,089,590 |
| 2024-08-15 | $14.59 | $14.85 | $14.51 | $14.74 | $14.74 | 1,095,390 |
| 2024-08-14 | $14.70 | $14.76 | $14.57 | $14.62 | $14.62 | 728,620 |
| 2024-08-13 | $14.75 | $14.80 | $14.56 | $14.73 | $14.73 | 795,900 |
| 2024-08-12 | $14.68 | $14.80 | $14.54 | $14.75 | $14.75 | 694,700 |
| 2024-08-09 | $14.96 | $14.99 | $14.78 | $14.80 | $14.80 | 964,390 |
| 2024-08-08 | $14.73 | $14.95 | $14.61 | $14.91 | $14.91 | 1,458,000 |
| 2024-08-07 | $14.79 | $14.95 | $14.70 | $14.80 | $14.80 | 1,106,690 |
| 2024-08-06 | $14.78 | $15.00 | $14.62 | $14.84 | $14.84 | 1,661,890 |
| 2024-08-05 | $15.03 | $15.10 | $14.60 | $14.61 | $14.61 | 2,581,060 |
| 2024-08-02 | $15.18 | $15.28 | $15.02 | $15.11 | $15.11 | 3,315,710 |
| 2024-08-01 | $15.31 | $15.91 | $15.02 | $15.38 | $15.38 | 4,821,730 |
| 2024-07-31 | $14.83 | $15.28 | $14.71 | $15.18 | $15.18 | 3,624,790 |
| 2024-07-30 | $14.86 | $15.00 | $14.61 | $14.90 | $14.90 | 2,657,540 |
| 2024-07-29 | $14.51 | $15.06 | $14.51 | $14.82 | $14.82 | 3,621,910 |
| 2024-07-26 | $14.65 | $14.95 | $14.51 | $14.71 | $14.71 | 3,949,250 |
| 2024-07-25 | $14.50 | $15.20 | $14.50 | $14.65 | $14.65 | 7,104,250 |
| 2024-07-24 | $14.90 | $16.54 | $14.55 | $15.61 | $15.61 | 9,593,830 |
| 2024-07-23 | $15.90 | $15.97 | $14.97 | $15.04 | $15.04 | 6,323,790 |
| 2024-07-22 | $14.26 | $15.62 | $14.17 | $15.62 | $15.62 | 3,057,370 |
| 2024-07-19 | $14.32 | $14.35 | $14.03 | $14.20 | $14.20 | 1,347,730 |
| 2024-07-18 | $14.21 | $14.52 | $14.02 | $14.51 | $14.51 | 969,340 |
| 2024-07-17 | $14.48 | $14.60 | $14.20 | $14.33 | $14.33 | 1,168,010 |
| 2024-07-16 | $14.80 | $14.86 | $14.30 | $14.52 | $14.52 | 2,217,160 |
| 2024-07-15 | $15.38 | $15.51 | $14.68 | $14.75 | $14.75 | 2,663,140 |
| 2024-07-12 | $15.66 | $15.73 | $15.43 | $15.58 | $15.58 | 956,460 |
| 2024-07-11 | $15.64 | $15.87 | $15.55 | $15.67 | $15.67 | 1,269,790 |
| 2024-07-10 | $15.50 | $15.83 | $15.45 | $15.54 | $15.54 | 1,004,040 |
| 2024-07-09 | $15.21 | $15.63 | $14.90 | $15.63 | $15.63 | 1,044,450 |
| 2024-07-08 | $15.66 | $15.68 | $15.23 | $15.28 | $15.28 | 869,880 |
| 2024-07-05 | $15.49 | $15.72 | $15.37 | $15.66 | $15.66 | 893,650 |
| 2024-07-04 | $15.89 | $16.02 | $15.47 | $15.54 | $15.54 | 1,268,990 |
| 2024-07-03 | $16.31 | $16.50 | $15.95 | $16.00 | $16.00 | 1,240,330 |
| 2024-07-02 | $16.32 | $16.54 | $16.21 | $16.32 | $16.32 | 868,700 |
| 2024-07-01 | $15.98 | $16.48 | $15.98 | $16.42 | $16.42 | 1,076,810 |
| 2024-06-28 | $15.84 | $16.32 | $15.82 | $16.14 | $16.14 | 951,090 |
| 2024-06-27 | $16.19 | $16.50 | $15.96 | $15.97 | $15.97 | 745,150 |
| 2024-06-26 | $15.91 | $16.39 | $15.91 | $16.34 | $16.34 | 872,880 |
| 2024-06-25 | $15.97 | $16.28 | $15.87 | $16.05 | $16.05 | 1,185,470 |
| 2024-06-24 | $16.33 | $16.59 | $15.80 | $16.07 | $16.07 | 1,576,160 |
| 2024-06-21 | $16.50 | $16.91 | $16.44 | $16.63 | $16.63 | 1,556,350 |
| 2024-06-20 | $16.90 | $17.04 | $16.30 | $16.35 | $16.35 | 1,430,060 |
| 2024-06-19 | $16.77 | $17.05 | $16.77 | $16.89 | $16.89 | 848,900 |
| 2024-06-18 | $16.55 | $17.10 | $16.42 | $16.86 | $16.86 | 1,312,740 |
| 2024-06-17 | $16.98 | $16.98 | $16.55 | $16.62 | $16.62 | 1,020,810 |
| 2024-06-14 | $16.72 | $16.96 | $16.55 | $16.94 | $16.94 | 811,040 |
| 2024-06-13 | $17.00 | $17.15 | $16.64 | $16.69 | $16.69 | 1,062,100 |
| 2024-06-12 | $16.98 | $17.20 | $16.94 | $17.04 | $17.04 | 1,593,690 |
| 2024-06-11 | $16.78 | $16.98 | $16.50 | $16.86 | $16.86 | 1,282,070 |
| 2024-06-07 | $16.82 | $16.99 | $16.49 | $16.79 | $16.79 | 1,744,510 |
| 2024-06-06 | $17.30 | $17.50 | $16.44 | $16.63 | $16.63 | 2,511,290 |
| 2024-06-05 | $17.64 | $17.67 | $17.38 | $17.40 | $17.40 | 1,082,500 |
| 2024-06-04 | $17.67 | $17.75 | $17.40 | $17.63 | $17.63 | 1,373,600 |
| 2024-06-03 | $17.50 | $17.69 | $17.40 | $17.53 | $17.53 | 1,350,300 |
| 2024-05-31 | $17.58 | $17.77 | $17.43 | $17.54 | $17.54 | 1,409,700 |
| 2024-05-30 | $17.79 | $17.91 | $17.56 | $17.57 | $17.57 | 1,435,410 |
| 2024-05-29 | $17.50 | $17.92 | $17.50 | $17.69 | $17.69 | 1,816,710 |
| 2024-05-28 | $17.51 | $17.96 | $17.34 | $17.64 | $17.64 | 3,569,770 |
| 2024-05-27 | $18.00 | $18.86 | $17.88 | $18.16 | $18.16 | 6,167,440 |
| 2024-05-24 | $17.61 | $18.00 | $17.61 | $17.66 | $17.66 | 1,030,690 |
| 2024-05-23 | $17.80 | $18.05 | $17.68 | $17.82 | $17.82 | 1,555,830 |
| 2024-05-22 | $18.25 | $18.25 | $17.89 | $17.96 | $17.96 | 1,594,570 |
| 2024-05-21 | $18.08 | $18.45 | $17.88 | $18.18 | $18.18 | 1,544,900 |
| 2024-05-20 | $18.16 | $18.36 | $17.94 | $18.08 | $18.08 | 1,646,390 |
| 2024-05-17 | $17.92 | $18.33 | $17.75 | $18.16 | $18.16 | 2,466,710 |
| 2024-05-16 | $18.09 | $18.29 | $17.91 | $18.03 | $18.03 | 2,475,810 |
| 2024-05-15 | $18.43 | $18.50 | $17.82 | $18.19 | $18.19 | 2,942,430 |
| 2024-05-14 | $18.29 | $19.00 | $18.29 | $18.52 | $18.52 | 5,061,540 |
| 2024-05-13 | $17.73 | $18.12 | $17.43 | $18.01 | $18.01 | 2,883,060 |
| 2024-05-10 | $17.99 | $18.08 | $17.61 | $17.74 | $17.74 | 2,852,520 |
| 2024-05-09 | $17.91 | $18.35 | $17.31 | $17.98 | $17.98 | 4,505,910 |
| 2024-05-08 | $17.01 | $17.15 | $16.85 | $17.01 | $17.01 | 1,827,020 |
| 2024-05-07 | $16.92 | $17.32 | $16.91 | $17.11 | $17.11 | 1,814,160 |
| 2024-05-06 | $16.85 | $17.17 | $16.61 | $17.03 | $17.03 | 2,516,260 |
| 2024-04-30 | $16.68 | $16.89 | $16.59 | $16.82 | $16.82 | 2,972,070 |
| 2024-04-29 | $16.23 | $16.56 | $16.23 | $16.40 | $16.40 | 2,035,190 |
| 2024-04-26 | $16.09 | $16.43 | $16.01 | $16.23 | $16.23 | 2,297,500 |
| 2024-04-25 | $15.84 | $16.35 | $15.84 | $16.17 | $16.17 | 2,675,750 |
| 2024-04-24 | $15.98 | $16.08 | $15.60 | $16.02 | $16.02 | 3,392,730 |
| 2024-04-23 | $15.55 | $16.74 | $15.51 | $16.00 | $16.00 | 4,909,170 |
| 2024-04-22 | $15.96 | $16.00 | $15.21 | $15.52 | $15.52 | 4,402,990 |
| 2024-04-19 | $14.56 | $14.74 | $14.35 | $14.60 | $14.60 | 883,800 |
| 2024-04-18 | $14.36 | $14.75 | $14.30 | $14.58 | $14.58 | 1,026,250 |
| 2024-04-17 | $14.10 | $14.58 | $14.10 | $14.50 | $14.50 | 1,136,880 |
| 2024-04-16 | $14.87 | $14.87 | $13.74 | $14.00 | $14.00 | 1,960,200 |
| 2024-04-15 | $15.34 | $15.50 | $14.63 | $14.88 | $14.88 | 1,767,310 |
| 2024-04-12 | $15.38 | $15.61 | $15.35 | $15.44 | $15.44 | 975,100 |
| 2024-04-11 | $14.98 | $15.50 | $14.91 | $15.34 | $15.34 | 1,100,060 |
| 2024-04-10 | $15.32 | $15.45 | $14.94 | $15.08 | $15.08 | 971,210 |
| 2024-04-09 | $15.23 | $15.36 | $15.14 | $15.32 | $15.32 | 806,600 |
| 2024-04-08 | $15.66 | $15.66 | $15.13 | $15.14 | $15.14 | 1,053,800 |
| 2024-04-03 | $15.58 | $15.79 | $15.36 | $15.63 | $15.63 | 1,548,500 |
| 2024-04-02 | $15.46 | $15.58 | $15.25 | $15.51 | $15.51 | 983,130 |
| 2024-04-01 | $15.22 | $15.48 | $15.15 | $15.45 | $15.45 | 1,143,010 |
| 2024-03-29 | $14.96 | $15.17 | $14.84 | $15.15 | $15.15 | 955,540 |
| 2024-03-28 | $14.78 | $15.13 | $14.66 | $14.98 | $14.98 | 1,466,060 |
| 2024-03-27 | $14.94 | $15.29 | $14.70 | $14.70 | $14.70 | 1,998,360 |
| 2024-03-26 | $15.03 | $15.27 | $14.81 | $15.02 | $15.02 | 1,267,430 |
| 2024-03-25 | $15.31 | $15.46 | $14.97 | $15.00 | $15.00 | 1,046,100 |
| 2024-03-22 | $15.51 | $15.64 | $15.12 | $15.31 | $15.31 | 1,035,950 |
| 2024-03-21 | $15.70 | $15.78 | $15.37 | $15.57 | $15.57 | 1,499,490 |
| 2024-03-20 | $15.62 | $15.76 | $15.48 | $15.71 | $15.71 | 1,559,060 |
| 2024-03-19 | $15.60 | $15.90 | $15.52 | $15.61 | $15.61 | 2,103,830 |
| 2024-03-18 | $15.40 | $15.63 | $15.28 | $15.59 | $15.59 | 1,795,150 |
| 2024-03-15 | $15.38 | $15.41 | $15.21 | $15.36 | $15.36 | 878,890 |
| 2024-03-14 | $15.50 | $15.61 | $15.15 | $15.29 | $15.29 | 1,367,340 |
| 2024-03-13 | $15.31 | $15.67 | $15.25 | $15.53 | $15.53 | 2,102,540 |
| 2024-03-12 | $15.03 | $15.36 | $14.94 | $15.32 | $15.32 | 1,642,310 |
| 2024-03-11 | $14.66 | $15.13 | $14.65 | $15.06 | $15.06 | 1,480,120 |
| 2024-03-08 | $14.68 | $14.80 | $14.50 | $14.69 | $14.69 | 1,412,790 |
| 2024-03-07 | $14.91 | $15.12 | $14.64 | $14.73 | $14.73 | 1,887,880 |
| 2024-03-06 | $15.08 | $15.12 | $14.70 | $15.01 | $15.01 | 2,510,510 |
| 2024-03-05 | $15.60 | $16.80 | $14.73 | $15.09 | $15.09 | 6,456,660 |
| 2024-03-04 | $15.29 | $15.34 | $14.72 | $15.31 | $15.31 | 2,061,490 |
| 2024-03-01 | $15.26 | $15.45 | $15.01 | $15.16 | $15.16 | 1,978,990 |
| 2024-02-29 | $14.77 | $15.39 | $14.69 | $15.33 | $15.33 | 3,778,870 |
| 2024-02-28 | $17.00 | $17.00 | $14.91 | $14.95 | $14.95 | 5,511,950 |
| 2024-02-27 | $15.15 | $16.45 | $15.10 | $16.45 | $16.45 | 1,851,770 |
| 2024-02-26 | $15.45 | $15.57 | $14.84 | $14.95 | $14.95 | 1,962,750 |
| 2024-02-23 | $14.55 | $14.79 | $14.42 | $14.71 | $14.71 | 1,322,770 |
| 2024-02-22 | $14.46 | $14.60 | $14.26 | $14.50 | $14.50 | 1,286,220 |
| 2024-02-21 | $14.06 | $14.64 | $14.06 | $14.46 | $14.46 | 1,084,060 |
| 2024-02-20 | $14.37 | $14.50 | $14.15 | $14.30 | $14.30 | 1,079,920 |
| 2024-02-19 | $14.02 | $14.85 | $14.00 | $14.37 | $14.37 | 2,417,670 |
| 2024-02-08 | $12.50 | $13.73 | $12.20 | $13.64 | $13.64 | 2,265,800 |
| 2024-02-07 | $12.77 | $12.99 | $12.31 | $12.50 | $12.50 | 2,350,980 |
| 2024-02-06 | $13.02 | $13.21 | $11.67 | $12.90 | $12.90 | 3,302,500 |
| 2024-02-05 | $13.66 | $13.67 | $12.39 | $12.94 | $12.94 | 3,583,200 |
| 2024-02-02 | $14.59 | $14.75 | $13.27 | $13.77 | $13.77 | 1,715,270 |
| 2024-02-01 | $15.22 | $15.22 | $14.08 | $14.57 | $14.57 | 1,922,040 |
| 2024-01-31 | $15.31 | $15.69 | $14.60 | $14.68 | $14.68 | 2,095,220 |
| 2024-01-30 | $16.01 | $16.13 | $15.60 | $15.60 | $15.60 | 2,399,860 |
| 2024-01-29 | $16.77 | $16.97 | $16.11 | $16.15 | $16.15 | 2,151,870 |
| 2024-01-26 | $16.22 | $17.02 | $16.20 | $16.86 | $16.86 | 3,344,380 |
| 2024-01-25 | $15.97 | $16.34 | $15.97 | $16.23 | $16.23 | 1,916,860 |
| 2024-01-24 | $15.90 | $16.29 | $15.53 | $16.04 | $16.04 | 2,137,160 |
| 2024-01-23 | $15.48 | $15.89 | $15.38 | $15.76 | $15.76 | 2,089,930 |
| 2024-01-22 | $17.01 | $17.01 | $15.68 | $15.89 | $15.89 | 2,037,020 |
| 2024-01-19 | $17.27 | $17.33 | $16.94 | $16.98 | $16.98 | 1,021,010 |
| 2024-01-18 | $17.37 | $17.50 | $16.73 | $17.21 | $17.21 | 2,023,430 |
| 2024-01-17 | $17.70 | $17.83 | $17.43 | $17.43 | $17.43 | 1,542,650 |
| 2024-01-16 | $17.83 | $17.83 | $17.43 | $17.68 | $17.68 | 1,572,500 |
| 2024-01-15 | $17.69 | $17.96 | $17.59 | $17.79 | $17.79 | 1,520,500 |
| 2024-01-12 | $17.89 | $18.08 | $17.65 | $17.69 | $17.69 | 1,413,010 |
| 2024-01-11 | $17.72 | $17.99 | $17.59 | $17.84 | $17.84 | 1,280,370 |
| 2024-01-10 | $17.63 | $18.02 | $17.49 | $17.76 | $17.76 | 1,892,400 |
| 2024-01-09 | $17.55 | $18.04 | $17.55 | $17.66 | $17.66 | 1,782,840 |
| 2024-01-08 | $18.00 | $18.00 | $17.52 | $17.66 | $17.66 | 1,748,270 |
| 2024-01-05 | $18.12 | $18.46 | $17.83 | $17.91 | $17.91 | 1,516,400 |
| 2024-01-04 | $18.08 | $18.35 | $18.08 | $18.16 | $18.16 | 1,147,420 |
| 2024-01-03 | $18.32 | $18.48 | $18.05 | $18.21 | $18.21 | 1,746,990 |
| 2024-01-02 | $18.05 | $18.44 | $17.98 | $18.36 | $18.36 | 2,268,520 |
| 2024-01-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-29 | $17.79 | $18.37 | $17.50 | $18.00 | $18.00 | 2,412,990 |
| 2023-12-28 | $17.37 | $17.78 | $17.37 | $17.70 | $17.70 | 2,349,430 |
| 2023-12-27 | $17.61 | $17.75 | $17.28 | $17.60 | $17.60 | 2,245,430 |
| 2023-12-26 | $18.01 | $18.38 | $17.40 | $17.55 | $17.55 | 2,694,120 |
| 2023-12-25 | $18.36 | $18.36 | $17.93 | $18.09 | $18.09 | 2,164,400 |
| 2023-12-22 | $18.62 | $18.65 | $18.05 | $18.16 | $18.16 | 3,107,600 |
| 2023-12-21 | $18.20 | $18.67 | $17.98 | $18.62 | $18.62 | 3,765,540 |
| 2023-12-20 | $18.78 | $19.07 | $18.31 | $18.31 | $18.31 | 4,280,070 |
| 2023-12-19 | $19.45 | $19.55 | $18.59 | $19.08 | $19.08 | 4,234,460 |
| 2023-12-18 | $19.33 | $19.55 | $18.89 | $19.32 | $19.32 | 4,746,730 |
| 2023-12-15 | $19.59 | $20.04 | $19.00 | $19.50 | $19.50 | 6,322,360 |
| 2023-12-14 | $18.97 | $20.01 | $18.83 | $19.52 | $19.52 | 7,302,830 |
| 2023-12-13 | $19.00 | $19.53 | $18.98 | $19.12 | $19.12 | 5,476,180 |
| 2023-12-12 | $19.20 | $20.22 | $19.11 | $19.53 | $19.53 | 9,739,120 |
| 2023-12-11 | $18.75 | $19.17 | $18.36 | $18.95 | $18.95 | 5,321,780 |
| 2023-12-08 | $19.40 | $19.62 | $18.50 | $18.84 | $18.84 | 7,086,720 |
| 2023-12-07 | $19.08 | $20.79 | $19.02 | $19.40 | $19.40 | 9,224,700 |
| 2023-12-06 | $18.93 | $19.68 | $18.69 | $19.24 | $19.24 | 7,713,130 |
| 2023-12-05 | $18.71 | $19.50 | $18.45 | $19.13 | $19.13 | 8,561,540 |
| 2023-12-04 | $19.07 | $20.09 | $18.78 | $19.08 | $19.08 | 13,109,770 |
| 2023-12-01 | $18.61 | $20.02 | $18.61 | $19.61 | $19.61 | 16,569,620 |
| 2023-11-30 | $18.84 | $19.80 | $18.20 | $18.20 | $18.20 | 13,859,080 |
| 2023-11-29 | $17.33 | $18.94 | $17.33 | $18.94 | $18.94 | 8,142,470 |
| 2023-11-28 | $17.17 | $17.26 | $17.00 | $17.22 | $17.22 | 823,110 |
| 2023-11-27 | $17.02 | $17.18 | $16.93 | $17.10 | $17.10 | 764,690 |
| 2023-11-24 | $17.60 | $17.60 | $17.03 | $17.13 | $17.13 | 733,590 |
| 2023-11-23 | $17.13 | $17.29 | $17.10 | $17.27 | $17.27 | 644,750 |
| 2023-11-22 | $17.25 | $17.30 | $17.00 | $17.07 | $17.07 | 474,700 |
| 2023-11-21 | $17.37 | $17.48 | $17.23 | $17.23 | $17.23 | 719,500 |
| 2023-11-20 | $17.38 | $17.45 | $17.03 | $17.30 | $17.30 | 959,680 |
| 2023-11-17 | $18.00 | $18.00 | $17.12 | $17.37 | $17.37 | 1,269,260 |
| 2023-11-16 | $17.35 | $17.42 | $17.21 | $17.28 | $17.28 | 396,090 |
| 2023-11-15 | $17.49 | $17.55 | $17.21 | $17.39 | $17.39 | 560,640 |
| 2023-11-14 | $17.37 | $17.47 | $17.29 | $17.43 | $17.43 | 475,910 |
| 2023-11-13 | $17.27 | $17.45 | $17.26 | $17.39 | $17.39 | 736,070 |
| 2023-11-10 | $17.18 | $17.29 | $17.00 | $17.26 | $17.26 | 502,300 |
| 2023-11-09 | $17.24 | $17.28 | $17.12 | $17.21 | $17.21 | 450,610 |
| 2023-11-08 | $17.25 | $17.34 | $17.10 | $17.24 | $17.24 | 411,070 |
| 2023-11-07 | $17.23 | $17.33 | $17.05 | $17.30 | $17.30 | 562,960 |
| 2023-11-06 | $17.23 | $17.36 | $17.05 | $17.19 | $17.19 | 523,540 |
| 2023-11-03 | $17.11 | $17.23 | $17.06 | $17.16 | $17.16 | 730,840 |
| 2023-11-02 | $17.29 | $17.30 | $17.06 | $17.11 | $17.11 | 631,550 |
| 2023-11-01 | $17.13 | $17.35 | $16.98 | $17.25 | $17.25 | 709,220 |
| 2023-10-31 | $17.49 | $17.49 | $17.00 | $17.15 | $17.15 | 993,150 |
| 2023-10-30 | $16.91 | $17.55 | $16.81 | $17.31 | $17.31 | 2,811,920 |
| 2023-10-27 | $16.59 | $16.99 | $16.36 | $16.81 | $16.81 | 873,320 |
| 2023-10-26 | $16.33 | $16.55 | $16.05 | $16.50 | $16.50 | 1,413,140 |
| 2023-10-25 | $16.31 | $16.51 | $16.05 | $16.21 | $16.21 | 1,334,740 |
| 2023-10-24 | $16.31 | $16.73 | $16.13 | $16.32 | $16.32 | 1,754,720 |
| 2023-10-23 | $16.36 | $16.66 | $16.13 | $16.30 | $16.30 | 520,590 |
| 2023-10-20 | $16.67 | $16.76 | $16.48 | $16.60 | $16.60 | 378,520 |
| 2023-10-19 | $16.64 | $17.17 | $16.60 | $16.67 | $16.67 | 646,390 |
| 2023-10-18 | $16.90 | $16.93 | $16.63 | $16.76 | $16.76 | 477,130 |
| 2023-10-17 | $16.97 | $17.12 | $16.84 | $17.05 | $17.05 | 689,000 |
| 2023-10-16 | $16.90 | $17.27 | $16.90 | $17.06 | $17.06 | 424,890 |
| 2023-10-13 | $17.21 | $17.21 | $16.85 | $16.93 | $16.93 | 403,500 |
| 2023-10-12 | $17.12 | $17.25 | $17.05 | $17.14 | $17.14 | 306,290 |
| 2023-10-11 | $17.13 | $17.16 | $16.96 | $17.05 | $17.05 | 468,440 |
| 2023-10-10 | $17.18 | $17.50 | $16.99 | $17.08 | $17.08 | 759,730 |
| 2023-10-09 | $17.18 | $17.48 | $17.04 | $17.19 | $17.19 | 857,800 |
| 2023-09-28 | $17.12 | $17.27 | $17.05 | $17.27 | $17.27 | 386,570 |
| 2023-09-27 | $17.37 | $17.44 | $17.01 | $17.12 | $17.12 | 946,720 |
| 2023-09-26 | $17.13 | $17.42 | $17.05 | $17.37 | $17.37 | 701,110 |
| 2023-09-25 | $17.31 | $17.31 | $17.07 | $17.22 | $17.22 | 438,350 |
| 2023-09-22 | $17.18 | $17.43 | $17.14 | $17.24 | $17.24 | 650,690 |
| 2023-09-21 | $17.60 | $17.69 | $17.21 | $17.22 | $17.22 | 872,460 |
| 2023-09-20 | $17.32 | $17.83 | $17.26 | $17.56 | $17.56 | 1,704,800 |
| 2023-09-19 | $17.51 | $17.61 | $17.28 | $17.31 | $17.31 | 524,020 |
| 2023-09-18 | $17.47 | $17.64 | $17.40 | $17.54 | $17.54 | 744,930 |
| 2023-09-15 | $17.61 | $17.63 | $17.45 | $17.59 | $17.59 | 675,230 |
| 2023-09-14 | $17.70 | $17.85 | $17.47 | $17.54 | $17.54 | 701,900 |
