Hailir Pesticides and Chemicals group Company Ltd (603639) Exchange: SHG
Data as of July 11, 2025
$14.31 ($0.03) 0.21%
Hailir Pesticides and Chemicals group Company Ltd - Daily Information
Click for more stock information on Hailir Pesticides and Chemicals group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.30 |
| Previous Close | $14.31 |
| High | $14.42 |
| Low | $14.21 |
| Adjusted Open | $14.30 |
| Previous Adjusted Close | $14.31 |
| Adjusted High | $14.42 |
| Adjusted Low | $14.21 |
About Hailir Pesticides and Chemicals group Company Ltd (603639)
Invest in Hailir Pesticides and Chemicals group Company Ltd (603639)
Historical Stock Data for Hailir Pesticides and Chemicals group Company Ltd (603639)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.30 | $14.42 | $14.21 | $14.31 | $14.31 | 3,127,780 |
| 2025-07-08 | $14.31 | $14.35 | $14.21 | $14.28 | $14.28 | 2,626,860 |
| 2025-07-07 | $14.17 | $14.33 | $14.10 | $14.32 | $14.32 | 3,474,700 |
| 2025-07-04 | $14.31 | $14.31 | $14.13 | $14.17 | $14.17 | 3,240,080 |
| 2025-07-03 | $14.14 | $14.34 | $14.14 | $14.34 | $14.34 | 2,968,100 |
| 2025-07-02 | $14.07 | $14.24 | $14.07 | $14.19 | $14.19 | 3,101,100 |
| 2025-06-30 | $14.03 | $14.09 | $13.92 | $14.05 | $14.05 | 2,225,040 |
| 2025-06-27 | $13.85 | $14.08 | $13.85 | $14.02 | $14.02 | 2,925,900 |
| 2025-06-26 | $13.99 | $13.99 | $13.78 | $13.80 | $13.80 | 3,842,500 |
| 2025-06-25 | $14.31 | $14.37 | $13.92 | $13.98 | $13.98 | 4,997,150 |
| 2025-06-24 | $14.05 | $14.30 | $13.97 | $14.30 | $14.30 | 3,236,700 |
| 2025-06-23 | $13.97 | $14.03 | $13.76 | $14.01 | $14.01 | 2,998,600 |
| 2025-06-20 | $14.10 | $14.27 | $13.89 | $13.96 | $13.96 | 4,885,340 |
| 2025-06-19 | $14.55 | $14.56 | $14.05 | $14.10 | $14.10 | 4,925,480 |
| 2025-06-18 | $14.91 | $15.08 | $14.26 | $14.39 | $14.39 | 8,284,670 |
| 2025-06-17 | $14.89 | $15.45 | $14.78 | $15.02 | $15.02 | 8,491,500 |
| 2025-06-13 | $15.01 | $15.06 | $14.58 | $14.69 | $14.69 | 7,355,360 |
| 2025-06-12 | $14.62 | $15.16 | $14.46 | $14.95 | $14.95 | 11,951,350 |
| 2025-06-11 | $14.72 | $14.84 | $14.53 | $14.65 | $14.65 | 5,635,100 |
| 2025-06-10 | $14.74 | $14.88 | $14.40 | $14.58 | $14.58 | 9,562,730 |
| 2025-06-09 | $14.63 | $15.06 | $14.55 | $14.74 | $14.74 | 11,471,420 |
| 2025-06-06 | $14.39 | $15.05 | $14.33 | $14.55 | $14.55 | 15,790,040 |
| 2025-06-05 | $14.00 | $15.24 | $13.99 | $14.68 | $14.68 | 22,690,510 |
| 2025-06-04 | $14.30 | $14.31 | $13.98 | $14.04 | $14.04 | 11,221,400 |
| 2025-06-03 | $14.00 | $14.60 | $14.00 | $14.30 | $14.30 | 14,990,040 |
| 2025-05-30 | $14.88 | $15.04 | $14.16 | $14.18 | $14.18 | 24,732,900 |
| 2025-05-29 | $15.80 | $15.80 | $15.10 | $15.20 | $15.20 | 37,271,550 |
| 2025-05-28 | $16.28 | $16.28 | $15.89 | $16.28 | $16.28 | 37,726,790 |
| 2025-05-27 | $13.51 | $14.80 | $13.41 | $14.80 | $14.80 | 9,027,760 |
| 2025-05-26 | $13.46 | $13.51 | $13.36 | $13.45 | $13.45 | 1,634,740 |
| 2025-05-23 | $13.55 | $13.65 | $13.41 | $13.49 | $13.49 | 2,028,700 |
| 2025-05-22 | $13.64 | $13.64 | $13.30 | $13.50 | $13.50 | 2,871,400 |
| 2025-05-21 | $13.70 | $13.75 | $13.51 | $13.61 | $13.61 | 1,845,370 |
| 2025-05-20 | $13.42 | $13.75 | $13.38 | $13.63 | $13.63 | 2,591,780 |
| 2025-05-19 | $13.29 | $13.50 | $13.22 | $13.49 | $13.49 | 2,172,320 |
| 2025-05-16 | $13.20 | $13.39 | $13.12 | $13.36 | $13.36 | 2,010,720 |
| 2025-05-15 | $13.27 | $13.35 | $13.11 | $13.24 | $13.24 | 2,232,370 |
| 2025-05-14 | $13.23 | $13.23 | $13.03 | $13.16 | $13.16 | 1,146,700 |
| 2025-05-13 | $13.15 | $13.20 | $13.04 | $13.16 | $13.16 | 1,380,200 |
| 2025-05-12 | $13.28 | $13.29 | $13.01 | $13.14 | $13.14 | 2,076,060 |
| 2025-05-09 | $13.11 | $13.26 | $13.05 | $13.23 | $13.23 | 1,934,620 |
| 2025-05-08 | $13.10 | $13.18 | $12.99 | $13.12 | $13.12 | 2,244,200 |
| 2025-05-07 | $13.33 | $13.37 | $12.88 | $13.09 | $13.09 | 3,462,540 |
| 2025-05-06 | $13.01 | $13.25 | $12.81 | $13.20 | $13.20 | 4,801,090 |
| 2025-04-30 | $12.49 | $12.98 | $12.43 | $12.92 | $12.92 | 6,358,940 |
| 2025-04-29 | $12.17 | $12.68 | $12.17 | $12.60 | $12.60 | 7,998,540 |
| 2025-04-28 | $12.01 | $12.01 | $11.68 | $11.68 | $11.68 | 1,596,600 |
| 2025-04-25 | $11.97 | $12.14 | $11.83 | $12.01 | $12.01 | 1,544,880 |
| 2025-04-24 | $11.85 | $12.04 | $11.83 | $11.99 | $11.99 | 1,518,600 |
| 2025-04-23 | $12.00 | $12.05 | $11.81 | $11.85 | $11.85 | 1,225,200 |
| 2025-04-22 | $11.67 | $12.06 | $11.60 | $11.95 | $11.95 | 2,559,850 |
| 2025-04-21 | $11.65 | $11.70 | $11.54 | $11.61 | $11.61 | 952,080 |
| 2025-04-18 | $11.75 | $11.80 | $11.55 | $11.61 | $11.61 | 1,385,440 |
| 2025-04-17 | $11.64 | $11.83 | $11.58 | $11.75 | $11.75 | 976,600 |
| 2025-04-16 | $11.80 | $11.80 | $11.47 | $11.65 | $11.65 | 874,190 |
| 2025-04-15 | $11.76 | $11.86 | $11.71 | $11.79 | $11.79 | 961,420 |
| 2025-04-14 | $11.65 | $11.83 | $11.61 | $11.83 | $11.83 | 1,334,080 |
| 2025-04-11 | $11.69 | $11.75 | $11.53 | $11.57 | $11.57 | 1,185,140 |
| 2025-04-10 | $11.64 | $11.88 | $11.60 | $11.76 | $11.76 | 1,705,160 |
| 2025-04-09 | $11.38 | $11.66 | $11.14 | $11.55 | $11.55 | 2,110,630 |
| 2025-04-08 | $11.18 | $11.61 | $11.12 | $11.58 | $11.58 | 2,679,330 |
| 2025-04-07 | $11.49 | $11.73 | $10.97 | $10.97 | $10.97 | 3,752,310 |
| 2025-04-03 | $12.10 | $12.21 | $12.01 | $12.19 | $12.19 | 1,827,460 |
| 2025-04-02 | $12.24 | $12.27 | $12.13 | $12.20 | $12.20 | 1,052,000 |
| 2025-04-01 | $11.98 | $12.30 | $11.98 | $12.27 | $12.27 | 2,201,240 |
| 2025-03-31 | $12.28 | $12.28 | $11.96 | $12.03 | $12.03 | 3,086,760 |
| 2025-03-28 | $12.98 | $12.99 | $12.33 | $12.35 | $12.35 | 4,898,240 |
| 2025-03-27 | $12.59 | $12.99 | $12.46 | $12.98 | $12.98 | 5,406,370 |
| 2025-03-26 | $12.50 | $12.70 | $12.42 | $12.59 | $12.59 | 3,075,900 |
| 2025-03-25 | $12.42 | $12.62 | $12.36 | $12.52 | $12.52 | 1,885,540 |
| 2025-03-24 | $12.47 | $12.55 | $12.28 | $12.48 | $12.48 | 1,547,400 |
| 2025-03-21 | $12.48 | $12.62 | $12.42 | $12.47 | $12.47 | 1,241,750 |
| 2025-03-20 | $12.54 | $12.61 | $12.51 | $12.54 | $12.54 | 1,270,900 |
| 2025-03-19 | $12.64 | $12.68 | $12.51 | $12.55 | $12.55 | 1,054,340 |
| 2025-03-18 | $12.67 | $12.74 | $12.57 | $12.61 | $12.61 | 1,326,650 |
| 2025-03-17 | $12.65 | $13.00 | $12.55 | $12.72 | $12.72 | 2,802,320 |
| 2025-03-14 | $12.51 | $12.57 | $12.41 | $12.56 | $12.56 | 2,092,840 |
| 2025-03-13 | $12.40 | $12.53 | $12.36 | $12.52 | $12.52 | 1,937,580 |
| 2025-03-12 | $12.24 | $12.54 | $12.20 | $12.39 | $12.39 | 2,780,230 |
| 2025-03-11 | $12.26 | $12.26 | $12.10 | $12.20 | $12.20 | 1,853,100 |
| 2025-03-10 | $12.25 | $12.31 | $12.18 | $12.26 | $12.26 | 1,240,340 |
| 2025-03-07 | $12.28 | $12.31 | $12.19 | $12.23 | $12.23 | 826,000 |
| 2025-03-06 | $12.26 | $12.36 | $12.23 | $12.28 | $12.28 | 1,197,090 |
| 2025-03-05 | $12.42 | $12.42 | $12.14 | $12.30 | $12.30 | 1,515,370 |
| 2025-03-04 | $12.38 | $12.40 | $12.29 | $12.37 | $12.37 | 803,890 |
| 2025-03-03 | $12.26 | $12.54 | $12.25 | $12.35 | $12.35 | 1,774,300 |
| 2025-02-28 | $12.36 | $12.43 | $12.24 | $12.24 | $12.24 | 1,411,290 |
| 2025-02-27 | $12.52 | $12.52 | $12.31 | $12.40 | $12.40 | 1,147,930 |
| 2025-02-26 | $12.31 | $12.49 | $12.30 | $12.47 | $12.47 | 1,820,710 |
| 2025-02-25 | $12.39 | $12.39 | $12.25 | $12.35 | $12.35 | 1,204,150 |
| 2025-02-24 | $12.34 | $12.55 | $12.33 | $12.40 | $12.40 | 1,685,700 |
| 2025-02-20 | $12.26 | $12.53 | $12.23 | $12.47 | $12.47 | 1,551,040 |
| 2025-02-19 | $12.33 | $12.39 | $12.22 | $12.28 | $12.28 | 1,640,200 |
| 2025-02-18 | $12.38 | $12.51 | $12.30 | $12.33 | $12.33 | 1,647,900 |
| 2025-02-17 | $12.39 | $12.42 | $12.17 | $12.39 | $12.39 | 1,790,440 |
| 2025-02-14 | $12.39 | $12.47 | $12.37 | $12.43 | $12.43 | 997,250 |
| 2025-02-13 | $12.48 | $12.57 | $12.36 | $12.40 | $12.40 | 1,346,530 |
| 2025-02-12 | $12.65 | $12.71 | $12.36 | $12.49 | $12.49 | 1,841,040 |
| 2025-02-11 | $12.58 | $12.64 | $12.47 | $12.63 | $12.63 | 1,254,440 |
| 2025-02-10 | $12.60 | $12.64 | $12.42 | $12.61 | $12.61 | 1,385,190 |
| 2025-02-07 | $12.39 | $12.60 | $12.35 | $12.54 | $12.54 | 2,048,160 |
| 2025-02-06 | $12.30 | $12.40 | $12.13 | $12.40 | $12.40 | 1,343,160 |
| 2025-02-05 | $12.66 | $12.68 | $12.24 | $12.30 | $12.30 | 1,651,170 |
| 2025-01-27 | $12.48 | $12.69 | $12.41 | $12.56 | $12.56 | 1,401,860 |
| 2025-01-24 | $12.52 | $12.59 | $12.30 | $12.45 | $12.45 | 1,710,870 |
| 2025-01-23 | $12.40 | $12.85 | $12.40 | $12.56 | $12.56 | 2,614,990 |
| 2025-01-22 | $12.40 | $12.55 | $12.28 | $12.42 | $12.42 | 1,225,590 |
| 2025-01-21 | $12.61 | $12.71 | $12.26 | $12.40 | $12.40 | 1,875,400 |
| 2025-01-20 | $12.92 | $12.92 | $12.55 | $12.60 | $12.60 | 2,547,720 |
| 2025-01-17 | $12.68 | $12.84 | $12.63 | $12.81 | $12.81 | 1,622,700 |
| 2025-01-16 | $12.81 | $12.91 | $12.51 | $12.83 | $12.83 | 3,588,940 |
| 2025-01-15 | $13.21 | $13.21 | $12.80 | $12.83 | $12.83 | 2,913,740 |
| 2025-01-14 | $12.51 | $13.27 | $12.43 | $13.20 | $13.20 | 4,720,100 |
| 2025-01-13 | $12.56 | $13.07 | $12.42 | $12.47 | $12.47 | 5,673,900 |
| 2025-01-09 | $13.41 | $13.48 | $12.96 | $13.23 | $13.23 | 5,833,130 |
| 2025-01-08 | $12.97 | $13.58 | $12.91 | $13.53 | $13.53 | 9,513,200 |
| 2025-01-07 | $12.46 | $13.30 | $12.34 | $13.16 | $13.16 | 5,091,370 |
| 2025-01-06 | $12.27 | $12.46 | $12.04 | $12.46 | $12.46 | 1,072,920 |
| 2025-01-03 | $12.35 | $12.51 | $12.25 | $12.27 | $12.27 | 1,208,400 |
| 2025-01-02 | $12.41 | $12.97 | $12.24 | $12.35 | $12.35 | 2,127,340 |
| 2024-12-31 | $12.74 | $12.76 | $12.34 | $12.40 | $12.40 | 890,200 |
| 2024-12-30 | $12.68 | $12.84 | $12.58 | $12.76 | $12.76 | 1,201,800 |
| 2024-12-27 | $12.63 | $12.76 | $12.56 | $12.72 | $12.72 | 944,450 |
| 2024-12-26 | $12.47 | $12.65 | $12.46 | $12.63 | $12.63 | 655,690 |
| 2024-12-25 | $12.72 | $12.72 | $12.40 | $12.53 | $12.53 | 1,242,750 |
| 2024-12-24 | $12.69 | $12.90 | $12.64 | $12.72 | $12.72 | 1,025,400 |
| 2024-12-23 | $12.79 | $12.87 | $12.63 | $12.69 | $12.69 | 1,765,440 |
| 2024-12-20 | $12.82 | $12.98 | $12.77 | $12.79 | $12.79 | 1,475,070 |
| 2024-12-19 | $13.24 | $13.24 | $12.74 | $12.82 | $12.82 | 1,433,160 |
| 2024-12-18 | $13.06 | $13.25 | $13.02 | $13.08 | $13.08 | 1,542,680 |
| 2024-12-17 | $13.37 | $13.39 | $13.01 | $13.06 | $13.06 | 2,334,200 |
| 2024-12-16 | $13.36 | $13.56 | $13.25 | $13.37 | $13.37 | 1,700,500 |
| 2024-12-13 | $13.58 | $13.59 | $13.31 | $13.36 | $13.36 | 2,054,180 |
| 2024-12-12 | $13.36 | $13.64 | $13.26 | $13.58 | $13.58 | 2,684,330 |
| 2024-12-11 | $13.20 | $13.46 | $13.15 | $13.34 | $13.34 | 2,573,590 |
| 2024-12-10 | $13.29 | $13.38 | $13.11 | $13.17 | $13.17 | 2,742,960 |
| 2024-12-09 | $13.15 | $13.19 | $13.01 | $13.11 | $13.11 | 2,584,340 |
| 2024-12-06 | $12.83 | $13.18 | $12.78 | $13.00 | $13.00 | 2,448,320 |
| 2024-12-05 | $12.83 | $12.93 | $12.73 | $12.83 | $12.83 | 1,174,010 |
| 2024-12-04 | $13.01 | $13.01 | $12.70 | $12.81 | $12.81 | 1,805,070 |
| 2024-12-03 | $13.14 | $13.18 | $12.99 | $13.06 | $13.06 | 2,379,160 |
| 2024-12-02 | $12.96 | $13.22 | $12.88 | $13.14 | $13.14 | 2,960,910 |
| 2024-11-29 | $12.80 | $13.07 | $12.64 | $13.03 | $13.03 | 2,891,580 |
| 2024-11-28 | $12.56 | $13.14 | $12.51 | $12.85 | $12.85 | 4,023,670 |
| 2024-11-27 | $12.45 | $12.57 | $12.11 | $12.56 | $12.56 | 2,091,190 |
| 2024-11-26 | $12.42 | $12.53 | $12.33 | $12.44 | $12.44 | 1,578,710 |
| 2024-11-25 | $12.16 | $12.44 | $12.16 | $12.43 | $12.43 | 1,485,100 |
| 2024-11-22 | $12.57 | $12.57 | $12.15 | $12.16 | $12.16 | 1,612,040 |
| 2024-11-21 | $12.52 | $12.59 | $12.42 | $12.54 | $12.54 | 1,713,520 |
| 2024-11-20 | $12.31 | $12.49 | $12.23 | $12.49 | $12.49 | 1,681,030 |
| 2024-11-19 | $12.02 | $12.28 | $12.02 | $12.26 | $12.26 | 1,208,730 |
| 2024-11-18 | $12.15 | $12.30 | $12.03 | $12.06 | $12.06 | 1,605,850 |
| 2024-11-15 | $12.29 | $12.43 | $12.12 | $12.15 | $12.15 | 1,413,800 |
| 2024-11-14 | $12.49 | $12.68 | $12.28 | $12.30 | $12.30 | 1,878,900 |
| 2024-11-13 | $12.50 | $12.63 | $12.33 | $12.56 | $12.56 | 1,918,700 |
| 2024-11-12 | $12.49 | $12.72 | $12.42 | $12.54 | $12.54 | 3,138,060 |
| 2024-11-11 | $12.30 | $12.52 | $12.26 | $12.52 | $12.52 | 3,009,570 |
| 2024-11-08 | $12.56 | $12.56 | $12.26 | $12.38 | $12.38 | 2,793,280 |
| 2024-11-07 | $12.19 | $12.51 | $12.12 | $12.46 | $12.46 | 3,033,450 |
| 2024-11-06 | $12.22 | $12.25 | $12.10 | $12.21 | $12.21 | 2,110,390 |
| 2024-11-05 | $12.09 | $12.20 | $12.00 | $12.17 | $12.17 | 2,017,440 |
| 2024-11-04 | $12.06 | $12.06 | $11.91 | $12.06 | $12.06 | 1,366,210 |
| 2024-11-01 | $12.13 | $12.18 | $11.90 | $11.95 | $11.95 | 1,686,850 |
| 2024-10-31 | $11.99 | $12.20 | $11.92 | $12.13 | $12.13 | 1,558,380 |
| 2024-10-30 | $12.01 | $12.23 | $11.89 | $11.98 | $11.98 | 2,337,190 |
| 2024-10-29 | $12.55 | $12.55 | $12.00 | $12.03 | $12.03 | 4,138,300 |
| 2024-10-28 | $12.62 | $12.65 | $12.41 | $12.64 | $12.64 | 1,902,330 |
| 2024-10-25 | $12.39 | $12.59 | $12.22 | $12.57 | $12.57 | 2,339,960 |
| 2024-10-24 | $12.16 | $12.45 | $12.10 | $12.27 | $12.27 | 2,775,400 |
| 2024-10-23 | $12.05 | $12.19 | $11.99 | $12.15 | $12.15 | 2,014,570 |
| 2024-10-22 | $11.94 | $12.10 | $11.93 | $12.09 | $12.09 | 1,999,190 |
| 2024-10-21 | $12.19 | $12.19 | $11.93 | $12.00 | $12.00 | 1,877,280 |
| 2024-10-18 | $11.79 | $12.18 | $11.68 | $12.04 | $12.04 | 2,015,710 |
| 2024-10-17 | $11.91 | $12.01 | $11.70 | $11.70 | $11.70 | 1,376,670 |
| 2024-10-16 | $11.78 | $12.07 | $11.78 | $11.83 | $11.83 | 1,386,550 |
| 2024-10-15 | $12.17 | $12.18 | $11.85 | $11.85 | $11.85 | 1,434,840 |
| 2024-10-14 | $11.97 | $12.16 | $11.85 | $12.06 | $12.06 | 1,870,950 |
| 2024-10-11 | $12.35 | $12.35 | $11.81 | $11.93 | $11.93 | 2,098,670 |
| 2024-10-10 | $12.41 | $12.53 | $12.10 | $12.35 | $12.35 | 2,948,840 |
| 2024-10-09 | $13.00 | $13.01 | $12.14 | $12.17 | $12.17 | 4,814,570 |
| 2024-10-08 | $14.02 | $14.02 | $12.91 | $13.32 | $13.32 | 8,873,720 |
| 2024-09-30 | $12.19 | $12.85 | $11.94 | $12.82 | $12.82 | 7,252,210 |
| 2024-09-27 | $11.59 | $11.86 | $11.59 | $11.83 | $11.83 | 2,331,150 |
| 2024-09-26 | $11.11 | $11.47 | $11.01 | $11.46 | $11.46 | 2,224,820 |
| 2024-09-25 | $11.20 | $11.37 | $11.06 | $11.06 | $11.06 | 2,208,900 |
| 2024-09-24 | $10.65 | $11.04 | $10.62 | $11.04 | $11.04 | 1,835,700 |
| 2024-09-23 | $10.56 | $10.67 | $10.53 | $10.62 | $10.62 | 421,230 |
| 2024-09-20 | $10.66 | $10.71 | $10.52 | $10.58 | $10.58 | 565,180 |
| 2024-09-19 | $10.50 | $10.76 | $10.45 | $10.72 | $10.72 | 1,477,240 |
| 2024-09-18 | $10.36 | $10.47 | $10.25 | $10.45 | $10.45 | 1,290,750 |
| 2024-09-13 | $10.75 | $10.76 | $10.36 | $10.36 | $10.36 | 2,069,200 |
| 2024-09-12 | $11.00 | $11.10 | $10.80 | $10.80 | $10.80 | 1,380,500 |
| 2024-09-11 | $10.95 | $11.05 | $10.90 | $11.00 | $11.00 | 737,400 |
| 2024-09-10 | $10.98 | $11.05 | $10.84 | $10.97 | $10.97 | 1,107,460 |
| 2024-09-09 | $10.96 | $11.13 | $10.93 | $11.00 | $11.00 | 1,229,750 |
| 2024-09-06 | $11.10 | $11.18 | $10.98 | $11.07 | $11.07 | 1,519,400 |
| 2024-09-05 | $11.25 | $11.38 | $11.01 | $11.16 | $11.16 | 2,749,310 |
| 2024-09-04 | $11.70 | $11.81 | $11.30 | $11.30 | $11.30 | 5,205,440 |
| 2024-09-03 | $12.00 | $12.19 | $11.65 | $11.76 | $11.76 | 5,574,060 |
| 2024-09-02 | $12.29 | $12.30 | $11.75 | $12.05 | $12.05 | 4,800,110 |
| 2024-08-30 | $12.74 | $12.88 | $12.27 | $12.41 | $12.41 | 9,902,290 |
| 2024-08-29 | $12.33 | $12.85 | $12.00 | $12.74 | $12.74 | 6,603,190 |
| 2024-08-28 | $11.95 | $12.42 | $11.92 | $12.35 | $12.35 | 3,312,740 |
| 2024-08-27 | $12.19 | $12.30 | $11.92 | $12.09 | $12.09 | 2,233,670 |
| 2024-08-26 | $12.10 | $12.27 | $12.00 | $12.19 | $12.19 | 2,031,300 |
| 2024-08-23 | $11.53 | $12.25 | $11.42 | $12.20 | $12.20 | 5,587,660 |
| 2024-08-22 | $11.70 | $11.93 | $11.47 | $11.55 | $11.55 | 2,212,650 |
| 2024-08-21 | $11.60 | $11.90 | $11.55 | $11.90 | $11.90 | 2,928,150 |
| 2024-08-20 | $11.70 | $11.88 | $11.59 | $11.63 | $11.63 | 1,340,300 |
| 2024-08-19 | $11.72 | $12.11 | $11.72 | $11.83 | $11.83 | 1,833,330 |
| 2024-08-16 | $11.46 | $12.01 | $11.25 | $11.90 | $11.90 | 5,700,670 |
| 2024-08-15 | $11.56 | $11.87 | $11.40 | $11.46 | $11.46 | 3,488,700 |
| 2024-08-14 | $11.44 | $11.58 | $11.35 | $11.56 | $11.56 | 1,504,900 |
| 2024-08-13 | $11.31 | $11.48 | $11.31 | $11.40 | $11.40 | 494,200 |