| 2023-09-13 | $17.74 | $17.98 | $17.43 | $17.63 | $17.63 | 1,155,890 |
| 2023-09-12 | $17.58 | $17.77 | $17.40 | $17.73 | $17.73 | 1,143,720 |
| 2023-09-11 | $17.20 | $17.60 | $17.20 | $17.59 | $17.59 | 1,631,320 |
| 2023-09-08 | $17.07 | $17.35 | $16.86 | $17.20 | $17.20 | 887,080 |
| 2023-09-07 | $17.28 | $17.28 | $16.97 | $16.97 | $16.97 | 546,930 |
| 2023-09-06 | $17.08 | $17.28 | $17.03 | $17.24 | $17.24 | 798,760 |
| 2023-09-05 | $17.31 | $17.32 | $17.05 | $17.22 | $17.22 | 680,990 |
| 2023-09-04 | $17.03 | $17.30 | $16.80 | $17.26 | $17.26 | 975,470 |
| 2023-09-01 | $17.03 | $17.10 | $16.60 | $16.88 | $16.88 | 1,248,600 |
| 2023-08-31 | $16.79 | $17.03 | $16.63 | $16.96 | $16.96 | 820,730 |
| 2023-08-30 | $16.77 | $16.88 | $16.61 | $16.73 | $16.73 | 802,840 |
| 2023-08-29 | $16.21 | $16.96 | $15.93 | $16.77 | $16.77 | 1,780,220 |
| 2023-08-28 | $15.81 | $16.37 | $15.81 | $15.92 | $15.92 | 963,100 |
| 2023-08-25 | $15.70 | $15.89 | $15.48 | $15.50 | $15.50 | 581,170 |
| 2023-08-24 | $15.98 | $16.40 | $15.68 | $15.73 | $15.73 | 631,760 |
| 2023-08-23 | $16.21 | $16.35 | $15.90 | $15.97 | $15.97 | 647,390 |
| 2023-08-22 | $16.30 | $16.50 | $15.80 | $16.09 | $16.09 | 770,340 |
| 2023-08-21 | $16.77 | $16.94 | $16.19 | $16.30 | $16.30 | 896,050 |
| 2023-08-18 | $16.66 | $17.08 | $16.65 | $16.77 | $16.77 | 474,380 |
| 2023-08-17 | $16.50 | $16.91 | $16.45 | $16.82 | $16.82 | 588,920 |
| 2023-08-16 | $16.55 | $16.97 | $16.41 | $16.70 | $16.70 | 534,560 |
| 2023-08-15 | $16.44 | $17.00 | $16.33 | $16.58 | $16.58 | 1,497,730 |
| 2023-08-14 | $16.59 | $16.60 | $16.22 | $16.42 | $16.33 | 600,450 |
| 2023-08-11 | $16.89 | $17.06 | $16.54 | $16.57 | $16.57 | 467,150 |
| 2023-08-10 | $16.73 | $17.10 | $16.70 | $16.93 | $16.93 | 700,740 |
| 2023-08-09 | $16.96 | $17.00 | $16.49 | $16.61 | $16.61 | 576,570 |
| 2023-08-08 | $16.85 | $16.91 | $16.60 | $16.87 | $16.87 | 504,460 |
| 2023-08-07 | $16.99 | $17.06 | $16.78 | $16.82 | $16.82 | 559,550 |
| 2023-08-04 | $17.23 | $17.24 | $16.88 | $16.94 | $16.94 | 937,550 |
| 2023-08-03 | $17.25 | $17.25 | $17.06 | $17.23 | $17.23 | 368,660 |
| 2023-08-02 | $17.26 | $17.38 | $17.16 | $17.22 | $17.22 | 408,830 |
| 2023-08-01 | $17.24 | $17.29 | $17.08 | $17.26 | $17.26 | 534,760 |
| 2023-07-31 | $17.22 | $17.32 | $17.08 | $17.15 | $17.15 | 634,030 |
| 2023-07-28 | $16.95 | $17.26 | $16.87 | $17.09 | $17.09 | 950,100 |
| 2023-07-27 | $17.07 | $17.24 | $16.74 | $16.96 | $16.96 | 970,040 |
| 2023-07-26 | $17.28 | $17.28 | $17.02 | $17.19 | $17.19 | 447,440 |
| 2023-07-25 | $16.93 | $17.19 | $16.93 | $17.17 | $17.17 | 490,080 |
| 2023-07-24 | $17.00 | $17.31 | $16.84 | $16.89 | $16.89 | 608,370 |
| 2023-07-21 | $16.80 | $17.08 | $16.80 | $16.98 | $16.98 | 682,440 |
| 2023-07-20 | $17.21 | $17.47 | $16.80 | $16.95 | $16.95 | 867,520 |
| 2023-07-19 | $17.25 | $17.51 | $17.10 | $17.20 | $17.20 | 1,535,320 |
| 2023-07-18 | $16.62 | $17.19 | $16.55 | $17.15 | $17.15 | 1,324,010 |
| 2023-07-17 | $16.67 | $16.72 | $16.35 | $16.58 | $16.58 | 520,450 |
| 2023-07-14 | $16.35 | $16.64 | $16.35 | $16.55 | $16.55 | 422,080 |
| 2023-07-13 | $16.60 | $16.64 | $16.35 | $16.55 | $16.55 | 434,970 |
| 2023-07-12 | $16.68 | $16.75 | $16.40 | $16.45 | $16.45 | 681,420 |
| 2023-07-11 | $16.38 | $16.69 | $16.23 | $16.67 | $16.67 | 972,990 |
| 2023-07-10 | $16.06 | $16.55 | $15.98 | $16.38 | $16.38 | 789,330 |
| 2023-07-07 | $15.93 | $16.17 | $15.92 | $16.06 | $16.06 | 504,260 |
| 2023-07-06 | $16.20 | $16.21 | $15.85 | $16.02 | $16.02 | 791,220 |
| 2023-07-05 | $16.23 | $16.40 | $16.08 | $16.09 | $16.09 | 711,470 |
| 2023-07-04 | $16.34 | $16.51 | $16.16 | $16.31 | $16.31 | 793,120 |
| 2023-07-03 | $16.24 | $16.50 | $16.11 | $16.28 | $16.28 | 1,338,710 |
| 2023-06-30 | $15.61 | $16.50 | $15.47 | $16.24 | $16.24 | 2,269,090 |
| 2023-06-29 | $15.45 | $15.65 | $15.35 | $15.57 | $15.57 | 669,890 |
| 2023-06-28 | $15.55 | $16.08 | $15.25 | $15.49 | $15.49 | 649,660 |
| 2023-06-27 | $15.27 | $15.59 | $15.16 | $15.53 | $15.53 | 640,840 |
| 2023-06-26 | $15.30 | $15.51 | $15.21 | $15.27 | $15.27 | 663,390 |
| 2023-06-21 | $15.65 | $15.65 | $15.33 | $15.41 | $15.41 | 611,970 |
| 2023-06-20 | $15.49 | $15.64 | $15.32 | $15.55 | $15.55 | 935,420 |
| 2023-06-19 | $15.65 | $15.65 | $15.39 | $15.50 | $15.50 | 618,130 |
| 2023-06-16 | $15.50 | $15.75 | $15.45 | $15.65 | $15.65 | 805,330 |
| 2023-06-15 | $15.45 | $15.52 | $15.36 | $15.50 | $15.50 | 606,000 |
| 2023-06-14 | $15.40 | $15.57 | $15.21 | $15.44 | $15.44 | 766,960 |
| 2023-06-13 | $15.50 | $15.63 | $15.36 | $15.45 | $15.45 | 697,090 |
| 2023-06-12 | $15.40 | $15.60 | $15.18 | $15.55 | $15.55 | 1,123,410 |
| 2023-06-09 | $15.61 | $15.71 | $15.34 | $15.40 | $15.40 | 1,150,590 |
| 2023-06-08 | $15.18 | $15.86 | $15.18 | $15.60 | $15.60 | 2,127,930 |
| 2023-06-07 | $15.19 | $15.43 | $15.06 | $15.28 | $15.28 | 1,460,290 |
| 2023-06-06 | $15.50 | $15.64 | $15.16 | $15.19 | $15.19 | 2,410,490 |
| 2023-06-05 | $15.17 | $15.52 | $15.00 | $15.50 | $15.50 | 2,249,360 |
| 2023-06-02 | $14.99 | $15.17 | $14.88 | $15.13 | $15.13 | 1,274,020 |
| 2023-06-01 | $14.84 | $15.07 | $14.64 | $14.97 | $14.97 | 1,156,820 |
| 2023-05-31 | $15.27 | $15.27 | $14.88 | $14.90 | $14.90 | 876,020 |
| 2023-05-30 | $15.20 | $15.41 | $15.02 | $15.27 | $15.27 | 781,740 |
| 2023-05-29 | $15.82 | $15.90 | $15.26 | $15.42 | $15.42 | 1,242,400 |
| 2023-05-26 | $16.18 | $16.22 | $15.70 | $15.83 | $15.83 | 750,420 |
| 2023-05-25 | $16.20 | $16.30 | $15.93 | $16.14 | $16.14 | 718,290 |
| 2023-05-24 | $16.51 | $16.64 | $16.19 | $16.22 | $16.22 | 965,280 |
| 2023-05-23 | $16.70 | $16.92 | $16.52 | $16.54 | $16.54 | 755,810 |
| 2023-05-22 | $16.93 | $17.28 | $16.69 | $16.79 | $16.79 | 1,329,650 |
| 2023-05-19 | $16.80 | $16.80 | $16.42 | $16.60 | $16.60 | 706,540 |
| 2023-05-18 | $16.69 | $16.93 | $16.64 | $16.80 | $16.80 | 697,510 |
| 2023-05-17 | $16.49 | $16.73 | $16.48 | $16.70 | $16.70 | 401,620 |
| 2023-05-16 | $16.78 | $16.87 | $16.40 | $16.55 | $16.55 | 626,020 |
| 2023-05-15 | $16.91 | $17.04 | $16.66 | $16.88 | $16.88 | 758,020 |
| 2023-05-12 | $16.97 | $17.14 | $16.78 | $16.80 | $16.80 | 377,880 |
| 2023-05-11 | $16.89 | $16.95 | $16.77 | $16.93 | $16.93 | 404,730 |
| 2023-05-10 | $16.75 | $16.90 | $16.70 | $16.77 | $16.77 | 429,910 |
| 2023-05-09 | $16.99 | $17.25 | $16.75 | $16.76 | $16.76 | 787,990 |
| 2023-05-08 | $17.09 | $17.32 | $17.00 | $17.08 | $17.08 | 694,600 |
| 2023-05-05 | $17.36 | $17.36 | $16.91 | $17.23 | $17.23 | 501,960 |
| 2023-05-04 | $17.16 | $17.29 | $17.04 | $17.20 | $17.20 | 520,870 |
| 2023-05-03 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2023-05-02 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2023-04-28 | $16.99 | $17.05 | $16.71 | $17.02 | $17.02 | 616,190 |
| 2023-04-27 | $16.82 | $17.16 | $16.81 | $16.82 | $16.82 | 525,990 |
| 2023-04-26 | $16.62 | $16.98 | $16.55 | $16.81 | $16.81 | 640,600 |
| 2023-04-25 | $17.07 | $17.25 | $16.30 | $16.62 | $16.62 | 693,280 |
| 2023-04-24 | $17.85 | $17.85 | $17.01 | $17.08 | $17.08 | 973,170 |
| 2023-04-21 | $18.44 | $18.96 | $17.84 | $17.85 | $17.85 | 790,760 |
| 2023-04-20 | $18.32 | $18.50 | $18.08 | $18.44 | $18.44 | 767,750 |
| 2023-04-19 | $18.17 | $18.31 | $17.96 | $18.27 | $18.27 | 608,140 |
| 2023-04-18 | $18.36 | $18.56 | $18.12 | $18.16 | $18.16 | 580,440 |
| 2023-04-17 | $17.60 | $18.56 | $17.51 | $18.20 | $18.20 | 1,748,760 |
| 2023-04-14 | $17.58 | $17.63 | $17.37 | $17.44 | $17.44 | 503,800 |
| 2023-04-13 | $17.69 | $17.90 | $17.44 | $17.47 | $17.47 | 587,380 |
| 2023-04-12 | $17.60 | $18.04 | $17.45 | $17.78 | $17.78 | 1,013,650 |
| 2023-04-11 | $17.47 | $17.56 | $17.23 | $17.45 | $17.45 | 743,740 |
| 2023-04-10 | $17.33 | $17.84 | $17.25 | $17.61 | $17.61 | 994,620 |
| 2023-04-07 | $17.39 | $17.57 | $17.20 | $17.46 | $17.46 | 607,330 |
| 2023-04-06 | $17.90 | $18.00 | $17.00 | $17.40 | $17.40 | 985,520 |
| 2023-04-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-04-04 | $18.03 | $18.28 | $17.89 | $17.91 | $17.91 | 579,970 |
| 2023-04-03 | $17.67 | $18.20 | $17.49 | $18.03 | $18.03 | 835,100 |
| 2023-03-31 | $17.44 | $17.72 | $17.18 | $17.61 | $17.61 | 1,050,730 |
| 2023-03-30 | $17.73 | $17.73 | $17.18 | $17.34 | $17.34 | 1,181,640 |
| 2023-03-29 | $17.77 | $17.99 | $17.60 | $17.82 | $17.82 | 740,640 |
| 2023-03-28 | $18.00 | $18.03 | $17.68 | $17.77 | $17.77 | 562,310 |
| 2023-03-27 | $18.49 | $18.49 | $17.86 | $18.00 | $18.00 | 889,850 |
| 2023-03-24 | $18.56 | $18.76 | $18.28 | $18.38 | $18.38 | 608,230 |
| 2023-03-23 | $18.82 | $18.93 | $18.60 | $18.67 | $18.67 | 586,330 |
| 2023-03-22 | $18.93 | $18.94 | $18.73 | $18.80 | $18.80 | 455,330 |
| 2023-03-21 | $18.86 | $18.96 | $18.34 | $18.86 | $18.86 | 648,690 |
| 2023-03-20 | $18.90 | $19.12 | $18.78 | $18.79 | $18.79 | 777,020 |
| 2023-03-17 | $18.76 | $19.00 | $18.63 | $18.96 | $18.96 | 1,304,800 |
| 2023-03-16 | $18.81 | $18.91 | $18.57 | $18.57 | $18.57 | 572,980 |
| 2023-03-15 | $18.36 | $18.99 | $18.36 | $18.81 | $18.81 | 1,148,740 |
| 2023-03-14 | $18.42 | $18.68 | $18.31 | $18.42 | $18.42 | 763,090 |
| 2023-03-13 | $18.49 | $18.52 | $18.26 | $18.52 | $18.52 | 602,410 |
| 2023-03-10 | $18.58 | $18.59 | $18.28 | $18.49 | $18.49 | 845,850 |
| 2023-03-09 | $18.57 | $18.82 | $18.38 | $18.60 | $18.60 | 928,960 |
| 2023-03-08 | $18.31 | $18.56 | $18.22 | $18.49 | $18.49 | 476,270 |
| 2023-03-07 | $18.78 | $18.88 | $18.30 | $18.37 | $18.37 | 652,880 |
| 2023-03-06 | $18.78 | $18.89 | $18.68 | $18.82 | $18.82 | 627,120 |
| 2023-03-03 | $18.82 | $18.85 | $18.58 | $18.78 | $18.78 | 644,740 |
| 2023-03-02 | $18.89 | $19.04 | $18.60 | $18.67 | $18.67 | 605,600 |
| 2023-03-01 | $18.75 | $18.96 | $18.72 | $18.86 | $18.86 | 567,250 |
| 2023-02-28 | $19.02 | $19.09 | $18.72 | $18.83 | $18.83 | 1,224,870 |
| 2023-02-27 | $18.97 | $19.20 | $18.91 | $19.05 | $19.05 | 596,120 |
| 2023-02-24 | $19.12 | $19.16 | $18.96 | $19.01 | $19.01 | 498,720 |
| 2023-02-23 | $18.98 | $19.20 | $18.76 | $19.13 | $19.13 | 837,370 |
| 2023-02-22 | $18.84 | $18.95 | $18.71 | $18.89 | $18.89 | 481,750 |
| 2023-02-21 | $18.80 | $18.90 | $18.57 | $18.89 | $18.89 | 905,510 |
| 2023-02-20 | $18.81 | $18.95 | $18.67 | $18.74 | $18.74 | 862,560 |
| 2023-02-17 | $19.17 | $19.28 | $18.68 | $18.69 | $18.69 | 915,040 |
| 2023-02-16 | $19.39 | $19.52 | $18.85 | $19.08 | $19.08 | 1,208,610 |
| 2023-02-15 | $19.47 | $19.49 | $19.23 | $19.31 | $19.31 | 616,600 |
| 2023-02-14 | $19.34 | $19.48 | $19.21 | $19.47 | $19.47 | 730,450 |
| 2023-02-13 | $19.30 | $19.35 | $19.18 | $19.22 | $19.22 | 571,450 |
| 2023-02-10 | $19.32 | $19.50 | $19.19 | $19.26 | $19.26 | 791,510 |
| 2023-02-09 | $18.76 | $19.39 | $18.71 | $19.32 | $19.32 | 1,381,260 |
| 2023-02-08 | $19.14 | $19.27 | $18.85 | $18.93 | $18.93 | 620,200 |
| 2023-02-07 | $19.10 | $19.10 | $18.89 | $19.07 | $19.07 | 602,800 |
| 2023-02-06 | $18.90 | $19.15 | $18.77 | $19.00 | $19.00 | 977,720 |
| 2023-02-03 | $19.20 | $19.25 | $18.89 | $19.08 | $19.08 | 870,880 |
| 2023-02-02 | $18.98 | $19.32 | $18.89 | $19.17 | $19.17 | 1,161,250 |
| 2023-02-01 | $18.88 | $18.96 | $18.73 | $18.95 | $18.95 | 899,530 |
| 2023-01-31 | $18.68 | $18.89 | $18.56 | $18.80 | $18.80 | 725,400 |
| 2023-01-30 | $18.66 | $19.08 | $18.66 | $18.71 | $18.71 | 806,670 |
| 2023-01-20 | $18.48 | $18.71 | $18.45 | $18.66 | $18.66 | 756,580 |
| 2023-01-19 | $18.60 | $18.70 | $18.46 | $18.47 | $18.47 | 764,450 |
| 2023-01-18 | $18.34 | $19.06 | $18.34 | $18.60 | $18.60 | 1,401,900 |
| 2023-01-17 | $18.15 | $18.46 | $18.02 | $18.35 | $18.35 | 1,045,400 |
| 2023-01-16 | $18.24 | $18.40 | $18.06 | $18.17 | $18.17 | 1,109,400 |
| 2023-01-13 | $18.44 | $18.44 | $18.03 | $18.17 | $18.17 | 568,900 |
| 2023-01-12 | $18.26 | $18.52 | $18.25 | $18.31 | $18.31 | 547,020 |
| 2023-01-11 | $18.54 | $18.69 | $18.36 | $18.45 | $18.45 | 858,060 |
| 2023-01-10 | $18.58 | $18.58 | $18.31 | $18.46 | $18.46 | 1,024,010 |
| 2023-01-09 | $18.31 | $18.63 | $18.06 | $18.50 | $18.50 | 1,385,640 |
| 2023-01-06 | $18.36 | $18.38 | $18.13 | $18.31 | $18.31 | 1,153,280 |
| 2023-01-05 | $18.06 | $18.33 | $17.91 | $18.30 | $18.30 | 1,394,080 |
| 2023-01-04 | $17.62 | $18.15 | $17.62 | $18.09 | $18.09 | 1,559,890 |
| 2023-01-03 | $17.80 | $17.94 | $17.50 | $17.85 | $17.85 | 1,286,480 |
| 2023-01-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2022-12-30 | $17.87 | $17.95 | $17.57 | $17.87 | $17.87 | 1,877,390 |
| 2022-12-29 | $17.85 | $18.24 | $17.49 | $17.87 | $17.87 | 1,958,640 |
| 2022-12-28 | $18.02 | $18.05 | $17.36 | $17.74 | $17.74 | 2,039,660 |
| 2022-12-27 | $17.20 | $18.26 | $17.20 | $18.09 | $18.09 | 2,344,540 |
| 2022-12-26 | $17.29 | $17.38 | $16.98 | $17.08 | $17.08 | 1,217,020 |
| 2022-12-23 | $17.02 | $17.61 | $17.01 | $17.19 | $17.19 | 1,451,880 |
| 2022-12-22 | $17.89 | $18.16 | $17.46 | $17.60 | $17.60 | 1,530,610 |
| 2022-12-21 | $18.28 | $18.34 | $17.80 | $17.87 | $17.87 | 1,032,570 |
| 2022-12-20 | $18.00 | $18.44 | $17.80 | $18.18 | $18.18 | 1,519,660 |
| 2022-12-19 | $19.11 | $19.11 | $18.03 | $18.22 | $18.22 | 3,196,250 |
| 2022-12-16 | $18.62 | $19.35 | $18.35 | $19.20 | $19.20 | 3,337,370 |
| 2022-12-15 | $18.60 | $18.96 | $18.38 | $18.82 | $18.82 | 2,254,600 |
| 2022-12-14 | $18.60 | $18.94 | $18.51 | $18.64 | $18.64 | 1,600,040 |
| 2022-12-13 | $18.69 | $18.92 | $18.60 | $18.79 | $18.79 | 1,704,480 |
| 2022-12-12 | $19.15 | $19.16 | $18.66 | $18.67 | $18.67 | 2,899,640 |
| 2022-12-09 | $20.03 | $20.03 | $19.15 | $19.30 | $19.30 | 5,011,740 |
| 2022-12-08 | $19.15 | $20.40 | $18.61 | $20.02 | $20.02 | 6,284,980 |
| 2022-12-07 | $18.39 | $18.85 | $18.30 | $18.85 | $18.85 | 1,833,050 |
| 2022-12-06 | $18.35 | $18.40 | $18.12 | $18.36 | $18.36 | 876,070 |
| 2022-12-05 | $18.21 | $18.34 | $17.75 | $18.28 | $18.28 | 1,195,450 |
| 2022-12-01 | $17.82 | $18.10 | $17.66 | $18.09 | $18.09 | 1,481,570 |
| 2022-11-30 | $17.67 | $17.70 | $17.56 | $17.66 | $17.66 | 573,730 |
| 2022-11-29 | $17.57 | $17.71 | $17.41 | $17.68 | $17.68 | 974,590 |
| 2022-11-28 | $17.33 | $17.66 | $16.80 | $17.59 | $17.59 | 1,242,610 |
| 2022-11-25 | $17.50 | $17.69 | $17.44 | $17.47 | $17.47 | 829,900 |
| 2022-11-24 | $17.65 | $17.82 | $17.40 | $17.49 | $17.49 | 1,041,260 |
| 2022-11-23 | $17.91 | $18.13 | $17.48 | $17.60 | $17.60 | 1,480,810 |
| 2022-11-22 | $17.21 | $18.39 | $17.15 | $18.00 | $18.00 | 2,627,560 |
| 2022-11-21 | $17.48 | $17.48 | $17.05 | $17.26 | $17.26 | 822,110 |
| 2022-11-18 | $17.73 | $17.87 | $17.30 | $17.39 | $17.39 | 867,670 |
| 2022-11-17 | $17.82 | $17.92 | $17.50 | $17.60 | $17.60 | 732,660 |
| 2022-11-16 | $18.05 | $18.25 | $17.71 | $17.82 | $17.82 | 1,034,390 |
| 2022-11-15 | $17.80 | $18.08 | $17.76 | $17.99 | $17.99 | 1,339,420 |
| 2022-11-14 | $18.07 | $18.30 | $17.80 | $17.88 | $17.88 | 1,362,340 |
| 2022-11-11 | $18.41 | $18.69 | $18.05 | $18.07 | $18.07 | 1,353,290 |
| 2022-11-10 | $18.34 | $18.35 | $18.01 | $18.21 | $18.21 | 776,710 |
| 2022-11-09 | $18.47 | $18.51 | $18.25 | $18.30 | $18.30 | 633,150 |
| 2022-11-08 | $18.63 | $18.93 | $18.36 | $18.47 | $18.47 | 780,730 |
| 2022-11-07 | $18.02 | $18.70 | $18.02 | $18.63 | $18.63 | 1,261,930 |
| 2022-11-04 | $18.08 | $18.20 | $17.68 | $18.18 | $18.18 | 922,820 |
| 2022-11-03 | $17.71 | $17.91 | $17.62 | $17.83 | $17.83 | 767,320 |
| 2022-11-02 | $18.15 | $18.15 | $17.66 | $17.71 | $17.71 | 818,760 |
| 2022-11-01 | $17.15 | $17.88 | $17.14 | $17.80 | $17.80 | 1,373,080 |
| 2022-10-31 | $16.95 | $17.33 | $16.05 | $17.15 | $17.15 | 1,033,420 |
| 2022-10-28 | $18.05 | $18.05 | $16.90 | $16.95 | $16.95 | 1,208,460 |
| 2022-10-27 | $18.18 | $18.35 | $17.90 | $17.96 | $17.96 | 922,060 |
| 2022-10-26 | $18.18 | $18.24 | $17.75 | $17.94 | $17.94 | 1,043,860 |
| 2022-10-25 | $17.99 | $18.24 | $17.71 | $18.01 | $18.01 | 792,640 |
| 2022-10-24 | $18.50 | $18.71 | $17.82 | $18.15 | $18.15 | 1,053,640 |
| 2022-10-21 | $18.93 | $18.93 | $18.52 | $18.64 | $18.64 | 696,140 |
| 2022-10-20 | $18.69 | $18.98 | $18.52 | $18.70 | $18.70 | 852,400 |
| 2022-10-19 | $18.78 | $19.03 | $18.50 | $18.69 | $18.69 | 923,700 |
| 2022-10-18 | $18.56 | $19.29 | $18.55 | $18.80 | $18.80 | 1,722,810 |
| 2022-10-17 | $18.58 | $18.66 | $18.36 | $18.59 | $18.59 | 875,470 |
| 2022-10-14 | $18.32 | $18.62 | $18.26 | $18.47 | $18.47 | 1,010,520 |
| 2022-10-13 | $17.84 | $18.43 | $17.72 | $18.12 | $18.12 | 1,271,700 |
| 2022-10-12 | $17.24 | $17.96 | $17.08 | $17.70 | $17.70 | 1,568,030 |
| 2022-10-11 | $17.36 | $17.44 | $16.82 | $17.25 | $17.25 | 699,430 |
| 2022-10-10 | $17.60 | $17.75 | $17.08 | $17.35 | $17.35 | 1,179,050 |
| 2022-09-30 | $18.05 | $18.26 | $17.50 | $17.56 | $17.56 | 1,246,210 |
| 2022-09-29 | $18.33 | $18.40 | $17.91 | $17.91 | $17.91 | 867,330 |
| 2022-09-28 | $18.60 | $18.62 | $18.00 | $18.22 | $18.22 | 1,134,660 |
| 2022-09-27 | $18.07 | $18.54 | $18.05 | $18.51 | $18.51 | 1,343,550 |
| 2022-09-26 | $18.64 | $18.64 | $17.89 | $18.07 | $18.07 | 1,206,200 |
| 2022-09-23 | $19.33 | $19.38 | $18.56 | $18.73 | $18.73 | 778,440 |
| 2022-09-22 | $19.19 | $19.30 | $19.05 | $19.14 | $19.14 | 629,400 |
| 2022-09-21 | $19.20 | $19.41 | $19.00 | $19.35 | $19.35 | 547,170 |
| 2022-09-20 | $19.15 | $19.55 | $19.03 | $19.29 | $19.29 | 618,720 |
| 2022-09-19 | $19.29 | $19.29 | $18.89 | $19.09 | $19.09 | 781,510 |
| 2022-09-16 | $19.28 | $19.77 | $19.24 | $19.29 | $19.29 | 820,630 |
| 2022-09-15 | $20.09 | $20.34 | $19.50 | $19.78 | $19.78 | 1,342,040 |
| 2022-09-14 | $20.13 | $20.23 | $19.77 | $20.21 | $20.21 | 994,940 |
| 2022-09-13 | $20.40 | $20.44 | $20.07 | $20.18 | $20.18 | 949,370 |
| 2022-09-12 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2022-09-09 | $20.43 | $20.69 | $20.09 | $20.21 | $20.21 | 1,471,340 |
| 2022-09-08 | $20.30 | $20.85 | $20.20 | $20.80 | $20.80 | 2,016,190 |
| 2022-09-07 | $20.14 | $20.48 | $20.04 | $20.16 | $20.16 | 875,950 |
| 2022-09-06 | $20.38 | $20.38 | $20.00 | $20.15 | $20.15 | 759,190 |
| 2022-09-05 | $20.42 | $20.46 | $19.98 | $20.18 | $20.18 | 1,085,070 |
| 2022-09-02 | $19.99 | $20.59 | $19.83 | $20.42 | $20.42 | 2,165,470 |
| 2022-09-01 | $21.00 | $21.00 | $19.79 | $19.79 | $19.79 | 4,327,260 |
| 2022-08-31 | $22.36 | $22.38 | $21.59 | $21.99 | $21.99 | 3,614,540 |
| 2022-08-30 | $22.75 | $22.88 | $21.96 | $22.31 | $22.31 | 2,583,070 |
| 2022-08-29 | $21.42 | $22.41 | $21.25 | $22.39 | $22.39 | 2,001,100 |
| 2022-08-26 | $22.21 | $22.40 | $21.78 | $21.85 | $21.85 | 946,700 |
| 2022-08-25 | $22.24 | $22.29 | $21.66 | $22.17 | $22.17 | 1,332,770 |
| 2022-08-24 | $23.35 | $23.48 | $21.78 | $22.00 | $22.00 | 3,730,380 |
| 2022-08-23 | $23.50 | $23.75 | $23.24 | $23.30 | $23.30 | 1,488,460 |
| 2022-08-22 | $23.58 | $23.75 | $23.47 | $23.54 | $23.54 | 674,250 |
| 2022-08-19 | $23.94 | $24.06 | $23.57 | $23.57 | $23.57 | 942,510 |
| 2022-08-18 | $24.03 | $24.08 | $23.77 | $23.96 | $23.96 | 1,037,660 |
| 2022-08-17 | $24.12 | $24.12 | $23.68 | $24.03 | $24.03 | 744,670 |
| 2022-08-16 | $24.01 | $24.16 | $23.82 | $23.95 | $23.95 | 857,720 |
| 2022-08-15 | $23.72 | $23.97 | $23.35 | $23.93 | $23.93 | 1,070,450 |
| 2022-08-12 | $24.00 | $24.00 | $23.51 | $23.70 | $23.70 | 964,940 |
| 2022-08-11 | $24.19 | $24.26 | $23.70 | $23.71 | $23.71 | 1,389,620 |
| 2022-08-10 | $23.75 | $24.28 | $23.50 | $24.05 | $24.05 | 1,649,390 |
| 2022-08-09 | $23.39 | $24.51 | $23.18 | $23.78 | $23.78 | 2,289,340 |
| 2022-08-08 | $23.04 | $23.48 | $22.82 | $23.39 | $23.39 | 1,290,940 |
| 2022-08-05 | $23.00 | $23.30 | $22.71 | $23.04 | $23.04 | 1,100,830 |
| 2022-08-04 | $22.35 | $23.30 | $22.10 | $22.94 | $22.94 | 2,800,760 |
| 2022-08-03 | $21.99 | $22.41 | $21.71 | $21.88 | $21.88 | 1,971,620 |
| 2022-08-02 | $23.14 | $23.14 | $21.67 | $21.90 | $21.90 | 2,520,050 |
| 2022-08-01 | $23.02 | $23.32 | $22.82 | $23.14 | $23.14 | 951,720 |
| 2022-07-29 | $22.81 | $23.39 | $22.74 | $23.02 | $23.02 | 1,492,010 |
| 2022-07-28 | $22.76 | $23.58 | $22.74 | $22.82 | $22.82 | 1,723,600 |
| 2022-07-27 | $22.64 | $23.42 | $22.11 | $22.74 | $22.74 | 2,126,690 |
| 2022-07-26 | $22.22 | $22.50 | $21.78 | $22.40 | $22.40 | 1,351,810 |
| 2022-07-25 | $22.37 | $23.50 | $22.16 | $22.29 | $22.29 | 1,823,370 |
| 2022-07-22 | $22.84 | $22.98 | $22.25 | $22.50 | $22.50 | 1,043,650 |
| 2022-07-21 | $23.29 | $23.41 | $22.60 | $22.73 | $22.73 | 1,458,270 |
| 2022-07-20 | $22.97 | $23.77 | $22.80 | $23.29 | $23.29 | 1,714,560 |
| 2022-07-19 | $23.50 | $23.77 | $22.62 | $22.93 | $22.93 | 2,367,170 |
| 2022-07-18 | $22.10 | $23.50 | $21.88 | $23.16 | $23.16 | 5,027,200 |
| 2022-07-15 | $22.06 | $23.22 | $20.93 | $22.06 | $22.06 | 4,801,890 |
| 2022-07-14 | $20.71 | $22.32 | $20.71 | $22.06 | $22.06 | 2,378,590 |
| 2022-07-13 | $30.63 | $30.82 | $30.03 | $30.07 | $20.66 | 1,016,500 |
| 2022-07-12 | $31.25 | $31.47 | $30.45 | $30.45 | $20.92 | 1,000,200 |
| 2022-07-11 | $31.37 | $31.67 | $30.51 | $31.31 | $21.51 | 1,433,170 |
| 2022-07-08 | $30.29 | $31.99 | $30.29 | $31.35 | $21.54 | 1,629,170 |
| 2022-07-07 | $31.23 | $31.23 | $29.70 | $30.07 | $20.66 | 1,254,500 |
| 2022-07-06 | $31.06 | $31.30 | $30.30 | $30.51 | $20.96 | 975,020 |
| 2022-07-05 | $31.80 | $31.80 | $30.60 | $30.86 | $21.20 | 1,483,770 |
| 2022-07-04 | $32.43 | $32.80 | $31.01 | $31.57 | $21.69 | 2,322,320 |
| 2022-07-01 | $30.81 | $33.10 | $30.60 | $32.34 | $22.22 | 3,853,240 |
| 2022-06-30 | $29.40 | $30.76 | $29.40 | $30.49 | $20.95 | 1,736,600 |
| 2022-06-29 | $30.00 | $30.25 | $29.41 | $29.56 | $20.31 | 1,401,190 |
| 2022-06-28 | $28.60 | $30.38 | $28.49 | $30.00 | $20.61 | 2,659,600 |
| 2022-06-27 | $29.50 | $29.67 | $28.51 | $28.60 | $19.65 | 1,722,200 |
| 2022-06-24 | $27.78 | $29.81 | $27.78 | $29.08 | $19.98 | 2,037,600 |
| 2022-06-23 | $27.70 | $28.19 | $27.70 | $27.90 | $19.17 | 1,231,900 |
| 2022-06-22 | $27.87 | $28.31 | $27.70 | $27.90 | $19.17 | 1,217,770 |
| 2022-06-21 | $28.28 | $28.28 | $27.47 | $27.87 | $19.15 | 1,399,120 |
| 2022-06-20 | $29.00 | $30.10 | $27.85 | $28.29 | $19.44 | 1,830,710 |
| 2022-06-17 | $28.00 | $29.25 | $27.91 | $29.00 | $19.92 | 2,057,620 |
| 2022-06-16 | $27.61 | $28.25 | $27.61 | $27.98 | $19.22 | 1,260,900 |
| 2022-06-15 | $30.94 | $30.94 | $27.93 | $27.93 | $19.19 | 4,087,710 |
| 2022-06-14 | $28.83 | $28.83 | $26.05 | $28.58 | $19.63 | 1,340,800 |
| 2022-06-13 | $29.00 | $29.68 | $28.20 | $28.80 | $19.79 | 1,885,530 |
| 2022-06-10 | $29.08 | $29.34 | $28.80 | $29.18 | $20.05 | 816,400 |
| 2022-06-09 | $29.40 | $29.89 | $29.06 | $29.08 | $19.98 | 1,201,900 |
| 2022-06-08 | $29.76 | $30.10 | $28.95 | $29.50 | $20.27 | 2,077,300 |
| 2022-06-07 | $29.66 | $30.15 | $29.40 | $29.79 | $20.47 | 1,551,910 |
| 2022-06-06 | $30.00 | $30.15 | $29.34 | $29.69 | $20.40 | 1,274,700 |
| 2022-06-02 | $29.70 | $30.25 | $29.62 | $30.03 | $20.63 | 1,379,100 |
| 2022-06-01 | $29.60 | $30.10 | $29.12 | $29.96 | $20.58 | 1,907,800 |
| 2022-05-31 | $28.95 | $30.00 | $28.70 | $29.65 | $20.37 | 2,610,520 |
| 2022-05-30 | $29.96 | $30.39 | $28.87 | $29.11 | $20.00 | 3,502,360 |
| 2022-05-27 | $28.85 | $30.81 | $28.75 | $30.22 | $20.76 | 5,905,630 |
| 2022-05-26 | $27.21 | $29.59 | $26.96 | $29.59 | $20.33 | 6,860,120 |
| 2022-05-25 | $26.13 | $27.19 | $25.87 | $26.90 | $18.48 | 1,447,550 |
| 2022-05-24 | $26.16 | $26.43 | $25.77 | $25.80 | $17.72 | 1,626,300 |
| 2022-05-23 | $25.27 | $26.47 | $25.02 | $26.18 | $17.99 | 2,315,700 |
| 2022-05-20 | $24.90 | $25.48 | $24.80 | $25.27 | $17.36 | 875,300 |
| 2022-05-19 | $24.87 | $25.08 | $24.50 | $24.80 | $17.04 | 991,650 |
| 2022-05-18 | $25.17 | $25.69 | $25.09 | $25.19 | $17.31 | 850,100 |
| 2022-05-17 | $25.36 | $25.38 | $24.80 | $25.35 | $17.42 | 697,100 |
| 2022-05-16 | $25.18 | $25.55 | $25.01 | $25.38 | $17.44 | 1,047,100 |
| 2022-05-13 | $25.42 | $25.58 | $24.76 | $25.21 | $17.32 | 1,184,330 |
| 2022-05-12 | $25.60 | $25.99 | $24.82 | $25.19 | $17.31 | 1,845,400 |
| 2022-05-11 | $24.45 | $26.44 | $24.31 | $25.81 | $17.73 | 3,175,110 |
| 2022-05-10 | $23.80 | $24.56 | $23.42 | $24.40 | $16.76 | 1,039,990 |
| 2022-05-09 | $23.80 | $24.74 | $23.80 | $24.05 | $16.52 | 1,158,100 |
| 2022-05-06 | $23.55 | $24.10 | $23.06 | $23.80 | $16.35 | 1,237,500 |
| 2022-05-05 | $22.85 | $24.13 | $22.75 | $23.85 | $16.39 | 1,823,010 |
| 2022-05-04 | $23.06 | $23.06 | $23.06 | $23.06 | $15.84 | 0 |
| 2022-05-03 | $23.06 | $23.06 | $23.06 | $23.06 | $15.84 | 0 |
| 2022-04-29 | $22.00 | $23.37 | $21.60 | $23.06 | $15.84 | 2,499,970 |
| 2022-04-28 | $23.41 | $23.50 | $21.61 | $21.82 | $14.99 | 1,857,960 |
| 2022-04-27 | $21.85 | $22.79 | $21.23 | $22.71 | $15.60 | 1,695,900 |
| 2022-04-26 | $23.65 | $23.92 | $22.32 | $22.66 | $15.57 | 2,291,900 |
| 2022-04-25 | $25.01 | $25.05 | $23.01 | $23.26 | $15.98 | 2,550,600 |
| 2022-04-22 | $25.40 | $25.80 | $24.85 | $25.38 | $17.44 | 1,663,360 |
| 2022-04-21 | $26.11 | $26.68 | $25.36 | $25.39 | $17.44 | 1,841,660 |
| 2022-04-20 | $26.37 | $27.10 | $26.23 | $26.49 | $18.20 | 2,607,290 |
| 2022-04-19 | $26.64 | $27.98 | $26.15 | $26.25 | $18.03 | 2,990,210 |
| 2022-04-18 | $25.53 | $27.28 | $24.49 | $26.70 | $18.34 | 3,635,240 |
| 2022-04-15 | $27.70 | $27.78 | $25.21 | $25.54 | $17.55 | 5,408,320 |
| 2022-04-14 | $29.33 | $29.70 | $27.89 | $27.92 | $19.18 | 6,606,530 |
| 2022-04-13 | $30.19 | $33.00 | $29.44 | $29.44 | $20.23 | 7,216,940 |
| 2022-04-12 | $31.00 | $31.00 | $29.00 | $30.19 | $20.74 | 5,889,550 |
| 2022-04-11 | $31.00 | $31.04 | $29.80 | $31.04 | $21.32 | 8,732,770 |
| 2022-04-08 | $27.70 | $28.30 | $27.44 | $28.22 | $19.39 | 1,028,700 |
| 2022-04-07 | $27.97 | $29.02 | $27.60 | $27.72 | $19.04 | 1,742,300 |
| 2022-04-06 | $27.26 | $28.50 | $26.95 | $27.95 | $19.20 | 1,521,700 |
| 2022-04-05 | $26.94 | $26.94 | $26.94 | $26.94 | $18.51 | 0 |
| 2022-04-04 | $26.94 | $26.94 | $26.94 | $26.94 | $18.51 | 0 |
| 2022-04-01 | $27.53 | $27.62 | $26.58 | $26.94 | $18.51 | 1,116,100 |
| 2022-03-31 | $28.06 | $28.99 | $27.53 | $27.66 | $19.00 | 3,053,810 |
| 2022-03-30 | $25.02 | $27.51 | $25.02 | $27.51 | $18.90 | 1,485,100 |
| 2022-03-29 | $24.66 | $25.97 | $24.49 | $25.01 | $17.18 | 1,236,900 |
| 2022-03-28 | $24.85 | $24.97 | $24.04 | $24.67 | $16.95 | 383,800 |
| 2022-03-25 | $24.60 | $25.18 | $24.24 | $24.89 | $17.10 | 504,800 |
| 2022-03-24 | $25.29 | $25.29 | $24.50 | $24.58 | $16.89 | 476,000 |
| 2022-03-23 | $25.25 | $25.32 | $25.00 | $25.18 | $17.30 | 348,000 |
| 2022-03-22 | $25.27 | $25.52 | $24.88 | $25.37 | $17.43 | 648,200 |
| 2022-03-21 | $26.43 | $26.43 | $25.12 | $25.45 | $17.48 | 763,400 |
| 2022-03-18 | $24.96 | $26.31 | $24.96 | $26.20 | $18.00 | 1,189,210 |
| 2022-03-17 | $24.35 | $25.32 | $24.35 | $24.94 | $17.13 | 904,000 |
| 2022-03-16 | $24.51 | $24.87 | $23.20 | $24.20 | $16.63 | 1,731,100 |
| 2022-03-15 | $26.14 | $26.19 | $24.03 | $24.20 | $16.63 | 1,416,600 |
| 2022-03-14 | $28.00 | $28.00 | $26.22 | $26.30 | $18.07 | 1,246,000 |
| 2022-03-11 | $27.00 | $27.87 | $26.54 | $27.74 | $19.06 | 1,716,490 |
| 2022-03-10 | $27.98 | $28.50 | $27.00 | $27.19 | $18.68 | 1,500,600 |
| 2022-03-09 | $27.61 | $28.53 | $25.50 | $27.64 | $18.99 | 1,092,200 |
| 2022-03-08 | $28.56 | $28.91 | $28.01 | $28.30 | $19.44 | 1,249,400 |
| 2022-03-07 | $29.75 | $30.00 | $28.50 | $28.62 | $19.66 | 1,373,330 |
| 2022-03-04 | $29.65 | $30.39 | $29.38 | $30.03 | $20.63 | 1,339,530 |
| 2022-03-03 | $29.40 | $30.24 | $29.40 | $29.68 | $20.39 | 1,178,580 |
| 2022-03-02 | $29.80 | $29.80 | $29.23 | $29.48 | $20.25 | 1,303,280 |
| 2022-03-01 | $27.99 | $29.84 | $27.51 | $29.83 | $20.49 | 2,972,100 |
| 2022-02-28 | $27.78 | $28.05 | $27.02 | $28.00 | $19.24 | 816,080 |
| 2022-02-25 | $27.35 | $28.75 | $27.11 | $27.82 | $19.11 | 2,125,700 |
| 2022-02-24 | $26.39 | $27.73 | $26.19 | $27.11 | $18.62 | 2,896,640 |
| 2022-02-23 | $26.28 | $26.45 | $25.94 | $26.40 | $18.14 | 828,550 |
| 2022-02-22 | $26.80 | $26.97 | $25.92 | $26.14 | $17.96 | 753,300 |
| 2022-02-21 | $26.22 | $26.99 | $26.15 | $26.91 | $18.49 | 883,650 |
| 2022-02-18 | $26.29 | $26.49 | $25.96 | $26.22 | $18.01 | 443,600 |
| 2022-02-17 | $26.01 | $26.52 | $25.70 | $26.46 | $18.18 | 913,600 |
| 2022-02-16 | $25.71 | $25.93 | $25.10 | $25.91 | $17.80 | 1,054,190 |
| 2022-02-15 | $26.47 | $26.49 | $25.28 | $25.71 | $17.66 | 1,789,200 |
| 2022-02-14 | $27.25 | $27.68 | $26.02 | $26.36 | $18.11 | 881,300 |
| 2022-02-11 | $27.46 | $27.46 | $26.91 | $27.32 | $18.77 | 422,950 |
| 2022-02-10 | $27.40 | $27.75 | $27.25 | $27.37 | $18.80 | 447,250 |
| 2022-02-09 | $27.83 | $28.10 | $27.13 | $27.51 | $18.90 | 636,150 |
| 2022-02-08 | $27.30 | $27.82 | $27.04 | $27.74 | $19.06 | 538,600 |
| 2022-02-07 | $26.47 | $27.20 | $26.46 | $27.10 | $18.62 | 560,400 |
| 2022-02-04 | $26.36 | $26.36 | $26.36 | $26.36 | $18.11 | 0 |
| 2022-02-03 | $26.36 | $26.36 | $26.36 | $26.36 | $18.11 | 0 |
| 2022-02-02 | $26.36 | $26.36 | $26.36 | $26.36 | $18.11 | 0 |
| 2022-02-01 | $26.36 | $26.36 | $26.36 | $26.36 | $18.11 | 0 |
| 2022-01-28 | $26.30 | $26.90 | $25.77 | $26.36 | $18.11 | 575,600 |
| 2022-01-27 | $26.54 | $26.66 | $26.03 | $26.30 | $18.07 | 474,400 |
| 2022-01-26 | $26.38 | $26.67 | $25.00 | $26.43 | $18.16 | 509,500 |
| 2022-01-25 | $27.65 | $27.65 | $26.20 | $26.30 | $18.07 | 709,900 |
| 2022-01-24 | $27.15 | $27.56 | $27.10 | $27.44 | $18.85 | 643,200 |
| 2022-01-21 | $27.89 | $27.94 | $27.31 | $27.55 | $18.93 | 658,900 |
| 2022-01-20 | $27.84 | $28.33 | $27.41 | $27.80 | $19.10 | 667,830 |
| 2022-01-19 | $28.29 | $28.47 | $27.75 | $28.06 | $19.28 | 821,400 |
| 2022-01-18 | $28.79 | $28.79 | $28.13 | $28.17 | $19.35 | 895,200 |
| 2022-01-17 | $29.02 | $29.46 | $28.56 | $28.66 | $19.69 | 1,280,250 |
| 2022-01-14 | $29.88 | $29.97 | $29.20 | $29.22 | $20.07 | 733,460 |
| 2022-01-13 | $30.25 | $30.25 | $29.73 | $29.83 | $20.49 | 709,790 |
| 2022-01-12 | $30.08 | $30.48 | $29.65 | $30.04 | $20.64 | 583,710 |
| 2022-01-11 | $29.80 | $30.50 | $29.71 | $29.89 | $20.53 | 750,000 |
| 2022-01-10 | $29.68 | $29.83 | $29.11 | $29.71 | $20.41 | 532,890 |
| 2022-01-07 | $30.10 | $30.38 | $29.41 | $29.57 | $20.31 | 1,054,950 |
| 2022-01-06 | $30.10 | $30.85 | $29.85 | $30.06 | $20.65 | 1,449,800 |
| 2022-01-05 | $30.68 | $31.16 | $30.20 | $30.27 | $20.80 | 930,030 |
| 2022-01-04 | $30.30 | $30.74 | $30.17 | $30.56 | $21.00 | 702,530 |
| 2022-01-03 | $30.29 | $30.29 | $30.29 | $30.29 | $20.81 | 0 |
| 2021-12-31 | $30.05 | $30.45 | $29.92 | $30.29 | $20.81 | 588,730 |
| 2021-12-30 | $30.87 | $30.87 | $30.02 | $30.05 | $20.64 | 1,320,100 |
| 2021-12-29 | $30.49 | $31.34 | $30.03 | $30.84 | $21.19 | 1,240,830 |
| 2021-12-28 | $30.19 | $30.69 | $29.90 | $30.50 | $20.95 | 634,000 |
| 2021-12-27 | $30.28 | $30.29 | $29.70 | $30.09 | $20.67 | 467,300 |
| 2021-12-24 | $30.13 | $30.51 | $29.80 | $30.25 | $20.78 | 568,600 |
| 2021-12-23 | $30.77 | $30.77 | $30.05 | $30.20 | $20.75 | 719,290 |
| 2021-12-22 | $30.35 | $31.20 | $30.30 | $30.77 | $21.14 | 836,320 |
| 2021-12-21 | $30.63 | $30.78 | $30.00 | $30.30 | $20.82 | 1,184,200 |
| 2021-12-20 | $31.20 | $31.98 | $30.45 | $30.63 | $21.04 | 899,400 |
| 2021-12-17 | $31.83 | $32.47 | $31.10 | $31.30 | $21.50 | 796,400 |
| 2021-12-16 | $32.56 | $32.70 | $31.54 | $31.87 | $21.90 | 1,212,800 |
| 2021-12-15 | $32.77 | $32.92 | $32.14 | $32.56 | $22.37 | 1,055,090 |
| 2021-12-14 | $32.98 | $32.98 | $32.40 | $32.77 | $22.51 | 992,600 |
| 2021-12-13 | $32.30 | $33.11 | $31.99 | $32.77 | $22.51 | 1,734,300 |
| 2021-12-07 | $30.63 | $30.80 | $29.20 | $29.87 | $20.52 | 1,437,930 |
| 2021-12-06 | $30.93 | $31.35 | $30.50 | $30.57 | $21.00 | 1,316,500 |
| 2021-12-03 | $30.95 | $30.95 | $30.95 | $30.95 | $21.26 | 477,500 |
| 2021-12-02 | $30.95 | $30.95 | $30.95 | $30.95 | $21.26 | 696,890 |
| 2021-12-01 | $31.12 | $31.30 | $30.86 | $31.19 | $21.43 | 539,700 |
| 2021-11-30 | $30.84 | $31.45 | $30.84 | $31.14 | $21.39 | 646,790 |
| 2021-11-29 | $30.70 | $31.65 | $30.00 | $31.00 | $21.30 | 976,690 |
| 2021-11-26 | $31.37 | $31.38 | $30.81 | $30.92 | $21.24 | 395,300 |