| 2024-08-12 | $11.36 | $11.47 | $11.32 | $11.43 | $11.43 | 798,300 |
| 2024-08-09 | $11.54 | $11.59 | $11.34 | $11.36 | $11.36 | 1,094,100 |
| 2024-08-08 | $11.51 | $11.55 | $11.36 | $11.47 | $11.47 | 890,730 |
| 2024-08-07 | $11.64 | $11.66 | $11.42 | $11.46 | $11.46 | 923,500 |
| 2024-08-06 | $11.21 | $11.66 | $11.21 | $11.65 | $11.65 | 1,988,280 |
| 2024-08-05 | $11.20 | $11.55 | $11.20 | $11.32 | $11.32 | 1,781,500 |
| 2024-08-02 | $11.40 | $11.65 | $11.35 | $11.43 | $11.43 | 2,653,440 |
| 2024-08-01 | $11.16 | $11.66 | $11.06 | $11.54 | $11.54 | 4,387,210 |
| 2024-07-31 | $10.87 | $11.18 | $10.85 | $11.17 | $11.17 | 1,500,200 |
| 2024-07-30 | $10.92 | $11.01 | $10.84 | $10.86 | $10.86 | 538,420 |
| 2024-07-29 | $11.03 | $11.03 | $10.91 | $10.93 | $10.93 | 696,730 |
| 2024-07-26 | $10.91 | $11.04 | $10.83 | $10.98 | $10.98 | 738,870 |
| 2024-07-25 | $10.81 | $11.15 | $10.81 | $10.89 | $10.89 | 782,860 |
| 2024-07-24 | $11.03 | $11.12 | $10.92 | $10.93 | $10.93 | 536,700 |
| 2024-07-23 | $11.22 | $11.30 | $11.06 | $11.07 | $11.07 | 545,170 |
| 2024-07-22 | $11.40 | $11.43 | $11.19 | $11.27 | $11.27 | 630,840 |
| 2024-07-19 | $11.34 | $11.44 | $11.25 | $11.37 | $11.37 | 772,840 |
| 2024-07-18 | $11.08 | $11.42 | $11.00 | $11.36 | $11.36 | 1,435,220 |
| 2024-07-17 | $11.50 | $11.76 | $11.43 | $11.63 | $11.63 | 1,587,490 |
| 2024-07-16 | $11.49 | $11.61 | $11.40 | $11.54 | $11.54 | 1,112,670 |
| 2024-07-15 | $11.80 | $11.82 | $11.48 | $11.48 | $11.48 | 1,521,140 |
| 2024-07-12 | $11.95 | $12.09 | $11.76 | $11.81 | $11.81 | 1,851,020 |
| 2024-07-11 | $12.43 | $12.50 | $12.00 | $12.05 | $12.05 | 2,013,380 |
| 2024-07-10 | $12.05 | $12.30 | $12.02 | $12.16 | $12.16 | 731,820 |
| 2024-07-09 | $11.96 | $12.19 | $11.71 | $12.16 | $12.16 | 1,165,880 |
| 2024-07-08 | $12.28 | $12.28 | $11.91 | $11.92 | $11.92 | 854,170 |
| 2024-07-05 | $12.17 | $12.31 | $12.09 | $12.30 | $12.30 | 959,430 |
| 2024-07-04 | $12.49 | $12.56 | $12.20 | $12.25 | $12.25 | 1,149,100 |
| 2024-07-03 | $12.47 | $12.66 | $12.34 | $12.52 | $12.52 | 1,238,220 |
| 2024-07-02 | $12.46 | $12.63 | $12.38 | $12.49 | $12.49 | 1,284,600 |
| 2024-07-01 | $12.16 | $12.48 | $12.12 | $12.46 | $12.46 | 995,540 |
| 2024-06-28 | $12.07 | $12.35 | $12.06 | $12.17 | $12.17 | 888,440 |
| 2024-06-27 | $12.38 | $12.45 | $12.14 | $12.15 | $12.15 | 835,000 |
| 2024-06-26 | $12.15 | $12.44 | $12.04 | $12.38 | $12.38 | 948,450 |
| 2024-06-25 | $11.93 | $12.25 | $11.89 | $12.13 | $12.13 | 1,153,400 |
| 2024-06-24 | $12.25 | $12.25 | $11.88 | $11.94 | $11.94 | 1,203,500 |
| 2024-06-21 | $12.28 | $12.43 | $12.17 | $12.31 | $12.31 | 997,560 |
| 2024-06-20 | $12.52 | $12.58 | $12.26 | $12.28 | $12.28 | 1,041,600 |
| 2024-06-19 | $12.72 | $12.75 | $12.49 | $12.53 | $12.53 | 959,900 |
| 2024-06-18 | $12.69 | $12.79 | $12.65 | $12.72 | $12.72 | 822,940 |
| 2024-06-17 | $12.88 | $12.89 | $12.65 | $12.69 | $12.69 | 1,568,510 |
| 2024-06-14 | $12.93 | $12.99 | $12.76 | $12.85 | $12.85 | 1,944,490 |
| 2024-06-13 | $13.12 | $13.19 | $12.92 | $12.97 | $12.97 | 1,218,200 |
| 2024-06-12 | $13.08 | $13.26 | $12.92 | $13.15 | $13.15 | 1,344,730 |
| 2024-06-11 | $13.27 | $13.30 | $12.92 | $13.06 | $13.06 | 1,988,860 |
| 2024-06-07 | $13.33 | $13.44 | $13.12 | $13.26 | $13.26 | 1,770,900 |
| 2024-06-06 | $14.00 | $14.08 | $13.26 | $13.31 | $13.31 | 3,400,800 |
| 2024-06-05 | $14.22 | $14.22 | $13.99 | $13.99 | $13.99 | 790,040 |
| 2024-06-04 | $14.15 | $14.24 | $13.96 | $14.22 | $14.22 | 868,540 |
| 2024-06-03 | $14.28 | $14.35 | $14.05 | $14.16 | $14.16 | 1,306,900 |
| 2024-05-31 | $14.24 | $14.41 | $14.20 | $14.31 | $14.31 | 1,497,900 |
| 2024-05-30 | $14.11 | $14.42 | $14.10 | $14.26 | $14.26 | 1,130,080 |
| 2024-05-29 | $14.20 | $14.29 | $14.10 | $14.20 | $14.20 | 729,800 |
| 2024-05-28 | $14.28 | $14.35 | $14.13 | $14.16 | $14.16 | 914,680 |
| 2024-05-27 | $14.39 | $14.45 | $14.08 | $14.25 | $14.25 | 1,299,780 |
| 2024-05-24 | $14.38 | $14.49 | $14.24 | $14.27 | $14.27 | 1,100,800 |
| 2024-05-23 | $14.68 | $14.68 | $14.22 | $14.27 | $14.27 | 2,187,240 |
| 2024-05-22 | $14.80 | $14.92 | $14.65 | $14.68 | $14.68 | 1,902,800 |
| 2024-05-21 | $15.25 | $15.26 | $14.77 | $14.82 | $14.82 | 2,097,520 |
| 2024-05-20 | $15.05 | $15.32 | $15.00 | $15.23 | $15.23 | 1,919,910 |
| 2024-05-17 | $14.95 | $15.13 | $14.80 | $15.12 | $15.12 | 1,858,840 |
| 2024-05-16 | $15.27 | $15.32 | $14.96 | $14.98 | $14.98 | 2,076,560 |
| 2024-05-15 | $15.26 | $15.30 | $15.06 | $15.19 | $15.19 | 1,917,960 |
| 2024-05-14 | $15.51 | $15.65 | $15.23 | $15.26 | $15.26 | 3,081,000 |
| 2024-05-13 | $15.75 | $15.88 | $15.38 | $15.49 | $15.49 | 3,758,790 |
| 2024-05-10 | $15.47 | $16.04 | $15.46 | $15.77 | $15.77 | 6,044,820 |
| 2024-05-09 | $15.49 | $15.59 | $15.35 | $15.45 | $15.45 | 3,346,650 |
| 2024-05-08 | $15.61 | $15.72 | $15.38 | $15.47 | $15.47 | 2,636,300 |
| 2024-05-07 | $15.80 | $15.80 | $15.25 | $15.60 | $15.60 | 3,813,640 |
| 2024-05-06 | $14.69 | $15.69 | $14.67 | $15.58 | $15.58 | 6,236,970 |
| 2024-04-30 | $14.76 | $14.84 | $14.53 | $14.72 | $14.72 | 3,933,850 |
| 2024-04-29 | $14.62 | $14.98 | $14.20 | $14.82 | $14.82 | 6,111,840 |
| 2024-04-26 | $15.43 | $15.58 | $15.23 | $15.42 | $15.42 | 3,036,560 |
| 2024-04-25 | $15.30 | $15.59 | $15.23 | $15.49 | $15.49 | 2,436,510 |
| 2024-04-24 | $15.80 | $15.80 | $15.11 | $15.27 | $15.27 | 3,160,130 |
| 2024-04-23 | $15.73 | $15.90 | $15.61 | $15.78 | $15.78 | 2,142,780 |
| 2024-04-22 | $15.81 | $16.17 | $15.54 | $15.85 | $15.85 | 3,640,410 |
| 2024-04-19 | $15.26 | $15.74 | $15.11 | $15.64 | $15.64 | 3,187,060 |
| 2024-04-18 | $15.10 | $15.30 | $15.00 | $15.20 | $15.20 | 1,852,110 |
| 2024-04-17 | $14.75 | $15.17 | $14.70 | $15.11 | $15.11 | 3,142,480 |
| 2024-04-16 | $15.40 | $15.43 | $14.56 | $14.65 | $14.65 | 3,672,800 |
| 2024-04-15 | $15.57 | $15.62 | $15.03 | $15.29 | $15.29 | 3,012,820 |
| 2024-04-12 | $15.45 | $15.55 | $15.25 | $15.45 | $15.45 | 1,823,000 |
| 2024-04-11 | $15.62 | $15.69 | $15.34 | $15.39 | $15.39 | 2,033,470 |
| 2024-04-10 | $15.72 | $15.85 | $15.48 | $15.57 | $15.57 | 2,455,220 |
| 2024-04-09 | $15.70 | $15.79 | $15.39 | $15.68 | $15.68 | 2,965,010 |
| 2024-04-08 | $15.48 | $15.69 | $15.34 | $15.56 | $15.56 | 3,532,400 |
| 2024-04-03 | $15.24 | $15.46 | $15.09 | $15.45 | $15.45 | 2,525,710 |
| 2024-04-02 | $14.84 | $15.21 | $14.80 | $15.18 | $15.18 | 2,850,690 |
| 2024-04-01 | $14.75 | $15.03 | $14.65 | $14.80 | $14.80 | 2,630,950 |
| 2024-03-29 | $14.32 | $14.69 | $14.31 | $14.67 | $14.67 | 1,509,880 |
| 2024-03-28 | $14.22 | $14.45 | $14.16 | $14.26 | $14.26 | 1,474,580 |
| 2024-03-27 | $14.44 | $14.64 | $14.24 | $14.24 | $14.24 | 1,318,200 |
| 2024-03-26 | $14.49 | $14.64 | $14.21 | $14.56 | $14.56 | 1,745,260 |
| 2024-03-25 | $14.62 | $14.73 | $14.41 | $14.41 | $14.41 | 1,451,170 |
| 2024-03-22 | $14.99 | $15.04 | $14.60 | $14.69 | $14.69 | 2,091,860 |
| 2024-03-21 | $15.22 | $15.22 | $14.80 | $15.00 | $15.00 | 1,964,950 |
| 2024-03-20 | $15.18 | $15.28 | $15.01 | $15.07 | $15.07 | 2,472,030 |
| 2024-03-19 | $14.85 | $15.11 | $14.85 | $15.00 | $15.00 | 2,093,360 |
| 2024-03-18 | $14.78 | $14.98 | $14.70 | $14.96 | $14.96 | 2,484,840 |
| 2024-03-15 | $14.56 | $14.82 | $14.42 | $14.78 | $14.78 | 2,083,800 |
| 2024-03-14 | $14.52 | $14.71 | $14.30 | $14.55 | $14.55 | 2,012,290 |
| 2024-03-13 | $14.62 | $14.65 | $14.40 | $14.60 | $14.60 | 1,461,450 |
| 2024-03-12 | $14.43 | $14.72 | $14.43 | $14.57 | $14.57 | 2,529,920 |
| 2024-03-11 | $14.25 | $14.44 | $14.14 | $14.39 | $14.39 | 1,850,850 |
| 2024-03-08 | $14.15 | $14.30 | $14.09 | $14.20 | $14.20 | 1,416,260 |
| 2024-03-07 | $14.11 | $14.44 | $14.02 | $14.18 | $14.18 | 2,377,020 |
| 2024-03-06 | $14.00 | $14.28 | $14.00 | $14.08 | $14.08 | 1,555,920 |
| 2024-03-05 | $14.32 | $14.32 | $14.00 | $14.04 | $14.04 | 2,542,710 |
| 2024-03-04 | $14.50 | $14.53 | $14.23 | $14.32 | $14.32 | 1,712,680 |
| 2024-03-01 | $14.59 | $14.69 | $14.40 | $14.46 | $14.46 | 2,103,500 |
| 2024-02-29 | $14.07 | $14.48 | $14.04 | $14.48 | $14.48 | 2,511,950 |
| 2024-02-28 | $14.72 | $14.91 | $14.21 | $14.22 | $14.22 | 3,011,340 |
| 2024-02-27 | $14.53 | $14.75 | $14.41 | $14.75 | $14.75 | 1,663,580 |
| 2024-02-26 | $14.58 | $14.73 | $14.33 | $14.54 | $14.54 | 2,094,230 |
| 2024-02-23 | $14.53 | $14.60 | $14.20 | $14.51 | $14.51 | 2,279,520 |
| 2024-02-22 | $14.34 | $14.57 | $14.24 | $14.45 | $14.45 | 1,467,440 |
| 2024-02-21 | $14.11 | $14.79 | $14.03 | $14.50 | $14.50 | 2,685,230 |
| 2024-02-20 | $14.02 | $14.36 | $13.80 | $14.23 | $14.23 | 2,032,410 |
| 2024-02-19 | $14.18 | $14.47 | $14.00 | $14.09 | $14.09 | 3,848,510 |
| 2024-02-08 | $12.83 | $13.99 | $12.71 | $13.99 | $13.99 | 5,618,010 |
| 2024-02-07 | $12.81 | $13.11 | $12.55 | $12.72 | $12.72 | 3,335,300 |
| 2024-02-06 | $11.86 | $12.87 | $11.77 | $12.79 | $12.79 | 3,087,220 |
| 2024-02-05 | $12.52 | $12.72 | $11.65 | $12.15 | $12.15 | 4,099,150 |
| 2024-02-02 | $13.33 | $13.49 | $12.38 | $12.74 | $12.74 | 2,422,350 |
| 2024-02-01 | $13.86 | $13.86 | $13.21 | $13.31 | $13.31 | 3,809,630 |
| 2024-01-31 | $14.16 | $14.27 | $13.68 | $13.80 | $13.80 | 2,279,580 |
| 2024-01-30 | $14.94 | $14.94 | $14.23 | $14.27 | $14.27 | 1,886,620 |
| 2024-01-29 | $15.20 | $15.31 | $14.95 | $14.95 | $14.95 | 1,751,760 |
| 2024-01-26 | $14.98 | $15.36 | $14.90 | $15.14 | $15.14 | 1,702,730 |
| 2024-01-25 | $14.50 | $15.10 | $14.43 | $15.05 | $15.05 | 2,452,580 |
| 2024-01-24 | $14.40 | $14.62 | $13.91 | $14.46 | $14.46 | 2,169,840 |
| 2024-01-23 | $14.50 | $14.53 | $13.86 | $14.33 | $14.33 | 2,588,600 |
| 2024-01-22 | $15.33 | $15.54 | $14.40 | $14.51 | $14.51 | 2,330,560 |
| 2024-01-19 | $15.66 | $15.98 | $15.45 | $15.48 | $15.48 | 1,661,230 |
| 2024-01-18 | $15.71 | $15.79 | $15.28 | $15.78 | $15.78 | 2,273,430 |
| 2024-01-17 | $16.05 | $16.09 | $15.73 | $15.75 | $15.75 | 1,058,900 |
| 2024-01-16 | $15.95 | $16.12 | $15.78 | $16.03 | $16.03 | 932,180 |
| 2024-01-15 | $16.10 | $16.28 | $15.94 | $16.00 | $16.00 | 1,286,340 |
| 2024-01-12 | $16.03 | $16.36 | $15.89 | $16.05 | $16.05 | 1,380,100 |
| 2024-01-11 | $15.94 | $16.10 | $15.81 | $16.03 | $16.03 | 1,019,970 |
| 2024-01-10 | $15.95 | $16.11 | $15.77 | $15.93 | $15.93 | 1,144,650 |
| 2024-01-09 | $15.69 | $15.97 | $15.52 | $15.96 | $15.96 | 1,433,690 |
| 2024-01-08 | $15.85 | $15.90 | $15.62 | $15.68 | $15.68 | 2,080,910 |
| 2024-01-05 | $16.08 | $16.09 | $15.75 | $15.83 | $15.83 | 1,601,530 |
| 2024-01-04 | $16.04 | $16.15 | $15.95 | $16.05 | $16.05 | 1,568,080 |
| 2024-01-03 | $15.89 | $16.07 | $15.72 | $16.02 | $16.02 | 2,069,950 |
| 2024-01-02 | $15.73 | $16.03 | $15.60 | $15.87 | $15.87 | 2,258,400 |
| 2024-01-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-12-29 | $15.71 | $15.80 | $15.58 | $15.70 | $15.70 | 1,284,360 |
| 2023-12-28 | $15.40 | $15.76 | $15.21 | $15.72 | $15.72 | 1,832,710 |
| 2023-12-27 | $15.22 | $15.45 | $15.02 | $15.40 | $15.40 | 1,423,900 |
| 2023-12-26 | $15.32 | $15.39 | $15.05 | $15.18 | $15.18 | 1,281,270 |
| 2023-12-25 | $15.55 | $15.55 | $15.21 | $15.31 | $15.31 | 902,000 |
| 2023-12-22 | $15.34 | $15.56 | $15.20 | $15.38 | $15.38 | 1,471,540 |
| 2023-12-21 | $15.36 | $15.44 | $14.99 | $15.38 | $15.38 | 1,346,970 |
| 2023-12-20 | $15.22 | $15.47 | $15.14 | $15.15 | $15.15 | 1,555,740 |
| 2023-12-19 | $15.31 | $15.40 | $15.08 | $15.22 | $15.22 | 1,916,970 |
| 2023-12-18 | $15.55 | $15.75 | $15.28 | $15.32 | $15.32 | 1,327,960 |
| 2023-12-15 | $15.73 | $15.82 | $15.54 | $15.61 | $15.61 | 1,190,360 |
| 2023-12-14 | $15.60 | $15.93 | $15.60 | $15.67 | $15.67 | 928,000 |
| 2023-12-13 | $15.79 | $15.79 | $15.58 | $15.58 | $15.58 | 1,113,630 |
| 2023-12-12 | $15.73 | $15.88 | $15.63 | $15.85 | $15.85 | 1,277,400 |
| 2023-12-11 | $15.71 | $15.83 | $15.53 | $15.80 | $15.80 | 1,944,900 |
| 2023-12-08 | $15.84 | $16.00 | $15.74 | $15.78 | $15.78 | 1,685,400 |
| 2023-12-07 | $16.10 | $16.10 | $15.76 | $15.95 | $15.95 | 1,667,400 |
| 2023-12-06 | $15.87 | $16.19 | $15.87 | $16.10 | $16.10 | 1,200,130 |
| 2023-12-05 | $16.19 | $16.26 | $15.88 | $15.93 | $15.93 | 1,790,600 |
| 2023-12-04 | $16.32 | $16.40 | $16.19 | $16.20 | $16.20 | 1,390,350 |
| 2023-12-01 | $16.49 | $16.52 | $16.23 | $16.33 | $16.33 | 1,914,420 |
| 2023-11-30 | $16.62 | $16.64 | $16.36 | $16.44 | $16.44 | 1,367,750 |
| 2023-11-29 | $16.73 | $16.75 | $16.60 | $16.61 | $16.61 | 1,276,070 |
| 2023-11-28 | $16.66 | $16.79 | $16.59 | $16.73 | $16.73 | 1,328,890 |
| 2023-11-27 | $16.72 | $16.78 | $16.60 | $16.72 | $16.72 | 1,492,890 |
| 2023-11-24 | $16.88 | $16.88 | $16.70 | $16.70 | $16.70 | 1,254,200 |
| 2023-11-23 | $16.72 | $16.91 | $16.68 | $16.88 | $16.88 | 1,595,230 |
| 2023-11-22 | $16.91 | $16.92 | $16.71 | $16.75 | $16.75 | 1,250,340 |
| 2023-11-21 | $16.93 | $17.05 | $16.81 | $16.89 | $16.89 | 1,764,160 |
| 2023-11-20 | $16.82 | $16.94 | $16.64 | $16.90 | $16.90 | 1,451,320 |
| 2023-11-17 | $16.69 | $16.79 | $16.61 | $16.79 | $16.79 | 1,100,030 |
| 2023-11-16 | $16.77 | $16.82 | $16.63 | $16.67 | $16.67 | 1,755,050 |
| 2023-11-15 | $16.71 | $16.88 | $16.71 | $16.77 | $16.77 | 1,767,380 |
| 2023-11-14 | $16.74 | $16.79 | $16.59 | $16.64 | $16.64 | 1,839,270 |
| 2023-11-13 | $17.00 | $17.07 | $16.58 | $16.79 | $16.79 | 3,343,080 |
| 2023-11-10 | $16.90 | $17.02 | $16.79 | $16.99 | $16.99 | 1,329,700 |
| 2023-11-09 | $16.86 | $16.96 | $16.76 | $16.90 | $16.90 | 1,502,860 |
| 2023-11-08 | $16.98 | $17.02 | $16.77 | $16.88 | $16.88 | 1,926,650 |
| 2023-11-07 | $17.10 | $17.10 | $16.70 | $17.01 | $17.01 | 1,808,130 |
| 2023-11-06 | $16.96 | $17.14 | $16.91 | $17.02 | $17.02 | 1,682,500 |
| 2023-11-03 | $16.90 | $17.07 | $16.85 | $16.95 | $16.95 | 1,538,600 |
| 2023-11-02 | $17.00 | $17.05 | $16.82 | $16.82 | $16.82 | 1,629,940 |
| 2023-11-01 | $17.00 | $17.10 | $16.85 | $16.93 | $16.93 | 2,075,040 |
| 2023-10-31 | $17.50 | $17.60 | $16.96 | $17.06 | $17.06 | 2,791,430 |
| 2023-10-30 | $17.47 | $17.96 | $17.47 | $17.57 | $17.57 | 3,320,230 |
| 2023-10-27 | $17.17 | $17.60 | $16.98 | $17.53 | $17.53 | 1,633,210 |
| 2023-10-26 | $17.01 | $17.20 | $16.81 | $17.18 | $17.18 | 1,321,190 |
| 2023-10-25 | $16.88 | $17.10 | $16.80 | $16.99 | $16.99 | 1,558,280 |
| 2023-10-24 | $16.41 | $16.71 | $16.21 | $16.61 | $16.61 | 1,659,200 |
| 2023-10-23 | $16.97 | $16.97 | $16.22 | $16.35 | $16.35 | 2,114,330 |
| 2023-10-20 | $16.96 | $17.25 | $16.94 | $17.00 | $17.00 | 1,339,670 |
| 2023-10-19 | $17.15 | $17.30 | $17.05 | $17.05 | $17.05 | 1,441,290 |
| 2023-10-18 | $17.47 | $17.50 | $17.12 | $17.24 | $17.24 | 1,421,250 |
| 2023-10-17 | $17.48 | $17.58 | $17.39 | $17.50 | $17.50 | 742,200 |
| 2023-10-16 | $17.70 | $17.70 | $17.41 | $17.48 | $17.48 | 1,100,600 |
| 2023-10-13 | $17.71 | $17.80 | $17.51 | $17.61 | $17.61 | 1,547,230 |
| 2023-10-12 | $17.52 | $17.84 | $17.50 | $17.80 | $17.80 | 1,433,100 |
| 2023-10-11 | $17.65 | $17.75 | $17.51 | $17.54 | $17.54 | 942,060 |
| 2023-10-10 | $17.75 | $17.90 | $17.63 | $17.66 | $17.66 | 1,367,810 |
| 2023-10-09 | $17.95 | $18.28 | $17.76 | $17.80 | $17.80 | 1,899,760 |
| 2023-09-28 | $18.00 | $18.06 | $17.80 | $18.02 | $18.02 | 1,257,540 |
| 2023-09-27 | $17.68 | $18.06 | $17.58 | $17.86 | $17.86 | 1,520,990 |
| 2023-09-26 | $17.83 | $17.98 | $17.67 | $17.68 | $17.68 | 1,598,750 |
| 2023-09-25 | $17.98 | $18.07 | $17.83 | $17.90 | $17.90 | 1,010,770 |
| 2023-09-22 | $17.75 | $18.02 | $17.73 | $17.99 | $17.99 | 1,321,300 |
| 2023-09-21 | $17.92 | $18.02 | $17.75 | $17.85 | $17.85 | 1,182,660 |
| 2023-09-20 | $18.01 | $18.09 | $17.94 | $17.96 | $17.96 | 1,107,760 |
| 2023-09-19 | $18.15 | $18.25 | $17.96 | $18.08 | $18.08 | 1,354,070 |
| 2023-09-18 | $18.02 | $18.15 | $17.92 | $18.06 | $18.06 | 1,179,450 |
| 2023-09-15 | $18.10 | $18.19 | $17.96 | $17.97 | $17.97 | 1,205,300 |
| 2023-09-14 | $18.05 | $18.30 | $17.91 | $18.10 | $18.10 | 1,204,170 |
| 2023-09-13 | $18.08 | $18.29 | $17.93 | $18.05 | $18.05 | 1,689,970 |
| 2023-09-12 | $18.01 | $18.23 | $17.83 | $18.13 | $18.13 | 1,731,600 |
| 2023-09-11 | $17.85 | $17.99 | $17.76 | $17.93 | $17.93 | 1,408,040 |
| 2023-09-08 | $17.89 | $18.04 | $17.74 | $17.76 | $17.76 | 969,210 |