| 2021-11-25 | $31.45 | $31.65 | $30.68 | $31.39 | $21.57 | 672,730 |
| 2021-11-24 | $31.69 | $31.69 | $31.10 | $31.36 | $21.54 | 481,100 |
| 2021-11-23 | $32.09 | $32.38 | $31.50 | $31.52 | $21.65 | 764,700 |
| 2021-11-22 | $32.48 | $32.52 | $31.95 | $32.10 | $22.05 | 991,500 |
| 2021-11-19 | $31.48 | $33.07 | $31.35 | $32.54 | $22.36 | 1,199,300 |
| 2021-11-18 | $31.79 | $32.00 | $31.51 | $31.60 | $21.71 | 513,700 |
| 2021-11-17 | $31.39 | $32.18 | $30.61 | $31.83 | $21.87 | 1,025,800 |
| 2021-11-16 | $31.30 | $31.69 | $31.01 | $31.05 | $21.33 | 554,600 |
| 2021-11-15 | $31.34 | $31.74 | $31.13 | $31.42 | $21.59 | 619,300 |
| 2021-11-12 | $30.75 | $31.57 | $30.43 | $31.30 | $21.50 | 788,900 |
| 2021-11-11 | $30.34 | $30.97 | $30.34 | $30.55 | $20.99 | 570,800 |
| 2021-11-10 | $30.59 | $30.75 | $30.07 | $30.39 | $20.88 | 861,100 |
| 2021-11-09 | $31.63 | $31.63 | $30.35 | $30.94 | $21.26 | 1,160,500 |
| 2021-11-08 | $31.58 | $31.61 | $31.10 | $31.56 | $21.68 | 361,700 |
| 2021-11-05 | $31.19 | $31.19 | $31.19 | $31.19 | $21.43 | 814,000 |
| 2021-11-04 | $31.32 | $31.48 | $31.09 | $31.19 | $21.43 | 434,500 |
| 2021-11-03 | $31.31 | $31.48 | $30.68 | $31.17 | $21.41 | 597,900 |
| 2021-11-02 | $32.70 | $32.70 | $31.00 | $31.16 | $21.41 | 799,500 |
| 2021-11-01 | $31.70 | $32.29 | $31.18 | $32.00 | $21.98 | 650,400 |
| 2021-10-29 | $31.90 | $31.90 | $31.04 | $31.58 | $21.70 | 551,000 |
| 2021-10-28 | $31.75 | $32.19 | $31.23 | $31.45 | $21.61 | 752,400 |
| 2021-10-27 | $31.94 | $32.09 | $31.46 | $31.72 | $21.79 | 551,100 |
| 2021-10-26 | $32.00 | $32.37 | $31.65 | $31.90 | $21.92 | 771,600 |
| 2021-10-25 | $31.35 | $32.08 | $30.70 | $32.03 | $22.01 | 1,017,590 |
| 2021-10-22 | $32.06 | $32.53 | $31.19 | $31.37 | $21.55 | 1,380,120 |
| 2021-10-21 | $33.05 | $33.05 | $32.10 | $32.36 | $22.23 | 1,026,000 |
| 2021-10-20 | $33.04 | $33.80 | $32.67 | $32.82 | $22.55 | 2,170,910 |
| 2021-10-19 | $32.56 | $34.89 | $32.56 | $33.10 | $22.74 | 2,279,010 |
| 2021-10-18 | $33.70 | $33.70 | $31.29 | $32.20 | $22.12 | 3,182,300 |
| 2021-10-15 | $35.20 | $36.98 | $33.10 | $33.97 | $23.34 | 3,537,270 |
| 2021-10-14 | $31.77 | $34.52 | $31.41 | $34.52 | $23.72 | 3,982,830 |
| 2021-10-13 | $31.10 | $32.22 | $30.75 | $31.38 | $21.56 | 1,515,200 |
| 2021-10-12 | $31.97 | $32.58 | $30.00 | $31.08 | $21.35 | 1,353,720 |
| 2021-10-11 | $32.56 | $33.07 | $31.61 | $32.20 | $22.12 | 1,075,030 |
| 2021-10-08 | $33.12 | $34.00 | $32.30 | $32.55 | $22.36 | 1,091,330 |
| 2021-10-07 | $32.79 | $32.79 | $32.79 | $32.79 | $22.53 | 0 |
| 2021-10-06 | $32.79 | $32.79 | $32.79 | $32.79 | $22.53 | 0 |
| 2021-09-30 | $31.86 | $32.97 | $31.03 | $32.79 | $22.53 | 1,340,210 |
| 2021-09-29 | $30.51 | $31.80 | $30.51 | $30.75 | $21.13 | 1,061,000 |
| 2021-09-28 | $31.34 | $31.89 | $30.37 | $30.76 | $21.13 | 1,548,270 |
| 2021-09-27 | $34.20 | $34.20 | $30.50 | $31.34 | $21.53 | 2,298,600 |
| 2021-09-24 | $35.56 | $35.56 | $33.68 | $33.89 | $23.28 | 879,230 |
| 2021-09-23 | $33.50 | $35.29 | $33.20 | $35.15 | $24.15 | 1,229,500 |
| 2021-09-22 | $33.58 | $34.24 | $32.50 | $33.66 | $23.12 | 1,131,860 |
| 2021-09-21 | $34.24 | $34.24 | $34.24 | $34.24 | $23.52 | 0 |
| 2021-09-20 | $34.24 | $34.24 | $34.24 | $34.24 | $23.52 | 0 |
| 2021-09-17 | $35.03 | $35.10 | $33.68 | $34.24 | $23.52 | 921,200 |
| 2021-09-16 | $35.73 | $36.28 | $34.40 | $35.10 | $24.11 | 993,100 |
| 2021-09-15 | $36.56 | $36.57 | $35.35 | $35.49 | $24.38 | 1,132,700 |
| 2021-09-14 | $36.55 | $37.27 | $36.36 | $36.58 | $25.13 | 638,000 |
| 2021-09-13 | $37.00 | $37.18 | $36.13 | $36.76 | $25.25 | 806,500 |
| 2021-09-10 | $37.37 | $37.70 | $36.95 | $37.20 | $25.56 | 867,400 |
| 2021-09-09 | $38.97 | $38.97 | $36.96 | $37.70 | $25.90 | 1,465,600 |
| 2021-09-08 | $40.00 | $40.18 | $38.35 | $39.04 | $26.82 | 1,979,340 |
| 2021-09-07 | $38.65 | $40.11 | $38.52 | $39.43 | $27.09 | 1,608,790 |
| 2021-09-06 | $37.89 | $38.80 | $37.13 | $38.69 | $26.58 | 1,029,780 |
| 2021-09-03 | $37.01 | $37.69 | $36.69 | $37.40 | $25.69 | 489,100 |
| 2021-09-02 | $37.23 | $37.76 | $36.00 | $37.50 | $25.76 | 751,770 |
| 2021-09-01 | $38.40 | $38.40 | $36.81 | $37.77 | $25.95 | 629,300 |
| 2021-08-31 | $38.66 | $38.95 | $37.21 | $38.45 | $26.42 | 948,140 |
| 2021-08-30 | $37.80 | $40.01 | $36.45 | $39.03 | $26.81 | 3,377,320 |
| 2021-08-27 | $36.45 | $37.84 | $36.10 | $37.80 | $25.97 | 696,180 |
| 2021-08-26 | $37.03 | $37.59 | $35.80 | $36.70 | $25.21 | 683,330 |
| 2021-08-25 | $36.23 | $37.35 | $36.23 | $36.90 | $25.35 | 392,630 |
| 2021-08-24 | $37.00 | $37.55 | $36.54 | $36.87 | $25.33 | 600,830 |
| 2021-08-23 | $36.99 | $37.90 | $35.78 | $37.29 | $25.62 | 939,640 |
| 2021-08-20 | $34.89 | $37.36 | $34.38 | $37.29 | $25.62 | 1,808,990 |
| 2021-08-19 | $34.58 | $35.00 | $34.28 | $34.89 | $23.97 | 779,730 |
| 2021-08-18 | $34.80 | $34.88 | $34.25 | $34.53 | $23.72 | 274,800 |
| 2021-08-17 | $34.86 | $35.22 | $34.09 | $34.64 | $23.80 | 577,200 |
| 2021-08-16 | $35.50 | $35.50 | $34.56 | $34.89 | $23.97 | 406,300 |
| 2021-08-13 | $35.50 | $35.87 | $34.80 | $35.50 | $24.39 | 481,520 |
| 2021-08-12 | $36.03 | $36.03 | $35.05 | $35.70 | $24.53 | 530,410 |
| 2021-08-11 | $35.05 | $36.30 | $34.90 | $36.05 | $24.69 | 740,500 |
| 2021-08-10 | $34.76 | $35.18 | $34.20 | $35.07 | $24.02 | 518,110 |
| 2021-08-09 | $34.88 | $35.38 | $33.96 | $34.85 | $23.87 | 656,690 |
| 2021-08-06 | $34.43 | $34.95 | $33.89 | $34.80 | $23.83 | 504,480 |
| 2021-08-05 | $34.60 | $34.89 | $34.10 | $34.44 | $23.59 | 501,280 |
| 2021-08-04 | $34.90 | $35.10 | $33.61 | $34.90 | $23.90 | 570,200 |
| 2021-08-03 | $35.41 | $36.10 | $34.72 | $35.00 | $23.97 | 841,510 |
| 2021-08-02 | $35.15 | $35.73 | $34.73 | $35.45 | $24.28 | 809,620 |
| 2021-07-30 | $35.70 | $35.94 | $34.56 | $35.44 | $24.27 | 728,410 |
| 2021-07-29 | $34.01 | $36.08 | $34.01 | $35.59 | $24.38 | 1,788,710 |
| 2021-07-28 | $32.21 | $34.94 | $32.21 | $34.45 | $23.59 | 1,902,900 |
| 2021-07-27 | $34.36 | $36.46 | $34.21 | $34.71 | $23.77 | 2,144,300 |
| 2021-07-26 | $36.78 | $37.01 | $33.86 | $34.37 | $23.54 | 2,213,240 |
| 2021-07-23 | $37.75 | $37.98 | $36.07 | $36.69 | $25.13 | 2,399,630 |
| 2021-07-22 | $39.00 | $39.32 | $36.42 | $37.85 | $25.92 | 2,510,500 |
| 2021-07-21 | $38.89 | $40.17 | $37.60 | $37.86 | $25.93 | 3,198,340 |
| 2021-07-20 | $38.00 | $39.79 | $37.30 | $38.93 | $26.66 | 4,080,900 |
| 2021-07-19 | $36.00 | $38.85 | $36.00 | $38.85 | $26.61 | 4,255,950 |
| 2021-07-16 | $34.60 | $35.98 | $34.60 | $35.32 | $24.19 | 856,060 |
| 2021-07-15 | $35.28 | $35.66 | $34.02 | $35.14 | $24.07 | 899,350 |
| 2021-07-14 | $33.33 | $35.99 | $32.61 | $35.14 | $24.07 | 1,701,990 |
| 2021-07-13 | $32.75 | $33.33 | $32.40 | $33.32 | $22.82 | 419,960 |
| 2021-07-12 | $32.18 | $33.14 | $31.67 | $32.84 | $22.49 | 686,180 |
| 2021-07-09 | $32.40 | $32.54 | $31.68 | $32.18 | $22.04 | 474,010 |
| 2021-07-08 | $32.35 | $32.84 | $32.00 | $32.46 | $22.23 | 374,100 |
| 2021-07-07 | $32.91 | $33.83 | $32.12 | $32.49 | $22.25 | 679,490 |
| 2021-07-06 | $34.50 | $34.50 | $32.79 | $33.29 | $22.80 | 702,600 |
| 2021-07-05 | $33.91 | $34.36 | $33.69 | $33.85 | $23.18 | 402,800 |
| 2021-07-02 | $34.75 | $35.25 | $33.80 | $33.91 | $23.23 | 463,600 |
| 2021-07-01 | $34.88 | $35.32 | $34.55 | $35.10 | $24.04 | 515,990 |
| 2021-06-30 | $35.40 | $35.95 | $34.60 | $35.00 | $23.97 | 796,580 |
| 2021-06-29 | $33.48 | $35.90 | $33.15 | $35.36 | $24.22 | 1,526,850 |
| 2021-06-28 | $33.64 | $33.97 | $33.04 | $33.54 | $22.97 | 466,900 |
| 2021-06-25 | $33.56 | $34.10 | $33.26 | $33.66 | $23.05 | 458,300 |
| 2021-06-24 | $34.53 | $34.79 | $33.56 | $33.56 | $22.99 | 883,700 |
| 2021-06-23 | $35.86 | $36.00 | $34.19 | $34.79 | $23.83 | 950,100 |
| 2021-06-22 | $34.87 | $36.80 | $34.62 | $35.35 | $24.21 | 1,193,590 |
| 2021-06-21 | $33.17 | $35.91 | $32.94 | $34.87 | $23.88 | 1,460,200 |
| 2021-06-18 | $32.20 | $33.65 | $31.48 | $33.17 | $22.72 | 971,800 |
| 2021-06-17 | $32.20 | $32.35 | $31.66 | $32.09 | $21.98 | 415,400 |
| 2021-06-16 | $32.02 | $32.50 | $31.66 | $32.26 | $22.09 | 620,600 |
| 2021-06-15 | $33.79 | $33.79 | $31.93 | $32.32 | $22.14 | 592,700 |
| 2021-06-14 | $33.30 | $33.30 | $33.30 | $33.30 | $22.81 | 0 |
| 2021-06-11 | $33.40 | $34.29 | $33.05 | $33.30 | $22.81 | 887,310 |
| 2021-06-10 | $33.14 | $33.61 | $32.50 | $33.49 | $22.94 | 888,400 |
| 2021-06-09 | $32.17 | $33.36 | $31.77 | $32.94 | $22.56 | 815,810 |
| 2021-06-08 | $31.95 | $32.04 | $31.40 | $31.93 | $21.87 | 471,400 |
| 2021-06-07 | $31.87 | $32.44 | $31.11 | $32.00 | $21.92 | 565,090 |
| 2021-06-04 | $32.00 | $32.55 | $31.04 | $32.14 | $22.01 | 705,400 |
| 2021-06-03 | $32.15 | $32.45 | $31.96 | $32.15 | $22.02 | 665,200 |
| 2021-06-02 | $32.87 | $32.87 | $32.10 | $32.18 | $22.04 | 462,040 |
| 2021-06-01 | $32.65 | $33.30 | $32.64 | $32.87 | $22.51 | 846,100 |
| 2021-05-31 | $32.85 | $33.76 | $32.00 | $32.98 | $22.59 | 598,300 |
| 2021-05-28 | $33.00 | $33.43 | $32.50 | $33.00 | $22.60 | 387,700 |
| 2021-05-27 | $33.00 | $33.19 | $31.34 | $32.99 | $22.59 | 673,590 |
| 2021-05-26 | $33.01 | $33.52 | $32.77 | $33.00 | $22.60 | 484,000 |
| 2021-05-25 | $32.18 | $33.08 | $31.90 | $32.98 | $22.59 | 750,620 |
| 2021-05-24 | $32.40 | $32.60 | $31.83 | $32.40 | $22.19 | 669,200 |
| 2021-05-21 | $32.32 | $32.85 | $32.01 | $32.38 | $22.18 | 378,600 |
| 2021-05-20 | $32.99 | $32.99 | $31.95 | $32.32 | $22.14 | 1,106,800 |
| 2021-05-19 | $32.56 | $33.22 | $31.89 | $32.75 | $22.43 | 748,410 |
| 2021-05-18 | $32.92 | $33.20 | $32.44 | $32.63 | $22.35 | 854,000 |
| 2021-05-17 | $32.75 | $33.74 | $32.75 | $32.92 | $22.55 | 1,831,700 |
| 2021-05-14 | $32.33 | $33.22 | $32.00 | $32.74 | $22.42 | 900,080 |
| 2021-05-13 | $31.35 | $32.55 | $30.54 | $32.29 | $22.12 | 990,400 |
| 2021-05-12 | $30.70 | $31.40 | $30.30 | $31.35 | $21.47 | 672,800 |
| 2021-05-11 | $30.90 | $31.10 | $30.29 | $30.85 | $21.13 | 547,400 |
| 2021-05-10 | $31.29 | $31.50 | $30.40 | $31.08 | $21.29 | 544,900 |
| 2021-05-07 | $31.74 | $33.00 | $31.28 | $31.37 | $21.49 | 1,096,300 |
| 2021-05-06 | $30.16 | $31.85 | $30.00 | $31.74 | $21.74 | 1,453,540 |
| 2021-05-05 | $30.23 | $30.23 | $30.23 | $30.23 | $20.70 | 0 |
| 2021-05-04 | $30.23 | $30.23 | $30.23 | $30.23 | $20.70 | 0 |
| 2021-04-30 | $30.88 | $30.88 | $29.69 | $30.23 | $20.70 | 1,130,400 |
| 2021-04-29 | $31.80 | $31.80 | $30.91 | $31.01 | $21.24 | 932,000 |
| 2021-04-28 | $30.95 | $32.01 | $29.20 | $31.88 | $21.83 | 2,519,810 |
| 2021-04-27 | $30.60 | $31.81 | $29.74 | $30.92 | $21.18 | 1,785,980 |
| 2021-04-26 | $29.32 | $30.85 | $29.32 | $30.61 | $20.96 | 1,849,730 |
| 2021-04-23 | $28.93 | $29.70 | $28.76 | $29.26 | $20.04 | 1,083,800 |
| 2021-04-22 | $29.48 | $29.48 | $26.55 | $28.73 | $19.68 | 1,348,500 |
| 2021-04-21 | $29.38 | $30.00 | $28.70 | $29.50 | $20.20 | 759,700 |
| 2021-04-20 | $29.91 | $30.09 | $29.20 | $29.29 | $20.06 | 941,800 |
| 2021-04-19 | $30.09 | $30.57 | $29.70 | $29.95 | $20.51 | 955,100 |
| 2021-04-16 | $29.15 | $30.55 | $28.75 | $29.89 | $20.47 | 1,484,690 |
| 2021-04-15 | $28.90 | $29.39 | $28.52 | $28.68 | $19.64 | 600,230 |
| 2021-04-14 | $28.65 | $28.94 | $28.60 | $28.77 | $19.70 | 595,440 |
| 2021-04-13 | $29.21 | $29.52 | $28.30 | $28.64 | $19.62 | 1,003,710 |
| 2021-04-12 | $30.13 | $30.45 | $29.11 | $29.34 | $20.10 | 756,540 |
| 2021-04-09 | $30.60 | $30.60 | $29.82 | $30.19 | $20.68 | 893,500 |
| 2021-04-08 | $31.18 | $31.20 | $30.50 | $30.60 | $20.96 | 778,260 |
| 2021-04-07 | $31.45 | $31.64 | $30.86 | $31.19 | $21.36 | 766,330 |
| 2021-04-06 | $30.72 | $31.96 | $30.60 | $31.55 | $21.61 | 1,226,600 |
| 2021-04-05 | $30.69 | $30.69 | $30.69 | $30.69 | $21.02 | 0 |
| 2021-04-02 | $31.31 | $31.49 | $30.66 | $30.69 | $21.02 | 1,391,000 |
| 2021-04-01 | $31.78 | $31.78 | $31.08 | $31.25 | $21.40 | 1,061,080 |
| 2021-03-31 | $32.11 | $32.36 | $31.40 | $31.61 | $21.65 | 798,900 |
| 2021-03-30 | $32.56 | $32.59 | $31.65 | $32.26 | $22.09 | 963,790 |
| 2021-03-29 | $33.43 | $33.45 | $32.00 | $32.75 | $22.43 | 1,285,400 |
| 2021-03-26 | $32.29 | $33.48 | $31.15 | $33.16 | $22.71 | 2,298,950 |
| 2021-03-25 | $33.14 | $33.75 | $32.01 | $32.29 | $22.12 | 2,547,910 |
| 2021-03-24 | $35.00 | $36.40 | $33.30 | $33.30 | $22.81 | 2,626,400 |
| 2021-03-23 | $37.57 | $38.60 | $36.80 | $37.00 | $25.34 | 1,206,530 |
| 2021-03-22 | $37.95 | $38.95 | $37.27 | $38.08 | $26.08 | 1,428,450 |
| 2021-03-19 | $37.41 | $38.98 | $37.20 | $37.98 | $26.01 | 1,407,530 |
| 2021-03-18 | $36.74 | $38.65 | $36.50 | $37.62 | $25.77 | 1,378,840 |
| 2021-03-17 | $37.34 | $37.70 | $36.25 | $37.23 | $25.50 | 977,300 |
| 2021-03-16 | $36.20 | $37.78 | $35.39 | $37.32 | $25.56 | 1,033,330 |
| 2021-03-15 | $38.90 | $38.90 | $36.03 | $36.11 | $24.73 | 1,753,600 |
| 2021-03-12 | $37.50 | $39.08 | $36.00 | $39.00 | $26.71 | 1,205,900 |
| 2021-03-11 | $36.12 | $37.48 | $35.63 | $37.40 | $25.62 | 1,265,950 |
| 2021-03-10 | $36.66 | $37.49 | $35.92 | $36.10 | $24.72 | 930,730 |
| 2021-03-09 | $37.91 | $38.18 | $36.30 | $37.03 | $25.36 | 1,450,750 |
| 2021-03-08 | $39.27 | $39.96 | $38.00 | $38.18 | $26.15 | 1,499,150 |
| 2021-03-05 | $39.18 | $39.44 | $38.21 | $38.96 | $26.68 | 1,003,400 |
| 2021-03-04 | $40.25 | $40.47 | $38.82 | $39.30 | $26.92 | 1,391,900 |
| 2021-03-03 | $40.18 | $40.69 | $38.97 | $40.25 | $27.57 | 2,004,890 |
| 2021-03-02 | $43.06 | $43.06 | $39.20 | $40.00 | $27.40 | 3,208,750 |
| 2021-03-01 | $40.01 | $42.60 | $39.54 | $41.92 | $28.71 | 2,400,700 |
| 2021-02-26 | $38.97 | $41.09 | $38.95 | $40.18 | $27.52 | 2,227,700 |
| 2021-02-25 | $43.00 | $43.12 | $39.10 | $40.43 | $27.69 | 3,498,470 |
| 2021-02-24 | $43.40 | $45.88 | $41.76 | $42.82 | $29.33 | 3,704,840 |
| 2021-02-23 | $40.32 | $44.19 | $40.32 | $43.05 | $29.49 | 3,943,840 |
| 2021-02-22 | $38.29 | $41.23 | $38.29 | $40.36 | $27.64 | 2,544,970 |
| 2021-02-19 | $38.08 | $38.48 | $37.30 | $38.28 | $26.22 | 2,080,900 |
| 2021-02-18 | $35.30 | $38.35 | $35.06 | $38.06 | $26.07 | 2,187,320 |
| 2021-02-17 | $34.99 | $34.99 | $34.99 | $34.99 | $23.96 | 0 |
| 2021-02-16 | $34.99 | $34.99 | $34.99 | $34.99 | $23.96 | 0 |
| 2021-02-15 | $34.99 | $34.99 | $34.99 | $34.99 | $23.96 | 0 |
| 2021-02-12 | $34.99 | $34.99 | $34.99 | $34.99 | $23.96 | 0 |
| 2021-02-11 | $34.99 | $34.99 | $34.99 | $34.99 | $23.96 | 0 |
| 2021-02-10 | $35.20 | $35.80 | $34.50 | $34.99 | $23.96 | 1,171,830 |
| 2021-02-09 | $33.94 | $35.20 | $33.31 | $35.14 | $24.07 | 1,790,580 |
| 2021-02-08 | $35.07 | $35.07 | $33.03 | $34.00 | $23.29 | 1,357,800 |
| 2021-02-05 | $34.99 | $36.18 | $34.59 | $35.09 | $24.03 | 1,852,320 |
| 2021-02-04 | $34.68 | $35.05 | $33.62 | $34.90 | $23.90 | 1,480,220 |
| 2021-02-03 | $34.40 | $35.54 | $33.02 | $34.83 | $23.86 | 2,182,160 |
| 2021-02-02 | $34.00 | $34.00 | $32.62 | $33.89 | $23.21 | 1,745,710 |
| 2021-02-01 | $35.32 | $36.00 | $34.05 | $34.36 | $23.53 | 2,237,990 |
| 2021-01-29 | $34.10 | $35.16 | $32.20 | $34.90 | $23.90 | 3,306,450 |
| 2021-01-28 | $33.39 | $34.50 | $33.33 | $33.66 | $23.05 | 1,867,100 |
| 2021-01-27 | $34.00 | $35.50 | $33.91 | $34.27 | $23.47 | 2,331,200 |
| 2021-01-26 | $35.30 | $35.93 | $33.91 | $33.92 | $23.23 | 2,147,500 |
| 2021-01-25 | $36.47 | $36.69 | $35.00 | $35.60 | $24.38 | 2,547,400 |
| 2021-01-22 | $38.91 | $38.91 | $36.00 | $36.31 | $24.87 | 4,968,340 |
| 2021-01-21 | $41.00 | $41.54 | $39.60 | $39.60 | $27.12 | 3,347,050 |
| 2021-01-20 | $41.96 | $43.90 | $40.00 | $41.10 | $28.15 | 5,428,570 |
| 2021-01-19 | $39.50 | $43.09 | $39.07 | $41.97 | $28.75 | 7,736,050 |
| 2021-01-18 | $35.66 | $39.17 | $35.50 | $39.17 | $26.83 | 2,783,000 |
| 2021-01-15 | $39.35 | $39.35 | $35.40 | $35.61 | $24.39 | 4,210,480 |
| 2021-01-14 | $35.24 | $37.25 | $35.24 | $37.25 | $25.51 | 1,606,510 |
| 2021-01-13 | $35.75 | $36.85 | $33.25 | $33.86 | $23.19 | 3,496,000 |
| 2021-01-12 | $34.35 | $36.00 | $33.26 | $35.02 | $23.99 | 2,263,770 |
| 2021-01-11 | $34.97 | $35.55 | $33.10 | $33.74 | $23.11 | 3,320,500 |
| 2021-01-08 | $36.58 | $36.79 | $34.34 | $35.38 | $24.23 | 3,547,700 |
| 2021-01-07 | $39.80 | $40.18 | $35.89 | $35.95 | $24.62 | 5,404,790 |
| 2021-01-06 | $41.49 | $41.50 | $39.82 | $39.88 | $27.31 | 2,039,200 |
| 2021-01-05 | $41.00 | $41.80 | $39.80 | $41.09 | $28.14 | 2,500,700 |
| 2021-01-04 | $42.90 | $42.90 | $39.00 | $41.13 | $28.17 | 2,351,800 |
| 2021-01-01 | $42.76 | $42.76 | $42.76 | $42.76 | $29.29 | 0 |
| 2020-12-31 | $41.42 | $43.38 | $41.12 | $42.76 | $29.29 | 1,659,900 |
| 2020-12-30 | $41.25 | $41.86 | $40.73 | $41.40 | $28.35 | 959,100 |
| 2020-12-29 | $41.31 | $42.25 | $40.78 | $41.32 | $28.30 | 1,343,800 |
| 2020-12-28 | $42.20 | $42.89 | $41.16 | $41.16 | $28.19 | 1,126,580 |
| 2020-12-25 | $42.50 | $43.41 | $41.43 | $42.28 | $28.96 | 1,856,090 |
| 2020-12-24 | $43.85 | $44.52 | $43.07 | $43.70 | $29.93 | 888,700 |
| 2020-12-23 | $43.13 | $45.00 | $42.32 | $43.89 | $30.06 | 1,211,280 |
| 2020-12-22 | $45.15 | $45.91 | $43.20 | $43.67 | $29.91 | 1,406,500 |
| 2020-12-21 | $44.39 | $45.50 | $44.39 | $45.15 | $30.92 | 1,347,210 |
| 2020-12-18 | $44.39 | $45.54 | $43.14 | $44.80 | $30.68 | 1,567,500 |
| 2020-12-17 | $45.36 | $45.36 | $43.69 | $44.30 | $30.34 | 1,456,600 |
| 2020-12-16 | $45.54 | $46.65 | $44.54 | $45.20 | $30.96 | 1,028,100 |
| 2020-12-15 | $46.50 | $46.50 | $43.90 | $45.37 | $31.07 | 1,677,980 |
| 2020-12-14 | $46.00 | $46.90 | $45.20 | $45.72 | $31.31 | 1,554,600 |
| 2020-12-11 | $47.64 | $48.08 | $45.01 | $46.09 | $31.57 | 1,690,180 |
| 2020-12-10 | $48.40 | $48.40 | $46.00 | $47.08 | $32.25 | 1,610,000 |
| 2020-12-09 | $50.39 | $51.18 | $47.50 | $47.50 | $32.53 | 2,727,400 |
| 2020-12-08 | $50.88 | $52.00 | $50.38 | $50.82 | $34.81 | 1,416,520 |
| 2020-12-07 | $50.00 | $51.26 | $50.00 | $50.79 | $34.79 | 1,529,600 |
| 2020-12-04 | $50.10 | $51.21 | $48.70 | $50.20 | $34.38 | 2,712,640 |
| 2020-12-03 | $50.99 | $51.60 | $49.76 | $49.80 | $34.11 | 2,034,700 |
| 2020-12-02 | $49.09 | $52.20 | $48.60 | $50.99 | $34.92 | 4,333,590 |
| 2020-12-01 | $46.40 | $48.60 | $45.34 | $48.33 | $33.10 | 2,783,670 |
| 2020-11-30 | $47.56 | $47.56 | $43.21 | $46.27 | $31.69 | 5,994,460 |
| 2020-11-27 | $42.26 | $45.22 | $42.26 | $45.22 | $30.97 | 2,940,750 |
| 2020-11-26 | $41.10 | $41.40 | $40.25 | $41.11 | $28.16 | 1,084,310 |
| 2020-11-25 | $41.10 | $41.58 | $39.88 | $40.45 | $27.70 | 2,048,570 |
| 2020-11-24 | $40.09 | $42.00 | $39.80 | $41.58 | $28.48 | 2,575,170 |
| 2020-11-23 | $41.30 | $42.03 | $39.76 | $40.05 | $27.43 | 2,231,000 |
| 2020-11-20 | $41.84 | $41.93 | $40.88 | $41.52 | $28.44 | 1,232,210 |
| 2020-11-19 | $40.60 | $42.08 | $39.88 | $41.47 | $28.40 | 2,466,510 |
| 2020-11-18 | $41.07 | $41.80 | $39.31 | $40.80 | $27.94 | 3,743,490 |
| 2020-11-17 | $43.98 | $43.98 | $41.13 | $41.39 | $28.35 | 3,095,260 |
| 2020-11-16 | $47.70 | $47.70 | $40.99 | $43.25 | $29.62 | 5,590,580 |
| 2020-11-13 | $44.35 | $45.17 | $43.29 | $44.94 | $30.78 | 1,722,800 |
| 2020-11-12 | $44.55 | $44.88 | $43.00 | $44.72 | $30.63 | 1,543,300 |
| 2020-11-11 | $44.66 | $45.38 | $43.55 | $43.77 | $29.98 | 2,667,570 |
| 2020-11-10 | $44.04 | $44.80 | $42.50 | $44.00 | $30.14 | 3,222,770 |
| 2020-11-09 | $45.19 | $46.33 | $43.31 | $43.54 | $29.82 | 3,595,200 |
| 2020-11-06 | $45.99 | $46.01 | $44.02 | $45.05 | $30.85 | 2,161,350 |
| 2020-11-05 | $47.00 | $47.79 | $44.90 | $45.85 | $31.40 | 2,319,600 |
| 2020-11-04 | $47.10 | $47.70 | $45.70 | $46.20 | $31.64 | 2,066,800 |
| 2020-11-03 | $46.65 | $47.60 | $45.51 | $47.20 | $32.33 | 1,833,400 |
| 2020-11-02 | $47.45 | $49.00 | $46.66 | $46.80 | $32.05 | 3,050,180 |
| 2020-10-30 | $48.00 | $48.98 | $46.50 | $46.58 | $31.90 | 2,644,900 |
| 2020-10-29 | $48.86 | $49.48 | $46.00 | $47.40 | $32.46 | 4,433,060 |
| 2020-10-28 | $51.60 | $51.60 | $48.05 | $49.28 | $33.75 | 2,805,600 |
| 2020-10-27 | $49.80 | $51.50 | $49.00 | $51.19 | $35.06 | 2,432,000 |
| 2020-10-26 | $49.98 | $50.70 | $48.67 | $49.80 | $34.11 | 1,464,700 |
| 2020-10-23 | $50.66 | $52.30 | $49.64 | $50.20 | $34.38 | 1,823,790 |
| 2020-10-22 | $50.38 | $52.35 | $49.20 | $50.80 | $34.79 | 2,716,800 |
| 2020-10-21 | $50.40 | $50.98 | $49.04 | $49.89 | $34.17 | 1,692,200 |
| 2020-10-20 | $50.14 | $51.26 | $48.02 | $50.34 | $34.48 | 2,647,200 |
| 2020-10-19 | $53.01 | $53.16 | $49.79 | $50.20 | $34.38 | 4,045,640 |
| 2020-10-16 | $53.17 | $54.98 | $50.59 | $50.97 | $34.91 | 3,499,710 |
| 2020-10-15 | $53.05 | $55.55 | $52.40 | $53.86 | $36.89 | 2,149,500 |
| 2020-10-14 | $52.66 | $53.61 | $50.79 | $53.58 | $36.70 | 2,277,500 |
| 2020-10-13 | $52.07 | $53.60 | $50.72 | $51.75 | $35.44 | 3,112,900 |
| 2020-10-12 | $48.40 | $51.67 | $48.35 | $51.57 | $35.32 | 3,989,010 |
| 2020-10-09 | $44.70 | $47.30 | $44.01 | $46.97 | $32.17 | 3,032,700 |
| 2020-10-08 | $43.71 | $43.71 | $43.71 | $43.71 | $29.94 | 0 |
| 2020-10-07 | $43.71 | $43.71 | $43.71 | $43.71 | $29.94 | 0 |
| 2020-10-06 | $43.71 | $43.71 | $43.71 | $43.71 | $29.94 | 0 |
| 2020-10-05 | $43.71 | $43.71 | $43.71 | $43.71 | $29.94 | 0 |
| 2020-10-02 | $43.71 | $43.71 | $43.71 | $43.71 | $29.94 | 0 |
| 2020-10-01 | $43.71 | $43.71 | $43.71 | $43.71 | $29.94 | 0 |
| 2020-09-30 | $44.10 | $44.80 | $43.27 | $43.71 | $29.94 | 2,346,500 |
| 2020-09-29 | $44.96 | $45.29 | $43.18 | $43.50 | $29.79 | 2,982,130 |
| 2020-09-28 | $45.30 | $46.08 | $44.21 | $44.82 | $30.70 | 1,162,870 |
| 2020-09-25 | $45.33 | $46.00 | $44.80 | $45.56 | $31.20 | 1,272,700 |
| 2020-09-24 | $45.41 | $46.18 | $44.60 | $45.33 | $31.05 | 2,218,350 |
| 2020-09-23 | $47.30 | $47.30 | $44.35 | $45.40 | $31.09 | 4,008,770 |
| 2020-09-22 | $47.75 | $48.60 | $46.01 | $46.59 | $31.91 | 3,310,600 |
| 2020-09-21 | $47.54 | $48.89 | $45.80 | $47.75 | $32.70 | 3,464,510 |
| 2020-09-18 | $44.64 | $47.67 | $43.69 | $47.49 | $32.53 | 4,407,010 |
| 2020-09-17 | $43.07 | $46.80 | $42.94 | $46.02 | $31.52 | 5,708,600 |
| 2020-09-16 | $39.67 | $43.30 | $39.11 | $42.80 | $29.31 | 7,819,920 |
| 2020-09-15 | $38.98 | $39.90 | $37.40 | $39.38 | $26.97 | 3,493,510 |
| 2020-09-14 | $42.69 | $45.01 | $37.41 | $40.11 | $27.47 | 8,693,140 |
| 2020-09-11 | $38.49 | $41.64 | $36.61 | $41.37 | $28.33 | 5,505,020 |
| 2020-09-10 | $39.66 | $39.97 | $37.71 | $38.09 | $26.09 | 2,743,800 |
| 2020-09-09 | $40.20 | $40.75 | $38.50 | $38.58 | $26.42 | 2,850,180 |
| 2020-09-08 | $39.49 | $41.49 | $38.80 | $40.88 | $28.00 | 5,193,990 |
| 2020-09-07 | $40.75 | $41.18 | $38.95 | $39.20 | $26.85 | 4,375,200 |
| 2020-09-04 | $39.87 | $41.19 | $38.58 | $40.66 | $27.85 | 5,040,200 |
| 2020-09-03 | $41.82 | $42.90 | $40.00 | $41.10 | $28.15 | 6,544,990 |
| 2020-09-02 | $39.47 | $42.45 | $39.39 | $41.30 | $28.29 | 7,582,110 |
| 2020-09-01 | $42.00 | $42.00 | $38.03 | $38.59 | $26.43 | 9,456,670 |
| 2020-08-31 | $39.00 | $41.46 | $37.99 | $41.46 | $28.40 | 4,762,580 |
| 2020-08-28 | $35.94 | $38.98 | $35.03 | $37.69 | $25.81 | 7,783,380 |
| 2020-08-27 | $35.70 | $36.99 | $34.70 | $35.50 | $24.31 | 5,421,060 |
| 2020-08-26 | $35.11 | $36.11 | $32.96 | $35.25 | $24.14 | 7,574,810 |
| 2020-08-25 | $35.00 | $36.54 | $32.56 | $35.20 | $24.11 | 14,593,520 |
| 2020-08-24 | $31.70 | $33.22 | $31.70 | $33.22 | $22.75 | 5,345,400 |
| 2020-08-21 | $28.56 | $31.00 | $27.00 | $30.20 | $20.68 | 13,754,050 |
| 2020-08-20 | $26.97 | $28.99 | $26.40 | $28.99 | $19.86 | 12,129,500 |
| 2020-08-19 | $24.17 | $26.35 | $24.01 | $26.35 | $18.05 | 6,734,500 |
| 2020-08-18 | $23.45 | $24.67 | $23.26 | $23.95 | $16.40 | 3,566,800 |
| 2020-08-17 | $23.50 | $23.75 | $22.78 | $23.45 | $16.06 | 3,353,890 |
| 2020-08-14 | $23.15 | $23.54 | $22.81 | $23.41 | $16.03 | 1,868,610 |
| 2020-08-13 | $23.58 | $24.00 | $22.98 | $23.17 | $15.87 | 2,361,500 |
| 2020-08-12 | $24.29 | $24.67 | $23.10 | $23.61 | $16.17 | 3,173,700 |
| 2020-08-11 | $25.75 | $26.27 | $24.04 | $24.28 | $16.63 | 3,896,300 |
| 2020-08-10 | $26.26 | $27.10 | $25.38 | $25.75 | $17.64 | 3,121,840 |
| 2020-08-07 | $26.80 | $27.56 | $26.40 | $26.50 | $18.15 | 4,952,020 |
| 2020-08-06 | $26.93 | $28.41 | $26.17 | $26.98 | $18.48 | 4,579,260 |
| 2020-08-05 | $25.70 | $27.15 | $25.53 | $26.98 | $18.48 | 3,960,820 |
| 2020-08-04 | $25.96 | $26.35 | $25.70 | $26.09 | $17.87 | 3,518,990 |
| 2020-08-03 | $26.20 | $26.72 | $25.75 | $26.45 | $18.12 | 5,598,100 |
| 2020-07-31 | $24.73 | $27.09 | $24.63 | $26.50 | $18.15 | 7,326,770 |
| 2020-07-30 | $24.46 | $25.18 | $24.03 | $24.91 | $17.06 | 3,186,620 |
| 2020-07-29 | $24.38 | $24.89 | $23.80 | $24.70 | $16.92 | 4,153,390 |
| 2020-07-28 | $23.41 | $24.96 | $22.70 | $24.53 | $16.80 | 6,080,950 |
| 2020-07-27 | $22.45 | $23.45 | $21.91 | $22.86 | $15.66 | 5,814,770 |
| 2020-07-24 | $21.46 | $23.40 | $21.37 | $22.05 | $15.10 | 6,327,060 |
| 2020-07-23 | $21.25 | $21.95 | $20.74 | $21.58 | $14.78 | 2,044,660 |
| 2020-07-22 | $20.95 | $22.08 | $20.95 | $21.35 | $14.62 | 3,090,100 |
| 2020-07-21 | $20.81 | $21.25 | $20.61 | $21.02 | $14.40 | 1,545,800 |
| 2020-07-20 | $21.27 | $21.27 | $20.40 | $20.81 | $14.25 | 3,178,600 |
| 2020-07-17 | $20.95 | $21.53 | $20.10 | $21.28 | $14.57 | 2,567,300 |
| 2020-07-16 | $21.87 | $21.94 | $20.52 | $20.98 | $14.30 | 2,794,940 |
| 2020-07-15 | $22.18 | $22.19 | $21.48 | $21.66 | $14.77 | 2,431,110 |
| 2020-07-14 | $21.81 | $22.20 | $21.71 | $22.08 | $15.05 | 2,627,000 |
| 2020-07-13 | $22.03 | $22.48 | $21.74 | $21.96 | $14.97 | 3,623,730 |
| 2020-07-10 | $21.39 | $22.40 | $21.18 | $21.74 | $14.82 | 3,415,610 |
| 2020-07-09 | $21.29 | $21.69 | $20.92 | $21.61 | $14.73 | 4,031,710 |
| 2020-07-08 | $21.50 | $22.00 | $21.14 | $21.33 | $14.54 | 5,136,340 |
| 2020-07-07 | $20.71 | $22.28 | $20.39 | $21.35 | $14.55 | 4,345,950 |
| 2020-07-06 | $20.40 | $20.84 | $20.21 | $20.67 | $14.09 | 3,460,790 |
| 2020-07-03 | $20.15 | $20.96 | $20.08 | $20.45 | $13.94 | 2,784,790 |
| 2020-07-02 | $19.68 | $20.88 | $19.19 | $20.25 | $13.80 | 4,863,900 |
| 2020-07-01 | $19.99 | $19.99 | $19.26 | $19.45 | $13.26 | 3,703,100 |
| 2020-06-30 | $19.18 | $19.97 | $18.81 | $19.65 | $13.40 | 5,337,410 |
| 2020-06-29 | $18.59 | $19.36 | $18.55 | $18.83 | $12.84 | 5,572,280 |
| 2020-06-26 | $18.72 | $18.72 | $18.72 | $18.72 | $12.76 | 0 |
| 2020-06-25 | $18.72 | $18.72 | $18.72 | $18.72 | $12.76 | 0 |
| 2020-06-24 | $17.67 | $19.15 | $17.55 | $18.72 | $12.76 | 4,758,750 |
| 2020-06-23 | $17.42 | $17.59 | $17.22 | $17.52 | $11.94 | 1,070,900 |
| 2020-06-22 | $17.43 | $17.60 | $17.25 | $17.34 | $11.82 | 1,174,600 |
| 2020-06-19 | $17.40 | $17.55 | $17.25 | $17.48 | $11.92 | 1,154,820 |
| 2020-06-18 | $17.59 | $17.69 | $17.38 | $17.42 | $11.88 | 987,430 |
| 2020-06-17 | $17.38 | $17.73 | $17.30 | $17.59 | $11.99 | 1,799,290 |
| 2020-06-16 | $17.23 | $17.47 | $17.20 | $17.44 | $11.89 | 1,664,500 |
| 2020-06-15 | $16.81 | $17.29 | $16.80 | $17.08 | $11.64 | 1,252,600 |
| 2020-06-12 | $16.73 | $17.03 | $16.62 | $16.86 | $11.49 | 1,127,990 |
| 2020-06-11 | $16.95 | $17.39 | $16.95 | $17.02 | $11.60 | 1,188,590 |
| 2020-06-10 | $17.27 | $17.28 | $16.98 | $17.03 | $11.61 | 1,004,940 |
| 2020-06-09 | $17.03 | $17.33 | $16.90 | $17.28 | $11.78 | 1,133,330 |
| 2020-06-08 | $17.27 | $17.48 | $16.98 | $17.04 | $11.62 | 1,041,200 |
| 2020-06-05 | $17.06 | $17.30 | $16.92 | $17.23 | $11.75 | 1,123,400 |
| 2020-06-04 | $17.13 | $17.16 | $16.95 | $17.07 | $11.64 | 978,520 |
| 2020-06-03 | $17.39 | $17.39 | $17.01 | $17.01 | $11.60 | 1,342,440 |
| 2020-06-02 | $16.95 | $17.49 | $16.95 | $17.26 | $11.77 | 2,484,100 |
| 2020-06-01 | $16.72 | $17.04 | $16.67 | $16.91 | $11.53 | 1,391,400 |
| 2020-05-29 | $16.56 | $16.75 | $16.55 | $16.67 | $11.36 | 727,100 |
| 2020-05-28 | $16.59 | $16.66 | $16.32 | $16.55 | $11.28 | 827,500 |
| 2020-05-27 | $16.76 | $16.76 | $16.45 | $16.58 | $11.30 | 795,410 |
| 2020-05-26 | $16.46 | $16.69 | $16.40 | $16.64 | $11.34 | 1,273,900 |
| 2020-05-25 | $16.21 | $16.53 | $16.15 | $16.47 | $11.23 | 793,890 |
| 2020-05-22 | $16.29 | $16.38 | $16.04 | $16.14 | $11.00 | 921,500 |
| 2020-05-21 | $16.50 | $16.50 | $16.28 | $16.28 | $11.10 | 874,070 |
| 2020-05-20 | $16.70 | $16.70 | $16.30 | $16.40 | $11.18 | 1,467,210 |
| 2020-05-19 | $16.79 | $16.94 | $16.68 | $16.77 | $11.43 | 1,001,000 |
| 2020-05-18 | $16.92 | $17.10 | $16.64 | $16.64 | $11.34 | 2,200,700 |
| 2020-05-15 | $17.20 | $17.51 | $16.96 | $16.96 | $11.56 | 4,093,390 |
| 2020-05-14 | $16.95 | $16.95 | $16.62 | $16.75 | $11.42 | 1,533,800 |
| 2020-05-13 | $16.81 | $16.99 | $16.68 | $16.96 | $11.56 | 1,592,000 |
| 2020-05-12 | $16.67 | $16.93 | $16.53 | $16.91 | $11.53 | 2,299,710 |
| 2020-05-11 | $16.60 | $16.98 | $16.48 | $16.62 | $11.33 | 3,043,200 |
| 2020-05-08 | $16.60 | $16.73 | $16.44 | $16.54 | $11.28 | 1,581,200 |
| 2020-05-07 | $16.41 | $16.68 | $16.34 | $16.63 | $11.34 | 1,485,100 |
| 2020-05-06 | $16.18 | $16.43 | $16.01 | $16.41 | $11.19 | 1,763,400 |
| 2020-05-05 | $16.39 | $16.39 | $16.39 | $16.39 | $11.17 | 0 |
| 2020-05-04 | $16.39 | $16.39 | $16.39 | $16.39 | $11.17 | 0 |
| 2020-05-01 | $16.39 | $16.39 | $16.39 | $16.39 | $11.17 | 0 |
| 2020-04-30 | $16.20 | $16.60 | $16.19 | $16.39 | $11.17 | 1,636,900 |
| 2020-04-29 | $16.54 | $16.93 | $16.20 | $16.28 | $11.10 | 1,678,780 |
| 2020-04-28 | $16.45 | $16.77 | $15.81 | $16.51 | $11.25 | 1,960,500 |
| 2020-04-27 | $16.52 | $16.93 | $16.31 | $16.47 | $11.23 | 1,760,500 |
| 2020-04-24 | $16.50 | $16.62 | $16.20 | $16.46 | $11.22 | 1,526,200 |
| 2020-04-23 | $16.22 | $16.76 | $16.20 | $16.47 | $11.23 | 2,533,350 |
| 2020-04-22 | $15.90 | $16.10 | $15.80 | $16.10 | $10.98 | 1,480,600 |
| 2020-04-21 | $16.05 | $16.13 | $15.82 | $16.00 | $10.91 | 1,964,190 |
| 2020-04-20 | $16.00 | $16.19 | $15.89 | $16.03 | $10.93 | 2,305,400 |
| 2020-04-17 | $17.25 | $17.31 | $15.97 | $16.03 | $10.93 | 6,410,700 |
| 2020-04-16 | $16.86 | $17.74 | $16.68 | $17.57 | $11.98 | 4,626,530 |
| 2020-04-15 | $17.20 | $17.20 | $16.51 | $16.90 | $11.52 | 4,754,400 |
| 2020-04-14 | $15.41 | $16.97 | $15.41 | $16.97 | $11.57 | 4,520,660 |
| 2020-04-13 | $15.58 | $15.69 | $15.38 | $15.43 | $10.52 | 1,125,840 |
| 2020-04-10 | $15.85 | $16.10 | $15.40 | $15.66 | $10.68 | 2,431,400 |
| 2020-04-09 | $16.23 | $16.76 | $15.87 | $15.88 | $10.83 | 4,015,980 |
| 2020-04-08 | $15.65 | $16.33 | $15.57 | $16.22 | $11.06 | 2,219,950 |
| 2020-04-07 | $15.40 | $15.82 | $15.32 | $15.76 | $10.74 | 1,565,200 |
| 2020-04-06 | $15.31 | $15.31 | $15.31 | $15.31 | $10.44 | 0 |
| 2020-04-03 | $15.22 | $15.57 | $15.06 | $15.31 | $10.44 | 1,625,800 |
| 2020-04-02 | $14.80 | $15.22 | $14.65 | $15.22 | $10.38 | 1,565,030 |
| 2020-04-01 | $15.10 | $15.26 | $14.98 | $15.01 | $10.23 | 1,117,530 |
| 2020-03-31 | $14.85 | $15.41 | $14.81 | $15.13 | $10.31 | 1,376,460 |
| 2020-03-30 | $14.93 | $15.28 | $14.52 | $14.77 | $10.07 | 2,866,130 |
| 2020-03-27 | $16.11 | $16.74 | $15.58 | $15.59 | $10.63 | 4,717,070 |
| 2020-03-26 | $15.74 | $16.09 | $15.60 | $16.08 | $10.96 | 2,361,240 |
| 2020-03-25 | $15.53 | $15.85 | $15.33 | $15.67 | $10.68 | 1,737,160 |
| 2020-03-24 | $14.87 | $15.30 | $14.85 | $15.25 | $10.40 | 1,419,500 |
| 2020-03-23 | $14.81 | $14.92 | $14.63 | $14.69 | $10.01 | 758,490 |
| 2020-03-20 | $15.08 | $15.12 | $14.91 | $15.10 | $10.29 | 763,360 |
| 2020-03-19 | $14.93 | $15.20 | $14.72 | $14.93 | $10.18 | 905,190 |
| 2020-03-18 | $15.38 | $15.45 | $14.94 | $14.94 | $10.18 | 1,218,490 |
| 2020-03-17 | $15.50 | $15.78 | $14.90 | $15.22 | $10.38 | 1,128,040 |
| 2020-03-16 | $16.02 | $16.20 | $15.28 | $15.28 | $10.42 | 870,590 |
| 2020-03-13 | $15.45 | $15.98 | $15.18 | $15.85 | $10.80 | 1,144,450 |
| 2020-03-12 | $16.65 | $16.69 | $16.16 | $16.18 | $11.03 | 1,526,140 |
| 2020-03-11 | $16.62 | $17.15 | $16.55 | $16.85 | $11.49 | 2,176,900 |
| 2020-03-10 | $16.50 | $16.64 | $15.90 | $16.62 | $11.33 | 1,570,590 |
| 2020-03-09 | $16.84 | $16.99 | $16.45 | $16.51 | $11.25 | 1,355,500 |
| 2020-03-06 | $16.72 | $17.10 | $16.60 | $16.84 | $11.48 | 1,364,200 |
| 2020-03-05 | $16.66 | $16.91 | $16.53 | $16.88 | $11.51 | 1,764,180 |
| 2020-03-04 | $16.15 | $16.59 | $16.15 | $16.58 | $11.30 | 1,016,660 |