| 2023-09-07 | $18.03 | $18.29 | $17.88 | $17.89 | $17.89 | 2,037,000 |
| 2023-09-06 | $17.98 | $18.14 | $17.81 | $18.12 | $18.12 | 1,789,580 |
| 2023-09-05 | $17.90 | $18.07 | $17.74 | $17.98 | $17.98 | 1,887,690 |
| 2023-09-04 | $17.80 | $17.97 | $17.70 | $17.90 | $17.90 | 2,060,590 |
| 2023-09-01 | $17.73 | $17.83 | $17.57 | $17.80 | $17.80 | 2,238,890 |
| 2023-08-31 | $17.67 | $17.80 | $17.54 | $17.70 | $17.70 | 2,295,730 |
| 2023-08-30 | $17.87 | $17.92 | $17.56 | $17.65 | $17.65 | 3,512,090 |
| 2023-08-29 | $17.29 | $17.97 | $17.01 | $17.88 | $17.88 | 4,950,960 |
| 2023-08-28 | $17.48 | $17.55 | $16.89 | $16.98 | $16.98 | 2,479,970 |
| 2023-08-25 | $16.98 | $17.20 | $16.77 | $16.85 | $16.85 | 1,616,930 |
| 2023-08-24 | $16.90 | $17.07 | $16.75 | $16.98 | $16.98 | 879,950 |
| 2023-08-23 | $17.17 | $17.17 | $16.75 | $16.84 | $16.84 | 1,400,310 |
| 2023-08-22 | $17.18 | $17.35 | $16.77 | $17.14 | $17.14 | 2,160,860 |
| 2023-08-21 | $17.43 | $17.53 | $17.15 | $17.20 | $17.20 | 1,953,150 |
| 2023-08-18 | $17.45 | $17.66 | $17.43 | $17.43 | $17.43 | 1,457,590 |
| 2023-08-17 | $17.42 | $17.52 | $17.20 | $17.49 | $17.49 | 1,297,740 |
| 2023-08-16 | $17.58 | $17.66 | $17.42 | $17.53 | $17.53 | 1,547,660 |
| 2023-08-15 | $17.68 | $17.68 | $17.40 | $17.55 | $17.55 | 1,224,500 |
| 2023-08-14 | $17.71 | $17.71 | $17.27 | $17.62 | $17.62 | 2,108,480 |
| 2023-08-11 | $18.01 | $18.06 | $17.69 | $17.72 | $17.72 | 1,295,380 |
| 2023-08-10 | $17.81 | $18.05 | $17.78 | $18.03 | $18.03 | 1,115,170 |
| 2023-08-09 | $18.04 | $18.18 | $17.81 | $17.88 | $17.88 | 1,182,220 |
| 2023-08-08 | $18.08 | $18.18 | $17.66 | $18.09 | $18.09 | 1,935,600 |
| 2023-08-07 | $18.10 | $18.11 | $17.88 | $18.00 | $18.00 | 1,879,460 |
| 2023-08-04 | $18.15 | $18.33 | $18.01 | $18.11 | $18.11 | 1,770,050 |
| 2023-08-03 | $18.32 | $18.32 | $18.11 | $18.15 | $18.15 | 1,437,840 |
| 2023-08-02 | $18.36 | $18.47 | $18.20 | $18.32 | $18.32 | 1,714,650 |
| 2023-08-01 | $18.39 | $18.58 | $18.33 | $18.42 | $18.42 | 2,668,800 |
| 2023-07-31 | $18.42 | $18.61 | $18.30 | $18.39 | $18.39 | 2,161,290 |
| 2023-07-28 | $18.33 | $18.50 | $18.04 | $18.42 | $18.42 | 1,715,130 |
| 2023-07-27 | $18.57 | $18.60 | $18.30 | $18.36 | $18.36 | 1,502,100 |
| 2023-07-26 | $18.39 | $18.60 | $18.39 | $18.49 | $18.49 | 2,019,070 |
| 2023-07-25 | $18.55 | $18.78 | $18.32 | $18.38 | $18.38 | 2,378,600 |
| 2023-07-24 | $18.44 | $18.63 | $18.38 | $18.54 | $18.54 | 2,172,970 |
| 2023-07-21 | $18.30 | $18.63 | $18.30 | $18.43 | $18.43 | 2,156,710 |
| 2023-07-20 | $18.33 | $18.71 | $18.25 | $18.36 | $18.36 | 2,611,220 |
| 2023-07-19 | $18.24 | $18.35 | $18.16 | $18.33 | $18.33 | 1,404,390 |
| 2023-07-18 | $18.09 | $18.32 | $18.02 | $18.29 | $18.29 | 1,710,320 |
| 2023-07-17 | $18.06 | $18.15 | $17.86 | $18.13 | $18.13 | 1,764,620 |
| 2023-07-14 | $18.18 | $18.30 | $18.12 | $18.19 | $18.19 | 1,488,630 |
| 2023-07-13 | $18.20 | $18.34 | $18.12 | $18.24 | $18.24 | 1,841,330 |
| 2023-07-12 | $18.15 | $18.36 | $17.99 | $18.19 | $18.19 | 2,511,460 |
| 2023-07-11 | $18.05 | $18.17 | $17.80 | $18.15 | $18.15 | 1,993,670 |
| 2023-07-10 | $18.08 | $18.18 | $17.84 | $17.99 | $17.99 | 2,086,600 |
| 2023-07-07 | $17.95 | $17.97 | $17.72 | $17.90 | $17.90 | 1,254,000 |
| 2023-07-06 | $18.02 | $18.09 | $17.72 | $17.95 | $17.95 | 1,713,980 |
| 2023-07-05 | $18.00 | $18.16 | $17.90 | $18.02 | $18.02 | 1,586,600 |
| 2023-07-04 | $18.03 | $18.27 | $17.94 | $18.02 | $18.02 | 2,238,400 |
| 2023-07-03 | $18.01 | $18.33 | $17.90 | $18.17 | $18.17 | 2,891,330 |
| 2023-06-30 | $18.00 | $18.14 | $17.85 | $17.92 | $17.92 | 2,315,870 |
| 2023-06-29 | $17.69 | $18.13 | $17.51 | $18.01 | $18.01 | 2,408,230 |
| 2023-06-28 | $17.62 | $17.67 | $17.30 | $17.66 | $17.66 | 2,161,000 |
| 2023-06-27 | $16.83 | $17.64 | $16.76 | $17.50 | $17.50 | 2,848,130 |
| 2023-06-26 | $16.80 | $17.08 | $16.61 | $16.82 | $16.82 | 2,081,200 |
| 2023-06-21 | $16.97 | $17.24 | $16.83 | $16.84 | $16.84 | 1,829,380 |
| 2023-06-20 | $17.04 | $17.20 | $16.97 | $17.03 | $17.03 | 1,587,170 |
| 2023-06-19 | $17.17 | $17.45 | $16.94 | $16.97 | $16.97 | 2,348,050 |
| 2023-06-16 | $17.28 | $17.50 | $17.13 | $17.15 | $17.15 | 1,597,980 |
| 2023-06-15 | $16.95 | $17.32 | $16.75 | $17.26 | $17.26 | 1,994,450 |
| 2023-06-14 | $16.83 | $17.05 | $16.71 | $16.94 | $16.94 | 2,159,180 |
| 2023-06-13 | $17.23 | $17.35 | $16.80 | $16.80 | $16.80 | 3,235,050 |
| 2023-06-12 | $17.81 | $18.37 | $17.77 | $18.14 | $17.14 | 3,697,680 |
| 2023-06-09 | $18.22 | $18.50 | $18.16 | $18.48 | $17.46 | 2,043,700 |
| 2023-06-08 | $18.33 | $18.54 | $18.18 | $18.33 | $17.32 | 2,174,400 |
| 2023-06-07 | $18.41 | $18.56 | $18.21 | $18.32 | $17.31 | 2,216,050 |
| 2023-06-06 | $19.02 | $19.08 | $18.53 | $18.58 | $17.56 | 2,036,880 |
| 2023-06-05 | $18.84 | $18.99 | $18.63 | $18.85 | $17.81 | 3,754,270 |
| 2023-06-02 | $18.35 | $18.89 | $18.32 | $18.81 | $17.77 | 2,600,070 |
| 2023-06-01 | $18.15 | $18.61 | $18.10 | $18.32 | $17.31 | 3,949,920 |
| 2023-05-31 | $18.91 | $19.20 | $17.96 | $18.10 | $17.10 | 4,641,240 |
| 2023-05-30 | $19.32 | $19.33 | $18.82 | $18.93 | $17.89 | 2,021,620 |
| 2023-05-29 | $19.30 | $19.79 | $19.09 | $19.32 | $18.26 | 2,823,820 |
| 2023-05-26 | $19.68 | $19.68 | $19.21 | $19.25 | $18.19 | 2,447,600 |
| 2023-05-25 | $19.90 | $19.95 | $19.46 | $19.66 | $18.58 | 2,645,880 |
| 2023-05-24 | $19.66 | $20.06 | $19.60 | $19.90 | $18.80 | 2,558,810 |
| 2023-05-23 | $19.67 | $20.16 | $19.67 | $19.76 | $18.67 | 2,975,520 |
| 2023-05-22 | $19.35 | $19.73 | $19.26 | $19.67 | $18.59 | 2,157,990 |
| 2023-05-19 | $19.20 | $19.42 | $19.11 | $19.34 | $18.27 | 1,609,350 |
| 2023-05-18 | $19.40 | $19.55 | $19.22 | $19.27 | $18.21 | 2,087,200 |
| 2023-05-17 | $19.28 | $19.43 | $19.12 | $19.30 | $18.24 | 1,802,400 |
| 2023-05-16 | $19.30 | $19.35 | $19.09 | $19.21 | $18.15 | 1,286,870 |
| 2023-05-15 | $19.08 | $19.24 | $18.82 | $19.21 | $18.15 | 2,253,960 |
| 2023-05-12 | $19.22 | $19.36 | $19.01 | $19.04 | $17.99 | 1,503,760 |
| 2023-05-11 | $19.29 | $19.46 | $19.15 | $19.43 | $18.36 | 2,096,800 |
| 2023-05-10 | $19.17 | $19.37 | $19.05 | $19.29 | $18.23 | 1,325,880 |
| 2023-05-09 | $19.66 | $19.79 | $19.21 | $19.30 | $18.24 | 2,833,230 |
| 2023-05-08 | $19.72 | $19.96 | $19.40 | $19.71 | $18.62 | 2,704,920 |
| 2023-05-05 | $20.15 | $20.34 | $19.67 | $19.80 | $18.71 | 2,925,760 |
| 2023-05-04 | $19.72 | $20.47 | $19.50 | $20.15 | $19.04 | 4,948,700 |
| 2023-05-03 | $19.68 | $19.68 | $19.68 | $19.68 | $18.60 | 0 |
| 2023-05-02 | $19.68 | $19.68 | $19.68 | $19.68 | $18.60 | 0 |
| 2023-04-28 | $19.56 | $19.78 | $19.32 | $19.68 | $18.60 | 4,002,580 |
| 2023-04-27 | $19.18 | $19.65 | $19.00 | $19.35 | $18.28 | 2,457,220 |
| 2023-04-26 | $18.55 | $19.25 | $18.55 | $19.19 | $18.13 | 2,190,370 |
| 2023-04-25 | $19.11 | $19.16 | $18.32 | $18.76 | $17.73 | 3,045,130 |
| 2023-04-24 | $19.18 | $19.42 | $19.01 | $19.18 | $18.12 | 2,063,940 |
| 2023-04-21 | $19.61 | $19.88 | $19.10 | $19.19 | $18.13 | 3,729,990 |
| 2023-04-20 | $19.95 | $19.97 | $19.59 | $19.69 | $18.60 | 2,936,150 |
| 2023-04-19 | $20.45 | $20.55 | $19.78 | $19.84 | $18.75 | 4,112,300 |
| 2023-04-18 | $20.25 | $20.65 | $20.16 | $20.42 | $19.29 | 3,068,070 |
| 2023-04-17 | $20.02 | $20.45 | $20.02 | $20.25 | $19.13 | 2,986,870 |
| 2023-04-14 | $20.03 | $20.25 | $20.00 | $20.20 | $19.09 | 1,498,000 |
| 2023-04-13 | $20.26 | $20.26 | $19.97 | $20.03 | $18.93 | 1,860,020 |
| 2023-04-12 | $20.29 | $20.43 | $20.00 | $20.19 | $19.08 | 1,952,780 |
| 2023-04-11 | $20.20 | $20.30 | $20.07 | $20.29 | $19.17 | 2,523,430 |
| 2023-04-10 | $20.88 | $20.88 | $20.11 | $20.20 | $19.09 | 5,451,040 |
| 2023-04-07 | $20.73 | $21.03 | $20.58 | $20.89 | $19.74 | 2,457,620 |
| 2023-04-06 | $20.95 | $21.04 | $20.49 | $20.68 | $19.54 | 3,457,210 |
| 2023-04-05 | $20.94 | $20.94 | $20.94 | $20.94 | $19.79 | 0 |
| 2023-04-04 | $21.50 | $21.63 | $20.76 | $20.94 | $19.79 | 3,978,030 |
| 2023-04-03 | $21.76 | $21.88 | $21.40 | $21.56 | $20.37 | 2,813,090 |
| 2023-03-31 | $21.70 | $22.05 | $21.50 | $21.75 | $20.55 | 2,927,100 |
| 2023-03-30 | $21.50 | $21.87 | $21.33 | $21.65 | $20.46 | 2,412,350 |
| 2023-03-29 | $21.90 | $22.02 | $21.60 | $21.69 | $20.49 | 3,136,940 |
| 2023-03-28 | $22.22 | $22.28 | $21.60 | $21.88 | $20.67 | 4,289,650 |
| 2023-03-27 | $23.30 | $23.30 | $22.07 | $22.26 | $21.03 | 5,002,700 |
| 2023-03-24 | $23.68 | $23.96 | $23.01 | $23.27 | $21.99 | 4,621,890 |
| 2023-03-23 | $24.45 | $24.55 | $23.67 | $23.79 | $22.48 | 2,960,150 |
| 2023-03-22 | $24.50 | $24.87 | $24.37 | $24.45 | $23.10 | 1,668,140 |
| 2023-03-21 | $24.19 | $24.55 | $23.91 | $24.50 | $23.15 | 1,801,340 |
| 2023-03-20 | $24.72 | $25.05 | $24.07 | $24.14 | $22.81 | 2,231,030 |
| 2023-03-17 | $25.15 | $25.33 | $24.51 | $24.57 | $23.22 | 1,931,380 |
| 2023-03-16 | $25.38 | $25.57 | $24.71 | $24.95 | $23.57 | 1,441,340 |
| 2023-03-15 | $25.78 | $25.86 | $25.38 | $25.51 | $24.10 | 1,282,100 |
| 2023-03-14 | $26.48 | $26.48 | $25.38 | $25.60 | $24.19 | 1,989,780 |
| 2023-03-13 | $26.31 | $26.57 | $25.95 | $26.45 | $24.99 | 1,513,120 |
| 2023-03-10 | $26.46 | $26.72 | $26.14 | $26.46 | $25.00 | 1,387,410 |
| 2023-03-09 | $26.32 | $26.84 | $26.20 | $26.52 | $25.06 | 1,019,600 |
| 2023-03-08 | $26.45 | $26.50 | $26.07 | $26.40 | $24.94 | 1,356,010 |
| 2023-03-07 | $26.61 | $27.10 | $26.23 | $26.30 | $24.85 | 1,330,430 |
| 2023-03-06 | $26.96 | $27.05 | $26.50 | $26.69 | $25.22 | 2,169,480 |
| 2023-03-03 | $26.85 | $27.26 | $26.80 | $26.99 | $25.50 | 1,733,060 |
| 2023-03-02 | $27.70 | $27.75 | $26.77 | $26.99 | $25.50 | 3,420,630 |
| 2023-03-01 | $27.57 | $27.77 | $27.24 | $27.48 | $25.97 | 2,834,490 |
| 2023-02-28 | $26.97 | $27.80 | $26.86 | $27.58 | $26.06 | 2,723,180 |
| 2023-02-27 | $26.79 | $27.48 | $26.38 | $27.08 | $25.59 | 2,395,530 |
| 2023-02-24 | $26.80 | $27.50 | $26.49 | $26.85 | $25.37 | 3,324,880 |
| 2023-02-23 | $26.20 | $26.86 | $26.06 | $26.68 | $25.21 | 2,445,620 |
| 2023-02-22 | $26.81 | $26.81 | $26.10 | $26.20 | $24.76 | 1,765,500 |
| 2023-02-21 | $26.85 | $26.99 | $26.40 | $26.70 | $25.23 | 3,026,610 |
| 2023-02-20 | $25.77 | $27.17 | $25.65 | $26.69 | $25.22 | 5,569,270 |
| 2023-02-17 | $25.28 | $25.74 | $25.08 | $25.54 | $24.13 | 2,126,890 |
| 2023-02-16 | $25.58 | $26.24 | $25.04 | $25.27 | $23.88 | 2,424,840 |
| 2023-02-15 | $26.27 | $26.62 | $25.62 | $25.79 | $24.37 | 2,297,020 |
| 2023-02-14 | $26.19 | $26.79 | $26.10 | $26.26 | $24.81 | 2,053,100 |
| 2023-02-13 | $25.87 | $26.56 | $25.79 | $26.19 | $24.75 | 1,955,090 |
| 2023-02-10 | $25.83 | $26.18 | $25.70 | $25.88 | $24.45 | 914,200 |
| 2023-02-09 | $25.84 | $26.00 | $25.66 | $25.90 | $24.47 | 1,149,880 |
| 2023-02-08 | $26.47 | $26.47 | $25.87 | $25.91 | $24.48 | 1,181,010 |
| 2023-02-07 | $26.30 | $26.85 | $25.95 | $26.47 | $25.01 | 1,976,390 |
| 2023-02-06 | $25.60 | $27.40 | $25.55 | $26.29 | $24.84 | 3,695,660 |
| 2023-02-03 | $26.10 | $26.30 | $25.34 | $25.73 | $25.73 | 2,504,020 |
| 2023-02-02 | $27.14 | $27.19 | $25.93 | $26.25 | $26.25 | 4,098,060 |
| 2023-02-01 | $27.50 | $27.66 | $27.00 | $27.23 | $27.23 | 2,622,150 |
| 2023-01-31 | $27.40 | $27.77 | $27.05 | $27.36 | $27.36 | 1,319,900 |
| 2023-01-30 | $27.13 | $28.12 | $27.13 | $27.25 | $27.25 | 1,255,700 |
| 2023-01-20 | $26.48 | $27.05 | $26.26 | $26.95 | $26.95 | 974,040 |
| 2023-01-19 | $26.50 | $26.54 | $26.21 | $26.39 | $26.39 | 632,900 |
| 2023-01-18 | $26.30 | $26.77 | $26.24 | $26.50 | $26.50 | 695,930 |
| 2023-01-17 | $26.25 | $26.56 | $26.02 | $26.26 | $26.26 | 452,500 |
| 2023-01-16 | $26.05 | $26.58 | $25.74 | $26.30 | $26.30 | 1,028,950 |
| 2023-01-13 | $26.46 | $26.46 | $25.42 | $25.73 | $25.73 | 1,038,480 |
| 2023-01-12 | $25.89 | $26.40 | $25.89 | $26.15 | $26.15 | 558,700 |
| 2023-01-11 | $26.03 | $26.63 | $25.95 | $26.12 | $26.12 | 1,189,110 |
| 2023-01-10 | $26.40 | $26.48 | $25.89 | $26.16 | $26.16 | 748,200 |
| 2023-01-09 | $26.50 | $27.45 | $26.03 | $26.29 | $26.29 | 2,295,290 |
| 2023-01-06 | $26.45 | $26.79 | $25.68 | $26.47 | $26.47 | 1,172,230 |
| 2023-01-05 | $26.08 | $26.57 | $26.00 | $26.18 | $26.18 | 804,580 |
| 2023-01-04 | $26.00 | $26.50 | $25.78 | $26.27 | $26.27 | 772,530 |
| 2023-01-03 | $25.60 | $26.20 | $25.26 | $26.00 | $26.00 | 1,039,150 |
| 2023-01-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-12-30 | $25.17 | $25.60 | $24.99 | $25.54 | $25.54 | 1,082,960 |
| 2022-12-29 | $25.30 | $25.48 | $24.92 | $25.07 | $25.07 | 653,190 |
| 2022-12-28 | $25.49 | $25.49 | $25.11 | $25.30 | $25.30 | 754,650 |
| 2022-12-27 | $24.95 | $25.50 | $24.36 | $25.32 | $25.32 | 1,351,300 |
| 2022-12-26 | $23.89 | $24.77 | $23.76 | $24.71 | $24.71 | 1,316,300 |
| 2022-12-23 | $24.50 | $24.59 | $23.35 | $23.61 | $23.61 | 1,535,630 |
| 2022-12-22 | $25.36 | $25.40 | $24.26 | $24.59 | $24.59 | 1,439,760 |
| 2022-12-21 | $23.85 | $25.68 | $23.80 | $24.99 | $24.99 | 2,876,860 |
| 2022-12-20 | $24.22 | $24.22 | $23.73 | $23.85 | $23.85 | 586,060 |
| 2022-12-19 | $24.15 | $24.55 | $23.93 | $24.00 | $24.00 | 1,029,860 |
| 2022-12-16 | $24.75 | $24.75 | $24.15 | $24.15 | $24.15 | 726,530 |
| 2022-12-15 | $24.91 | $24.91 | $24.32 | $24.75 | $24.75 | 449,000 |
| 2022-12-14 | $25.06 | $25.19 | $24.56 | $24.59 | $24.59 | 1,015,940 |
| 2022-12-13 | $25.23 | $25.30 | $24.67 | $24.81 | $24.81 | 835,620 |
| 2022-12-12 | $25.12 | $25.48 | $25.02 | $25.21 | $25.21 | 732,600 |
| 2022-12-09 | $25.41 | $25.80 | $25.18 | $25.37 | $25.37 | 969,450 |
| 2022-12-08 | $25.19 | $25.58 | $24.88 | $25.50 | $25.50 | 1,066,220 |
| 2022-12-07 | $25.88 | $25.88 | $25.20 | $25.34 | $25.34 | 1,103,850 |
| 2022-12-06 | $25.33 | $25.85 | $25.28 | $25.78 | $25.78 | 892,860 |
| 2022-12-05 | $26.20 | $26.45 | $25.52 | $25.63 | $25.63 | 1,456,700 |
| 2022-12-01 | $26.70 | $27.13 | $26.20 | $26.70 | $26.70 | 1,565,500 |
| 2022-11-30 | $26.13 | $26.87 | $26.08 | $26.59 | $26.59 | 1,925,410 |
| 2022-11-29 | $25.71 | $26.40 | $25.55 | $26.14 | $26.14 | 1,367,370 |
| 2022-11-28 | $26.04 | $26.34 | $25.48 | $25.82 | $25.82 | 1,926,830 |
| 2022-11-25 | $27.00 | $27.00 | $26.38 | $26.50 | $26.50 | 873,920 |
| 2022-11-24 | $26.70 | $27.19 | $26.53 | $26.90 | $26.90 | 948,020 |
| 2022-11-23 | $26.85 | $27.29 | $26.40 | $26.70 | $26.70 | 1,190,110 |
| 2022-11-22 | $27.99 | $27.99 | $26.85 | $26.99 | $26.99 | 1,812,500 |
| 2022-11-21 | $27.60 | $28.16 | $27.47 | $27.79 | $27.79 | 1,504,210 |
| 2022-11-18 | $27.64 | $29.55 | $27.18 | $27.99 | $27.99 | 5,994,340 |
| 2022-11-17 | $26.45 | $27.85 | $26.08 | $27.68 | $27.68 | 3,874,780 |
| 2022-11-16 | $26.73 | $27.93 | $25.85 | $26.60 | $26.60 | 5,049,200 |
| 2022-11-15 | $26.25 | $26.93 | $25.60 | $26.92 | $26.92 | 3,443,530 |
| 2022-11-14 | $26.10 | $26.95 | $25.63 | $26.44 | $26.44 | 3,319,530 |
| 2022-11-11 | $24.96 | $26.20 | $24.44 | $25.98 | $25.98 | 2,883,100 |
| 2022-11-10 | $24.57 | $24.79 | $24.31 | $24.60 | $24.60 | 1,583,770 |
| 2022-11-09 | $24.82 | $25.38 | $24.55 | $24.85 | $24.85 | 2,186,840 |
| 2022-11-08 | $25.25 | $25.25 | $24.73 | $24.90 | $24.90 | 1,626,940 |
| 2022-11-07 | $25.31 | $25.36 | $24.82 | $25.23 | $25.23 | 2,370,050 |
| 2022-11-04 | $25.50 | $25.95 | $25.33 | $25.40 | $25.40 | 2,703,950 |
| 2022-11-03 | $25.78 | $26.14 | $25.31 | $25.41 | $25.41 | 1,925,130 |
| 2022-11-02 | $25.36 | $26.23 | $25.36 | $25.80 | $25.80 | 2,338,520 |
| 2022-11-01 | $25.07 | $25.97 | $24.80 | $25.70 | $25.70 | 3,020,660 |
| 2022-10-31 | $24.16 | $25.80 | $24.16 | $25.20 | $25.20 | 3,571,990 |
| 2022-10-28 | $25.25 | $25.25 | $24.00 | $24.15 | $24.15 | 1,940,740 |
| 2022-10-27 | $25.57 | $26.05 | $25.00 | $25.18 | $25.18 | 2,049,950 |
| 2022-10-26 | $25.21 | $25.80 | $24.80 | $25.57 | $25.57 | 2,375,160 |
| 2022-10-25 | $24.30 | $25.30 | $24.30 | $24.92 | $24.92 | 1,643,600 |
| 2022-10-24 | $24.80 | $25.49 | $24.73 | $25.05 | $25.05 | 2,166,210 |
| 2022-10-21 | $24.30 | $25.10 | $23.65 | $25.01 | $25.01 | 2,270,960 |
| 2022-10-20 | $23.93 | $24.60 | $23.90 | $24.27 | $24.27 | 1,579,610 |
| 2022-10-19 | $24.55 | $25.45 | $24.15 | $24.25 | $24.25 | 3,045,800 |
| 2022-10-18 | $23.97 | $25.20 | $23.74 | $24.79 | $24.79 | 2,994,560 |
| 2022-10-17 | $23.33 | $24.08 | $23.00 | $24.00 | $24.00 | 1,579,430 |
| 2022-10-14 | $22.98 | $23.72 | $22.87 | $23.47 | $23.47 | 1,901,990 |
| 2022-10-13 | $23.00 | $23.30 | $22.62 | $22.99 | $22.99 | 1,526,740 |
| 2022-10-12 | $22.55 | $23.16 | $21.90 | $23.11 | $23.11 | 2,010,690 |
| 2022-10-11 | $22.28 | $22.77 | $21.80 | $22.50 | $22.50 | 1,833,130 |
| 2022-10-10 | $21.98 | $22.93 | $21.77 | $22.40 | $22.40 | 2,508,590 |
| 2022-09-30 | $22.90 | $22.99 | $21.98 | $22.08 | $22.08 | 2,403,290 |
| 2022-09-29 | $22.81 | $23.13 | $22.70 | $22.90 | $22.90 | 1,663,290 |
| 2022-09-28 | $23.51 | $23.66 | $22.45 | $22.66 | $22.66 | 2,481,400 |
| 2022-09-27 | $23.45 | $23.80 | $22.70 | $23.52 | $23.52 | 2,476,260 |
| 2022-09-26 | $23.80 | $24.20 | $23.36 | $23.45 | $23.45 | 1,853,340 |
| 2022-09-23 | $24.48 | $24.58 | $23.90 | $24.12 | $24.12 | 1,839,500 |
| 2022-09-22 | $24.45 | $24.80 | $24.10 | $24.40 | $24.40 | 1,608,800 |
| 2022-09-21 | $24.73 | $25.14 | $24.10 | $24.53 | $24.53 | 1,711,150 |
| 2022-09-20 | $24.81 | $25.25 | $24.44 | $24.60 | $24.60 | 1,686,110 |
| 2022-09-19 | $25.36 | $25.78 | $24.37 | $24.81 | $24.81 | 3,670,720 |
| 2022-09-16 | $24.36 | $25.49 | $23.99 | $24.67 | $24.67 | 3,237,100 |
| 2022-09-15 | $25.34 | $25.38 | $23.82 | $24.42 | $24.42 | 3,163,170 |
| 2022-09-14 | $25.32 | $25.46 | $24.41 | $25.02 | $25.02 | 4,213,970 |
| 2022-09-13 | $26.00 | $26.40 | $25.70 | $25.87 | $25.87 | 2,473,140 |
| 2022-09-12 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-09-09 | $25.49 | $26.32 | $25.28 | $26.22 | $26.22 | 4,262,590 |
| 2022-09-08 | $26.01 | $26.25 | $25.30 | $25.49 | $25.49 | 3,656,410 |
| 2022-09-07 | $26.40 | $26.56 | $25.80 | $26.25 | $26.25 | 3,482,390 |
| 2022-09-06 | $25.70 | $26.72 | $25.31 | $26.49 | $26.49 | 6,537,680 |
| 2022-09-05 | $24.80 | $25.98 | $24.60 | $25.69 | $25.69 | 5,399,420 |
| 2022-09-02 | $24.58 | $25.35 | $24.32 | $24.80 | $24.80 | 4,045,930 |
| 2022-09-01 | $23.58 | $25.55 | $23.41 | $24.91 | $24.91 | 5,325,850 |
| 2022-08-31 | $23.75 | $24.62 | $23.53 | $23.83 | $23.83 | 5,159,550 |
| 2022-08-30 | $24.27 | $24.27 | $23.30 | $23.75 | $23.75 | 4,090,980 |
| 2022-08-29 | $23.52 | $24.56 | $23.50 | $24.15 | $24.15 | 3,002,670 |
| 2022-08-26 | $24.86 | $25.74 | $24.00 | $24.20 | $24.20 | 6,119,650 |
| 2022-08-25 | $24.00 | $24.85 | $23.31 | $24.85 | $24.85 | 4,718,220 |
| 2022-08-24 | $24.58 | $24.81 | $23.70 | $23.83 | $23.83 | 4,101,020 |
| 2022-08-23 | $24.36 | $24.83 | $24.10 | $24.60 | $24.60 | 3,831,600 |
| 2022-08-22 | $23.58 | $24.85 | $23.39 | $24.50 | $24.50 | 6,674,250 |
| 2022-08-19 | $23.92 | $24.10 | $23.55 | $23.58 | $23.58 | 4,802,800 |
| 2022-08-18 | $23.48 | $24.11 | $22.80 | $23.95 | $23.95 | 8,316,850 |
| 2022-08-17 | $24.90 | $25.12 | $22.95 | $23.50 | $23.50 | 11,416,810 |
| 2022-08-16 | $24.15 | $25.58 | $24.08 | $24.87 | $24.87 | 10,472,790 |
| 2022-08-15 | $23.72 | $25.78 | $23.72 | $24.50 | $24.50 | 13,774,250 |
| 2022-08-12 | $28.28 | $28.45 | $25.92 | $26.36 | $26.36 | 8,030,850 |
| 2022-08-11 | $28.20 | $28.80 | $27.61 | $28.42 | $28.42 | 6,341,990 |
| 2022-08-10 | $26.23 | $28.95 | $25.80 | $28.20 | $28.20 | 11,473,880 |
| 2022-08-09 | $26.30 | $26.80 | $25.45 | $26.32 | $26.32 | 8,842,210 |
| 2022-08-08 | $24.56 | $26.21 | $24.56 | $26.21 | $26.21 | 8,278,420 |
| 2022-08-05 | $22.26 | $23.83 | $21.66 | $23.83 | $23.83 | 10,178,430 |
| 2022-08-04 | $20.29 | $21.80 | $20.29 | $21.66 | $21.66 | 3,935,510 |
| 2022-08-03 | $20.16 | $20.94 | $19.93 | $20.28 | $20.28 | 2,606,120 |
| 2022-08-02 | $20.50 | $20.60 | $19.40 | $20.13 | $20.13 | 2,535,160 |
| 2022-08-01 | $19.86 | $20.66 | $19.66 | $20.62 | $20.62 | 3,275,410 |
| 2022-07-29 | $19.86 | $20.09 | $19.76 | $19.90 | $19.90 | 845,230 |
| 2022-07-28 | $19.84 | $20.06 | $19.83 | $19.91 | $19.91 | 530,260 |
| 2022-07-27 | $19.61 | $19.91 | $19.56 | $19.80 | $19.80 | 738,320 |
| 2022-07-26 | $19.73 | $19.88 | $19.41 | $19.68 | $19.68 | 797,130 |
| 2022-07-25 | $19.80 | $19.97 | $19.60 | $19.73 | $19.73 | 670,920 |
| 2022-07-22 | $20.09 | $20.19 | $19.27 | $19.59 | $19.59 | 1,554,160 |
| 2022-07-21 | $20.24 | $20.31 | $19.95 | $19.95 | $19.95 | 994,230 |
| 2022-07-20 | $20.36 | $20.42 | $20.16 | $20.28 | $20.28 | 814,710 |
| 2022-07-19 | $20.04 | $20.38 | $19.91 | $20.34 | $20.34 | 1,208,580 |
| 2022-07-18 | $19.88 | $20.16 | $19.88 | $19.96 | $19.96 | 992,030 |
| 2022-07-15 | $20.30 | $21.28 | $19.81 | $19.93 | $19.93 | 1,450,220 |
| 2022-07-14 | $19.97 | $20.34 | $19.80 | $20.19 | $20.19 | 844,400 |
| 2022-07-13 | $19.96 | $20.25 | $19.91 | $20.05 | $20.05 | 991,410 |
| 2022-07-12 | $20.13 | $20.30 | $19.88 | $19.93 | $19.93 | 663,600 |
| 2022-07-11 | $20.50 | $20.62 | $19.89 | $20.06 | $20.06 | 1,138,880 |
| 2022-07-08 | $20.95 | $20.96 | $20.43 | $20.50 | $20.50 | 1,000,870 |
| 2022-07-07 | $20.66 | $20.93 | $20.66 | $20.77 | $20.77 | 874,220 |
| 2022-07-06 | $21.70 | $21.89 | $20.66 | $20.79 | $20.79 | 2,040,520 |
| 2022-07-05 | $21.55 | $22.00 | $21.40 | $21.89 | $21.89 | 1,525,560 |
| 2022-07-04 | $20.89 | $21.78 | $20.89 | $21.47 | $21.47 | 959,300 |
| 2022-07-01 | $20.88 | $21.25 | $20.82 | $21.08 | $21.08 | 828,820 |
| 2022-06-30 | $21.23 | $21.33 | $20.66 | $20.85 | $20.85 | 1,575,840 |
| 2022-06-29 | $20.98 | $21.12 | $20.61 | $20.61 | $20.61 | 961,520 |
| 2022-06-28 | $20.91 | $21.06 | $20.54 | $20.99 | $20.99 | 1,346,340 |
| 2022-06-27 | $21.08 | $21.20 | $20.80 | $20.89 | $20.89 | 1,107,200 |
| 2022-06-24 | $21.13 | $21.30 | $20.77 | $21.08 | $21.08 | 996,580 |
| 2022-06-23 | $20.87 | $21.95 | $20.57 | $21.14 | $21.14 | 1,602,240 |
| 2022-06-22 | $21.11 | $21.30 | $20.72 | $20.82 | $20.82 | 568,920 |
| 2022-06-21 | $21.36 | $21.57 | $20.84 | $21.11 | $21.11 | 1,071,540 |
| 2022-06-20 | $21.90 | $22.32 | $21.17 | $21.38 | $21.38 | 1,440,560 |
| 2022-06-17 | $21.77 | $22.10 | $21.60 | $21.86 | $21.86 | 1,000,000 |
| 2022-06-16 | $22.34 | $22.47 | $21.74 | $21.77 | $21.77 | 1,274,190 |
| 2022-06-15 | $22.93 | $23.08 | $22.31 | $22.32 | $22.32 | 1,906,740 |
| 2022-06-14 | $22.29 | $23.02 | $22.29 | $22.86 | $22.86 | 1,461,050 |
| 2022-06-13 | $22.88 | $22.88 | $22.00 | $22.60 | $22.60 | 1,686,000 |
| 2022-06-10 | $23.30 | $23.91 | $23.08 | $23.88 | $22.88 | 1,383,910 |
| 2022-06-09 | $23.47 | $23.65 | $23.11 | $23.48 | $22.49 | 895,810 |
| 2022-06-08 | $24.05 | $24.19 | $23.11 | $23.56 | $22.57 | 1,496,000 |
| 2022-06-07 | $24.00 | $24.64 | $23.78 | $24.05 | $23.04 | 2,391,920 |
| 2022-06-06 | $23.76 | $23.89 | $23.50 | $23.67 | $22.68 | 1,009,520 |
| 2022-06-02 | $23.45 | $24.07 | $23.12 | $23.91 | $22.91 | 1,282,940 |
| 2022-06-01 | $23.92 | $23.92 | $23.25 | $23.47 | $22.49 | 1,054,800 |
| 2022-05-31 | $24.11 | $24.11 | $23.36 | $23.94 | $22.94 | 1,101,290 |
| 2022-05-30 | $23.57 | $24.40 | $23.40 | $24.14 | $23.13 | 3,352,700 |
| 2022-05-27 | $23.28 | $23.36 | $22.87 | $23.05 | $22.08 | 773,440 |
| 2022-05-26 | $22.65 | $23.55 | $22.42 | $23.33 | $22.35 | 1,851,490 |
| 2022-05-25 | $22.74 | $22.92 | $22.24 | $22.65 | $21.70 | 867,840 |
| 2022-05-24 | $22.89 | $23.00 | $22.60 | $22.74 | $21.79 | 1,398,720 |
| 2022-05-23 | $21.98 | $23.07 | $21.66 | $22.90 | $21.94 | 2,429,790 |
| 2022-05-20 | $21.77 | $22.25 | $21.62 | $21.90 | $20.98 | 879,260 |
| 2022-05-19 | $22.03 | $22.10 | $21.52 | $21.80 | $20.89 | 973,300 |
| 2022-05-18 | $22.68 | $22.98 | $22.05 | $22.20 | $21.27 | 1,277,110 |
| 2022-05-17 | $22.75 | $23.20 | $22.41 | $22.64 | $21.69 | 1,459,990 |
| 2022-05-16 | $23.00 | $23.00 | $22.25 | $22.78 | $21.82 | 1,237,260 |
| 2022-05-13 | $22.77 | $23.15 | $22.24 | $22.54 | $21.59 | 1,024,980 |
| 2022-05-12 | $22.53 | $23.00 | $22.27 | $22.64 | $21.69 | 662,580 |
| 2022-05-11 | $22.06 | $23.23 | $22.05 | $22.69 | $21.74 | 2,350,170 |
| 2022-05-10 | $22.76 | $22.76 | $21.66 | $22.09 | $21.16 | 2,277,110 |
| 2022-05-09 | $22.66 | $23.10 | $22.36 | $22.99 | $22.03 | 1,412,550 |
| 2022-05-06 | $22.39 | $22.60 | $22.05 | $22.54 | $21.59 | 1,160,060 |
| 2022-05-05 | $22.08 | $23.01 | $21.90 | $22.73 | $21.78 | 2,049,460 |
| 2022-05-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.19 | 0 |
| 2022-05-03 | $22.12 | $22.12 | $22.12 | $22.12 | $21.19 | 0 |
| 2022-04-29 | $21.10 | $22.45 | $20.60 | $22.12 | $21.19 | 2,094,410 |
| 2022-04-28 | $20.65 | $21.00 | $20.16 | $20.88 | $20.00 | 935,790 |
| 2022-04-27 | $19.93 | $20.80 | $19.70 | $20.65 | $19.78 | 1,702,140 |
| 2022-04-26 | $20.13 | $20.87 | $19.62 | $20.10 | $19.26 | 2,410,440 |
| 2022-04-25 | $21.21 | $21.21 | $19.81 | $19.98 | $19.14 | 1,035,170 |
| 2022-04-22 | $21.00 | $21.39 | $20.62 | $21.22 | $20.33 | 800,960 |
| 2022-04-21 | $21.70 | $22.21 | $20.86 | $21.18 | $20.29 | 1,309,880 |
| 2022-04-20 | $23.70 | $23.70 | $21.80 | $22.00 | $21.08 | 2,059,040 |
| 2022-04-19 | $22.65 | $23.48 | $22.25 | $23.40 | $22.42 | 2,253,790 |
| 2022-04-18 | $22.46 | $22.92 | $22.16 | $22.64 | $21.69 | 1,250,270 |
| 2022-04-15 | $22.17 | $22.60 | $21.53 | $22.48 | $21.54 | 1,053,730 |
| 2022-04-14 | $22.44 | $22.48 | $21.91 | $22.30 | $21.36 | 568,370 |
| 2022-04-13 | $21.83 | $22.80 | $21.72 | $22.44 | $21.50 | 1,682,330 |
| 2022-04-12 | $21.22 | $22.53 | $21.00 | $22.17 | $21.24 | 1,435,660 |
| 2022-04-11 | $22.77 | $22.95 | $21.78 | $22.28 | $21.34 | 2,006,310 |
| 2022-04-08 | $20.98 | $22.61 | $20.80 | $22.44 | $21.50 | 2,639,120 |
| 2022-04-07 | $20.95 | $21.48 | $20.95 | $21.14 | $20.25 | 915,890 |
| 2022-04-06 | $20.38 | $21.47 | $20.01 | $21.25 | $20.36 | 1,777,400 |
| 2022-04-05 | $20.38 | $20.38 | $20.38 | $20.38 | $19.52 | 0 |
| 2022-04-04 | $20.38 | $20.38 | $20.38 | $20.38 | $19.52 | 0 |
| 2022-04-01 | $20.70 | $20.74 | $20.22 | $20.38 | $19.52 | 1,232,500 |
| 2022-03-31 | $19.97 | $20.95 | $19.83 | $20.95 | $20.07 | 788,950 |
| 2022-03-30 | $19.73 | $20.38 | $19.63 | $20.00 | $19.16 | 1,060,650 |
| 2022-03-29 | $19.58 | $20.11 | $19.31 | $19.73 | $18.90 | 1,449,240 |
| 2022-03-28 | $19.38 | $19.72 | $19.08 | $19.47 | $18.65 | 817,440 |
| 2022-03-25 | $19.28 | $20.10 | $19.28 | $19.58 | $18.76 | 1,028,390 |
| 2022-03-24 | $19.36 | $19.75 | $19.22 | $19.35 | $18.54 | 716,260 |
| 2022-03-23 | $19.43 | $19.63 | $19.23 | $19.46 | $18.64 | 333,100 |
| 2022-03-22 | $19.43 | $19.65 | $19.25 | $19.43 | $18.61 | 604,990 |
| 2022-03-21 | $19.02 | $19.95 | $18.85 | $19.68 | $18.85 | 1,154,910 |
| 2022-03-18 | $19.14 | $19.14 | $18.50 | $19.00 | $18.20 | 490,830 |
| 2022-03-17 | $18.98 | $19.19 | $18.62 | $18.85 | $18.06 | 1,189,370 |
| 2022-03-16 | $18.74 | $18.94 | $17.85 | $18.76 | $17.97 | 1,410,660 |
| 2022-03-15 | $19.78 | $19.78 | $18.35 | $18.55 | $17.77 | 1,866,620 |
| 2022-03-14 | $19.98 | $20.22 | $19.48 | $19.57 | $18.75 | 1,542,440 |
| 2022-03-10 | $20.07 | $20.30 | $19.20 | $19.78 | $18.95 | 2,145,180 |
| 2022-03-09 | $20.62 | $20.72 | $19.13 | $19.57 | $18.75 | 3,453,070 |
| 2022-03-08 | $21.25 | $21.49 | $20.41 | $20.66 | $19.79 | 844,330 |
| 2022-03-07 | $21.93 | $21.93 | $21.00 | $21.25 | $20.36 | 766,520 |
| 2022-03-04 | $22.24 | $22.31 | $21.60 | $21.94 | $21.02 | 1,003,480 |
| 2022-03-03 | $21.59 | $22.31 | $21.58 | $22.23 | $21.30 | 1,097,970 |
| 2022-03-02 | $21.30 | $21.75 | $21.23 | $21.59 | $20.68 | 779,220 |
| 2022-03-01 | $21.35 | $21.86 | $21.35 | $21.70 | $20.79 | 1,168,760 |
| 2022-02-28 | $21.51 | $21.96 | $21.04 | $21.82 | $20.90 | 759,070 |
| 2022-02-25 | $21.21 | $21.97 | $21.21 | $21.61 | $20.70 | 1,208,260 |
| 2022-02-24 | $21.78 | $22.37 | $21.00 | $21.36 | $20.46 | 2,475,380 |
| 2022-02-23 | $21.50 | $22.10 | $21.35 | $21.95 | $21.03 | 1,646,630 |
| 2022-02-22 | $22.11 | $22.11 | $20.87 | $21.58 | $20.67 | 2,440,890 |
| 2022-02-21 | $23.23 | $23.23 | $21.86 | $21.86 | $20.94 | 2,403,000 |
| 2022-02-18 | $22.99 | $23.30 | $22.90 | $23.22 | $22.25 | 564,320 |
| 2022-02-17 | $23.36 | $23.36 | $22.89 | $23.14 | $22.17 | 778,940 |
| 2022-02-16 | $22.97 | $23.16 | $22.75 | $23.03 | $22.06 | 504,630 |
| 2022-02-15 | $23.18 | $23.18 | $22.65 | $22.87 | $21.91 | 864,070 |
| 2022-02-14 | $22.89 | $23.47 | $22.87 | $22.98 | $22.02 | 718,860 |
| 2022-02-11 | $23.50 | $23.50 | $22.90 | $22.94 | $21.98 | 627,640 |
| 2022-02-10 | $23.69 | $23.94 | $23.23 | $23.56 | $22.57 | 631,990 |
| 2022-02-09 | $23.26 | $23.79 | $22.93 | $23.60 | $22.61 | 1,990,510 |
| 2022-02-08 | $23.55 | $23.55 | $22.93 | $23.03 | $22.06 | 984,620 |
| 2022-02-07 | $25.20 | $25.42 | $22.68 | $23.60 | $22.61 | 3,455,620 |
| 2022-02-04 | $24.75 | $24.75 | $24.75 | $24.75 | $23.71 | 0 |
| 2022-02-03 | $24.75 | $24.75 | $24.75 | $24.75 | $23.71 | 0 |
| 2022-02-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.71 | 0 |
| 2022-02-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.71 | 0 |
| 2022-01-28 | $24.10 | $24.87 | $23.58 | $24.75 | $23.71 | 1,829,330 |
| 2022-01-27 | $23.69 | $24.58 | $23.42 | $24.00 | $22.99 | 1,882,600 |
| 2022-01-26 | $23.29 | $23.64 | $23.02 | $23.46 | $22.48 | 636,340 |
| 2022-01-25 | $23.60 | $23.83 | $22.68 | $23.05 | $22.08 | 1,258,640 |
| 2022-01-24 | $22.98 | $23.59 | $22.70 | $23.48 | $22.49 | 1,075,580 |
| 2022-01-21 | $22.90 | $23.43 | $22.76 | $22.98 | $22.02 | 2,000,680 |
| 2022-01-20 | $23.30 | $23.80 | $22.85 | $23.23 | $22.26 | 2,564,580 |
| 2022-01-19 | $24.30 | $24.30 | $22.34 | $23.65 | $22.66 | 3,705,330 |
| 2022-01-18 | $24.20 | $24.60 | $23.97 | $24.30 | $23.28 | 974,070 |
| 2022-01-17 | $24.77 | $24.90 | $24.09 | $24.20 | $23.18 | 1,063,500 |
| 2022-01-14 | $24.67 | $24.95 | $24.28 | $24.91 | $23.86 | 1,230,260 |
| 2022-01-13 | $25.21 | $25.60 | $24.38 | $24.68 | $23.64 | 1,996,350 |
| 2022-01-12 | $25.62 | $26.75 | $25.25 | $25.58 | $24.51 | 2,866,940 |
| 2022-01-11 | $25.85 | $26.56 | $25.47 | $25.67 | $24.59 | 1,396,520 |
| 2022-01-10 | $24.70 | $26.17 | $24.46 | $25.93 | $24.84 | 2,236,420 |
| 2022-01-07 | $24.60 | $25.07 | $24.45 | $24.64 | $23.61 | 922,500 |
| 2022-01-06 | $24.30 | $25.27 | $24.18 | $25.01 | $23.96 | 1,618,180 |
| 2022-01-05 | $25.07 | $25.10 | $24.05 | $24.39 | $23.37 | 2,100,540 |
| 2022-01-04 | $25.30 | $25.65 | $24.45 | $25.07 | $24.02 | 2,321,960 |
| 2022-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $24.06 | 0 |
| 2021-12-31 | $25.72 | $25.96 | $24.80 | $25.11 | $24.06 | 1,602,690 |
| 2021-12-30 | $24.71 | $25.76 | $24.53 | $25.64 | $24.56 | 2,444,390 |
| 2021-12-29 | $25.46 | $25.55 | $24.36 | $24.71 | $23.67 | 2,513,810 |
| 2021-12-28 | $25.82 | $25.99 | $24.76 | $25.46 | $24.39 | 2,342,640 |
| 2021-12-27 | $26.31 | $26.73 | $25.68 | $25.80 | $24.72 | 1,432,930 |
| 2021-12-24 | $26.63 | $26.86 | $25.96 | $26.40 | $25.29 | 1,184,900 |
| 2021-12-23 | $25.29 | $26.75 | $24.69 | $26.63 | $25.51 | 2,988,220 |
| 2021-12-22 | $25.60 | $25.60 | $24.90 | $25.03 | $23.98 | 951,810 |
| 2021-12-21 | $24.55 | $25.65 | $24.55 | $25.50 | $24.43 | 1,687,960 |
| 2021-12-20 | $24.91 | $25.00 | $24.17 | $24.85 | $23.81 | 1,609,440 |
| 2021-12-17 | $24.90 | $25.87 | $24.36 | $24.79 | $23.75 | 1,777,270 |
| 2021-12-16 | $23.88 | $25.17 | $23.85 | $24.86 | $23.82 | 2,206,710 |
| 2021-12-15 | $23.80 | $24.25 | $23.78 | $23.90 | $22.90 | 1,137,700 |
| 2021-12-14 | $24.28 | $24.28 | $23.80 | $23.99 | $22.98 | 715,260 |
| 2021-12-13 | $24.08 | $24.48 | $23.58 | $24.31 | $23.29 | 1,517,920 |
| 2021-12-07 | $24.99 | $25.48 | $24.18 | $24.32 | $23.30 | 2,099,170 |
| 2021-12-06 | $24.76 | $25.96 | $24.59 | $24.98 | $23.93 | 4,370,540 |
| 2021-12-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.45 | 1,928,860 |
| 2021-12-02 | $24.40 | $24.40 | $24.40 | $24.40 | $23.38 | 3,246,300 |
| 2021-12-01 | $24.10 | $24.66 | $23.66 | $24.23 | $23.21 | 3,148,290 |
| 2021-11-30 | $24.08 | $25.10 | $23.92 | $24.27 | $23.25 | 5,201,220 |
| 2021-11-29 | $24.20 | $24.34 | $23.66 | $24.00 | $22.99 | 5,216,460 |
| 2021-11-26 | $23.81 | $24.84 | $23.51 | $24.70 | $23.66 | 4,714,380 |
| 2021-11-25 | $22.68 | $24.11 | $22.55 | $24.07 | $23.06 | 5,570,040 |
| 2021-11-24 | $21.69 | $22.88 | $21.66 | $22.70 | $21.75 | 3,903,320 |
| 2021-11-23 | $21.69 | $21.81 | $21.48 | $21.75 | $20.84 | 1,838,400 |
| 2021-11-22 | $21.64 | $22.05 | $21.40 | $21.82 | $20.90 | 1,910,470 |
| 2021-11-19 | $20.85 | $21.72 | $20.22 | $21.61 | $20.70 | 3,184,220 |
| 2021-11-18 | $21.37 | $21.63 | $20.55 | $20.75 | $19.88 | 3,104,610 |
| 2021-11-17 | $21.33 | $21.49 | $20.85 | $21.37 | $20.47 | 1,806,350 |