| 2020-03-03 | $16.25 | $16.50 | $16.21 | $16.32 | $11.13 | 1,116,380 |
| 2020-03-02 | $15.55 | $16.10 | $15.55 | $16.07 | $10.95 | 896,500 |
| 2020-02-28 | $16.00 | $16.17 | $15.53 | $15.57 | $10.61 | 1,424,490 |
| 2020-02-27 | $16.32 | $16.46 | $16.19 | $16.31 | $11.12 | 798,190 |
| 2020-02-26 | $16.20 | $16.52 | $16.01 | $16.26 | $11.08 | 1,263,140 |
| 2020-02-25 | $16.49 | $16.49 | $16.00 | $16.41 | $11.19 | 2,063,850 |
| 2020-02-24 | $16.78 | $16.82 | $16.61 | $16.81 | $11.46 | 1,164,290 |
| 2020-02-21 | $16.80 | $16.96 | $16.72 | $16.78 | $11.44 | 1,386,790 |
| 2020-02-20 | $16.64 | $17.00 | $16.52 | $16.88 | $11.51 | 1,571,590 |
| 2020-02-19 | $16.50 | $16.63 | $16.40 | $16.55 | $11.28 | 1,147,900 |
| 2020-02-18 | $16.55 | $16.55 | $16.33 | $16.49 | $11.24 | 1,326,590 |
| 2020-02-17 | $15.91 | $16.65 | $15.91 | $16.59 | $11.31 | 1,931,690 |
| 2020-02-14 | $15.80 | $15.88 | $15.68 | $15.75 | $10.74 | 680,200 |
| 2020-02-13 | $16.12 | $16.18 | $15.76 | $15.81 | $10.78 | 1,009,200 |
| 2020-02-12 | $15.93 | $16.12 | $15.90 | $16.11 | $10.98 | 827,900 |
| 2020-02-11 | $16.11 | $16.17 | $15.97 | $15.99 | $10.90 | 927,400 |
| 2020-02-10 | $15.79 | $16.12 | $15.75 | $16.10 | $10.98 | 855,700 |
| 2020-02-07 | $16.00 | $16.08 | $15.77 | $15.92 | $10.85 | 1,209,840 |
| 2020-02-06 | $15.40 | $16.29 | $15.21 | $16.09 | $10.97 | 1,707,500 |
| 2020-02-05 | $15.10 | $15.54 | $15.10 | $15.43 | $10.52 | 970,030 |
| 2020-02-04 | $14.43 | $15.44 | $14.43 | $15.04 | $10.25 | 1,512,430 |
| 2020-02-03 | $15.68 | $15.80 | $15.68 | $15.68 | $10.69 | 762,600 |
| 2020-01-31 | $17.42 | $17.42 | $17.42 | $17.42 | $11.88 | 0 |
| 2020-01-30 | $17.42 | $17.42 | $17.42 | $17.42 | $11.88 | 0 |
| 2020-01-29 | $17.42 | $17.42 | $17.42 | $17.42 | $11.88 | 0 |
| 2020-01-28 | $17.42 | $17.42 | $17.42 | $17.42 | $11.88 | 0 |
| 2020-01-27 | $17.42 | $17.42 | $17.42 | $17.42 | $11.88 | 0 |
| 2020-01-24 | $17.42 | $17.42 | $17.42 | $17.42 | $11.88 | 0 |
| 2020-01-23 | $18.05 | $18.10 | $17.26 | $17.42 | $11.88 | 1,057,100 |
| 2020-01-22 | $18.09 | $18.20 | $17.89 | $18.06 | $12.31 | 790,100 |
| 2020-01-21 | $18.35 | $18.39 | $18.04 | $18.12 | $12.35 | 886,800 |
| 2020-01-20 | $18.29 | $18.49 | $18.12 | $18.36 | $12.52 | 813,060 |
| 2020-01-17 | $18.42 | $18.43 | $18.15 | $18.21 | $12.41 | 630,550 |
| 2020-01-16 | $18.32 | $18.35 | $18.18 | $18.22 | $12.42 | 601,850 |
| 2020-01-15 | $18.40 | $18.40 | $18.21 | $18.29 | $12.47 | 662,900 |
| 2020-01-14 | $18.39 | $18.57 | $18.39 | $18.41 | $12.55 | 838,400 |
| 2020-01-13 | $18.43 | $18.51 | $18.20 | $18.46 | $12.58 | 884,300 |
| 2020-01-10 | $18.53 | $18.53 | $18.36 | $18.42 | $12.56 | 1,048,200 |
| 2020-01-09 | $18.27 | $18.48 | $18.20 | $18.40 | $12.54 | 1,037,000 |
| 2020-01-08 | $18.46 | $18.46 | $18.01 | $18.11 | $12.35 | 1,284,230 |
| 2020-01-07 | $18.35 | $18.65 | $18.34 | $18.46 | $12.58 | 1,342,150 |
| 2020-01-06 | $18.24 | $18.45 | $18.16 | $18.33 | $12.50 | 1,227,330 |
| 2020-01-03 | $18.33 | $18.40 | $18.20 | $18.40 | $12.54 | 1,316,500 |
| 2020-01-02 | $18.20 | $18.35 | $18.16 | $18.34 | $12.50 | 1,522,650 |
| 2020-01-01 | $18.12 | $18.12 | $18.12 | $18.12 | $12.35 | 0 |
| 2019-12-31 | $18.00 | $18.14 | $17.94 | $18.12 | $12.35 | 751,630 |
| 2019-12-30 | $17.85 | $18.08 | $17.52 | $18.05 | $12.30 | 1,019,590 |
| 2019-12-27 | $18.03 | $18.16 | $17.83 | $17.85 | $12.17 | 925,200 |
| 2019-12-26 | $17.84 | $17.99 | $17.80 | $17.99 | $12.26 | 724,540 |
| 2019-12-25 | $17.93 | $17.98 | $17.71 | $17.83 | $12.15 | 667,400 |
| 2019-12-24 | $17.80 | $17.94 | $17.66 | $17.93 | $12.22 | 575,790 |
| 2019-12-23 | $17.98 | $17.98 | $17.69 | $17.72 | $12.08 | 731,500 |
| 2019-12-20 | $18.16 | $18.22 | $18.00 | $18.03 | $12.29 | 708,190 |
| 2019-12-19 | $17.95 | $18.19 | $17.93 | $18.17 | $12.39 | 741,680 |
| 2019-12-18 | $18.17 | $18.17 | $17.95 | $17.97 | $12.25 | 864,680 |
| 2019-12-17 | $18.01 | $18.18 | $17.93 | $18.07 | $12.32 | 1,160,100 |
| 2019-12-16 | $17.77 | $18.05 | $17.66 | $18.01 | $12.28 | 1,102,520 |
| 2019-12-13 | $17.54 | $17.69 | $17.48 | $17.69 | $12.06 | 635,420 |
| 2019-12-12 | $17.52 | $17.57 | $17.41 | $17.41 | $11.87 | 404,000 |
| 2019-12-11 | $17.68 | $17.68 | $17.50 | $17.53 | $11.95 | 484,100 |
| 2019-12-10 | $17.56 | $17.64 | $17.50 | $17.63 | $12.02 | 413,100 |
| 2019-12-09 | $17.75 | $17.75 | $17.56 | $17.58 | $11.98 | 322,100 |
| 2019-12-06 | $17.57 | $17.65 | $17.52 | $17.61 | $12.00 | 399,800 |
| 2019-12-05 | $17.46 | $17.65 | $17.46 | $17.63 | $12.02 | 596,800 |
| 2019-12-04 | $17.37 | $17.47 | $17.30 | $17.47 | $11.91 | 365,000 |
| 2019-12-03 | $17.32 | $17.40 | $17.22 | $17.39 | $11.85 | 488,500 |
| 2019-12-02 | $17.34 | $17.46 | $17.25 | $17.30 | $11.79 | 377,900 |
| 2019-11-29 | $17.55 | $17.55 | $17.25 | $17.35 | $11.83 | 655,500 |
| 2019-11-28 | $17.60 | $17.72 | $17.45 | $17.45 | $11.90 | 490,100 |
| 2019-11-27 | $17.71 | $17.76 | $17.65 | $17.66 | $12.04 | 391,400 |
| 2019-11-26 | $17.79 | $17.81 | $17.68 | $17.73 | $12.09 | 279,500 |
| 2019-11-25 | $17.71 | $17.77 | $17.65 | $17.74 | $12.09 | 444,100 |
| 2019-11-22 | $18.01 | $18.03 | $17.74 | $17.76 | $12.11 | 606,200 |
| 2019-11-21 | $17.86 | $18.05 | $17.81 | $17.91 | $12.21 | 465,320 |
| 2019-11-20 | $17.94 | $18.06 | $17.87 | $17.90 | $12.20 | 520,500 |
| 2019-11-19 | $17.74 | $18.05 | $17.74 | $18.00 | $12.27 | 646,590 |
| 2019-11-18 | $17.66 | $17.79 | $17.65 | $17.74 | $12.09 | 447,300 |
| 2019-11-15 | $17.80 | $17.90 | $17.66 | $17.71 | $12.07 | 704,020 |
| 2019-11-14 | $17.70 | $17.89 | $17.65 | $17.77 | $12.11 | 631,590 |
| 2019-11-13 | $17.90 | $17.97 | $17.60 | $17.70 | $12.07 | 881,100 |
| 2019-11-12 | $18.05 | $18.10 | $17.70 | $17.95 | $12.24 | 1,199,690 |
| 2019-11-11 | $18.61 | $18.84 | $17.96 | $17.96 | $12.24 | 1,612,900 |
| 2019-11-08 | $18.96 | $18.97 | $18.71 | $18.72 | $12.76 | 1,074,000 |
| 2019-11-07 | $19.04 | $19.15 | $18.71 | $18.84 | $12.84 | 1,503,390 |
| 2019-11-06 | $19.41 | $19.53 | $19.02 | $19.04 | $12.98 | 1,490,600 |
| 2019-11-05 | $19.51 | $19.66 | $19.23 | $19.39 | $13.22 | 1,481,600 |
| 2019-11-04 | $19.62 | $19.66 | $19.35 | $19.56 | $13.33 | 1,877,300 |
| 2019-11-01 | $19.15 | $19.73 | $18.90 | $19.67 | $13.41 | 3,181,540 |
| 2019-10-31 | $19.10 | $19.17 | $18.80 | $19.17 | $13.07 | 1,416,000 |
| 2019-10-30 | $19.13 | $19.43 | $18.93 | $19.07 | $13.00 | 1,546,600 |
| 2019-10-29 | $19.34 | $19.35 | $18.99 | $19.12 | $13.03 | 1,812,800 |
| 2019-10-28 | $19.18 | $19.47 | $18.86 | $19.38 | $13.21 | 2,408,570 |
| 2019-10-25 | $18.57 | $19.05 | $18.52 | $19.05 | $12.99 | 1,873,750 |
| 2019-10-24 | $18.58 | $18.65 | $18.45 | $18.57 | $12.66 | 796,400 |
| 2019-10-23 | $18.99 | $19.10 | $18.50 | $18.61 | $12.69 | 1,478,800 |
| 2019-10-22 | $18.94 | $19.02 | $18.80 | $18.92 | $12.90 | 1,133,100 |
| 2019-10-21 | $18.53 | $18.99 | $18.31 | $18.93 | $12.90 | 1,560,850 |
| 2019-10-18 | $18.95 | $19.30 | $18.55 | $18.60 | $12.68 | 1,855,100 |
| 2019-10-17 | $19.00 | $19.23 | $18.85 | $18.97 | $12.93 | 1,757,920 |
| 2019-10-16 | $19.71 | $19.75 | $19.08 | $19.08 | $13.01 | 3,700,120 |
| 2019-10-15 | $19.42 | $20.20 | $19.18 | $19.93 | $13.59 | 5,049,270 |
| 2019-10-14 | $18.95 | $19.45 | $18.95 | $19.36 | $13.20 | 3,069,470 |
| 2019-10-11 | $18.98 | $19.07 | $18.70 | $18.85 | $12.85 | 2,348,300 |
| 2019-10-10 | $18.58 | $19.15 | $18.48 | $18.92 | $12.90 | 2,592,440 |
| 2019-10-09 | $18.00 | $18.74 | $17.86 | $18.66 | $12.72 | 1,909,300 |
| 2019-10-08 | $17.96 | $18.15 | $17.95 | $18.02 | $12.28 | 514,700 |
| 2019-10-07 | $18.07 | $18.07 | $18.07 | $18.07 | $12.32 | 0 |
| 2019-10-04 | $18.07 | $18.07 | $18.07 | $18.07 | $12.32 | 0 |
| 2019-10-03 | $18.07 | $18.07 | $18.07 | $18.07 | $12.32 | 0 |
| 2019-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $12.32 | 0 |
| 2019-10-01 | $18.07 | $18.07 | $18.07 | $18.07 | $12.32 | 0 |
| 2019-09-30 | $18.07 | $18.39 | $18.01 | $18.07 | $12.32 | 604,800 |
| 2019-09-27 | $18.00 | $18.20 | $17.95 | $18.07 | $12.32 | 790,100 |
| 2019-09-26 | $18.82 | $18.82 | $18.02 | $18.05 | $12.30 | 1,011,570 |
| 2019-09-25 | $18.58 | $18.66 | $18.36 | $18.37 | $12.52 | 960,000 |
| 2019-09-24 | $18.58 | $18.70 | $18.51 | $18.65 | $12.71 | 848,300 |
| 2019-09-23 | $18.82 | $18.82 | $18.42 | $18.55 | $12.65 | 1,129,600 |
| 2019-09-20 | $18.66 | $19.12 | $18.66 | $18.82 | $12.83 | 2,328,420 |
| 2019-09-19 | $18.51 | $18.61 | $18.37 | $18.60 | $12.68 | 836,600 |
| 2019-09-18 | $18.34 | $18.57 | $18.33 | $18.54 | $12.64 | 868,370 |
| 2019-09-17 | $18.69 | $18.73 | $18.23 | $18.35 | $12.51 | 1,126,100 |
| 2019-09-16 | $18.60 | $18.79 | $18.60 | $18.66 | $12.72 | 1,096,480 |
| 2019-09-13 | $18.58 | $18.58 | $18.58 | $18.58 | $12.67 | 0 |
| 2019-09-12 | $18.53 | $18.60 | $18.38 | $18.58 | $12.67 | 891,800 |
| 2019-09-11 | $18.77 | $18.78 | $18.44 | $18.47 | $12.59 | 934,000 |
| 2019-09-10 | $18.70 | $18.70 | $18.50 | $18.60 | $12.68 | 1,008,300 |
| 2019-09-09 | $18.55 | $18.77 | $18.49 | $18.65 | $12.71 | 1,252,300 |
| 2019-09-06 | $18.34 | $18.55 | $18.29 | $18.44 | $12.57 | 1,040,300 |
| 2019-09-05 | $18.47 | $18.56 | $18.32 | $18.34 | $12.50 | 1,718,700 |
| 2019-09-04 | $18.21 | $18.39 | $18.10 | $18.33 | $12.50 | 1,076,200 |
| 2019-09-03 | $18.21 | $18.28 | $18.09 | $18.20 | $12.41 | 682,460 |
| 2019-09-02 | $17.90 | $18.18 | $17.83 | $18.17 | $12.39 | 756,700 |
| 2019-08-30 | $18.25 | $18.32 | $17.78 | $17.85 | $12.17 | 1,108,540 |
| 2019-08-29 | $18.13 | $18.35 | $18.13 | $18.27 | $12.45 | 865,100 |
| 2019-08-28 | $18.23 | $18.38 | $18.13 | $18.16 | $12.38 | 764,720 |
| 2019-08-27 | $17.94 | $18.26 | $17.94 | $18.15 | $12.37 | 933,800 |
| 2019-08-26 | $17.60 | $18.08 | $17.56 | $17.94 | $12.23 | 957,900 |
| 2019-08-23 | $18.31 | $18.31 | $17.92 | $18.07 | $12.32 | 1,123,400 |
| 2019-08-22 | $18.14 | $18.27 | $17.96 | $18.27 | $12.45 | 1,023,100 |
| 2019-08-21 | $18.08 | $18.18 | $17.90 | $18.17 | $12.39 | 1,134,400 |
| 2019-08-20 | $18.05 | $18.50 | $17.96 | $18.08 | $12.33 | 1,637,530 |
| 2019-08-19 | $17.79 | $18.12 | $17.70 | $18.06 | $12.31 | 1,753,090 |
| 2019-08-16 | $17.28 | $17.56 | $17.28 | $17.42 | $11.88 | 620,800 |
| 2019-08-15 | $17.07 | $17.39 | $17.03 | $17.36 | $11.83 | 605,000 |
| 2019-08-14 | $17.60 | $17.78 | $17.42 | $17.46 | $11.90 | 741,840 |
| 2019-08-13 | $17.37 | $17.50 | $17.25 | $17.46 | $11.90 | 567,990 |
| 2019-08-12 | $17.11 | $17.39 | $17.11 | $17.38 | $11.85 | 472,900 |
| 2019-08-09 | $17.52 | $17.58 | $17.19 | $17.20 | $11.73 | 612,200 |
| 2019-08-08 | $17.43 | $17.58 | $17.34 | $17.43 | $11.88 | 649,240 |
| 2019-08-07 | $17.70 | $17.74 | $17.40 | $17.41 | $11.87 | 594,700 |
| 2019-08-06 | $17.75 | $17.91 | $17.03 | $17.50 | $11.93 | 1,457,500 |
| 2019-08-05 | $18.03 | $18.30 | $18.02 | $18.04 | $12.30 | 1,003,650 |
| 2019-08-02 | $18.42 | $18.42 | $18.06 | $18.18 | $12.39 | 1,570,390 |
| 2019-08-01 | $18.82 | $18.82 | $18.60 | $18.72 | $12.76 | 1,561,000 |
| 2019-07-31 | $18.56 | $19.16 | $18.56 | $19.00 | $12.95 | 3,022,320 |
| 2019-07-30 | $18.61 | $18.83 | $18.61 | $18.62 | $12.69 | 1,098,130 |
| 2019-07-29 | $18.76 | $18.79 | $18.51 | $18.59 | $12.67 | 1,246,900 |
| 2019-07-26 | $18.70 | $18.93 | $18.61 | $18.86 | $12.86 | 2,064,030 |
| 2019-07-25 | $18.23 | $18.94 | $18.10 | $18.85 | $12.85 | 2,922,890 |
| 2019-07-24 | $18.09 | $18.27 | $18.09 | $18.15 | $12.37 | 684,240 |
| 2019-07-23 | $17.97 | $18.05 | $17.88 | $18.01 | $12.28 | 488,200 |
| 2019-07-22 | $18.22 | $18.23 | $17.88 | $17.88 | $12.19 | 1,058,000 |
| 2019-07-19 | $18.23 | $18.54 | $18.23 | $18.33 | $12.50 | 658,600 |
| 2019-07-18 | $18.51 | $18.54 | $18.28 | $18.29 | $12.47 | 849,190 |
| 2019-07-17 | $18.68 | $18.70 | $18.51 | $18.54 | $12.64 | 745,600 |
| 2019-07-16 | $18.51 | $18.69 | $18.47 | $18.68 | $12.73 | 858,120 |
| 2019-07-15 | $18.45 | $18.64 | $18.15 | $18.61 | $12.69 | 886,330 |
| 2019-07-12 | $18.20 | $18.56 | $18.15 | $18.47 | $12.59 | 1,171,300 |
| 2019-07-11 | $18.28 | $18.46 | $18.11 | $18.20 | $12.41 | 770,660 |
| 2019-07-10 | $18.30 | $18.43 | $18.10 | $18.24 | $12.43 | 624,240 |
| 2019-07-09 | $18.26 | $18.38 | $18.10 | $18.29 | $12.47 | 845,920 |
| 2019-07-08 | $18.88 | $18.91 | $18.09 | $18.18 | $12.39 | 1,624,760 |
| 2019-07-05 | $18.83 | $18.97 | $18.68 | $18.88 | $12.87 | 1,028,200 |
| 2019-07-04 | $18.67 | $18.99 | $18.64 | $18.88 | $12.87 | 1,550,100 |
| 2019-07-03 | $18.83 | $18.84 | $18.51 | $18.63 | $12.70 | 1,288,900 |
| 2019-07-02 | $19.04 | $19.06 | $18.77 | $18.84 | $12.84 | 1,656,100 |
| 2019-07-01 | $19.00 | $19.26 | $18.77 | $19.04 | $12.98 | 3,044,530 |
| 2019-06-28 | $18.35 | $19.30 | $18.01 | $18.75 | $12.78 | 3,653,500 |
| 2019-06-27 | $18.34 | $18.46 | $18.30 | $18.36 | $12.52 | 970,080 |
| 2019-06-26 | $18.10 | $18.36 | $18.06 | $18.25 | $12.44 | 867,710 |
| 2019-06-25 | $18.47 | $18.48 | $17.95 | $18.25 | $12.44 | 1,344,780 |
| 2019-06-24 | $18.45 | $18.59 | $18.30 | $18.45 | $12.58 | 1,057,400 |
| 2019-06-21 | $18.31 | $18.59 | $18.26 | $18.45 | $12.58 | 1,571,190 |
| 2019-06-20 | $18.04 | $18.34 | $17.83 | $18.27 | $12.45 | 1,213,800 |
| 2019-06-19 | $18.22 | $18.30 | $18.12 | $18.15 | $12.31 | 1,244,200 |
| 2019-06-18 | $17.81 | $18.00 | $17.79 | $17.94 | $12.16 | 565,400 |
| 2019-06-17 | $17.82 | $17.93 | $17.79 | $17.90 | $12.14 | 570,900 |
| 2019-06-14 | $18.23 | $18.23 | $17.77 | $17.80 | $12.07 | 1,365,600 |
| 2019-06-13 | $18.10 | $18.27 | $18.05 | $18.20 | $12.34 | 1,022,600 |
| 2019-06-12 | $18.22 | $18.33 | $18.06 | $18.11 | $12.28 | 1,176,300 |
| 2019-06-11 | $17.82 | $18.34 | $17.75 | $18.30 | $12.41 | 1,671,900 |
| 2019-06-10 | $17.65 | $17.86 | $17.59 | $17.82 | $12.08 | 758,300 |
| 2019-06-07 | $17.60 | $17.60 | $17.60 | $17.60 | $11.93 | 0 |
| 2019-06-06 | $17.75 | $17.90 | $17.60 | $17.60 | $11.93 | 1,336,200 |
| 2019-06-05 | $18.43 | $18.52 | $17.75 | $17.85 | $12.10 | 3,162,600 |
| 2019-06-04 | $18.45 | $18.76 | $18.21 | $18.30 | $12.41 | 3,235,600 |
| 2019-06-03 | $20.46 | $20.46 | $19.12 | $19.16 | $12.99 | 7,802,000 |
| 2019-05-31 | $18.53 | $18.65 | $18.43 | $18.60 | $12.61 | 1,334,100 |
| 2019-05-30 | $18.64 | $18.70 | $18.30 | $18.49 | $12.54 | 1,629,900 |
| 2019-05-29 | $18.40 | $18.94 | $18.37 | $18.82 | $12.76 | 3,069,830 |
| 2019-05-28 | $18.25 | $18.48 | $18.21 | $18.23 | $12.36 | 1,107,080 |
| 2019-05-27 | $17.88 | $18.40 | $17.78 | $18.25 | $12.37 | 1,312,600 |
| 2019-05-24 | $17.75 | $17.99 | $17.62 | $17.92 | $12.15 | 976,600 |
| 2019-05-23 | $18.19 | $18.29 | $17.74 | $17.80 | $12.07 | 1,233,800 |
| 2019-05-22 | $18.51 | $18.54 | $18.21 | $18.30 | $12.41 | 809,600 |
| 2019-05-21 | $18.25 | $18.69 | $18.17 | $18.50 | $12.54 | 1,145,400 |
| 2019-05-20 | $18.50 | $18.67 | $18.02 | $18.26 | $12.38 | 1,129,900 |
| 2019-05-17 | $19.25 | $19.29 | $18.40 | $18.48 | $12.53 | 1,264,500 |
| 2019-05-16 | $19.27 | $19.30 | $19.12 | $19.27 | $13.06 | 811,710 |
| 2019-05-15 | $19.14 | $19.32 | $19.08 | $19.25 | $13.05 | 998,000 |
| 2019-05-14 | $19.21 | $19.27 | $18.91 | $18.97 | $12.86 | 1,236,000 |
| 2019-05-13 | $18.81 | $19.60 | $18.76 | $19.42 | $13.17 | 2,174,800 |
| 2019-05-10 | $18.68 | $19.10 | $18.33 | $19.03 | $12.90 | 1,654,430 |
| 2019-05-09 | $18.43 | $18.67 | $18.30 | $18.48 | $12.53 | 686,430 |
| 2019-05-08 | $18.42 | $18.83 | $18.15 | $18.58 | $12.60 | 1,107,830 |
| 2019-05-07 | $18.71 | $18.91 | $18.38 | $18.69 | $12.67 | 1,493,500 |
| 2019-05-06 | $19.41 | $19.69 | $18.39 | $18.58 | $12.60 | 2,098,320 |
| 2019-05-03 | $20.30 | $20.30 | $20.30 | $20.30 | $13.76 | 0 |
| 2019-05-02 | $20.30 | $20.30 | $20.30 | $20.30 | $13.76 | 0 |
| 2019-05-01 | $20.30 | $20.30 | $20.30 | $20.30 | $13.76 | 0 |
| 2019-04-30 | $20.13 | $20.48 | $20.12 | $20.30 | $13.76 | 821,000 |
| 2019-04-29 | $20.75 | $20.89 | $20.00 | $20.11 | $13.63 | 1,603,870 |
| 2019-04-26 | $20.88 | $21.17 | $20.65 | $20.74 | $14.06 | 1,578,340 |
| 2019-04-25 | $21.95 | $22.15 | $20.93 | $21.00 | $14.24 | 2,347,400 |
| 2019-04-24 | $21.96 | $22.19 | $21.68 | $21.94 | $14.88 | 1,569,370 |
| 2019-04-23 | $22.10 | $22.41 | $21.78 | $21.96 | $14.89 | 2,401,230 |
| 2019-04-22 | $22.03 | $22.59 | $21.81 | $22.33 | $15.14 | 2,717,730 |
| 2019-04-19 | $22.16 | $22.16 | $21.71 | $21.94 | $14.88 | 1,973,500 |
| 2019-04-18 | $22.18 | $22.34 | $22.00 | $22.01 | $14.92 | 2,088,050 |
| 2019-04-17 | $22.17 | $22.36 | $22.08 | $22.18 | $15.04 | 2,610,140 |
| 2019-04-16 | $21.95 | $22.38 | $21.81 | $22.38 | $15.17 | 2,646,720 |
| 2019-04-15 | $22.30 | $22.50 | $21.87 | $21.93 | $14.87 | 2,813,280 |
| 2019-04-12 | $22.16 | $22.27 | $21.73 | $21.96 | $14.89 | 4,091,060 |
| 2019-04-11 | $23.01 | $23.13 | $22.60 | $22.60 | $15.32 | 2,678,380 |
| 2019-04-10 | $22.71 | $23.26 | $22.50 | $23.06 | $15.63 | 3,291,900 |
| 2019-04-09 | $22.80 | $23.43 | $22.60 | $22.91 | $15.53 | 3,748,100 |
| 2019-04-08 | $23.55 | $23.78 | $22.71 | $23.03 | $15.61 | 6,878,100 |
| 2019-04-05 | $23.96 | $23.96 | $23.96 | $23.96 | $16.24 | 0 |
| 2019-04-04 | $25.20 | $25.74 | $23.21 | $23.96 | $16.24 | 14,298,580 |
| 2019-04-03 | $21.34 | $23.62 | $21.25 | $23.62 | $16.01 | 5,909,680 |
| 2019-04-02 | $21.31 | $21.58 | $21.16 | $21.47 | $14.56 | 4,258,150 |
| 2019-04-01 | $20.66 | $21.28 | $20.66 | $21.23 | $14.39 | 3,270,230 |
| 2019-03-29 | $20.13 | $20.65 | $20.11 | $20.62 | $13.98 | 2,265,150 |
| 2019-03-28 | $20.50 | $20.57 | $20.07 | $20.12 | $13.64 | 2,110,950 |
| 2019-03-27 | $20.54 | $20.69 | $20.06 | $20.62 | $13.98 | 2,178,080 |
| 2019-03-26 | $21.20 | $21.38 | $20.37 | $20.45 | $13.86 | 2,798,400 |
| 2019-03-25 | $21.23 | $21.69 | $21.10 | $21.13 | $14.33 | 3,922,790 |
| 2019-03-22 | $20.99 | $21.76 | $20.68 | $21.58 | $14.63 | 5,286,770 |
| 2019-03-21 | $20.97 | $21.30 | $20.89 | $20.98 | $14.22 | 3,331,530 |
| 2019-03-20 | $21.05 | $21.15 | $20.63 | $20.97 | $14.22 | 2,487,810 |
| 2019-03-19 | $20.94 | $21.16 | $20.84 | $21.04 | $14.26 | 3,486,830 |
| 2019-03-18 | $20.44 | $20.89 | $20.25 | $20.85 | $14.14 | 2,811,130 |
| 2019-03-15 | $20.23 | $20.75 | $20.18 | $20.44 | $13.86 | 2,542,430 |
| 2019-03-14 | $20.60 | $20.69 | $19.95 | $20.17 | $13.68 | 2,640,700 |
| 2019-03-13 | $21.06 | $21.06 | $20.54 | $20.61 | $13.97 | 3,738,440 |
| 2019-03-12 | $20.99 | $21.37 | $20.81 | $21.02 | $14.25 | 4,384,860 |
| 2019-03-11 | $20.50 | $20.95 | $20.40 | $20.93 | $14.19 | 3,061,040 |
| 2019-03-08 | $21.00 | $21.14 | $20.18 | $20.23 | $13.72 | 4,235,310 |
| 2019-03-07 | $21.18 | $21.88 | $20.81 | $21.42 | $14.52 | 5,753,420 |
| 2019-03-06 | $20.92 | $21.38 | $20.85 | $21.29 | $14.43 | 5,803,950 |
| 2019-03-05 | $20.75 | $20.91 | $20.51 | $20.90 | $14.17 | 3,758,720 |
| 2019-03-04 | $20.70 | $21.00 | $20.69 | $20.78 | $14.09 | 5,348,430 |
| 2019-03-01 | $21.00 | $21.00 | $20.43 | $20.62 | $13.98 | 2,901,730 |
| 2019-02-28 | $20.66 | $20.98 | $20.51 | $20.92 | $14.18 | 3,738,470 |
| 2019-02-27 | $20.37 | $20.77 | $20.27 | $20.66 | $14.01 | 4,451,340 |
| 2019-02-26 | $20.70 | $20.71 | $20.26 | $20.37 | $13.81 | 4,375,460 |
| 2019-02-25 | $20.20 | $20.73 | $20.02 | $20.69 | $14.03 | 5,581,510 |
| 2019-02-22 | $19.81 | $20.03 | $19.56 | $19.99 | $13.55 | 2,460,830 |
| 2019-02-21 | $20.11 | $20.15 | $19.74 | $19.80 | $13.42 | 3,825,850 |
| 2019-02-20 | $20.35 | $20.45 | $19.75 | $20.07 | $13.61 | 5,850,500 |
| 2019-02-19 | $22.01 | $22.22 | $20.46 | $20.62 | $13.98 | 11,437,480 |
| 2019-02-18 | $20.51 | $20.90 | $20.21 | $20.60 | $13.97 | 4,465,990 |
| 2019-02-15 | $19.70 | $20.25 | $19.47 | $20.13 | $13.65 | 3,234,380 |
| 2019-02-14 | $19.68 | $20.21 | $19.37 | $19.79 | $13.42 | 4,079,320 |
| 2019-02-13 | $19.35 | $19.67 | $19.23 | $19.66 | $13.33 | 3,982,080 |
| 2019-02-12 | $18.57 | $19.48 | $18.45 | $19.21 | $13.02 | 3,803,920 |
| 2019-02-11 | $18.32 | $18.62 | $18.18 | $18.59 | $12.60 | 1,346,990 |
| 2019-02-08 | $18.31 | $18.31 | $18.31 | $18.31 | $12.41 | 0 |
| 2019-02-07 | $18.31 | $18.31 | $18.31 | $18.31 | $12.41 | 0 |
| 2019-02-06 | $18.31 | $18.31 | $18.31 | $18.31 | $12.41 | 0 |
| 2019-02-05 | $18.31 | $18.31 | $18.31 | $18.31 | $12.41 | 0 |
| 2019-02-04 | $18.31 | $18.31 | $18.31 | $18.31 | $12.41 | 0 |
| 2019-02-01 | $17.98 | $18.34 | $17.87 | $18.31 | $12.41 | 869,200 |
| 2019-01-31 | $17.97 | $18.14 | $17.58 | $17.80 | $12.07 | 992,900 |
| 2019-01-30 | $17.70 | $18.26 | $17.70 | $17.97 | $12.18 | 831,200 |
| 2019-01-29 | $18.25 | $18.37 | $17.68 | $17.90 | $12.14 | 1,136,400 |
| 2019-01-28 | $18.43 | $18.62 | $18.30 | $18.33 | $12.43 | 923,180 |
| 2019-01-25 | $18.65 | $18.71 | $18.34 | $18.40 | $12.47 | 1,064,200 |
| 2019-01-24 | $18.62 | $18.72 | $18.51 | $18.63 | $12.63 | 988,700 |
| 2019-01-23 | $18.68 | $18.75 | $18.51 | $18.58 | $12.60 | 879,800 |
| 2019-01-22 | $18.74 | $18.84 | $18.62 | $18.70 | $12.68 | 1,182,840 |
| 2019-01-21 | $18.70 | $18.82 | $18.67 | $18.71 | $12.69 | 1,099,800 |
| 2019-01-18 | $18.65 | $18.74 | $18.40 | $18.68 | $12.66 | 1,212,420 |
| 2019-01-17 | $18.99 | $19.01 | $18.51 | $18.57 | $12.59 | 1,876,790 |
| 2019-01-16 | $18.90 | $19.13 | $18.84 | $19.01 | $12.89 | 1,684,100 |
| 2019-01-15 | $18.69 | $19.02 | $18.63 | $18.98 | $12.87 | 1,465,000 |
| 2019-01-14 | $19.27 | $19.30 | $18.63 | $18.71 | $12.69 | 1,842,110 |
| 2019-01-11 | $19.23 | $19.38 | $19.01 | $19.33 | $13.11 | 2,330,290 |
| 2019-01-10 | $18.95 | $19.19 | $18.80 | $19.13 | $12.97 | 1,750,290 |
| 2019-01-09 | $18.87 | $19.30 | $18.86 | $18.94 | $12.84 | 2,055,050 |
| 2019-01-08 | $19.13 | $19.16 | $18.85 | $18.89 | $12.81 | 1,785,640 |
| 2019-01-07 | $19.59 | $19.59 | $19.11 | $19.16 | $12.99 | 2,590,360 |
| 2019-01-04 | $18.53 | $19.32 | $18.51 | $19.20 | $13.02 | 2,430,250 |
| 2019-01-03 | $18.60 | $18.87 | $18.38 | $18.85 | $12.78 | 1,695,500 |
| 2019-01-02 | $18.49 | $18.59 | $18.30 | $18.58 | $12.60 | 919,700 |
| 2019-01-01 | $18.43 | $18.43 | $18.43 | $18.43 | $12.50 | 0 |
| 2018-12-31 | $18.43 | $18.43 | $18.43 | $18.43 | $12.50 | 0 |
| 2018-12-28 | $18.54 | $18.75 | $18.25 | $18.43 | $12.50 | 1,201,140 |
| 2018-12-27 | $19.11 | $19.11 | $18.46 | $18.50 | $12.54 | 1,379,600 |
| 2018-12-26 | $18.77 | $18.95 | $18.54 | $18.78 | $12.73 | 1,272,900 |
| 2018-12-25 | $18.80 | $18.90 | $18.26 | $18.78 | $12.73 | 1,810,000 |
| 2018-12-24 | $18.56 | $19.07 | $18.50 | $19.05 | $12.92 | 1,679,500 |
| 2018-12-21 | $18.55 | $18.74 | $18.48 | $18.64 | $12.64 | 1,136,990 |
| 2018-12-20 | $18.55 | $18.80 | $18.42 | $18.69 | $12.67 | 1,283,190 |
| 2018-12-19 | $19.19 | $19.29 | $18.61 | $18.65 | $12.64 | 2,218,300 |
| 2018-12-18 | $19.46 | $19.69 | $18.85 | $19.37 | $13.13 | 3,388,830 |
| 2018-12-17 | $19.45 | $20.50 | $19.01 | $19.90 | $13.49 | 4,884,330 |
| 2018-12-14 | $18.68 | $19.70 | $18.50 | $18.99 | $12.88 | 3,259,050 |
| 2018-12-13 | $18.64 | $18.84 | $18.57 | $18.79 | $12.74 | 1,331,160 |
| 2018-12-12 | $18.42 | $18.64 | $18.42 | $18.55 | $12.58 | 821,200 |
| 2018-12-11 | $18.23 | $18.49 | $18.21 | $18.45 | $12.51 | 795,700 |
| 2018-12-10 | $18.39 | $18.48 | $18.16 | $18.19 | $12.33 | 865,620 |
| 2018-12-07 | $18.40 | $18.57 | $18.38 | $18.52 | $12.56 | 944,300 |
| 2018-12-06 | $18.49 | $18.73 | $18.32 | $18.39 | $12.47 | 1,296,300 |
| 2018-12-05 | $18.51 | $18.85 | $18.41 | $18.55 | $12.58 | 1,654,600 |
| 2018-12-04 | $18.85 | $18.96 | $18.69 | $18.94 | $12.84 | 1,431,870 |
| 2018-12-03 | $19.10 | $19.10 | $18.75 | $18.89 | $12.81 | 2,132,990 |
| 2018-11-30 | $18.50 | $18.53 | $17.90 | $18.40 | $12.47 | 1,523,590 |
| 2018-11-29 | $19.22 | $19.31 | $18.50 | $18.51 | $12.55 | 1,755,700 |
| 2018-11-28 | $18.96 | $19.22 | $18.55 | $19.19 | $13.01 | 1,773,790 |
| 2018-11-27 | $19.17 | $19.30 | $18.86 | $19.06 | $12.92 | 1,741,700 |
| 2018-11-26 | $19.26 | $19.58 | $18.81 | $19.11 | $12.96 | 2,175,700 |
| 2018-11-23 | $20.38 | $20.49 | $19.22 | $19.56 | $13.26 | 3,102,400 |
| 2018-11-22 | $20.90 | $21.40 | $20.15 | $20.38 | $13.82 | 6,456,900 |
| 2018-11-21 | $19.48 | $20.72 | $19.31 | $20.72 | $14.05 | 4,717,000 |
| 2018-11-20 | $19.89 | $20.40 | $19.60 | $19.69 | $13.35 | 2,442,110 |
| 2018-11-19 | $20.37 | $20.38 | $19.80 | $20.21 | $13.70 | 2,966,500 |
| 2018-11-16 | $20.28 | $20.48 | $19.91 | $20.35 | $13.80 | 4,877,910 |
| 2018-11-15 | $19.29 | $20.18 | $19.28 | $20.16 | $13.67 | 5,026,490 |
| 2018-11-14 | $19.11 | $19.41 | $19.07 | $19.23 | $13.04 | 2,767,200 |
| 2018-11-13 | $19.00 | $19.33 | $18.80 | $19.19 | $13.01 | 2,936,410 |
| 2018-11-12 | $18.85 | $19.21 | $18.67 | $19.20 | $13.02 | 1,944,610 |
| 2018-11-09 | $18.81 | $18.98 | $18.62 | $18.78 | $12.73 | 1,423,700 |
| 2018-11-08 | $19.23 | $19.39 | $18.95 | $18.98 | $12.87 | 1,933,590 |
| 2018-11-07 | $19.20 | $19.31 | $18.90 | $18.99 | $12.88 | 2,036,100 |
| 2018-11-06 | $19.25 | $19.38 | $18.66 | $19.33 | $13.11 | 2,606,690 |
| 2018-11-05 | $19.45 | $19.78 | $19.15 | $19.35 | $13.12 | 2,620,080 |
| 2018-11-02 | $19.10 | $19.47 | $18.90 | $19.46 | $13.19 | 3,212,690 |
| 2018-11-01 | $18.65 | $19.08 | $18.54 | $18.99 | $12.88 | 2,681,070 |
| 2018-10-31 | $18.45 | $18.72 | $18.39 | $18.65 | $12.64 | 2,013,180 |
| 2018-10-30 | $18.23 | $18.45 | $18.00 | $18.35 | $12.44 | 1,690,010 |
| 2018-10-29 | $18.56 | $18.78 | $18.04 | $18.16 | $12.31 | 1,455,500 |
| 2018-10-26 | $18.98 | $19.16 | $18.46 | $18.57 | $12.59 | 1,838,210 |
| 2018-10-25 | $18.80 | $18.83 | $18.18 | $18.73 | $12.70 | 2,838,830 |
| 2018-10-24 | $19.49 | $19.76 | $19.30 | $19.56 | $13.26 | 2,514,600 |
| 2018-10-23 | $20.15 | $20.85 | $19.27 | $19.44 | $13.18 | 4,527,780 |
| 2018-10-22 | $19.31 | $20.28 | $19.29 | $20.08 | $13.61 | 3,346,980 |
| 2018-10-19 | $18.00 | $19.30 | $18.00 | $19.28 | $13.07 | 3,378,630 |
| 2018-10-18 | $18.29 | $18.80 | $18.20 | $18.43 | $12.50 | 2,460,140 |
| 2018-10-17 | $18.27 | $18.48 | $17.75 | $18.28 | $12.39 | 1,711,930 |
| 2018-10-16 | $18.49 | $18.82 | $17.70 | $17.98 | $12.19 | 1,451,500 |
| 2018-10-15 | $18.90 | $19.11 | $18.46 | $18.46 | $12.52 | 1,406,700 |
| 2018-10-12 | $18.30 | $18.75 | $17.55 | $18.75 | $12.71 | 2,136,480 |
| 2018-10-11 | $19.71 | $19.99 | $18.66 | $18.66 | $12.65 | 2,588,050 |
| 2018-10-10 | $21.02 | $21.05 | $20.42 | $20.73 | $14.05 | 1,974,250 |
| 2018-10-09 | $20.76 | $21.38 | $20.60 | $21.12 | $14.32 | 2,299,540 |
| 2018-10-08 | $20.94 | $21.21 | $20.47 | $20.61 | $13.97 | 2,778,200 |
| 2018-10-05 | $21.47 | $21.47 | $21.47 | $21.47 | $14.56 | 0 |
| 2018-10-04 | $21.47 | $21.47 | $21.47 | $21.47 | $14.56 | 0 |
| 2018-10-03 | $21.47 | $21.47 | $21.47 | $21.47 | $14.56 | 0 |
| 2018-10-02 | $21.47 | $21.47 | $21.47 | $21.47 | $14.56 | 0 |
| 2018-10-01 | $21.47 | $21.47 | $21.47 | $21.47 | $14.56 | 0 |
| 2018-09-28 | $20.68 | $22.23 | $20.47 | $21.47 | $14.56 | 4,003,600 |
| 2018-09-27 | $21.05 | $21.10 | $20.31 | $20.38 | $13.82 | 2,397,600 |
| 2018-09-26 | $20.71 | $21.26 | $20.63 | $21.25 | $14.41 | 3,148,140 |
| 2018-09-25 | $20.73 | $21.28 | $20.51 | $20.75 | $14.07 | 2,003,450 |
| 2018-09-24 | $20.75 | $20.75 | $20.75 | $20.75 | $14.07 | 0 |
| 2018-09-21 | $20.89 | $20.96 | $20.54 | $20.75 | $14.07 | 2,454,860 |
| 2018-09-20 | $20.35 | $21.02 | $20.30 | $20.81 | $14.11 | 3,448,340 |
| 2018-09-19 | $20.06 | $20.85 | $19.75 | $20.55 | $13.93 | 3,462,260 |
| 2018-09-18 | $19.32 | $20.17 | $19.29 | $20.09 | $13.62 | 2,133,150 |
| 2018-09-17 | $19.71 | $19.99 | $19.43 | $19.43 | $13.17 | 1,159,630 |
| 2018-09-14 | $20.01 | $20.20 | $19.67 | $19.89 | $13.49 | 1,950,620 |
| 2018-09-13 | $19.98 | $20.30 | $19.57 | $20.08 | $13.61 | 2,161,450 |
| 2018-09-12 | $19.39 | $19.92 | $19.25 | $19.78 | $13.41 | 1,845,890 |
| 2018-09-11 | $19.19 | $19.47 | $19.10 | $19.39 | $13.15 | 962,700 |
| 2018-09-10 | $19.59 | $19.66 | $19.14 | $19.17 | $13.00 | 1,140,350 |
| 2018-09-07 | $19.28 | $19.92 | $19.28 | $19.55 | $13.25 | 1,506,290 |
| 2018-09-06 | $19.53 | $19.78 | $19.16 | $19.28 | $13.07 | 1,382,800 |
| 2018-09-05 | $20.40 | $20.43 | $19.61 | $19.66 | $13.33 | 1,774,800 |
| 2018-09-04 | $20.00 | $20.67 | $19.96 | $20.50 | $13.90 | 1,345,380 |
| 2018-09-03 | $20.11 | $20.20 | $19.71 | $20.17 | $13.68 | 1,237,400 |
| 2018-08-31 | $20.26 | $20.44 | $19.94 | $20.13 | $13.65 | 1,225,090 |
| 2018-08-30 | $20.66 | $21.08 | $20.23 | $20.38 | $13.82 | 1,524,390 |
| 2018-08-29 | $20.96 | $21.06 | $20.62 | $20.77 | $14.08 | 1,559,140 |
| 2018-08-28 | $21.30 | $21.70 | $20.93 | $21.00 | $14.24 | 3,113,100 |
| 2018-08-27 | $20.45 | $21.49 | $20.26 | $21.30 | $14.44 | 2,850,890 |
| 2018-08-24 | $20.41 | $20.86 | $20.08 | $20.51 | $13.91 | 2,013,400 |
| 2018-08-23 | $20.10 | $20.50 | $19.63 | $20.31 | $13.77 | 1,377,000 |
| 2018-08-22 | $20.41 | $20.55 | $19.95 | $20.04 | $13.59 | 1,152,300 |
| 2018-08-21 | $20.10 | $20.72 | $19.91 | $20.44 | $13.86 | 1,866,290 |
| 2018-08-20 | $19.58 | $20.15 | $19.58 | $20.10 | $13.63 | 1,690,630 |
| 2018-08-17 | $21.00 | $21.69 | $19.85 | $19.87 | $13.47 | 2,228,800 |
| 2018-08-16 | $20.75 | $21.50 | $20.60 | $20.86 | $14.14 | 2,661,290 |
| 2018-08-15 | $22.66 | $22.66 | $21.46 | $21.68 | $14.70 | 3,182,020 |
| 2018-08-14 | $21.78 | $23.49 | $21.22 | $22.93 | $15.55 | 4,845,000 |
| 2018-08-13 | $20.30 | $21.80 | $20.22 | $21.40 | $14.51 | 3,314,900 |
| 2018-08-10 | $20.21 | $20.93 | $19.93 | $20.89 | $14.16 | 3,016,200 |
| 2018-08-09 | $19.72 | $20.33 | $19.23 | $20.19 | $13.69 | 2,369,900 |
| 2018-08-08 | $19.82 | $20.66 | $19.80 | $19.85 | $13.46 | 2,204,550 |
| 2018-08-07 | $19.33 | $20.19 | $19.08 | $19.88 | $13.48 | 2,284,300 |
| 2018-08-06 | $20.08 | $20.37 | $19.09 | $19.26 | $13.06 | 2,518,580 |
| 2018-08-03 | $20.61 | $20.89 | $20.35 | $20.38 | $13.82 | 1,958,300 |
| 2018-08-02 | $21.39 | $21.99 | $20.03 | $20.73 | $14.05 | 2,781,140 |
| 2018-08-01 | $22.74 | $23.21 | $22.02 | $22.07 | $14.96 | 2,207,800 |
| 2018-07-31 | $22.06 | $22.56 | $22.02 | $22.34 | $15.15 | 1,685,660 |
| 2018-07-30 | $24.24 | $24.32 | $22.11 | $22.31 | $15.13 | 4,266,500 |
| 2018-07-27 | $24.00 | $24.60 | $23.99 | $24.41 | $16.55 | 2,370,000 |
| 2018-07-26 | $24.44 | $24.87 | $24.06 | $24.21 | $16.41 | 2,539,430 |
| 2018-07-25 | $24.28 | $24.75 | $24.00 | $24.60 | $16.68 | 2,735,240 |
| 2018-07-24 | $23.86 | $24.52 | $23.82 | $24.45 | $16.58 | 2,924,850 |
| 2018-07-23 | $24.35 | $24.35 | $23.57 | $23.96 | $16.24 | 2,784,980 |
| 2018-07-20 | $24.32 | $24.74 | $23.86 | $24.48 | $16.60 | 2,364,490 |
| 2018-07-19 | $25.10 | $25.36 | $24.08 | $24.47 | $16.59 | 2,548,990 |
| 2018-07-18 | $25.77 | $25.93 | $25.10 | $25.15 | $17.05 | 2,537,300 |
| 2018-07-17 | $25.67 | $25.98 | $25.43 | $25.88 | $17.55 | 2,936,640 |
| 2018-07-16 | $25.75 | $26.48 | $25.28 | $26.12 | $17.71 | 5,219,250 |
| 2018-07-13 | $25.21 | $26.09 | $25.10 | $26.00 | $17.63 | 4,561,920 |
| 2018-07-12 | $24.25 | $25.74 | $24.25 | $25.23 | $17.11 | 3,786,350 |
| 2018-07-11 | $24.81 | $24.99 | $23.69 | $24.30 | $16.48 | 3,813,100 |
| 2018-07-10 | $24.73 | $25.69 | $24.50 | $25.68 | $17.41 | 4,680,830 |
| 2018-07-09 | $24.25 | $24.83 | $24.22 | $24.72 | $16.76 | 3,221,360 |
| 2018-07-06 | $24.66 | $25.40 | $23.56 | $24.27 | $16.45 | 4,972,520 |
| 2018-07-05 | $26.72 | $27.10 | $25.04 | $25.04 | $16.98 | 6,177,450 |
| 2018-07-04 | $27.45 | $28.39 | $27.12 | $27.82 | $18.86 | 5,343,910 |
| 2018-07-03 | $27.90 | $28.16 | $26.67 | $27.81 | $18.85 | 5,892,770 |
| 2018-07-02 | $28.77 | $29.18 | $27.49 | $28.21 | $19.13 | 7,678,800 |
| 2018-06-29 | $28.89 | $29.98 | $28.71 | $29.73 | $20.16 | 8,085,320 |
| 2018-06-28 | $28.00 | $29.79 | $27.41 | $29.32 | $19.88 | 8,056,310 |
| 2018-06-27 | $27.72 | $28.88 | $27.31 | $28.22 | $19.13 | 7,171,210 |
| 2018-06-26 | $25.90 | $27.80 | $25.90 | $27.56 | $18.69 | 5,418,890 |
| 2018-06-25 | $26.40 | $27.15 | $26.07 | $26.71 | $18.11 | 4,229,770 |
| 2018-06-22 | $25.60 | $26.83 | $25.14 | $26.58 | $18.02 | 4,574,920 |
| 2018-06-21 | $26.76 | $27.23 | $24.90 | $25.94 | $17.59 | 5,755,710 |
| 2018-06-20 | $25.62 | $27.50 | $25.28 | $26.96 | $18.28 | 5,252,780 |
| 2018-06-19 | $27.47 | $27.96 | $26.36 | $26.36 | $17.87 | 5,135,120 |
| 2018-06-18 | $29.29 | $29.29 | $29.29 | $29.29 | $19.86 | 0 |
| 2018-06-15 | $28.45 | $29.40 | $28.01 | $29.29 | $19.86 | 7,171,410 |