| 2021-11-16 | $21.65 | $21.75 | $21.10 | $21.28 | $20.39 | 2,260,820 |
| 2021-11-15 | $21.17 | $21.95 | $21.00 | $21.65 | $20.74 | 3,116,470 |
| 2021-11-12 | $21.79 | $21.79 | $20.61 | $21.10 | $20.21 | 5,072,940 |
| 2021-11-11 | $20.06 | $21.94 | $20.06 | $21.70 | $20.79 | 5,726,350 |
| 2021-11-10 | $20.07 | $20.14 | $19.53 | $20.06 | $19.22 | 2,347,650 |
| 2021-11-09 | $20.84 | $20.84 | $19.72 | $20.05 | $19.21 | 5,626,650 |
| 2021-11-08 | $20.16 | $20.75 | $19.97 | $20.63 | $19.76 | 2,555,120 |
| 2021-11-05 | $19.74 | $19.74 | $19.74 | $19.74 | $18.91 | 4,286,830 |
| 2021-11-04 | $19.48 | $20.08 | $19.45 | $19.74 | $18.91 | 2,727,860 |
| 2021-11-03 | $18.97 | $19.65 | $18.65 | $19.58 | $18.76 | 3,367,420 |
| 2021-11-02 | $20.00 | $20.18 | $18.57 | $18.94 | $18.15 | 3,279,490 |
| 2021-11-01 | $17.77 | $19.28 | $17.77 | $19.24 | $18.43 | 4,617,630 |
| 2021-10-29 | $18.00 | $18.09 | $17.30 | $17.97 | $17.22 | 2,207,180 |
| 2021-10-28 | $18.80 | $18.90 | $17.94 | $18.03 | $17.27 | 2,822,950 |
| 2021-10-27 | $18.91 | $18.98 | $18.48 | $18.78 | $17.99 | 1,778,750 |
| 2021-10-26 | $19.10 | $19.20 | $18.65 | $18.91 | $18.12 | 2,035,760 |
| 2021-10-25 | $18.30 | $19.36 | $18.30 | $19.15 | $18.35 | 2,540,820 |
| 2021-10-22 | $18.52 | $18.75 | $18.24 | $18.45 | $17.68 | 2,069,100 |
| 2021-10-21 | $18.21 | $18.86 | $18.06 | $18.52 | $17.74 | 2,565,220 |
| 2021-10-20 | $17.71 | $18.28 | $17.56 | $18.20 | $17.44 | 1,889,750 |
| 2021-10-19 | $17.59 | $17.84 | $17.31 | $17.71 | $16.97 | 1,423,470 |
| 2021-10-18 | $17.51 | $17.55 | $17.08 | $17.47 | $16.74 | 1,435,500 |
| 2021-10-15 | $17.38 | $17.58 | $16.92 | $17.54 | $16.80 | 2,186,320 |
| 2021-10-14 | $17.13 | $17.49 | $17.09 | $17.36 | $16.63 | 1,280,560 |
| 2021-10-13 | $17.20 | $17.33 | $16.91 | $17.11 | $16.39 | 1,860,260 |
| 2021-10-12 | $17.48 | $17.48 | $17.14 | $17.22 | $16.50 | 2,333,000 |
| 2021-10-11 | $17.65 | $17.87 | $17.30 | $17.36 | $16.63 | 2,012,580 |
| 2021-09-30 | $17.20 | $17.76 | $16.88 | $17.56 | $16.82 | 3,892,520 |
| 2021-09-29 | $18.20 | $18.35 | $16.91 | $16.99 | $16.28 | 5,624,970 |
| 2021-09-28 | $18.80 | $18.91 | $17.90 | $18.30 | $17.53 | 4,867,210 |
| 2021-09-27 | $19.12 | $19.59 | $18.38 | $18.48 | $17.70 | 8,523,080 |
| 2021-09-24 | $21.60 | $21.62 | $19.69 | $19.69 | $18.86 | 7,238,060 |
| 2021-09-23 | $22.68 | $22.87 | $21.88 | $21.88 | $20.96 | 6,916,690 |
| 2021-09-22 | $22.00 | $23.48 | $21.20 | $22.60 | $21.65 | 7,776,800 |
| 2021-09-21 | $21.90 | $21.90 | $21.90 | $21.90 | $20.98 | 0 |
| 2021-09-20 | $21.90 | $21.90 | $21.90 | $21.90 | $20.98 | 0 |
| 2021-09-17 | $21.21 | $22.98 | $21.10 | $21.90 | $20.98 | 8,759,930 |
| 2021-09-16 | $21.60 | $22.99 | $20.85 | $21.10 | $20.21 | 11,085,760 |
| 2021-09-15 | $20.51 | $22.67 | $19.76 | $22.11 | $21.18 | 16,757,200 |
| 2021-09-14 | $21.50 | $22.14 | $20.53 | $20.70 | $19.83 | 17,558,100 |
| 2021-09-13 | $18.30 | $20.13 | $18.30 | $20.13 | $19.29 | 9,522,690 |
| 2021-09-09 | $17.79 | $19.69 | $17.79 | $18.82 | $18.03 | 7,109,350 |
| 2021-09-08 | $17.01 | $17.98 | $16.88 | $17.90 | $17.15 | 3,992,460 |
| 2021-09-07 | $16.76 | $17.06 | $16.72 | $17.02 | $16.31 | 1,877,510 |
| 2021-09-06 | $17.05 | $17.15 | $16.76 | $16.82 | $16.11 | 2,174,510 |
| 2021-09-03 | $16.78 | $17.63 | $16.78 | $17.05 | $16.33 | 2,660,670 |
| 2021-09-02 | $16.94 | $16.94 | $16.71 | $16.78 | $16.08 | 1,762,740 |
| 2021-09-01 | $17.25 | $17.48 | $16.95 | $16.98 | $16.27 | 2,632,860 |
| 2021-08-31 | $17.93 | $17.99 | $17.25 | $17.25 | $16.53 | 3,673,390 |
| 2021-08-30 | $17.29 | $18.00 | $16.99 | $17.93 | $17.18 | 9,538,650 |
| 2021-08-27 | $18.67 | $18.87 | $18.42 | $18.55 | $17.77 | 2,219,290 |
| 2021-08-26 | $18.35 | $18.93 | $18.35 | $18.56 | $17.78 | 1,777,390 |
| 2021-08-25 | $18.41 | $18.52 | $18.19 | $18.44 | $17.67 | 1,394,470 |
| 2021-08-24 | $17.97 | $18.49 | $17.88 | $18.35 | $17.58 | 2,494,640 |
| 2021-08-23 | $17.44 | $18.07 | $17.42 | $17.87 | $17.12 | 2,227,940 |
| 2021-08-20 | $17.08 | $17.46 | $16.93 | $17.42 | $16.69 | 1,312,240 |
| 2021-08-19 | $17.39 | $17.44 | $17.10 | $17.11 | $16.39 | 1,251,270 |
| 2021-08-18 | $17.35 | $17.64 | $17.21 | $17.39 | $16.66 | 1,598,930 |
| 2021-08-17 | $17.65 | $17.82 | $17.35 | $17.41 | $16.68 | 1,980,770 |
| 2021-08-16 | $17.70 | $17.95 | $17.36 | $17.65 | $16.91 | 2,609,930 |
| 2021-08-13 | $16.74 | $17.63 | $16.72 | $17.54 | $16.80 | 2,672,550 |
| 2021-08-12 | $16.74 | $16.89 | $16.56 | $16.78 | $16.08 | 1,311,540 |
| 2021-08-11 | $16.58 | $16.78 | $16.44 | $16.75 | $16.05 | 1,117,330 |
| 2021-08-10 | $16.68 | $16.89 | $16.44 | $16.55 | $15.86 | 1,403,260 |
| 2021-08-09 | $16.25 | $16.78 | $16.21 | $16.72 | $16.02 | 1,702,270 |
| 2021-08-06 | $16.12 | $16.27 | $16.03 | $16.25 | $15.57 | 1,033,420 |
| 2021-08-05 | $16.21 | $16.35 | $16.02 | $16.12 | $15.44 | 1,225,990 |
| 2021-08-04 | $16.10 | $16.40 | $15.97 | $16.27 | $15.59 | 1,731,730 |
| 2021-08-03 | $16.35 | $16.39 | $16.02 | $16.10 | $15.42 | 2,428,990 |
| 2021-08-02 | $16.39 | $16.64 | $15.92 | $16.32 | $15.64 | 3,544,600 |
| 2021-07-30 | $16.85 | $16.88 | $16.41 | $16.65 | $15.95 | 1,014,000 |
| 2021-07-29 | $16.21 | $16.95 | $16.20 | $16.88 | $16.17 | 1,800,570 |
| 2021-07-28 | $16.58 | $16.75 | $15.81 | $16.05 | $15.38 | 1,587,840 |
| 2021-07-27 | $16.76 | $17.14 | $16.50 | $16.57 | $15.87 | 1,758,190 |
| 2021-07-26 | $17.06 | $17.27 | $16.74 | $16.90 | $16.19 | 1,672,150 |
| 2021-07-23 | $17.68 | $17.73 | $17.06 | $17.18 | $16.46 | 1,818,020 |
| 2021-07-22 | $17.78 | $17.79 | $17.39 | $17.65 | $16.91 | 1,794,350 |
| 2021-07-21 | $17.90 | $17.97 | $17.66 | $17.77 | $17.02 | 1,110,670 |
| 2021-07-20 | $17.80 | $17.93 | $17.65 | $17.87 | $17.12 | 1,391,740 |
| 2021-07-19 | $17.96 | $18.33 | $17.71 | $17.93 | $17.18 | 1,719,060 |
| 2021-07-16 | $18.32 | $18.56 | $17.70 | $17.81 | $17.06 | 2,838,250 |
| 2021-07-15 | $19.00 | $19.07 | $18.20 | $18.37 | $17.60 | 3,190,870 |
| 2021-07-14 | $18.40 | $19.20 | $18.40 | $18.97 | $18.17 | 2,823,300 |
| 2021-07-13 | $18.18 | $18.56 | $18.04 | $18.48 | $17.70 | 2,048,440 |
| 2021-07-12 | $17.82 | $18.30 | $17.82 | $18.11 | $17.35 | 1,382,210 |
| 2021-07-09 | $17.69 | $17.88 | $17.53 | $17.82 | $17.07 | 1,260,830 |
| 2021-07-08 | $17.89 | $17.98 | $17.57 | $17.61 | $16.87 | 1,037,240 |
| 2021-07-07 | $17.78 | $17.94 | $17.63 | $17.82 | $17.07 | 1,124,930 |
| 2021-07-06 | $17.76 | $17.92 | $17.63 | $17.80 | $17.05 | 1,125,510 |
| 2021-07-05 | $17.52 | $17.96 | $17.46 | $17.76 | $17.01 | 1,125,720 |
| 2021-07-01 | $18.01 | $18.13 | $17.83 | $17.87 | $17.12 | 1,060,490 |
| 2021-06-30 | $17.80 | $18.33 | $17.80 | $17.99 | $17.24 | 1,463,140 |
| 2021-06-29 | $18.36 | $18.40 | $17.80 | $17.82 | $17.07 | 2,571,710 |
| 2021-06-28 | $18.10 | $18.39 | $18.03 | $18.31 | $17.54 | 1,561,570 |
| 2021-06-25 | $18.08 | $18.21 | $17.98 | $18.05 | $17.29 | 1,113,770 |
| 2021-06-24 | $18.18 | $18.31 | $17.90 | $18.08 | $17.32 | 1,362,650 |
| 2021-06-23 | $17.80 | $18.30 | $17.80 | $18.18 | $17.42 | 2,350,370 |
| 2021-06-22 | $18.06 | $18.30 | $17.68 | $17.79 | $17.04 | 1,900,330 |
| 2021-06-21 | $18.15 | $18.50 | $18.00 | $18.06 | $17.30 | 1,998,030 |
| 2021-06-18 | $17.66 | $18.50 | $16.99 | $18.38 | $17.61 | 4,401,840 |
| 2021-06-17 | $18.01 | $18.02 | $17.65 | $17.77 | $17.02 | 1,546,220 |
| 2021-06-16 | $18.46 | $18.52 | $17.98 | $18.00 | $17.24 | 1,633,580 |
| 2021-06-15 | $18.38 | $18.52 | $17.96 | $18.37 | $17.60 | 1,946,390 |
| 2021-06-14 | $18.45 | $18.45 | $18.45 | $18.45 | $17.68 | 0 |
| 2021-06-11 | $18.17 | $18.75 | $17.92 | $18.45 | $17.68 | 3,463,980 |
| 2021-06-10 | $18.59 | $18.71 | $17.80 | $18.18 | $17.42 | 3,975,400 |
| 2021-06-09 | $19.91 | $20.20 | $18.63 | $18.71 | $17.92 | 5,191,630 |
| 2021-06-08 | $19.50 | $20.06 | $19.50 | $19.90 | $19.06 | 2,080,150 |
| 2021-06-07 | $27.67 | $27.99 | $27.34 | $27.58 | $18.67 | 1,726,560 |
| 2021-06-04 | $27.20 | $28.04 | $27.15 | $27.72 | $18.76 | 1,506,460 |
| 2021-06-03 | $28.26 | $28.95 | $27.49 | $27.50 | $18.61 | 2,662,120 |
| 2021-06-02 | $27.17 | $28.12 | $26.80 | $27.85 | $18.85 | 2,998,370 |
| 2021-06-01 | $26.53 | $26.85 | $26.43 | $26.85 | $18.17 | 1,008,050 |
| 2021-05-31 | $26.83 | $26.97 | $26.25 | $26.51 | $17.94 | 1,714,050 |
| 2021-05-28 | $27.07 | $27.20 | $26.81 | $26.97 | $18.25 | 958,550 |
| 2021-05-27 | $27.00 | $27.35 | $26.90 | $27.21 | $18.42 | 1,072,920 |
| 2021-05-26 | $26.99 | $28.25 | $26.80 | $27.05 | $18.31 | 2,016,930 |
| 2021-05-25 | $26.96 | $27.29 | $26.78 | $27.05 | $18.31 | 1,233,580 |
| 2021-05-24 | $26.80 | $27.47 | $26.69 | $26.98 | $18.26 | 1,149,360 |
| 2021-05-21 | $27.43 | $27.54 | $26.82 | $26.83 | $18.16 | 1,185,810 |
| 2021-05-20 | $26.90 | $28.00 | $26.58 | $27.41 | $18.55 | 2,029,770 |
| 2021-05-19 | $26.95 | $27.38 | $26.76 | $26.80 | $18.14 | 779,610 |
| 2021-05-18 | $27.85 | $27.85 | $27.07 | $27.13 | $18.36 | 890,390 |
| 2021-05-17 | $27.30 | $27.84 | $27.30 | $27.65 | $18.71 | 1,033,550 |
| 2021-05-14 | $27.77 | $27.97 | $27.05 | $27.58 | $18.67 | 1,698,320 |
| 2021-05-13 | $28.13 | $28.20 | $27.49 | $27.58 | $18.67 | 1,307,160 |
| 2021-05-12 | $28.19 | $28.54 | $27.86 | $28.29 | $19.15 | 2,185,360 |
| 2021-05-11 | $29.10 | $29.80 | $27.53 | $28.29 | $19.15 | 2,140,430 |
| 2021-05-10 | $28.27 | $28.79 | $27.48 | $27.72 | $18.76 | 2,660,200 |
| 2021-05-07 | $29.00 | $29.00 | $28.00 | $28.22 | $19.10 | 2,076,050 |
| 2021-05-06 | $28.46 | $29.49 | $28.00 | $28.75 | $19.46 | 3,037,220 |
| 2021-05-05 | $28.25 | $28.25 | $28.25 | $28.25 | $19.12 | 0 |
| 2021-05-04 | $28.25 | $28.25 | $28.25 | $28.25 | $19.12 | 0 |
| 2021-04-30 | $27.87 | $28.50 | $27.65 | $28.25 | $19.12 | 3,528,740 |
| 2021-04-29 | $26.97 | $27.77 | $26.90 | $27.55 | $18.65 | 4,393,010 |
| 2021-04-28 | $25.83 | $27.36 | $25.33 | $26.90 | $18.21 | 6,078,700 |
| 2021-04-27 | $24.75 | $24.98 | $24.10 | $24.87 | $16.83 | 1,456,720 |
| 2021-04-26 | $24.61 | $24.97 | $24.52 | $24.85 | $16.82 | 1,108,380 |
| 2021-04-23 | $24.60 | $24.89 | $24.36 | $24.69 | $16.71 | 1,146,520 |
| 2021-04-22 | $25.05 | $25.25 | $24.74 | $24.75 | $16.75 | 979,280 |
| 2021-04-21 | $24.59 | $25.42 | $24.51 | $24.97 | $16.90 | 1,007,740 |
| 2021-04-20 | $24.51 | $24.79 | $24.46 | $24.70 | $16.72 | 1,077,040 |
| 2021-04-19 | $24.50 | $24.80 | $24.20 | $24.61 | $16.66 | 1,330,010 |
| 2021-04-16 | $24.55 | $24.66 | $24.15 | $24.60 | $16.65 | 900,890 |
| 2021-04-15 | $24.28 | $24.45 | $23.82 | $24.33 | $16.47 | 595,650 |
| 2021-04-14 | $24.30 | $24.36 | $23.70 | $24.30 | $16.45 | 1,549,750 |
| 2021-04-13 | $24.34 | $24.80 | $23.93 | $24.30 | $16.45 | 1,634,070 |
| 2021-04-12 | $25.07 | $25.46 | $24.31 | $24.55 | $16.61 | 1,453,540 |
| 2021-04-09 | $24.90 | $25.16 | $24.59 | $25.07 | $16.97 | 1,533,300 |
| 2021-04-08 | $24.80 | $25.72 | $24.75 | $24.90 | $16.85 | 1,585,560 |
| 2021-04-07 | $25.55 | $25.87 | $24.77 | $25.00 | $16.92 | 1,309,140 |
| 2021-04-06 | $24.66 | $25.54 | $24.66 | $25.38 | $17.18 | 1,168,850 |
| 2021-04-05 | $24.72 | $24.72 | $24.72 | $24.72 | $16.73 | 0 |
| 2021-04-02 | $25.32 | $25.39 | $24.60 | $24.72 | $16.73 | 1,486,910 |
| 2021-04-01 | $25.67 | $25.97 | $24.98 | $25.24 | $17.08 | 1,052,380 |
| 2021-03-31 | $25.46 | $25.85 | $25.11 | $25.27 | $17.10 | 1,162,310 |
| 2021-03-30 | $25.58 | $25.58 | $24.75 | $25.09 | $16.98 | 1,938,850 |
| 2021-03-29 | $25.71 | $26.15 | $25.53 | $25.58 | $17.31 | 912,600 |
| 2021-03-26 | $25.71 | $26.00 | $25.50 | $25.59 | $17.32 | 919,170 |
| 2021-03-25 | $25.77 | $26.03 | $25.01 | $25.94 | $17.56 | 1,913,080 |
| 2021-03-24 | $26.61 | $26.89 | $25.47 | $25.98 | $17.58 | 2,461,380 |
| 2021-03-23 | $26.51 | $27.20 | $26.40 | $26.90 | $18.21 | 2,453,530 |
| 2021-03-22 | $26.64 | $27.23 | $26.06 | $26.76 | $18.11 | 2,099,520 |
| 2021-03-19 | $26.83 | $27.09 | $26.55 | $26.75 | $18.10 | 1,726,190 |
| 2021-03-18 | $26.21 | $27.48 | $26.12 | $27.15 | $18.37 | 3,200,410 |
| 2021-03-17 | $25.64 | $26.43 | $25.28 | $26.39 | $17.86 | 1,957,720 |
| 2021-03-16 | $25.60 | $25.82 | $25.11 | $25.74 | $17.42 | 1,326,550 |
| 2021-03-15 | $24.73 | $25.95 | $24.31 | $25.50 | $17.26 | 2,985,300 |
| 2021-03-12 | $24.92 | $25.08 | $24.47 | $24.85 | $16.82 | 2,273,570 |
| 2021-03-11 | $24.49 | $25.24 | $23.37 | $25.17 | $17.03 | 5,035,980 |
| 2021-03-10 | $24.49 | $24.99 | $24.38 | $24.46 | $16.55 | 2,562,570 |
| 2021-03-09 | $25.55 | $25.55 | $24.20 | $24.23 | $16.40 | 2,735,640 |
| 2021-03-08 | $25.20 | $26.45 | $25.00 | $25.20 | $17.05 | 4,941,190 |
| 2021-03-05 | $24.10 | $25.16 | $24.10 | $24.95 | $16.89 | 2,150,720 |
| 2021-03-04 | $25.21 | $25.50 | $24.50 | $24.65 | $16.68 | 2,304,120 |
| 2021-03-03 | $25.31 | $25.65 | $24.99 | $25.35 | $17.16 | 1,951,710 |
| 2021-03-02 | $25.50 | $25.88 | $24.99 | $25.55 | $17.29 | 3,074,140 |
| 2021-03-01 | $24.20 | $25.62 | $24.20 | $25.60 | $17.33 | 4,266,900 |
| 2021-02-26 | $23.99 | $24.37 | $23.51 | $24.17 | $16.36 | 2,465,940 |
| 2021-02-25 | $25.16 | $25.19 | $23.73 | $24.00 | $16.24 | 3,335,980 |
| 2021-02-24 | $24.55 | $25.14 | $24.31 | $24.88 | $16.84 | 4,036,040 |
| 2021-02-23 | $24.41 | $25.29 | $23.98 | $24.53 | $16.60 | 5,112,740 |
| 2021-02-22 | $23.30 | $25.13 | $23.14 | $24.63 | $16.67 | 7,057,790 |
| 2021-02-19 | $21.98 | $23.57 | $21.79 | $23.36 | $15.81 | 4,250,390 |
| 2021-02-18 | $21.99 | $22.08 | $21.43 | $21.98 | $14.88 | 2,119,870 |
| 2021-02-17 | $21.73 | $21.73 | $21.73 | $21.73 | $14.71 | 0 |
| 2021-02-16 | $21.73 | $21.73 | $21.73 | $21.73 | $14.71 | 0 |
| 2021-02-15 | $21.73 | $21.73 | $21.73 | $21.73 | $14.71 | 0 |
| 2021-02-12 | $21.73 | $21.73 | $21.73 | $21.73 | $14.71 | 0 |
| 2021-02-11 | $21.73 | $21.73 | $21.73 | $21.73 | $14.71 | 0 |
| 2021-02-10 | $21.63 | $21.79 | $21.30 | $21.73 | $14.71 | 1,628,870 |
| 2021-02-09 | $21.54 | $21.69 | $21.32 | $21.63 | $14.64 | 1,546,340 |
| 2021-02-08 | $20.71 | $21.55 | $20.70 | $21.54 | $14.58 | 2,109,710 |
| 2021-02-05 | $21.23 | $21.23 | $20.31 | $20.82 | $14.09 | 1,453,480 |
| 2021-02-04 | $20.50 | $21.05 | $20.18 | $20.99 | $14.21 | 1,434,890 |
| 2021-02-03 | $21.25 | $21.25 | $20.41 | $20.51 | $13.88 | 1,475,640 |
| 2021-02-02 | $21.40 | $21.54 | $21.23 | $21.25 | $14.38 | 1,379,210 |
| 2021-02-01 | $20.90 | $21.58 | $20.71 | $21.40 | $14.48 | 2,177,560 |
| 2021-01-29 | $20.73 | $21.14 | $20.38 | $20.87 | $14.12 | 1,529,990 |
| 2021-01-28 | $20.71 | $21.13 | $20.52 | $20.57 | $13.92 | 1,487,460 |
| 2021-01-27 | $20.90 | $21.31 | $20.81 | $20.90 | $14.14 | 1,512,860 |
| 2021-01-26 | $20.86 | $21.21 | $20.58 | $20.90 | $14.14 | 1,624,870 |
| 2021-01-25 | $20.20 | $21.10 | $20.10 | $20.91 | $14.15 | 1,886,070 |
| 2021-01-22 | $20.45 | $20.71 | $20.20 | $20.52 | $13.89 | 947,440 |
| 2021-01-21 | $20.20 | $20.59 | $20.18 | $20.59 | $13.93 | 1,367,420 |
| 2021-01-20 | $20.25 | $20.29 | $20.00 | $20.19 | $13.66 | 548,860 |
| 2021-01-19 | $20.20 | $20.45 | $19.98 | $20.08 | $13.59 | 890,730 |
| 2021-01-18 | $19.80 | $20.30 | $19.56 | $20.13 | $13.62 | 1,053,010 |
| 2021-01-15 | $19.37 | $19.81 | $19.36 | $19.80 | $13.40 | 884,950 |
| 2021-01-14 | $18.98 | $19.54 | $18.97 | $19.36 | $13.10 | 889,260 |
| 2021-01-13 | $19.51 | $19.54 | $18.84 | $18.96 | $12.83 | 1,369,540 |
| 2021-01-12 | $19.22 | $19.55 | $19.21 | $19.51 | $13.20 | 711,230 |
| 2021-01-11 | $19.95 | $19.95 | $19.32 | $19.38 | $13.12 | 1,308,730 |
| 2021-01-08 | $19.98 | $20.14 | $19.57 | $19.98 | $13.52 | 720,520 |
| 2021-01-07 | $20.26 | $20.30 | $19.75 | $19.96 | $13.51 | 1,154,960 |
| 2021-01-06 | $20.70 | $20.70 | $20.16 | $20.25 | $13.70 | 1,104,280 |
| 2021-01-05 | $20.52 | $20.67 | $20.48 | $20.58 | $13.93 | 955,850 |
| 2021-01-04 | $20.38 | $20.74 | $20.20 | $20.62 | $13.96 | 1,138,140 |
| 2021-01-01 | $20.39 | $20.39 | $20.39 | $20.39 | $13.80 | 0 |
| 2020-12-31 | $19.96 | $20.42 | $19.90 | $20.39 | $13.80 | 1,256,050 |
| 2020-12-30 | $19.64 | $19.93 | $19.48 | $19.87 | $13.45 | 627,390 |
| 2020-12-29 | $19.59 | $19.68 | $19.44 | $19.64 | $13.29 | 481,590 |
| 2020-12-28 | $19.78 | $19.80 | $19.51 | $19.60 | $13.26 | 744,970 |
| 2020-12-25 | $19.63 | $19.97 | $19.50 | $19.80 | $13.40 | 518,990 |
| 2020-12-24 | $20.18 | $20.20 | $19.59 | $19.72 | $13.35 | 1,031,840 |
| 2020-12-23 | $19.95 | $20.25 | $19.88 | $20.15 | $13.64 | 785,200 |