| 2018-06-14 | $28.00 | $28.94 | $27.51 | $28.37 | $19.23 | 5,117,880 |
| 2018-06-13 | $28.80 | $29.92 | $28.30 | $28.44 | $19.28 | 6,508,480 |
| 2018-06-12 | $28.74 | $29.27 | $27.75 | $29.19 | $19.79 | 6,784,850 |
| 2018-06-11 | $28.61 | $30.50 | $28.60 | $29.30 | $19.87 | 8,653,020 |
| 2018-06-08 | $28.14 | $29.23 | $27.55 | $28.69 | $19.45 | 9,264,730 |
| 2018-06-07 | $32.90 | $33.00 | $29.33 | $29.61 | $20.08 | 16,331,720 |
| 2018-06-06 | $31.80 | $32.59 | $30.87 | $32.59 | $22.10 | 13,602,730 |
| 2018-06-05 | $27.32 | $29.63 | $27.30 | $29.63 | $20.09 | 4,857,440 |
| 2018-06-04 | $27.83 | $29.50 | $26.80 | $26.94 | $18.27 | 9,007,920 |
| 2018-06-01 | $26.44 | $28.39 | $26.10 | $28.16 | $19.09 | 7,283,360 |
| 2018-05-31 | $25.96 | $26.95 | $25.60 | $26.91 | $18.24 | 5,473,050 |
| 2018-05-30 | $26.30 | $26.32 | $24.60 | $24.94 | $16.91 | 4,266,110 |
| 2018-05-29 | $26.61 | $27.44 | $26.30 | $26.80 | $18.17 | 4,602,740 |
| 2018-05-28 | $28.60 | $28.78 | $26.90 | $27.10 | $18.37 | 9,101,040 |
| 2018-05-25 | $30.87 | $31.64 | $28.91 | $29.19 | $19.79 | 13,710,900 |
| 2018-05-24 | $26.88 | $28.83 | $26.59 | $28.76 | $19.50 | 7,912,880 |
| 2018-05-23 | $26.19 | $28.63 | $25.90 | $27.39 | $18.57 | 7,868,540 |
| 2018-05-22 | $26.50 | $26.50 | $25.70 | $26.35 | $17.87 | 2,593,080 |
| 2018-05-21 | $26.33 | $26.89 | $26.20 | $26.44 | $17.93 | 3,564,630 |
| 2018-05-18 | $26.03 | $26.35 | $25.76 | $26.18 | $17.75 | 3,247,460 |
| 2018-05-17 | $25.62 | $26.76 | $25.50 | $26.52 | $17.98 | 6,237,400 |
| 2018-05-16 | $25.47 | $25.68 | $25.13 | $25.18 | $17.07 | 1,876,650 |
| 2018-05-15 | $25.70 | $25.73 | $25.12 | $25.58 | $17.34 | 1,698,840 |
| 2018-05-14 | $26.25 | $26.39 | $25.21 | $25.42 | $17.23 | 2,294,820 |
| 2018-05-11 | $25.99 | $26.37 | $25.50 | $25.79 | $17.49 | 2,718,680 |
| 2018-05-10 | $25.40 | $26.74 | $25.23 | $26.26 | $17.80 | 4,509,720 |
| 2018-05-09 | $25.61 | $25.63 | $25.12 | $25.30 | $17.15 | 2,431,680 |
| 2018-05-08 | $25.00 | $26.37 | $24.88 | $26.17 | $17.61 | 4,049,920 |
| 2018-05-07 | $25.10 | $25.51 | $25.06 | $25.23 | $16.98 | 2,443,130 |
| 2018-05-04 | $24.82 | $25.65 | $24.65 | $24.94 | $16.78 | 2,470,450 |
| 2018-05-03 | $24.08 | $25.17 | $24.00 | $25.15 | $16.92 | 3,502,670 |
| 2018-05-02 | $24.17 | $24.49 | $23.61 | $23.80 | $16.02 | 1,206,400 |
| 2018-05-01 | $24.11 | $24.11 | $24.11 | $24.11 | $16.22 | 0 |
| 2018-04-30 | $24.11 | $24.11 | $24.11 | $24.11 | $16.22 | 0 |
| 2018-04-27 | $23.63 | $24.30 | $23.63 | $24.11 | $16.22 | 1,489,820 |
| 2018-04-26 | $24.32 | $24.32 | $23.50 | $23.54 | $15.84 | 1,165,680 |
| 2018-04-25 | $23.70 | $24.28 | $23.60 | $24.17 | $16.26 | 1,551,480 |
| 2018-04-24 | $23.02 | $23.87 | $23.00 | $23.84 | $16.04 | 1,629,680 |
| 2018-04-23 | $23.00 | $23.53 | $22.61 | $23.00 | $15.48 | 1,167,610 |
| 2018-04-20 | $24.09 | $24.30 | $23.08 | $23.16 | $15.59 | 2,279,810 |
| 2018-04-19 | $24.35 | $24.60 | $23.95 | $24.03 | $16.17 | 2,335,100 |
| 2018-04-18 | $24.61 | $24.82 | $23.88 | $24.28 | $16.34 | 3,226,660 |
| 2018-04-17 | $24.72 | $25.79 | $23.90 | $24.77 | $16.67 | 6,128,560 |
| 2018-04-16 | $28.07 | $28.07 | $22.97 | $25.89 | $17.42 | 7,905,200 |
| 2018-04-13 | $26.01 | $26.20 | $25.51 | $25.52 | $17.17 | 3,438,300 |
| 2018-04-12 | $25.18 | $26.38 | $24.59 | $26.25 | $17.66 | 6,053,370 |
| 2018-04-11 | $25.23 | $26.78 | $25.18 | $25.48 | $17.15 | 5,698,380 |
| 2018-04-10 | $26.46 | $26.60 | $24.75 | $24.84 | $16.72 | 7,248,640 |
| 2018-04-09 | $25.70 | $27.56 | $24.71 | $27.07 | $18.22 | 9,692,110 |
| 2018-04-06 | $25.11 | $25.11 | $25.11 | $25.11 | $16.90 | 0 |
| 2018-04-05 | $25.11 | $25.11 | $25.11 | $25.11 | $16.90 | 0 |
| 2018-04-04 | $23.58 | $25.44 | $23.40 | $25.11 | $16.90 | 6,193,400 |
| 2018-04-03 | $22.55 | $24.49 | $22.53 | $23.40 | $15.75 | 3,155,960 |
| 2018-04-02 | $23.10 | $23.54 | $23.03 | $23.21 | $15.62 | 2,190,870 |
| 2018-03-30 | $22.97 | $23.60 | $22.71 | $23.46 | $15.79 | 2,225,790 |
| 2018-03-29 | $22.82 | $23.08 | $22.35 | $22.76 | $15.32 | 2,332,610 |
| 2018-03-28 | $21.39 | $22.88 | $21.26 | $22.58 | $15.19 | 3,246,290 |
| 2018-03-27 | $21.44 | $22.33 | $21.30 | $21.70 | $14.60 | 1,432,600 |
| 2018-03-26 | $20.13 | $21.35 | $20.13 | $21.19 | $14.26 | 1,315,650 |
| 2018-03-23 | $22.32 | $22.32 | $20.66 | $20.78 | $13.98 | 2,510,100 |
| 2018-03-22 | $22.97 | $23.12 | $22.64 | $22.96 | $15.45 | 1,066,500 |
| 2018-03-21 | $23.18 | $23.63 | $22.73 | $22.87 | $15.39 | 1,817,760 |
| 2018-03-20 | $22.60 | $23.14 | $22.48 | $23.05 | $15.51 | 1,298,720 |
| 2018-03-19 | $22.42 | $22.94 | $22.42 | $22.78 | $15.33 | 1,169,570 |
| 2018-03-16 | $22.40 | $22.99 | $22.40 | $22.62 | $15.22 | 1,187,940 |
| 2018-03-15 | $23.43 | $23.49 | $22.32 | $22.58 | $15.19 | 2,547,030 |
| 2018-03-14 | $23.69 | $24.30 | $23.50 | $23.71 | $15.96 | 2,163,190 |
| 2018-03-13 | $24.18 | $24.48 | $23.81 | $23.99 | $16.14 | 3,063,460 |
| 2018-03-12 | $23.72 | $24.12 | $23.67 | $23.84 | $16.04 | 3,021,060 |
| 2018-03-09 | $23.08 | $23.66 | $22.91 | $23.59 | $15.87 | 3,528,720 |
| 2018-03-08 | $23.27 | $24.30 | $23.20 | $23.49 | $15.81 | 4,112,640 |
| 2018-03-07 | $23.40 | $23.40 | $22.61 | $22.68 | $15.26 | 2,379,270 |
| 2018-03-06 | $22.94 | $23.54 | $22.80 | $23.40 | $15.75 | 3,443,790 |
| 2018-03-05 | $23.49 | $23.94 | $22.76 | $23.80 | $16.02 | 1,924,120 |
| 2018-03-02 | $23.14 | $23.80 | $23.05 | $23.35 | $15.71 | 1,323,290 |
| 2018-03-01 | $22.55 | $23.49 | $22.55 | $23.46 | $15.79 | 1,468,040 |
| 2018-02-28 | $22.78 | $22.90 | $22.56 | $22.84 | $15.37 | 1,248,230 |
| 2018-02-27 | $22.56 | $23.09 | $22.50 | $23.01 | $15.48 | 1,945,960 |
| 2018-02-26 | $22.79 | $23.80 | $22.44 | $22.84 | $15.37 | 2,504,130 |
| 2018-02-23 | $21.65 | $21.93 | $21.52 | $21.76 | $14.64 | 944,660 |
| 2018-02-22 | $21.29 | $21.79 | $21.26 | $21.65 | $14.57 | 956,680 |
| 2018-02-21 | $21.08 | $21.08 | $21.08 | $21.08 | $14.19 | 0 |
| 2018-02-20 | $21.08 | $21.08 | $21.08 | $21.08 | $14.19 | 0 |
| 2018-02-19 | $21.08 | $21.08 | $21.08 | $21.08 | $14.19 | 0 |
| 2018-02-16 | $21.08 | $21.08 | $21.08 | $21.08 | $14.19 | 0 |
| 2018-02-15 | $21.08 | $21.08 | $21.08 | $21.08 | $14.19 | 0 |
| 2018-02-14 | $20.90 | $21.20 | $20.90 | $21.08 | $14.19 | 556,420 |
| 2018-02-13 | $21.05 | $21.62 | $20.85 | $20.99 | $14.12 | 1,154,550 |
| 2018-02-12 | $20.50 | $21.17 | $20.50 | $20.97 | $14.11 | 863,990 |
| 2018-02-09 | $20.46 | $20.97 | $19.81 | $20.37 | $13.71 | 1,152,170 |
| 2018-02-08 | $20.77 | $21.28 | $20.60 | $21.12 | $14.21 | 1,189,930 |
| 2018-02-07 | $21.17 | $21.17 | $19.80 | $20.60 | $13.86 | 1,328,810 |
| 2018-02-06 | $21.80 | $22.20 | $20.22 | $20.23 | $13.61 | 1,924,630 |
| 2018-02-05 | $22.97 | $22.97 | $22.40 | $22.45 | $15.11 | 1,109,800 |
| 2018-02-02 | $24.01 | $24.02 | $21.91 | $23.13 | $15.56 | 1,629,050 |
| 2018-02-01 | $25.48 | $25.76 | $24.30 | $24.34 | $16.38 | 2,364,160 |
| 2018-01-31 | $25.23 | $25.99 | $25.17 | $25.70 | $17.29 | 2,328,980 |
| 2018-01-30 | $25.70 | $26.09 | $25.38 | $25.40 | $17.09 | 1,678,620 |
| 2018-01-29 | $26.50 | $26.73 | $25.66 | $25.95 | $17.46 | 2,165,330 |
| 2018-01-26 | $26.67 | $27.03 | $26.32 | $26.62 | $17.91 | 2,510,510 |
| 2018-01-25 | $26.51 | $28.47 | $26.51 | $26.93 | $18.12 | 4,957,510 |
| 2018-01-24 | $26.22 | $27.38 | $26.22 | $26.90 | $18.10 | 4,753,920 |
| 2018-01-23 | $26.23 | $26.68 | $26.00 | $26.19 | $17.62 | 1,947,330 |
| 2018-01-22 | $26.28 | $26.85 | $25.84 | $26.43 | $17.79 | 3,170,220 |
| 2018-01-19 | $25.98 | $26.85 | $25.90 | $26.53 | $17.85 | 4,182,610 |
| 2018-01-18 | $25.95 | $26.16 | $25.66 | $25.98 | $17.48 | 1,933,280 |
| 2018-01-17 | $25.43 | $26.48 | $25.21 | $26.17 | $17.61 | 3,150,510 |
| 2018-01-16 | $24.70 | $25.99 | $24.58 | $25.59 | $17.22 | 2,563,880 |
| 2018-01-15 | $25.60 | $25.60 | $24.50 | $24.60 | $16.55 | 1,670,520 |
| 2018-01-12 | $25.78 | $25.82 | $25.22 | $25.67 | $17.27 | 1,329,810 |
| 2018-01-11 | $25.32 | $26.13 | $25.04 | $25.64 | $17.25 | 1,548,560 |
| 2018-01-10 | $26.09 | $26.33 | $25.26 | $25.47 | $17.14 | 1,646,690 |
| 2018-01-09 | $25.90 | $26.38 | $25.73 | $26.23 | $17.65 | 1,694,020 |
| 2018-01-08 | $26.10 | $26.20 | $25.67 | $26.00 | $17.50 | 1,553,450 |
| 2018-01-05 | $26.51 | $26.60 | $26.05 | $26.13 | $17.58 | 2,017,660 |
| 2018-01-04 | $26.13 | $26.86 | $25.92 | $26.76 | $18.01 | 2,955,430 |
| 2018-01-03 | $26.00 | $26.23 | $25.97 | $26.11 | $17.57 | 1,956,480 |
| 2018-01-02 | $26.15 | $26.34 | $25.80 | $26.10 | $17.56 | 1,672,190 |
| 2018-01-01 | $25.90 | $25.90 | $25.90 | $25.90 | $17.43 | 0 |
| 2017-12-29 | $25.87 | $26.09 | $25.66 | $25.90 | $17.43 | 1,693,780 |
| 2017-12-28 | $25.57 | $26.25 | $25.33 | $25.90 | $17.43 | 2,566,000 |
| 2017-12-27 | $25.47 | $25.88 | $25.42 | $25.46 | $17.13 | 2,510,980 |
| 2017-12-26 | $24.61 | $26.30 | $24.61 | $25.99 | $17.49 | 4,455,960 |
| 2017-12-25 | $25.01 | $25.18 | $24.33 | $24.63 | $16.57 | 1,613,240 |
| 2017-12-22 | $25.30 | $25.44 | $25.03 | $25.10 | $16.89 | 1,467,270 |
| 2017-12-21 | $25.35 | $25.64 | $24.88 | $25.43 | $17.11 | 2,934,900 |
| 2017-12-20 | $26.08 | $26.88 | $26.08 | $26.16 | $17.60 | 4,443,350 |
| 2017-12-19 | $24.72 | $25.90 | $24.72 | $25.76 | $17.33 | 2,251,890 |
| 2017-12-18 | $25.55 | $25.75 | $24.70 | $24.78 | $16.68 | 1,391,930 |
| 2017-12-15 | $25.56 | $25.76 | $25.40 | $25.52 | $17.17 | 1,063,760 |
| 2017-12-14 | $25.55 | $25.95 | $25.55 | $25.77 | $17.34 | 1,219,350 |
| 2017-12-13 | $25.42 | $26.07 | $25.40 | $25.82 | $17.38 | 1,333,660 |
| 2017-12-12 | $26.65 | $26.80 | $25.44 | $25.65 | $17.26 | 2,669,460 |
| 2017-12-11 | $26.90 | $26.91 | $26.40 | $26.75 | $18.00 | 1,943,520 |
| 2017-12-08 | $26.11 | $27.26 | $26.10 | $26.95 | $18.14 | 2,969,270 |
| 2017-12-07 | $26.60 | $26.80 | $26.15 | $26.36 | $17.74 | 2,438,280 |
| 2017-12-06 | $27.50 | $27.50 | $26.48 | $27.17 | $18.28 | 3,546,290 |
| 2017-12-05 | $26.60 | $27.22 | $26.21 | $26.76 | $18.01 | 4,516,870 |
| 2017-12-04 | $26.04 | $27.27 | $25.40 | $26.72 | $17.98 | 3,813,350 |
| 2017-12-01 | $25.83 | $26.39 | $25.68 | $26.31 | $17.70 | 1,510,780 |
| 2017-11-30 | $26.00 | $26.55 | $25.78 | $26.13 | $17.58 | 1,770,350 |
| 2017-11-29 | $26.51 | $26.75 | $25.40 | $25.93 | $17.45 | 2,188,660 |
| 2017-11-28 | $26.25 | $26.68 | $26.23 | $26.61 | $17.91 | 1,330,750 |
| 2017-11-27 | $27.10 | $27.17 | $26.19 | $26.25 | $17.66 | 1,319,270 |
| 2017-11-24 | $27.20 | $27.20 | $26.80 | $26.93 | $18.12 | 1,435,890 |
| 2017-11-23 | $28.10 | $28.12 | $27.00 | $27.02 | $18.18 | 1,896,850 |
| 2017-11-22 | $28.43 | $28.66 | $27.90 | $28.10 | $18.91 | 1,612,390 |
| 2017-11-21 | $28.80 | $28.99 | $28.06 | $28.52 | $19.19 | 2,005,470 |
| 2017-11-20 | $28.00 | $28.58 | $27.27 | $28.54 | $19.21 | 1,974,100 |
| 2017-11-17 | $30.01 | $30.29 | $27.56 | $28.07 | $18.89 | 4,160,540 |
| 2017-11-16 | $30.21 | $30.80 | $30.09 | $30.10 | $20.26 | 2,153,980 |
| 2017-11-15 | $30.68 | $30.90 | $30.14 | $30.46 | $20.50 | 3,222,210 |
| 2017-11-14 | $31.76 | $31.85 | $30.60 | $31.01 | $20.87 | 5,522,500 |
| 2017-11-13 | $32.93 | $33.24 | $31.98 | $32.05 | $21.57 | 4,846,610 |
| 2017-11-10 | $32.69 | $33.32 | $32.60 | $32.79 | $22.07 | 5,243,460 |
| 2017-11-09 | $32.90 | $32.90 | $32.33 | $32.69 | $22.00 | 3,853,180 |
| 2017-11-08 | $32.13 | $33.24 | $32.09 | $33.09 | $22.27 | 6,754,270 |
| 2017-11-07 | $32.36 | $32.88 | $31.85 | $32.25 | $21.70 | 3,778,830 |
| 2017-11-06 | $32.00 | $32.49 | $31.73 | $32.45 | $21.84 | 3,142,520 |
| 2017-11-03 | $32.50 | $32.50 | $31.40 | $31.61 | $21.27 | 3,833,410 |
| 2017-11-02 | $31.90 | $32.94 | $31.85 | $32.47 | $21.85 | 5,854,550 |
| 2017-11-01 | $31.99 | $32.35 | $31.40 | $32.00 | $21.53 | 4,879,640 |
| 2017-10-31 | $30.50 | $32.60 | $30.48 | $32.19 | $21.66 | 7,412,780 |
| 2017-10-30 | $32.35 | $32.47 | $30.13 | $30.38 | $20.44 | 5,630,550 |
| 2017-10-27 | $32.62 | $33.10 | $32.11 | $32.28 | $21.72 | 5,450,110 |
| 2017-10-26 | $33.00 | $33.83 | $32.60 | $32.85 | $22.11 | 8,190,110 |
| 2017-10-25 | $33.12 | $34.12 | $32.53 | $33.35 | $22.44 | 9,465,060 |
| 2017-10-24 | $35.54 | $35.97 | $32.90 | $33.78 | $22.73 | 15,384,540 |
| 2017-10-23 | $38.99 | $40.17 | $35.34 | $35.75 | $24.06 | 21,561,790 |
| 2017-10-20 | $34.50 | $36.52 | $33.58 | $36.52 | $24.58 | 16,856,380 |
| 2017-10-19 | $31.84 | $33.96 | $31.74 | $33.20 | $22.34 | 10,752,930 |
| 2017-10-18 | $32.58 | $33.06 | $31.60 | $31.90 | $21.47 | 5,852,840 |
| 2017-10-17 | $31.15 | $33.88 | $30.80 | $33.19 | $22.33 | 9,066,890 |
| 2017-10-16 | $33.25 | $33.47 | $31.30 | $31.47 | $21.18 | 5,387,180 |
| 2017-10-13 | $32.38 | $32.80 | $31.80 | $32.52 | $21.88 | 4,715,380 |
| 2017-10-12 | $32.38 | $33.30 | $31.93 | $32.28 | $21.72 | 6,516,300 |
| 2017-10-11 | $30.19 | $33.20 | $30.12 | $33.02 | $22.22 | 10,581,300 |
| 2017-10-10 | $29.39 | $30.39 | $29.30 | $30.28 | $20.38 | 2,943,840 |
| 2017-10-09 | $29.71 | $29.81 | $29.25 | $29.48 | $19.84 | 1,489,490 |
| 2017-10-06 | $29.19 | $29.19 | $29.19 | $29.19 | $19.64 | 0 |
| 2017-10-05 | $29.19 | $29.19 | $29.19 | $29.19 | $19.64 | 0 |
| 2017-10-04 | $29.19 | $29.19 | $29.19 | $29.19 | $19.64 | 0 |
| 2017-10-03 | $29.19 | $29.19 | $29.19 | $29.19 | $19.64 | 0 |
| 2017-10-02 | $29.19 | $29.19 | $29.19 | $29.19 | $19.64 | 0 |
| 2017-09-29 | $29.18 | $29.65 | $29.07 | $29.19 | $19.64 | 1,528,950 |
| 2017-09-28 | $29.49 | $29.86 | $29.01 | $29.11 | $19.59 | 2,202,670 |
| 2017-09-27 | $29.30 | $30.40 | $29.22 | $29.70 | $19.99 | 2,869,220 |
| 2017-09-26 | $30.00 | $30.23 | $28.90 | $29.20 | $19.65 | 3,397,030 |
| 2017-09-25 | $30.37 | $31.08 | $30.21 | $30.28 | $20.38 | 2,548,500 |
| 2017-09-22 | $29.91 | $31.10 | $29.31 | $30.69 | $20.65 | 3,865,570 |
| 2017-09-21 | $31.00 | $31.26 | $30.12 | $30.16 | $20.30 | 3,013,990 |
| 2017-09-20 | $30.90 | $31.17 | $30.45 | $30.99 | $20.85 | 3,463,500 |
| 2017-09-19 | $30.25 | $31.50 | $30.16 | $31.15 | $20.96 | 4,960,150 |
| 2017-09-18 | $30.59 | $30.59 | $29.57 | $30.14 | $20.28 | 2,774,040 |
| 2017-09-15 | $31.76 | $31.95 | $30.45 | $30.65 | $20.63 | 3,915,420 |
| 2017-09-14 | $31.53 | $32.27 | $31.53 | $31.76 | $21.37 | 3,312,520 |
| 2017-09-13 | $31.30 | $31.88 | $31.20 | $31.64 | $21.29 | 2,904,520 |
| 2017-09-12 | $32.56 | $32.88 | $31.28 | $31.42 | $21.14 | 5,509,100 |
| 2017-09-11 | $31.59 | $32.60 | $31.58 | $32.57 | $21.92 | 5,579,030 |
| 2017-09-08 | $32.10 | $32.37 | $31.05 | $31.58 | $21.25 | 5,118,280 |
| 2017-09-07 | $32.28 | $32.98 | $32.00 | $32.14 | $21.63 | 6,006,790 |
| 2017-09-06 | $32.78 | $32.78 | $31.71 | $32.20 | $21.67 | 7,805,720 |
| 2017-09-05 | $33.54 | $34.18 | $32.98 | $33.31 | $22.42 | 7,177,660 |
| 2017-09-04 | $36.48 | $36.48 | $34.20 | $34.34 | $23.11 | 12,052,980 |
| 2017-09-01 | $35.58 | $36.96 | $34.68 | $35.84 | $24.12 | 14,092,500 |
| 2017-08-31 | $34.22 | $36.47 | $34.01 | $35.96 | $24.20 | 15,396,110 |
| 2017-08-30 | $33.73 | $35.68 | $33.20 | $34.09 | $22.94 | 14,157,610 |
| 2017-08-29 | $34.00 | $38.38 | $32.74 | $35.19 | $23.68 | 25,877,880 |
| 2017-08-28 | $32.20 | $34.95 | $32.00 | $34.95 | $23.52 | 22,665,900 |
| 2017-08-25 | $29.47 | $32.48 | $29.47 | $31.77 | $21.38 | 13,049,220 |
| 2017-08-24 | $31.20 | $33.00 | $30.01 | $30.12 | $20.27 | 14,260,340 |
| 2017-08-23 | $30.32 | $32.70 | $29.63 | $31.75 | $21.37 | 13,640,130 |
| 2017-08-22 | $30.02 | $31.95 | $29.71 | $30.80 | $20.73 | 13,662,630 |
| 2017-08-21 | $28.41 | $30.50 | $28.27 | $30.17 | $20.30 | 9,919,390 |
| 2017-08-18 | $28.79 | $29.02 | $28.13 | $28.50 | $19.18 | 7,639,700 |
| 2017-08-17 | $29.00 | $30.40 | $28.50 | $29.46 | $19.82 | 9,549,940 |
| 2017-08-16 | $29.37 | $30.90 | $29.10 | $29.75 | $20.02 | 12,647,580 |
| 2017-08-15 | $28.27 | $30.18 | $27.84 | $30.00 | $20.19 | 14,755,840 |
| 2017-08-14 | $31.97 | $31.97 | $26.80 | $28.86 | $19.42 | 19,214,760 |
| 2017-08-11 | $29.06 | $29.06 | $29.06 | $29.06 | $19.56 | 140,960 |
| 2017-08-10 | $26.42 | $26.42 | $26.42 | $26.42 | $17.78 | 19,760 |
| 2017-08-09 | $24.02 | $24.02 | $24.02 | $24.02 | $16.16 | 7,420 |
| 2017-08-08 | $21.84 | $21.84 | $21.84 | $21.84 | $14.70 | 23,700 |