| 2020-12-22 | $20.42 | $20.48 | $19.93 | $19.94 | $13.49 | 1,007,870 |
| 2020-12-21 | $20.36 | $20.60 | $20.17 | $20.54 | $13.90 | 728,670 |
| 2020-12-18 | $20.53 | $20.65 | $20.36 | $20.41 | $13.81 | 677,020 |
| 2020-12-17 | $20.26 | $20.56 | $19.94 | $20.53 | $13.89 | 897,620 |
| 2020-12-16 | $20.43 | $20.51 | $20.32 | $20.35 | $13.77 | 461,170 |
| 2020-12-15 | $20.09 | $20.53 | $20.01 | $20.50 | $13.87 | 1,164,230 |
| 2020-12-14 | $20.00 | $20.18 | $19.81 | $20.09 | $13.60 | 862,290 |
| 2020-12-11 | $20.26 | $20.38 | $19.92 | $20.08 | $13.59 | 1,565,720 |
| 2020-12-10 | $20.30 | $20.43 | $20.10 | $20.25 | $13.70 | 793,960 |
| 2020-12-09 | $20.83 | $20.84 | $20.35 | $20.38 | $13.79 | 1,177,780 |
| 2020-12-08 | $20.63 | $20.74 | $20.55 | $20.66 | $13.98 | 588,690 |
| 2020-12-07 | $20.88 | $20.94 | $20.58 | $20.63 | $13.96 | 990,770 |
| 2020-12-04 | $21.00 | $21.09 | $20.73 | $20.88 | $14.13 | 1,009,760 |
| 2020-12-03 | $21.10 | $21.23 | $20.96 | $21.03 | $14.23 | 797,800 |
| 2020-12-02 | $21.08 | $21.25 | $21.03 | $21.16 | $14.32 | 902,500 |
| 2020-12-01 | $21.16 | $21.19 | $20.86 | $21.13 | $14.30 | 1,125,770 |
| 2020-11-30 | $20.79 | $21.28 | $20.64 | $21.02 | $14.23 | 1,252,860 |
| 2020-11-27 | $20.85 | $20.86 | $20.52 | $20.79 | $14.07 | 1,299,030 |
| 2020-11-26 | $21.13 | $21.21 | $20.73 | $20.92 | $14.16 | 1,275,590 |
| 2020-11-25 | $21.35 | $21.51 | $21.13 | $21.17 | $14.33 | 1,382,090 |
| 2020-11-24 | $21.75 | $21.75 | $21.33 | $21.34 | $14.44 | 2,077,260 |
| 2020-11-23 | $21.69 | $21.97 | $21.50 | $21.80 | $14.75 | 2,308,730 |
| 2020-11-20 | $21.86 | $22.13 | $21.68 | $21.71 | $14.69 | 1,578,700 |
| 2020-11-19 | $21.72 | $21.94 | $21.61 | $21.76 | $14.73 | 1,516,740 |
| 2020-11-18 | $21.67 | $21.80 | $21.54 | $21.72 | $14.70 | 1,329,940 |
| 2020-11-17 | $21.86 | $21.97 | $21.60 | $21.72 | $14.70 | 1,670,270 |
| 2020-11-16 | $21.38 | $21.97 | $21.24 | $21.88 | $14.81 | 2,553,140 |
| 2020-11-13 | $21.20 | $21.55 | $21.18 | $21.30 | $14.42 | 1,776,640 |
| 2020-11-12 | $21.19 | $21.25 | $20.86 | $21.24 | $14.37 | 1,451,990 |
| 2020-11-11 | $21.28 | $21.28 | $20.92 | $21.01 | $14.22 | 1,487,280 |
| 2020-11-10 | $20.96 | $21.32 | $20.84 | $21.22 | $14.36 | 2,197,100 |
| 2020-11-09 | $20.59 | $21.03 | $20.52 | $20.96 | $14.19 | 2,519,920 |
| 2020-11-06 | $21.05 | $21.14 | $20.33 | $20.51 | $13.88 | 2,518,130 |
| 2020-11-05 | $21.11 | $21.17 | $20.91 | $21.05 | $14.25 | 1,922,770 |
| 2020-11-04 | $21.00 | $21.09 | $20.79 | $20.96 | $14.19 | 1,114,580 |
| 2020-11-03 | $21.19 | $21.20 | $20.80 | $21.00 | $14.21 | 1,770,000 |
| 2020-11-02 | $20.80 | $21.05 | $20.52 | $20.97 | $14.19 | 2,028,140 |
| 2020-10-30 | $21.53 | $21.53 | $20.71 | $20.83 | $14.10 | 3,108,930 |
| 2020-10-29 | $22.12 | $22.30 | $21.33 | $21.58 | $14.60 | 5,115,020 |
| 2020-10-28 | $23.45 | $23.45 | $22.25 | $22.44 | $15.19 | 6,326,130 |
| 2020-10-27 | $22.92 | $24.10 | $22.89 | $23.72 | $16.05 | 3,074,940 |
| 2020-10-26 | $22.76 | $23.24 | $22.41 | $23.12 | $15.65 | 1,587,240 |
| 2020-10-23 | $23.40 | $23.50 | $22.85 | $22.90 | $15.50 | 1,698,720 |
| 2020-10-22 | $23.61 | $23.69 | $23.26 | $23.40 | $15.84 | 1,584,830 |
| 2020-10-21 | $23.71 | $23.80 | $23.36 | $23.76 | $16.08 | 1,980,010 |
| 2020-10-20 | $23.17 | $23.85 | $22.95 | $23.79 | $16.10 | 2,502,010 |
| 2020-10-19 | $23.16 | $23.69 | $23.06 | $23.22 | $15.71 | 2,653,240 |
| 2020-10-16 | $23.21 | $23.34 | $23.03 | $23.14 | $15.66 | 1,338,170 |
| 2020-10-15 | $23.16 | $23.53 | $23.01 | $23.18 | $15.69 | 1,719,520 |
| 2020-10-14 | $23.21 | $23.32 | $22.97 | $23.15 | $15.67 | 1,915,450 |
| 2020-10-13 | $23.35 | $23.39 | $23.10 | $23.35 | $15.80 | 1,393,560 |
| 2020-10-12 | $23.18 | $23.56 | $23.02 | $23.37 | $15.82 | 2,493,990 |
| 2020-10-09 | $22.69 | $23.34 | $22.69 | $23.00 | $15.57 | 2,817,440 |
| 2020-10-08 | $22.37 | $22.37 | $22.37 | $22.37 | $15.14 | 0 |
| 2020-10-07 | $22.37 | $22.37 | $22.37 | $22.37 | $15.14 | 0 |
| 2020-10-06 | $22.37 | $22.37 | $22.37 | $22.37 | $15.14 | 0 |
| 2020-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $15.14 | 0 |
| 2020-10-02 | $22.37 | $22.37 | $22.37 | $22.37 | $15.14 | 0 |
| 2020-10-01 | $22.37 | $22.37 | $22.37 | $22.37 | $15.14 | 0 |
| 2020-09-30 | $22.29 | $22.40 | $22.13 | $22.37 | $15.14 | 1,200,820 |
| 2020-09-29 | $22.21 | $22.49 | $22.20 | $22.33 | $15.11 | 929,040 |
| 2020-09-28 | $22.53 | $22.63 | $22.10 | $22.21 | $15.03 | 1,258,250 |
| 2020-09-25 | $22.31 | $22.36 | $22.07 | $22.34 | $15.12 | 1,365,300 |
| 2020-09-24 | $22.90 | $22.95 | $22.10 | $22.17 | $15.00 | 2,813,930 |
| 2020-09-23 | $23.08 | $23.19 | $22.92 | $23.12 | $15.65 | 1,105,830 |
| 2020-09-22 | $23.36 | $23.51 | $22.88 | $22.95 | $15.53 | 1,828,200 |
| 2020-09-21 | $23.40 | $23.68 | $23.21 | $23.64 | $16.00 | 1,782,190 |
| 2020-09-18 | $22.86 | $23.53 | $22.81 | $23.47 | $15.88 | 2,447,610 |
| 2020-09-17 | $22.79 | $23.11 | $22.60 | $22.89 | $15.49 | 1,737,350 |
| 2020-09-16 | $22.89 | $22.89 | $22.49 | $22.73 | $15.38 | 1,591,290 |
| 2020-09-15 | $23.10 | $23.10 | $22.74 | $22.87 | $15.48 | 1,996,100 |
| 2020-09-14 | $22.96 | $23.14 | $22.60 | $23.14 | $15.66 | 3,001,860 |
| 2020-09-11 | $22.51 | $23.05 | $22.41 | $23.02 | $15.58 | 2,116,720 |
| 2020-09-10 | $23.11 | $23.36 | $22.48 | $22.54 | $15.25 | 3,428,840 |
| 2020-09-09 | $23.10 | $23.43 | $22.68 | $22.96 | $15.54 | 3,293,080 |
| 2020-09-08 | $23.30 | $23.60 | $22.91 | $23.45 | $15.87 | 3,900,960 |
| 2020-09-07 | $24.21 | $24.30 | $23.21 | $23.28 | $15.76 | 5,390,280 |
| 2020-09-04 | $24.45 | $24.53 | $24.07 | $24.21 | $16.38 | 3,461,300 |
| 2020-09-03 | $25.08 | $25.34 | $24.58 | $24.73 | $16.74 | 3,997,370 |
| 2020-09-02 | $25.24 | $25.58 | $24.71 | $25.01 | $16.93 | 6,274,990 |
| 2020-09-01 | $25.92 | $26.05 | $25.20 | $25.60 | $17.33 | 7,869,970 |
| 2020-08-31 | $25.21 | $26.24 | $24.82 | $25.35 | $17.16 | 11,787,820 |
| 2020-08-28 | $23.03 | $24.51 | $23.03 | $24.51 | $16.59 | 8,366,960 |
| 2020-08-27 | $22.01 | $22.34 | $21.85 | $22.28 | $15.08 | 1,928,650 |
| 2020-08-26 | $23.09 | $23.09 | $21.84 | $21.99 | $14.88 | 3,804,670 |
| 2020-08-25 | $22.93 | $23.37 | $22.78 | $23.03 | $15.59 | 2,403,080 |
| 2020-08-24 | $23.25 | $23.44 | $22.60 | $23.08 | $15.62 | 2,407,000 |
| 2020-08-21 | $23.79 | $23.88 | $23.11 | $23.24 | $15.73 | 3,120,430 |
| 2020-08-20 | $23.54 | $24.77 | $23.44 | $23.69 | $16.03 | 4,840,930 |
| 2020-08-19 | $23.90 | $24.18 | $23.51 | $23.82 | $16.12 | 4,115,100 |
| 2020-08-18 | $23.16 | $24.39 | $23.02 | $23.79 | $16.10 | 5,270,750 |
| 2020-08-17 | $22.84 | $23.28 | $22.77 | $23.21 | $15.71 | 3,033,360 |
| 2020-08-14 | $23.00 | $23.02 | $22.28 | $22.79 | $15.42 | 2,760,500 |
| 2020-08-13 | $22.33 | $23.15 | $22.32 | $22.78 | $15.42 | 3,578,190 |
| 2020-08-12 | $22.92 | $23.06 | $21.79 | $22.39 | $15.15 | 4,686,690 |
| 2020-08-11 | $23.35 | $23.85 | $22.98 | $22.99 | $15.56 | 5,166,630 |
| 2020-08-10 | $21.99 | $23.56 | $21.99 | $23.24 | $15.73 | 6,158,210 |
| 2020-08-07 | $22.29 | $22.58 | $21.89 | $22.20 | $15.02 | 3,103,560 |
| 2020-08-06 | $22.76 | $22.86 | $22.15 | $22.51 | $15.23 | 2,318,640 |
| 2020-08-05 | $22.30 | $22.74 | $22.25 | $22.72 | $15.38 | 3,023,250 |
| 2020-08-04 | $22.46 | $22.84 | $22.10 | $22.30 | $15.09 | 2,491,700 |
| 2020-08-03 | $21.95 | $22.48 | $21.92 | $22.48 | $15.21 | 3,395,570 |
| 2020-07-31 | $21.83 | $22.16 | $21.54 | $21.95 | $14.86 | 2,652,840 |
| 2020-07-30 | $21.78 | $22.16 | $21.64 | $21.93 | $14.84 | 2,968,870 |
| 2020-07-29 | $21.29 | $21.73 | $21.12 | $21.71 | $14.69 | 2,679,920 |
| 2020-07-28 | $21.42 | $21.90 | $21.21 | $21.44 | $14.51 | 2,302,130 |
| 2020-07-27 | $21.19 | $21.66 | $21.08 | $21.43 | $14.50 | 2,342,120 |
| 2020-07-24 | $22.47 | $22.48 | $21.10 | $21.16 | $14.32 | 3,738,060 |
| 2020-07-23 | $22.48 | $22.65 | $21.82 | $22.55 | $15.26 | 3,133,800 |
| 2020-07-22 | $22.50 | $22.85 | $22.38 | $22.48 | $15.21 | 2,945,640 |
| 2020-07-21 | $22.64 | $22.80 | $22.22 | $22.55 | $15.26 | 3,071,470 |
| 2020-07-20 | $21.55 | $22.52 | $21.51 | $22.52 | $15.24 | 4,324,590 |
| 2020-07-17 | $21.20 | $21.56 | $20.93 | $21.28 | $14.40 | 2,649,980 |
| 2020-07-16 | $22.22 | $22.39 | $21.00 | $21.18 | $14.33 | 4,825,690 |
| 2020-07-15 | $22.88 | $23.00 | $22.16 | $22.21 | $15.03 | 3,509,890 |
| 2020-07-14 | $23.15 | $23.42 | $22.23 | $22.67 | $15.34 | 4,820,590 |
| 2020-07-13 | $22.18 | $23.08 | $22.16 | $22.96 | $15.54 | 6,230,230 |
| 2020-07-10 | $22.10 | $22.44 | $21.96 | $22.14 | $14.98 | 4,136,930 |
| 2020-07-09 | $22.39 | $22.88 | $22.17 | $22.38 | $15.15 | 5,579,480 |
| 2020-07-08 | $21.60 | $22.22 | $21.52 | $22.22 | $15.04 | 4,977,440 |
| 2020-07-07 | $21.71 | $21.96 | $21.30 | $21.78 | $14.74 | 5,841,490 |
| 2020-07-06 | $20.89 | $21.65 | $20.83 | $21.65 | $14.65 | 6,782,660 |
| 2020-07-03 | $20.84 | $21.16 | $20.73 | $20.81 | $14.08 | 3,679,590 |
| 2020-07-02 | $20.70 | $21.11 | $20.51 | $20.81 | $14.08 | 3,658,790 |
| 2020-07-01 | $20.80 | $20.98 | $20.35 | $20.64 | $13.97 | 2,952,590 |
| 2020-06-30 | $20.72 | $20.86 | $20.56 | $20.82 | $14.09 | 2,936,170 |
| 2020-06-29 | $20.40 | $21.22 | $20.40 | $20.81 | $14.08 | 5,080,400 |
| 2020-06-26 | $20.33 | $20.33 | $20.33 | $20.33 | $13.76 | 0 |
| 2020-06-25 | $20.33 | $20.33 | $20.33 | $20.33 | $13.76 | 0 |
| 2020-06-24 | $20.55 | $20.69 | $20.26 | $20.33 | $13.76 | 2,413,480 |
| 2020-06-23 | $20.00 | $20.75 | $19.86 | $20.60 | $13.94 | 4,120,910 |
| 2020-06-22 | $20.00 | $20.07 | $19.75 | $19.81 | $13.41 | 1,750,680 |
| 2020-06-19 | $19.94 | $20.08 | $19.80 | $20.00 | $13.54 | 1,359,660 |
| 2020-06-18 | $19.89 | $20.15 | $19.72 | $19.91 | $13.47 | 1,423,160 |
| 2020-06-17 | $20.29 | $20.29 | $19.83 | $20.01 | $13.54 | 1,979,590 |
| 2020-06-16 | $20.06 | $20.35 | $20.03 | $20.20 | $13.67 | 2,135,600 |
| 2020-06-15 | $20.34 | $20.54 | $20.00 | $20.15 | $13.64 | 1,413,850 |
| 2020-06-12 | $28.20 | $28.73 | $27.81 | $28.58 | $13.67 | 1,753,640 |
| 2020-06-11 | $29.74 | $29.80 | $28.51 | $28.61 | $13.68 | 3,274,080 |
| 2020-06-10 | $30.00 | $30.05 | $29.52 | $29.82 | $14.26 | 2,855,740 |
| 2020-06-09 | $28.16 | $30.56 | $28.16 | $30.06 | $14.38 | 4,578,760 |
| 2020-06-08 | $28.79 | $28.88 | $27.98 | $28.11 | $13.45 | 1,293,580 |
| 2020-06-05 | $29.37 | $29.44 | $28.41 | $28.50 | $13.63 | 1,542,650 |
| 2020-06-04 | $28.50 | $29.23 | $28.20 | $29.21 | $13.97 | 1,727,380 |
| 2020-06-03 | $28.95 | $28.95 | $28.33 | $28.36 | $13.57 | 1,217,410 |
| 2020-06-02 | $28.88 | $28.89 | $28.46 | $28.74 | $13.75 | 950,230 |
| 2020-06-01 | $28.43 | $28.78 | $28.28 | $28.71 | $13.73 | 1,368,330 |
| 2020-05-29 | $28.05 | $28.34 | $28.01 | $28.13 | $13.46 | 821,820 |
| 2020-05-28 | $27.88 | $28.38 | $27.71 | $28.06 | $13.42 | 1,168,520 |
| 2020-05-27 | $28.10 | $28.49 | $27.75 | $27.88 | $13.34 | 1,136,580 |
| 2020-05-26 | $27.43 | $28.10 | $27.43 | $28.01 | $13.40 | 1,114,500 |
| 2020-05-25 | $27.28 | $27.72 | $26.94 | $27.41 | $13.11 | 640,380 |
| 2020-05-22 | $27.28 | $27.48 | $26.96 | $27.35 | $13.08 | 1,088,860 |
| 2020-05-21 | $28.17 | $28.24 | $27.11 | $27.30 | $13.06 | 1,586,100 |
| 2020-05-20 | $28.85 | $28.90 | $28.02 | $28.07 | $13.43 | 1,618,900 |
| 2020-05-19 | $28.86 | $29.14 | $28.74 | $28.85 | $13.80 | 1,372,960 |
| 2020-05-18 | $28.54 | $28.82 | $27.93 | $28.68 | $13.72 | 1,575,670 |
| 2020-05-15 | $29.16 | $29.16 | $28.44 | $28.47 | $13.62 | 1,244,920 |
| 2020-05-14 | $28.99 | $28.99 | $28.16 | $28.70 | $13.73 | 1,991,220 |
| 2020-05-13 | $28.95 | $29.28 | $28.74 | $29.07 | $13.90 | 1,445,460 |
| 2020-05-12 | $28.84 | $29.10 | $28.43 | $28.99 | $13.87 | 1,344,870 |
| 2020-05-11 | $29.01 | $29.40 | $28.65 | $28.85 | $13.80 | 1,795,300 |
| 2020-05-08 | $28.92 | $29.38 | $28.55 | $28.95 | $13.85 | 2,314,760 |
| 2020-05-07 | $29.16 | $29.35 | $28.55 | $28.64 | $13.70 | 2,971,690 |
| 2020-05-06 | $28.48 | $29.49 | $28.20 | $29.43 | $14.08 | 3,876,410 |
| 2020-05-05 | $28.88 | $28.88 | $28.88 | $28.88 | $13.81 | 0 |
| 2020-05-04 | $28.88 | $28.88 | $28.88 | $28.88 | $13.81 | 0 |
| 2020-05-01 | $28.88 | $28.88 | $28.88 | $28.88 | $13.81 | 0 |
| 2020-04-30 | $28.35 | $28.88 | $28.15 | $28.88 | $13.81 | 3,923,740 |
| 2020-04-29 | $26.70 | $28.97 | $26.53 | $28.81 | $13.78 | 5,607,470 |
| 2020-04-28 | $28.22 | $28.22 | $25.68 | $26.43 | $12.64 | 3,889,900 |
| 2020-04-27 | $26.96 | $28.20 | $26.53 | $28.08 | $13.43 | 3,462,000 |
| 2020-04-24 | $27.69 | $27.69 | $26.54 | $26.96 | $12.90 | 1,952,620 |
| 2020-04-23 | $27.60 | $28.35 | $27.53 | $27.70 | $13.25 | 2,497,790 |
| 2020-04-22 | $27.13 | $28.35 | $27.07 | $27.90 | $13.35 | 2,830,070 |
| 2020-04-21 | $27.05 | $27.16 | $26.49 | $27.06 | $12.94 | 1,612,530 |
| 2020-04-20 | $27.16 | $27.39 | $26.86 | $27.34 | $13.08 | 1,197,220 |
| 2020-04-17 | $27.00 | $27.25 | $26.71 | $27.00 | $12.91 | 1,266,300 |
| 2020-04-16 | $27.30 | $27.52 | $26.90 | $26.95 | $12.89 | 1,576,810 |
| 2020-04-15 | $27.89 | $28.06 | $27.40 | $27.62 | $13.21 | 1,985,760 |
| 2020-04-14 | $27.70 | $28.27 | $27.30 | $28.06 | $13.42 | 3,460,080 |
| 2020-04-13 | $26.76 | $28.33 | $26.76 | $27.98 | $13.38 | 4,190,750 |
| 2020-04-10 | $26.78 | $26.79 | $25.87 | $26.57 | $12.71 | 1,487,750 |
| 2020-04-09 | $26.30 | $26.94 | $26.30 | $26.79 | $12.81 | 1,472,030 |
| 2020-04-08 | $26.31 | $26.46 | $25.94 | $26.28 | $12.57 | 925,280 |
| 2020-04-07 | $26.30 | $26.66 | $26.04 | $26.31 | $12.58 | 1,286,410 |
| 2020-04-06 | $25.78 | $25.78 | $25.78 | $25.78 | $12.33 | 0 |
| 2020-04-03 | $26.13 | $26.49 | $25.66 | $25.78 | $12.33 | 763,420 |
| 2020-04-02 | $26.00 | $26.19 | $25.52 | $26.16 | $12.51 | 709,200 |
| 2020-04-01 | $26.60 | $26.71 | $25.88 | $25.93 | $12.40 | 844,980 |
| 2020-03-31 | $26.46 | $26.72 | $26.37 | $26.56 | $12.70 | 1,113,270 |
| 2020-03-30 | $26.48 | $26.48 | $25.62 | $26.25 | $12.56 | 1,333,160 |
| 2020-03-27 | $26.68 | $26.88 | $26.26 | $26.50 | $12.68 | 1,401,500 |
| 2020-03-26 | $26.28 | $26.75 | $26.06 | $26.55 | $12.70 | 1,302,600 |
| 2020-03-25 | $26.38 | $26.69 | $26.03 | $26.54 | $12.69 | 2,182,590 |
| 2020-03-24 | $25.50 | $26.15 | $25.35 | $26.08 | $12.47 | 1,938,770 |
| 2020-03-23 | $24.88 | $25.55 | $24.61 | $25.12 | $12.02 | 1,255,360 |
| 2020-03-20 | $24.88 | $25.49 | $24.70 | $25.44 | $12.17 | 1,625,380 |
| 2020-03-19 | $24.21 | $24.76 | $23.52 | $24.70 | $11.81 | 1,682,530 |
| 2020-03-18 | $24.16 | $24.78 | $24.11 | $24.11 | $11.53 | 1,571,120 |
| 2020-03-17 | $24.03 | $24.45 | $23.13 | $23.83 | $11.40 | 1,049,310 |
| 2020-03-16 | $25.01 | $25.01 | $23.97 | $24.01 | $11.48 | 1,534,100 |
| 2020-03-13 | $24.10 | $24.96 | $23.73 | $24.60 | $11.77 | 1,845,430 |
| 2020-03-12 | $25.31 | $25.67 | $25.11 | $25.30 | $12.10 | 1,363,310 |
| 2020-03-11 | $26.20 | $26.74 | $25.77 | $25.80 | $12.34 | 1,968,190 |
| 2020-03-10 | $25.66 | $26.28 | $25.20 | $26.18 | $12.52 | 2,568,630 |
| 2020-03-09 | $26.60 | $27.14 | $25.81 | $26.32 | $12.59 | 3,400,750 |
| 2020-03-06 | $27.90 | $28.59 | $27.31 | $27.31 | $13.06 | 4,812,700 |
| 2020-03-05 | $27.30 | $27.47 | $26.86 | $27.30 | $13.06 | 3,637,380 |
| 2020-03-04 | $27.02 | $27.49 | $26.71 | $27.44 | $13.13 | 3,538,150 |
| 2020-03-03 | $26.53 | $27.40 | $26.11 | $27.37 | $13.09 | 5,701,900 |
| 2020-03-02 | $24.79 | $26.60 | $24.76 | $26.00 | $12.44 | 3,179,230 |
| 2020-02-28 | $25.02 | $25.44 | $24.76 | $24.78 | $11.85 | 2,526,140 |
| 2020-02-27 | $25.49 | $25.99 | $25.11 | $25.70 | $12.29 | 2,380,500 |
| 2020-02-26 | $25.24 | $26.17 | $25.22 | $25.39 | $12.14 | 2,531,510 |
| 2020-02-25 | $25.75 | $25.77 | $24.88 | $25.56 | $12.23 | 3,061,460 |
| 2020-02-24 | $25.87 | $26.44 | $25.61 | $26.28 | $12.57 | 3,439,740 |
| 2020-02-21 | $25.56 | $25.76 | $25.39 | $25.70 | $12.29 | 2,665,560 |
| 2020-02-20 | $25.51 | $25.89 | $25.31 | $25.82 | $12.35 | 2,669,520 |
| 2020-02-19 | $26.49 | $26.49 | $25.51 | $25.51 | $12.20 | 5,100,900 |
| 2020-02-18 | $28.05 | $28.05 | $26.83 | $26.99 | $12.91 | 8,699,390 |
| 2020-02-17 | $27.85 | $29.32 | $27.85 | $29.32 | $14.02 | 9,831,160 |
| 2020-02-14 | $25.85 | $26.79 | $25.35 | $26.65 | $12.75 | 5,153,030 |
| 2020-02-13 | $25.80 | $27.57 | $25.69 | $25.90 | $12.39 | 5,833,640 |
| 2020-02-12 | $24.36 | $25.78 | $24.34 | $25.38 | $12.14 | 3,876,210 |
| 2020-02-11 | $24.46 | $24.70 | $23.52 | $24.33 | $11.64 | 3,417,400 |
| 2020-02-10 | $22.20 | $24.46 | $22.03 | $24.46 | $11.70 | 4,002,820 |
| 2020-02-07 | $22.22 | $22.52 | $22.01 | $22.24 | $10.64 | 1,201,340 |
| 2020-02-06 | $21.98 | $22.45 | $21.74 | $22.34 | $10.69 | 1,436,490 |
| 2020-02-05 | $21.45 | $22.15 | $21.45 | $21.85 | $10.45 | 1,380,820 |
| 2020-02-04 | $20.80 | $21.98 | $20.80 | $21.45 | $10.26 | 1,791,710 |
| 2020-02-03 | $21.73 | $21.73 | $21.73 | $21.73 | $10.39 | 613,200 |
| 2020-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $11.55 | 0 |
| 2020-01-30 | $24.14 | $24.14 | $24.14 | $24.14 | $11.55 | 0 |
| 2020-01-29 | $24.14 | $24.14 | $24.14 | $24.14 | $11.55 | 0 |
| 2020-01-28 | $24.14 | $24.14 | $24.14 | $24.14 | $11.55 | 0 |
| 2020-01-27 | $24.14 | $24.14 | $24.14 | $24.14 | $11.55 | 0 |
| 2020-01-24 | $24.14 | $24.14 | $24.14 | $24.14 | $11.55 | 0 |
| 2020-01-23 | $24.98 | $25.16 | $23.92 | $24.14 | $11.55 | 1,400,560 |
| 2020-01-22 | $25.28 | $25.28 | $24.63 | $25.09 | $12.00 | 998,770 |
| 2020-01-21 | $25.61 | $25.61 | $25.22 | $25.31 | $12.11 | 794,950 |
| 2020-01-20 | $25.41 | $25.58 | $25.28 | $25.56 | $12.23 | 938,090 |
| 2020-01-17 | $25.78 | $25.78 | $25.42 | $25.58 | $12.24 | 835,440 |
| 2020-01-16 | $25.68 | $25.92 | $25.60 | $25.71 | $12.30 | 828,320 |
| 2020-01-15 | $25.94 | $25.95 | $25.60 | $25.71 | $12.30 | 920,200 |
| 2020-01-14 | $25.73 | $26.05 | $25.66 | $25.94 | $12.41 | 1,294,660 |
| 2020-01-13 | $25.51 | $25.76 | $25.40 | $25.74 | $12.31 | 1,130,880 |
| 2020-01-10 | $25.72 | $25.76 | $25.36 | $25.49 | $12.19 | 959,540 |
| 2020-01-09 | $25.17 | $25.64 | $25.10 | $25.61 | $12.25 | 1,677,920 |
| 2020-01-08 | $25.36 | $25.45 | $24.85 | $24.90 | $11.91 | 1,670,670 |
| 2020-01-07 | $25.20 | $25.49 | $25.19 | $25.48 | $12.19 | 1,513,600 |
| 2020-01-06 | $25.11 | $25.36 | $25.01 | $25.16 | $12.03 | 1,522,060 |
| 2020-01-03 | $25.23 | $25.35 | $24.98 | $25.25 | $12.08 | 1,571,210 |
| 2020-01-02 | $24.93 | $25.19 | $24.92 | $25.14 | $12.03 | 1,243,360 |
| 2020-01-01 | $24.91 | $24.91 | $24.91 | $24.91 | $11.92 | 0 |
| 2019-12-31 | $24.90 | $24.98 | $24.69 | $24.91 | $11.92 | 1,102,760 |
| 2019-12-30 | $24.38 | $24.77 | $24.27 | $24.76 | $11.84 | 915,930 |
| 2019-12-27 | $24.80 | $24.84 | $24.40 | $24.55 | $11.74 | 787,710 |
| 2019-12-26 | $24.51 | $24.70 | $24.42 | $24.68 | $11.81 | 638,240 |
| 2019-12-25 | $24.34 | $24.49 | $24.32 | $24.47 | $11.70 | 547,840 |
| 2019-12-24 | $24.20 | $24.48 | $24.20 | $24.43 | $11.69 | 622,580 |
| 2019-12-23 | $24.40 | $24.67 | $24.29 | $24.30 | $11.62 | 951,060 |
| 2019-12-20 | $24.75 | $24.92 | $24.51 | $24.51 | $11.72 | 825,100 |
| 2019-12-19 | $24.81 | $24.90 | $24.67 | $24.78 | $11.85 | 688,620 |
| 2019-12-18 | $24.60 | $24.88 | $24.47 | $24.81 | $11.87 | 1,833,990 |
| 2019-12-17 | $24.58 | $24.70 | $24.43 | $24.62 | $11.78 | 1,623,050 |
| 2019-12-16 | $23.99 | $24.61 | $23.94 | $24.55 | $11.74 | 1,704,050 |
| 2019-12-13 | $23.75 | $23.99 | $23.68 | $23.96 | $11.46 | 1,011,680 |
| 2019-12-12 | $23.82 | $23.88 | $23.66 | $23.66 | $11.32 | 888,530 |
| 2019-12-11 | $23.97 | $24.09 | $23.80 | $23.86 | $11.41 | 1,020,480 |
| 2019-12-10 | $24.36 | $24.36 | $23.88 | $23.95 | $11.46 | 1,349,940 |
| 2019-12-09 | $24.45 | $24.56 | $24.30 | $24.37 | $11.66 | 647,680 |
| 2019-12-06 | $24.33 | $24.48 | $24.23 | $24.46 | $11.70 | 521,800 |
| 2019-12-05 | $24.17 | $24.35 | $24.05 | $24.33 | $11.64 | 638,900 |
| 2019-12-04 | $24.14 | $24.17 | $24.03 | $24.09 | $11.52 | 392,440 |
| 2019-12-03 | $24.30 | $24.34 | $24.03 | $24.18 | $11.57 | 716,200 |
| 2019-12-02 | $24.33 | $24.55 | $24.20 | $24.36 | $11.65 | 482,420 |
| 2019-11-29 | $24.50 | $24.50 | $24.28 | $24.33 | $11.64 | 541,400 |
| 2019-11-28 | $24.59 | $24.60 | $24.35 | $24.39 | $11.67 | 599,120 |
| 2019-11-27 | $24.59 | $24.66 | $24.44 | $24.47 | $11.70 | 599,680 |
| 2019-11-26 | $24.70 | $24.70 | $24.46 | $24.55 | $11.74 | 605,300 |
| 2019-11-25 | $24.68 | $24.70 | $24.41 | $24.65 | $11.79 | 828,970 |
| 2019-11-22 | $24.81 | $24.99 | $24.48 | $24.59 | $11.76 | 1,152,980 |
| 2019-11-21 | $24.84 | $24.96 | $24.61 | $24.76 | $11.84 | 1,253,980 |
| 2019-11-20 | $25.35 | $25.43 | $24.75 | $24.81 | $11.87 | 1,680,140 |
| 2019-11-19 | $25.06 | $25.45 | $24.91 | $25.45 | $12.17 | 2,196,440 |
| 2019-11-18 | $25.30 | $25.30 | $24.85 | $25.08 | $12.00 | 1,970,440 |
| 2019-11-15 | $25.96 | $26.23 | $25.39 | $25.39 | $12.14 | 2,612,780 |
| 2019-11-14 | $26.22 | $26.81 | $26.03 | $26.05 | $12.46 | 3,548,180 |
| 2019-11-13 | $25.79 | $26.99 | $25.51 | $26.36 | $12.61 | 5,403,630 |
| 2019-11-12 | $25.64 | $25.93 | $25.39 | $25.93 | $12.40 | 2,901,820 |
| 2019-11-11 | $24.90 | $26.80 | $24.69 | $25.97 | $12.42 | 5,680,710 |
| 2019-11-08 | $24.79 | $24.87 | $24.58 | $24.62 | $11.78 | 499,000 |
| 2019-11-07 | $24.60 | $24.78 | $24.53 | $24.75 | $11.84 | 313,560 |
| 2019-11-06 | $24.78 | $24.82 | $24.56 | $24.57 | $11.75 | 330,460 |
| 2019-11-05 | $24.77 | $24.86 | $24.40 | $24.77 | $11.85 | 537,310 |
| 2019-11-04 | $24.72 | $24.97 | $24.64 | $24.73 | $11.83 | 485,420 |
| 2019-11-01 | $24.33 | $24.75 | $24.33 | $24.71 | $11.82 | 325,410 |
| 2019-10-31 | $24.65 | $25.05 | $24.45 | $24.48 | $11.71 | 635,280 |
| 2019-10-30 | $25.09 | $25.23 | $24.71 | $24.75 | $11.84 | 908,560 |
| 2019-10-29 | $25.45 | $25.50 | $25.14 | $25.26 | $12.08 | 1,145,040 |
| 2019-10-28 | $24.94 | $25.28 | $24.82 | $25.10 | $12.01 | 709,160 |
| 2019-10-25 | $25.01 | $25.15 | $24.68 | $24.95 | $11.93 | 875,020 |
| 2019-10-24 | $25.20 | $25.22 | $24.82 | $24.96 | $11.94 | 681,640 |
| 2019-10-23 | $25.16 | $25.25 | $25.00 | $25.16 | $12.03 | 560,880 |
| 2019-10-22 | $25.00 | $25.88 | $25.00 | $25.26 | $12.08 | 625,580 |
| 2019-10-21 | $25.25 | $25.25 | $24.85 | $25.02 | $11.97 | 614,720 |
| 2019-10-18 | $25.86 | $25.95 | $25.17 | $25.25 | $12.08 | 619,460 |
| 2019-10-17 | $25.80 | $25.92 | $25.65 | $25.78 | $12.33 | 518,640 |
| 2019-10-16 | $25.65 | $26.06 | $25.65 | $25.78 | $12.33 | 893,160 |
| 2019-10-15 | $25.87 | $25.96 | $25.57 | $25.67 | $12.28 | 690,060 |
| 2019-10-14 | $25.78 | $26.36 | $25.74 | $25.87 | $12.37 | 1,101,490 |
| 2019-10-11 | $25.98 | $26.48 | $25.60 | $25.75 | $12.32 | 1,218,900 |
| 2019-10-10 | $25.44 | $25.98 | $25.31 | $25.96 | $12.42 | 1,556,150 |
| 2019-10-09 | $25.18 | $25.46 | $24.81 | $25.39 | $12.14 | 659,510 |
| 2019-10-08 | $25.04 | $25.50 | $25.00 | $25.15 | $12.03 | 458,980 |
| 2019-10-07 | $25.14 | $25.14 | $25.14 | $25.14 | $12.03 | 0 |
| 2019-10-04 | $25.14 | $25.14 | $25.14 | $25.14 | $12.03 | 0 |
| 2019-10-03 | $25.14 | $25.14 | $25.14 | $25.14 | $12.03 | 0 |
| 2019-10-02 | $25.14 | $25.14 | $25.14 | $25.14 | $12.03 | 0 |
| 2019-10-01 | $25.14 | $25.14 | $25.14 | $25.14 | $12.03 | 0 |
| 2019-09-30 | $25.39 | $25.41 | $25.08 | $25.14 | $12.03 | 597,080 |
| 2019-09-27 | $25.05 | $25.65 | $25.05 | $25.39 | $12.14 | 899,660 |
| 2019-09-26 | $25.49 | $25.93 | $25.16 | $25.16 | $12.03 | 1,222,710 |
| 2019-09-25 | $25.50 | $25.61 | $25.31 | $25.40 | $12.15 | 429,790 |
| 2019-09-24 | $25.48 | $25.73 | $25.35 | $25.64 | $12.26 | 704,090 |
| 2019-09-23 | $25.73 | $25.83 | $25.27 | $25.52 | $12.21 | 803,540 |
| 2019-09-20 | $25.89 | $26.20 | $25.75 | $25.95 | $12.41 | 739,400 |
| 2019-09-19 | $25.53 | $25.95 | $25.52 | $25.93 | $12.40 | 911,080 |
| 2019-09-18 | $25.62 | $25.74 | $25.48 | $25.60 | $12.25 | 547,190 |
| 2019-09-17 | $25.80 | $26.19 | $25.44 | $25.62 | $12.25 | 1,190,740 |
| 2019-09-16 | $26.02 | $26.40 | $25.81 | $25.97 | $12.42 | 1,199,480 |
| 2019-09-13 | $25.96 | $25.96 | $25.96 | $25.96 | $12.42 | 0 |
| 2019-09-12 | $25.96 | $26.00 | $25.53 | $25.96 | $12.42 | 1,199,320 |
| 2019-09-11 | $25.90 | $26.56 | $25.69 | $25.71 | $12.30 | 2,423,740 |
| 2019-09-10 | $25.41 | $25.95 | $25.41 | $25.89 | $12.38 | 1,743,780 |
| 2019-09-09 | $25.15 | $25.77 | $25.10 | $25.51 | $12.20 | 1,673,020 |
| 2019-09-06 | $24.89 | $25.17 | $24.81 | $25.10 | $12.01 | 1,025,620 |
| 2019-09-05 | $24.91 | $25.20 | $24.91 | $24.99 | $11.95 | 1,797,610 |
| 2019-09-04 | $24.80 | $24.85 | $24.70 | $24.83 | $11.88 | 672,500 |
| 2019-09-03 | $24.73 | $24.95 | $24.62 | $24.79 | $11.86 | 718,580 |
| 2019-09-02 | $24.47 | $24.95 | $24.34 | $24.77 | $11.85 | 1,058,610 |
| 2019-08-30 | $24.98 | $25.15 | $24.02 | $24.46 | $11.70 | 985,060 |
| 2019-08-29 | $24.83 | $24.83 | $24.56 | $24.60 | $11.77 | 704,860 |
| 2019-08-28 | $24.55 | $25.07 | $24.46 | $24.80 | $11.86 | 1,604,910 |
| 2019-08-27 | $24.06 | $24.46 | $24.06 | $24.31 | $11.63 | 755,090 |
| 2019-08-26 | $23.62 | $24.19 | $23.62 | $24.02 | $11.49 | 594,010 |
| 2019-08-23 | $24.10 | $24.21 | $23.98 | $23.98 | $11.47 | 572,100 |
| 2019-08-22 | $24.36 | $24.46 | $24.08 | $24.15 | $11.55 | 530,240 |
| 2019-08-21 | $24.30 | $24.56 | $24.26 | $24.31 | $11.63 | 495,820 |
| 2019-08-20 | $24.45 | $24.66 | $24.21 | $24.30 | $11.62 | 749,840 |
| 2019-08-19 | $24.10 | $24.60 | $24.04 | $24.52 | $11.73 | 820,440 |
| 2019-08-16 | $23.75 | $24.25 | $23.75 | $23.99 | $11.48 | 591,690 |
| 2019-08-15 | $23.90 | $23.95 | $23.58 | $23.90 | $11.43 | 756,530 |
| 2019-08-14 | $24.20 | $24.46 | $24.03 | $24.16 | $11.56 | 653,200 |
| 2019-08-13 | $23.85 | $24.10 | $23.77 | $23.94 | $11.45 | 347,360 |
| 2019-08-12 | $24.03 | $24.09 | $23.75 | $24.06 | $11.51 | 376,220 |
| 2019-08-09 | $24.27 | $24.37 | $23.82 | $23.90 | $11.43 | 393,010 |
| 2019-08-08 | $24.36 | $24.45 | $24.04 | $24.20 | $11.58 | 338,400 |
| 2019-08-07 | $24.36 | $24.54 | $23.94 | $23.99 | $11.48 | 659,280 |
| 2019-08-06 | $24.72 | $24.73 | $23.99 | $24.32 | $11.63 | 1,473,830 |
| 2019-08-05 | $25.15 | $25.37 | $24.98 | $25.02 | $11.97 | 933,800 |
| 2019-08-02 | $25.50 | $25.65 | $25.10 | $25.28 | $12.09 | 1,111,540 |
| 2019-08-01 | $25.70 | $25.96 | $25.65 | $25.85 | $12.36 | 484,430 |
| 2019-07-31 | $25.91 | $26.30 | $25.76 | $25.77 | $12.33 | 554,620 |
| 2019-07-30 | $25.68 | $26.24 | $25.63 | $26.08 | $12.47 | 1,245,780 |
| 2019-07-29 | $25.85 | $25.88 | $25.63 | $25.68 | $12.28 | 523,280 |
| 2019-07-26 | $25.80 | $25.87 | $25.63 | $25.76 | $12.32 | 525,660 |
| 2019-07-25 | $25.95 | $26.00 | $25.79 | $25.85 | $12.36 | 502,870 |
| 2019-07-24 | $25.85 | $26.10 | $25.76 | $25.91 | $12.39 | 737,830 |
| 2019-07-23 | $25.60 | $25.97 | $25.52 | $25.84 | $12.36 | 509,600 |
| 2019-07-22 | $26.32 | $26.32 | $25.60 | $25.65 | $12.27 | 1,200,160 |
| 2019-07-19 | $26.31 | $26.65 | $26.12 | $26.30 | $12.58 | 1,566,140 |
| 2019-07-18 | $26.97 | $26.97 | $26.40 | $26.50 | $12.68 | 1,170,890 |
| 2019-07-17 | $26.76 | $27.48 | $26.50 | $27.14 | $12.98 | 1,775,790 |
| 2019-07-16 | $27.49 | $27.49 | $26.68 | $26.86 | $12.85 | 1,975,400 |
| 2019-07-15 | $28.30 | $28.30 | $27.28 | $27.34 | $13.08 | 4,147,220 |
| 2019-07-12 | $26.28 | $27.27 | $26.28 | $27.16 | $12.99 | 3,612,160 |
| 2019-07-11 | $26.03 | $26.39 | $26.03 | $26.13 | $12.50 | 743,750 |
| 2019-07-10 | $26.28 | $26.64 | $25.91 | $26.02 | $12.45 | 610,920 |
| 2019-07-09 | $26.10 | $26.40 | $25.94 | $26.28 | $12.57 | 604,480 |
| 2019-07-08 | $26.84 | $26.84 | $26.07 | $26.12 | $12.49 | 1,367,650 |
| 2019-07-05 | $26.04 | $26.36 | $26.00 | $26.34 | $12.60 | 761,760 |
| 2019-07-04 | $26.44 | $26.53 | $26.03 | $26.09 | $12.48 | 1,091,620 |
| 2019-07-03 | $26.85 | $26.85 | $26.46 | $26.65 | $12.60 | 829,710 |
| 2019-07-02 | $26.58 | $26.96 | $26.39 | $26.81 | $12.68 | 1,503,750 |
| 2019-07-01 | $26.34 | $26.56 | $26.21 | $26.52 | $12.54 | 1,390,220 |
| 2019-06-28 | $26.31 | $26.31 | $25.82 | $26.03 | $12.31 | 893,340 |
| 2019-06-27 | $26.13 | $26.47 | $26.13 | $26.31 | $12.44 | 817,070 |
| 2019-06-26 | $26.15 | $26.43 | $25.93 | $26.18 | $12.38 | 614,260 |
| 2019-06-25 | $26.60 | $26.63 | $25.98 | $26.15 | $12.37 | 719,220 |
| 2019-06-24 | $26.69 | $26.88 | $26.45 | $26.52 | $12.54 | 746,260 |
| 2019-06-21 | $26.38 | $26.78 | $26.37 | $26.70 | $12.63 | 1,467,780 |
| 2019-06-20 | $26.11 | $26.58 | $25.74 | $26.35 | $12.46 | 1,609,350 |
| 2019-06-19 | $26.24 | $26.48 | $26.02 | $26.13 | $12.36 | 1,310,780 |
| 2019-06-18 | $26.06 | $26.09 | $25.80 | $25.99 | $12.29 | 462,360 |
| 2019-06-17 | $26.14 | $26.25 | $25.73 | $26.07 | $12.33 | 754,700 |
| 2019-06-14 | $26.67 | $26.73 | $25.65 | $26.05 | $12.32 | 1,221,540 |
| 2019-06-13 | $26.65 | $26.79 | $26.42 | $26.68 | $12.62 | 816,950 |
| 2019-06-12 | $27.19 | $27.19 | $26.54 | $26.59 | $12.57 | 959,550 |
| 2019-06-11 | $25.95 | $26.86 | $25.86 | $26.84 | $12.69 | 1,258,850 |
| 2019-06-10 | $26.37 | $26.37 | $25.70 | $26.03 | $12.31 | 789,130 |
| 2019-06-07 | $26.18 | $26.18 | $26.18 | $26.18 | $12.38 | 0 |
| 2019-06-06 | $26.23 | $26.80 | $25.92 | $26.18 | $12.38 | 1,137,260 |
| 2019-06-05 | $26.09 | $26.48 | $25.85 | $26.05 | $12.32 | 1,008,230 |
| 2019-06-04 | $26.34 | $26.64 | $25.76 | $25.90 | $12.25 | 1,241,060 |
| 2019-06-03 | $27.11 | $27.29 | $26.21 | $26.35 | $12.46 | 1,208,150 |
| 2019-05-31 | $27.20 | $27.33 | $27.00 | $27.05 | $12.79 | 904,280 |
| 2019-05-30 | $27.43 | $27.43 | $26.80 | $27.15 | $12.84 | 1,309,640 |
| 2019-05-29 | $27.40 | $27.66 | $27.00 | $27.43 | $12.97 | 1,105,740 |
| 2019-05-28 | $27.56 | $27.86 | $27.41 | $27.44 | $12.98 | 1,137,800 |
| 2019-05-27 | $27.37 | $27.72 | $27.10 | $27.60 | $13.05 | 1,192,930 |
| 2019-05-24 | $26.97 | $27.48 | $26.79 | $27.06 | $12.80 | 861,190 |
| 2019-05-23 | $27.71 | $27.73 | $26.98 | $27.05 | $12.79 | 1,113,240 |
| 2019-05-22 | $28.06 | $28.36 | $27.63 | $27.80 | $13.15 | 1,281,460 |
| 2019-05-21 | $27.91 | $28.32 | $27.65 | $27.98 | $13.23 | 1,384,520 |
| 2019-05-20 | $28.20 | $28.38 | $26.85 | $27.70 | $13.10 | 2,709,930 |
| 2019-05-17 | $29.97 | $30.00 | $28.15 | $28.39 | $13.43 | 3,840,470 |
| 2019-05-16 | $28.02 | $30.50 | $27.77 | $29.99 | $14.18 | 5,292,250 |
| 2019-05-15 | $27.90 | $28.36 | $27.83 | $28.14 | $13.31 | 1,839,630 |
| 2019-05-14 | $27.26 | $28.25 | $27.18 | $27.90 | $13.19 | 1,785,640 |
| 2019-05-13 | $27.56 | $27.98 | $27.21 | $27.69 | $13.09 | 1,823,580 |
| 2019-05-10 | $26.93 | $27.91 | $26.57 | $27.91 | $13.20 | 2,863,730 |
| 2019-05-09 | $26.35 | $27.05 | $26.22 | $26.89 | $12.72 | 1,699,940 |
| 2019-05-08 | $26.49 | $27.18 | $26.16 | $26.46 | $12.51 | 2,479,270 |
| 2019-05-07 | $27.20 | $27.57 | $26.36 | $27.17 | $12.85 | 2,121,440 |
| 2019-05-06 | $27.49 | $27.72 | $26.07 | $26.90 | $12.72 | 3,138,630 |
| 2019-05-03 | $28.35 | $28.35 | $28.35 | $28.35 | $13.41 | 0 |
| 2019-05-02 | $28.35 | $28.35 | $28.35 | $28.35 | $13.41 | 0 |
| 2019-05-01 | $28.35 | $28.35 | $28.35 | $28.35 | $13.41 | 0 |
| 2019-04-30 | $28.10 | $28.58 | $28.00 | $28.35 | $13.41 | 2,610,580 |
| 2019-04-29 | $30.64 | $30.65 | $28.23 | $28.23 | $13.35 | 6,863,450 |
| 2019-04-26 | $31.37 | $31.86 | $31.37 | $31.37 | $14.83 | 3,447,750 |
| 2019-04-25 | $35.41 | $36.54 | $34.83 | $34.85 | $16.48 | 2,774,300 |
| 2019-04-24 | $35.60 | $35.86 | $34.92 | $35.35 | $16.72 | 2,275,630 |
| 2019-04-23 | $36.08 | $36.52 | $35.35 | $35.54 | $16.81 | 2,610,300 |
| 2019-04-22 | $36.78 | $37.09 | $35.89 | $36.07 | $17.06 | 2,185,010 |
| 2019-04-19 | $36.99 | $37.38 | $35.86 | $36.35 | $17.19 | 3,104,160 |
| 2019-04-18 | $37.60 | $37.91 | $36.74 | $37.10 | $17.54 | 3,107,180 |
| 2019-04-17 | $38.28 | $38.43 | $37.76 | $37.98 | $17.96 | 2,740,150 |
| 2019-04-16 | $38.21 | $38.38 | $37.42 | $38.28 | $18.10 | 2,727,280 |
| 2019-04-15 | $39.20 | $39.85 | $37.99 | $38.28 | $18.10 | 2,650,470 |
| 2019-04-12 | $38.25 | $39.16 | $37.83 | $38.50 | $18.21 | 3,337,170 |
| 2019-04-11 | $40.00 | $40.58 | $38.02 | $38.02 | $17.98 | 3,773,970 |
| 2019-04-10 | $38.78 | $42.01 | $38.70 | $41.09 | $19.43 | 6,763,100 |
| 2019-04-09 | $43.56 | $43.80 | $39.01 | $39.84 | $18.84 | 10,760,640 |
| 2019-04-08 | $42.50 | $42.50 | $42.50 | $42.50 | $20.10 | 1,204,440 |
| 2019-04-05 | $38.64 | $38.64 | $38.64 | $38.64 | $18.27 | 0 |
| 2019-04-04 | $37.11 | $38.64 | $37.11 | $38.64 | $18.27 | 11,488,650 |
| 2019-04-03 | $34.80 | $35.80 | $34.63 | $35.13 | $16.61 | 2,125,260 |
| 2019-04-02 | $35.00 | $35.17 | $34.52 | $34.98 | $16.54 | 2,396,040 |
| 2019-04-01 | $33.65 | $35.01 | $33.65 | $34.98 | $16.54 | 4,065,520 |
| 2019-03-29 | $33.58 | $33.75 | $32.68 | $33.70 | $15.94 | 3,123,050 |
| 2019-03-28 | $32.87 | $34.00 | $32.12 | $33.39 | $15.79 | 3,178,440 |
| 2019-03-27 | $32.97 | $33.26 | $32.08 | $33.16 | $15.68 | 1,884,020 |
| 2019-03-26 | $33.40 | $34.29 | $32.60 | $32.66 | $15.44 | 3,421,740 |
| 2019-03-25 | $31.99 | $34.00 | $31.70 | $33.49 | $15.84 | 3,535,350 |
| 2019-03-22 | $32.38 | $32.80 | $32.10 | $32.38 | $15.31 | 3,063,560 |
| 2019-03-21 | $32.01 | $32.61 | $31.91 | $32.16 | $15.21 | 2,220,960 |
| 2019-03-20 | $31.58 | $32.20 | $31.22 | $32.15 | $15.20 | 3,001,640 |
| 2019-03-19 | $31.49 | $31.75 | $31.30 | $31.57 | $14.93 | 1,673,600 |
| 2019-03-18 | $30.40 | $31.83 | $30.40 | $31.48 | $14.89 | 3,070,740 |
| 2019-03-15 | $29.99 | $30.84 | $29.99 | $30.40 | $14.38 | 1,868,460 |
| 2019-03-14 | $30.22 | $30.35 | $29.63 | $29.95 | $14.16 | 1,345,900 |
| 2019-03-13 | $30.93 | $30.95 | $29.98 | $30.11 | $14.24 | 1,761,250 |
| 2019-03-12 | $30.45 | $31.20 | $30.41 | $30.83 | $14.58 | 2,459,720 |
| 2019-03-11 | $29.65 | $30.44 | $29.64 | $30.39 | $14.37 | 1,612,990 |
| 2019-03-08 | $30.31 | $30.76 | $29.58 | $29.58 | $13.99 | 2,161,370 |
| 2019-03-07 | $30.80 | $31.09 | $30.51 | $30.83 | $14.58 | 2,277,320 |
| 2019-03-06 | $30.65 | $31.05 | $30.51 | $30.93 | $14.63 | 1,996,910 |
| 2019-03-05 | $30.22 | $30.65 | $30.11 | $30.65 | $14.49 | 1,507,800 |
| 2019-03-04 | $30.59 | $30.88 | $30.15 | $30.38 | $14.37 | 2,362,400 |
| 2019-03-01 | $30.38 | $30.56 | $29.90 | $30.41 | $14.38 | 1,077,470 |
| 2019-02-28 | $29.92 | $30.66 | $29.91 | $30.38 | $14.37 | 1,300,290 |
| 2019-02-27 | $30.25 | $30.44 | $29.69 | $29.90 | $14.14 | 1,625,060 |
| 2019-02-26 | $30.20 | $30.91 | $29.86 | $30.24 | $14.30 | 2,388,770 |
| 2019-02-25 | $29.02 | $30.35 | $29.01 | $30.25 | $14.30 | 2,529,160 |
| 2019-02-22 | $28.53 | $29.12 | $28.47 | $29.01 | $13.72 | 1,103,450 |
| 2019-02-21 | $28.93 | $29.19 | $28.45 | $28.57 | $13.51 | 1,482,460 |
| 2019-02-20 | $29.06 | $29.18 | $28.60 | $28.93 | $13.68 | 1,020,650 |
| 2019-02-19 | $29.48 | $29.48 | $28.80 | $29.10 | $13.76 | 1,775,460 |
| 2019-02-18 | $28.94 | $29.50 | $28.80 | $29.45 | $13.93 | 1,905,970 |
| 2019-02-15 | $29.14 | $29.14 | $28.62 | $28.80 | $13.62 | 1,463,240 |
| 2019-02-14 | $28.78 | $29.19 | $28.57 | $29.14 | $13.78 | 1,611,940 |
| 2019-02-13 | $28.57 | $28.91 | $28.45 | $28.78 | $13.61 | 1,742,860 |
| 2019-02-12 | $28.64 | $28.70 | $28.36 | $28.57 | $13.51 | 1,526,120 |
| 2019-02-11 | $28.00 | $28.67 | $27.80 | $28.66 | $13.55 | 1,382,440 |
| 2019-02-08 | $27.90 | $27.90 | $27.90 | $27.90 | $13.19 | 0 |
| 2019-02-07 | $27.90 | $27.90 | $27.90 | $27.90 | $13.19 | 0 |
| 2019-02-06 | $27.90 | $27.90 | $27.90 | $27.90 | $13.19 | 0 |
| 2019-02-05 | $27.90 | $27.90 | $27.90 | $27.90 | $13.19 | 0 |
| 2019-02-04 | $27.90 | $27.90 | $27.90 | $27.90 | $13.19 | 0 |
| 2019-02-01 | $27.50 | $27.92 | $27.42 | $27.90 | $13.19 | 831,600 |
| 2019-01-31 | $27.25 | $27.69 | $27.25 | $27.35 | $12.93 | 918,720 |
| 2019-01-30 | $27.88 | $27.98 | $27.24 | $27.35 | $12.93 | 970,030 |
| 2019-01-29 | $27.60 | $28.10 | $27.20 | $27.67 | $13.08 | 1,519,460 |
| 2019-01-28 | $28.15 | $28.15 | $27.21 | $27.40 | $12.96 | 1,192,850 |
| 2019-01-25 | $27.63 | $28.08 | $27.55 | $27.90 | $13.19 | 1,228,370 |
| 2019-01-24 | $27.90 | $27.98 | $27.51 | $27.70 | $13.10 | 838,170 |
| 2019-01-23 | $27.40 | $27.94 | $27.40 | $27.80 | $13.15 | 1,024,130 |
| 2019-01-22 | $27.59 | $27.96 | $27.50 | $27.54 | $13.02 | 1,217,840 |
| 2019-01-21 | $27.21 | $27.79 | $27.21 | $27.64 | $13.07 | 1,333,850 |
| 2019-01-18 | $26.90 | $27.36 | $26.69 | $27.19 | $12.86 | 1,039,540 |
| 2019-01-17 | $26.90 | $27.26 | $26.83 | $26.90 | $12.72 | 917,000 |
| 2019-01-16 | $27.01 | $27.08 | $26.75 | $26.92 | $12.73 | 797,240 |
| 2019-01-15 | $26.46 | $26.96 | $26.39 | $26.91 | $12.73 | 888,680 |
| 2019-01-14 | $26.56 | $26.77 | $26.43 | $26.56 | $12.56 | 719,680 |
| 2019-01-11 | $26.23 | $26.55 | $26.20 | $26.55 | $12.56 | 642,020 |
| 2019-01-10 | $26.52 | $26.82 | $26.26 | $26.37 | $12.47 | 939,750 |
| 2019-01-09 | $26.62 | $27.18 | $26.56 | $26.72 | $12.64 | 1,365,320 |
| 2019-01-08 | $26.75 | $26.83 | $26.41 | $26.64 | $12.60 | 598,640 |
| 2019-01-07 | $26.72 | $27.15 | $26.60 | $26.78 | $12.66 | 1,394,540 |
| 2019-01-04 | $25.82 | $26.77 | $25.65 | $26.73 | $12.64 | 993,940 |
| 2019-01-03 | $26.60 | $26.73 | $25.90 | $25.96 | $12.28 | 927,830 |
| 2019-01-02 | $26.55 | $26.79 | $26.18 | $26.58 | $12.57 | 754,230 |
| 2019-01-01 | $26.54 | $26.54 | $26.54 | $26.54 | $12.55 | 0 |
| 2018-12-31 | $26.54 | $26.54 | $26.54 | $26.54 | $12.55 | 0 |
| 2018-12-28 | $26.90 | $27.12 | $26.34 | $26.54 | $12.55 | 736,200 |
| 2018-12-27 | $27.69 | $27.69 | $26.88 | $26.89 | $12.72 | 651,280 |
| 2018-12-26 | $27.12 | $27.50 | $27.00 | $27.19 | $12.86 | 750,880 |
| 2018-12-25 | $27.11 | $27.38 | $26.71 | $27.15 | $12.84 | 715,690 |
| 2018-12-24 | $26.91 | $27.52 | $26.81 | $27.41 | $12.96 | 771,670 |
| 2018-12-21 | $27.25 | $27.25 | $26.81 | $26.93 | $12.73 | 583,330 |
| 2018-12-20 | $27.25 | $27.35 | $27.08 | $27.23 | $12.88 | 422,130 |
| 2018-12-19 | $27.58 | $27.59 | $27.06 | $27.19 | $12.86 | 398,740 |
| 2018-12-18 | $27.21 | $27.58 | $27.04 | $27.51 | $13.01 | 647,870 |
| 2018-12-17 | $27.50 | $27.73 | $27.11 | $27.30 | $12.91 | 949,140 |
| 2018-12-14 | $28.70 | $28.70 | $27.69 | $27.76 | $13.13 | 1,196,670 |
| 2018-12-13 | $28.50 | $28.86 | $28.11 | $28.71 | $13.58 | 940,670 |
| 2018-12-12 | $28.34 | $28.75 | $28.30 | $28.50 | $13.48 | 577,800 |
| 2018-12-11 | $28.32 | $28.53 | $28.12 | $28.34 | $13.40 | 406,090 |
| 2018-12-10 | $28.98 | $28.99 | $27.98 | $28.32 | $13.39 | 1,180,590 |
| 2018-12-07 | $28.90 | $29.05 | $28.62 | $29.01 | $13.72 | 695,050 |
| 2018-12-06 | $29.80 | $29.80 | $28.70 | $28.72 | $13.58 | 1,669,240 |
| 2018-12-05 | $30.00 | $30.08 | $29.71 | $29.81 | $14.10 | 1,513,120 |
| 2018-12-04 | $30.70 | $30.70 | $30.12 | $30.48 | $14.41 | 1,116,860 |
| 2018-12-03 | $30.66 | $31.08 | $30.43 | $30.65 | $14.49 | 1,732,830 |
| 2018-11-30 | $30.00 | $30.24 | $29.51 | $30.20 | $14.28 | 950,720 |
| 2018-11-29 | $30.88 | $30.88 | $29.63 | $30.00 | $14.19 | 933,740 |
| 2018-11-28 | $30.52 | $30.84 | $29.86 | $30.70 | $14.52 | 1,128,310 |
| 2018-11-27 | $30.33 | $30.81 | $29.69 | $30.70 | $14.52 | 1,884,120 |
| 2018-11-26 | $30.94 | $31.19 | $29.84 | $30.28 | $14.32 | 1,414,200 |
| 2018-11-23 | $31.11 | $31.35 | $30.40 | $30.91 | $14.62 | 1,392,140 |
| 2018-11-22 | $31.01 | $31.52 | $30.65 | $31.11 | $14.71 | 1,361,830 |
| 2018-11-21 | $30.49 | $31.48 | $30.16 | $30.95 | $14.64 | 2,008,090 |
| 2018-11-20 | $31.28 | $31.94 | $30.35 | $30.80 | $14.56 | 1,805,930 |
| 2018-11-19 | $31.60 | $32.00 | $31.19 | $31.70 | $14.99 | 1,529,150 |
| 2018-11-16 | $30.19 | $32.00 | $30.19 | $31.95 | $15.11 | 4,013,150 |
| 2018-11-15 | $29.20 | $30.13 | $29.06 | $30.06 | $14.22 | 1,736,180 |
| 2018-11-14 | $29.45 | $29.45 | $29.11 | $29.15 | $13.78 | 833,590 |
| 2018-11-13 | $28.98 | $29.49 | $28.79 | $29.40 | $13.90 | 919,570 |
| 2018-11-12 | $28.70 | $29.26 | $28.18 | $29.25 | $13.83 | 816,240 |
| 2018-11-09 | $28.86 | $29.08 | $28.49 | $28.60 | $13.52 | 562,630 |
| 2018-11-08 | $29.59 | $29.59 | $28.86 | $28.95 | $13.69 | 605,320 |
| 2018-11-07 | $29.44 | $29.77 | $29.20 | $29.35 | $13.88 | 969,760 |
| 2018-11-06 | $29.35 | $29.74 | $29.20 | $29.56 | $13.98 | 858,190 |
| 2018-11-05 | $29.80 | $30.00 | $28.91 | $29.64 | $14.02 | 1,559,540 |
| 2018-11-02 | $29.30 | $29.77 | $29.05 | $29.75 | $14.07 | 1,579,030 |
| 2018-11-01 | $28.45 | $29.38 | $28.45 | $28.90 | $13.67 | 1,113,240 |
| 2018-10-31 | $27.99 | $28.56 | $27.80 | $28.38 | $13.42 | 909,470 |
| 2018-10-30 | $28.45 | $28.45 | $26.88 | $27.81 | $13.15 | 1,367,000 |
| 2018-10-29 | $28.69 | $29.10 | $27.88 | $28.20 | $13.34 | 595,500 |
| 2018-10-26 | $29.29 | $30.00 | $28.66 | $28.87 | $13.65 | 798,880 |
| 2018-10-25 | $28.05 | $29.34 | $27.96 | $29.00 | $13.71 | 968,430 |
| 2018-10-24 | $28.90 | $29.30 | $28.63 | $28.78 | $13.61 | 928,250 |
| 2018-10-23 | $29.16 | $29.38 | $28.61 | $28.76 | $13.60 | 924,420 |
| 2018-10-22 | $27.59 | $29.62 | $27.59 | $29.27 | $13.84 | 1,609,220 |
| 2018-10-19 | $26.75 | $27.79 | $26.31 | $27.55 | $13.03 | 1,169,520 |
| 2018-10-18 | $27.40 | $27.64 | $26.50 | $26.77 | $12.66 | 1,003,500 |
| 2018-10-17 | $28.71 | $28.89 | $25.66 | $28.14 | $13.31 | 2,362,400 |
| 2018-10-16 | $28.62 | $28.99 | $28.10 | $28.44 | $13.45 | 1,101,910 |
| 2018-10-15 | $28.99 | $29.30 | $28.48 | $28.99 | $13.71 | 1,284,460 |
| 2018-10-12 | $27.11 | $29.38 | $27.06 | $28.80 | $13.62 | 1,681,870 |
| 2018-10-11 | $27.72 | $28.13 | $26.81 | $27.07 | $12.80 | 1,216,800 |
| 2018-10-10 | $27.71 | $28.40 | $27.65 | $28.37 | $13.42 | 919,850 |
| 2018-10-09 | $27.84 | $28.25 | $27.66 | $27.71 | $13.10 | 889,220 |
| 2018-10-08 | $28.28 | $28.28 | $27.16 | $27.78 | $13.14 | 1,789,050 |
| 2018-10-05 | $28.61 | $28.61 | $28.61 | $28.61 | $13.53 | 0 |
| 2018-10-04 | $28.61 | $28.61 | $28.61 | $28.61 | $13.53 | 0 |
| 2018-10-03 | $28.61 | $28.61 | $28.61 | $28.61 | $13.53 | 0 |
| 2018-10-02 | $28.61 | $28.61 | $28.61 | $28.61 | $13.53 | 0 |
| 2018-10-01 | $28.61 | $28.61 | $28.61 | $28.61 | $13.53 | 0 |
| 2018-09-28 | $28.36 | $28.79 | $28.08 | $28.61 | $13.53 | 847,880 |
| 2018-09-27 | $28.68 | $28.70 | $28.33 | $28.36 | $13.41 | 673,720 |
| 2018-09-26 | $28.18 | $28.81 | $28.12 | $28.60 | $13.52 | 1,212,450 |
| 2018-09-25 | $28.14 | $28.24 | $27.88 | $28.13 | $13.30 | 550,980 |
| 2018-09-24 | $28.26 | $28.26 | $28.26 | $28.26 | $13.36 | 0 |
| 2018-09-21 | $27.86 | $28.34 | $27.72 | $28.26 | $13.36 | 1,094,460 |
| 2018-09-20 | $27.66 | $28.00 | $27.57 | $27.78 | $13.14 | 822,660 |
| 2018-09-19 | $27.02 | $27.98 | $27.02 | $27.80 | $13.15 | 1,388,880 |
| 2018-09-18 | $26.69 | $27.29 | $26.56 | $27.19 | $12.86 | 1,146,260 |
| 2018-09-17 | $27.24 | $27.31 | $26.38 | $26.60 | $12.58 | 1,270,660 |
| 2018-09-14 | $27.91 | $28.01 | $27.30 | $27.54 | $13.02 | 1,143,910 |
| 2018-09-13 | $28.16 | $28.37 | $27.37 | $27.87 | $13.18 | 1,228,640 |
| 2018-09-12 | $28.10 | $28.22 | $27.65 | $27.90 | $13.19 | 1,129,550 |
| 2018-09-11 | $29.58 | $29.77 | $27.77 | $28.00 | $13.24 | 2,692,080 |
| 2018-09-10 | $30.96 | $31.00 | $29.42 | $29.58 | $13.99 | 1,474,470 |
| 2018-09-07 | $30.93 | $31.35 | $30.55 | $30.95 | $14.64 | 1,462,890 |
| 2018-09-06 | $30.95 | $31.69 | $30.40 | $30.90 | $14.61 | 1,845,540 |
| 2018-09-05 | $31.30 | $32.19 | $31.10 | $31.21 | $14.76 | 2,371,280 |
| 2018-09-04 | $30.91 | $32.23 | $30.91 | $31.10 | $14.71 | 2,131,420 |
| 2018-09-03 | $31.03 | $31.50 | $30.15 | $30.86 | $14.59 | 1,623,940 |
| 2018-08-31 | $31.03 | $31.99 | $31.00 | $31.05 | $14.68 | 1,216,880 |
| 2018-08-30 | $32.12 | $32.25 | $31.00 | $31.22 | $14.76 | 1,336,380 |
| 2018-08-29 | $31.58 | $32.31 | $31.40 | $32.20 | $15.23 | 1,854,420 |
| 2018-08-28 | $31.99 | $32.41 | $31.53 | $31.65 | $14.97 | 2,164,270 |
| 2018-08-27 | $31.27 | $32.19 | $31.11 | $32.13 | $15.19 | 2,186,070 |
| 2018-08-24 | $30.47 | $31.45 | $29.50 | $31.45 | $14.87 | 2,196,820 |
| 2018-08-23 | $30.40 | $30.75 | $30.17 | $30.31 | $14.33 | 703,240 |
| 2018-08-22 | $30.67 | $30.90 | $30.02 | $30.29 | $14.32 | 626,160 |
| 2018-08-21 | $29.50 | $30.96 | $29.26 | $30.67 | $14.50 | 1,452,750 |
| 2018-08-20 | $29.10 | $29.74 | $28.49 | $29.71 | $14.05 | 775,940 |
| 2018-08-17 | $29.38 | $30.15 | $28.84 | $28.87 | $13.65 | 737,980 |
| 2018-08-16 | $29.45 | $29.81 | $29.12 | $29.28 | $13.85 | 893,280 |
| 2018-08-15 | $30.50 | $30.99 | $29.60 | $29.84 | $14.11 | 805,160 |
| 2018-08-14 | $30.30 | $30.75 | $30.07 | $30.75 | $14.54 | 751,930 |
| 2018-08-13 | $30.06 | $30.60 | $29.65 | $30.45 | $14.40 | 1,014,800 |
| 2018-08-10 | $30.00 | $31.06 | $29.65 | $30.75 | $14.54 | 1,815,690 |
| 2018-08-09 | $28.61 | $30.27 | $28.61 | $30.11 | $14.24 | 1,988,710 |
| 2018-08-08 | $28.98 | $29.27 | $28.71 | $28.83 | $13.63 | 1,328,380 |
| 2018-08-07 | $27.68 | $29.27 | $27.68 | $29.07 | $13.75 | 2,251,470 |
| 2018-08-06 | $29.30 | $29.30 | $27.51 | $27.55 | $13.03 | 1,901,140 |
| 2018-08-03 | $28.45 | $29.57 | $28.15 | $29.03 | $13.73 | 2,337,010 |
| 2018-08-02 | $29.30 | $29.93 | $28.00 | $28.71 | $13.58 | 2,607,630 |
| 2018-08-01 | $30.00 | $30.92 | $29.22 | $29.36 | $13.88 | 3,532,060 |
| 2018-07-31 | $31.00 | $31.56 | $29.87 | $30.39 | $14.37 | 4,085,040 |
| 2018-07-30 | $30.80 | $32.50 | $30.80 | $30.98 | $14.65 | 8,865,110 |
| 2018-07-27 | $27.98 | $29.90 | $27.98 | $29.90 | $14.14 | 7,850,990 |
| 2018-07-26 | $27.52 | $27.54 | $27.11 | $27.18 | $12.85 | 747,730 |
| 2018-07-25 | $27.80 | $27.90 | $27.40 | $27.52 | $13.01 | 901,810 |
| 2018-07-24 | $27.41 | $27.98 | $27.36 | $27.80 | $13.15 | 1,129,080 |
| 2018-07-23 | $27.40 | $27.60 | $27.12 | $27.59 | $13.05 | 957,440 |
| 2018-07-20 | $27.09 | $27.55 | $26.88 | $27.50 | $13.00 | 779,760 |
| 2018-07-19 | $27.22 | $27.43 | $26.85 | $27.21 | $12.87 | 710,280 |
| 2018-07-18 | $27.73 | $27.87 | $27.20 | $27.25 | $12.89 | 824,340 |
| 2018-07-17 | $28.09 | $28.09 | $27.31 | $27.65 | $13.08 | 963,390 |
| 2018-07-16 | $27.34 | $28.30 | $27.34 | $28.05 | $13.26 | 1,120,490 |
| 2018-07-13 | $27.46 | $27.63 | $27.23 | $27.53 | $13.02 | 561,260 |
| 2018-07-12 | $26.89 | $27.58 | $26.69 | $27.49 | $13.00 | 1,098,800 |
| 2018-07-11 | $27.01 | $27.20 | $26.20 | $26.69 | $12.62 | 1,123,240 |
| 2018-07-10 | $27.15 | $27.82 | $27.12 | $27.51 | $13.01 | 1,554,730 |
| 2018-07-09 | $26.79 | $27.18 | $26.71 | $27.01 | $12.77 | 1,490,590 |
| 2018-07-06 | $25.98 | $26.88 | $25.50 | $26.81 | $12.68 | 1,113,900 |
| 2018-07-05 | $26.25 | $26.50 | $25.50 | $26.13 | $12.36 | 1,259,840 |
| 2018-07-04 | $26.79 | $26.83 | $26.20 | $26.35 | $12.46 | 515,380 |
| 2018-07-03 | $26.27 | $26.77 | $26.03 | $26.77 | $12.66 | 752,260 |
| 2018-07-02 | $26.56 | $26.85 | $26.03 | $26.21 | $12.39 | 692,870 |
| 2018-06-29 | $25.91 | $26.72 | $25.91 | $26.70 | $12.63 | 743,320 |
| 2018-06-28 | $26.38 | $26.65 | $25.80 | $25.93 | $12.26 | 510,690 |
| 2018-06-27 | $26.33 | $26.68 | $26.12 | $26.28 | $12.43 | 579,530 |
| 2018-06-26 | $25.88 | $26.58 | $25.51 | $26.45 | $12.51 | 749,700 |
| 2018-06-25 | $26.72 | $26.96 | $25.90 | $25.97 | $12.28 | 719,810 |
| 2018-06-22 | $25.58 | $26.69 | $25.36 | $26.54 | $12.55 | 827,900 |
| 2018-06-21 | $26.26 | $26.55 | $25.52 | $25.81 | $12.21 | 879,570 |
| 2018-06-20 | $25.50 | $26.65 | $25.40 | $26.39 | $12.48 | 1,056,500 |
| 2018-06-19 | $27.77 | $27.85 | $25.29 | $25.78 | $12.19 | 1,911,030 |
| 2018-06-18 | $28.10 | $28.10 | $28.10 | $28.10 | $13.29 | 0 |
| 2018-06-15 | $30.02 | $30.17 | $27.81 | $28.10 | $13.29 | 1,453,530 |
| 2018-06-14 | $30.13 | $30.40 | $29.80 | $29.96 | $14.17 | 428,870 |
| 2018-06-13 | $43.83 | $43.83 | $42.40 | $42.43 | $14.23 | 782,700 |
| 2018-06-12 | $43.41 | $43.85 | $42.70 | $43.83 | $14.70 | 632,420 |
| 2018-06-11 | $43.90 | $43.90 | $43.06 | $43.28 | $14.52 | 490,900 |
| 2018-06-08 | $44.12 | $44.69 | $43.38 | $43.77 | $14.68 | 691,200 |
| 2018-06-07 | $44.35 | $44.40 | $43.68 | $43.93 | $14.73 | 597,150 |
| 2018-06-06 | $44.10 | $44.39 | $43.82 | $44.25 | $14.84 | 659,950 |
| 2018-06-05 | $43.40 | $44.18 | $43.05 | $44.16 | $14.81 | 804,820 |
| 2018-06-04 | $43.71 | $43.95 | $42.80 | $43.28 | $14.52 | 643,800 |
| 2018-06-01 | $43.36 | $44.40 | $43.13 | $43.61 | $14.63 | 916,730 |
| 2018-05-31 | $43.50 | $43.73 | $42.91 | $43.62 | $14.63 | 767,300 |
| 2018-05-30 | $44.80 | $44.80 | $42.66 | $42.88 | $14.38 | 1,566,570 |
| 2018-05-29 | $45.80 | $46.22 | $45.34 | $45.61 | $15.30 | 915,270 |
| 2018-05-28 | $45.87 | $46.34 | $45.51 | $45.60 | $15.29 | 875,320 |
| 2018-05-25 | $46.15 | $46.36 | $45.52 | $45.84 | $15.38 | 950,600 |
| 2018-05-24 | $46.40 | $46.58 | $45.85 | $45.99 | $15.43 | 1,140,180 |
| 2018-05-23 | $46.90 | $47.48 | $46.38 | $46.56 | $15.62 | 1,367,880 |
| 2018-05-22 | $47.00 | $47.22 | $46.63 | $47.08 | $15.79 | 1,571,870 |
| 2018-05-21 | $46.31 | $47.28 | $45.91 | $47.23 | $15.84 | 2,711,260 |
| 2018-05-18 | $45.35 | $46.28 | $45.09 | $45.95 | $15.41 | 1,691,300 |
| 2018-05-17 | $44.95 | $45.88 | $44.58 | $45.26 | $15.18 | 1,396,810 |
| 2018-05-16 | $45.16 | $45.35 | $44.80 | $44.96 | $15.08 | 918,630 |
| 2018-05-15 | $45.15 | $45.30 | $44.35 | $45.27 | $15.18 | 1,008,120 |
| 2018-05-14 | $44.90 | $45.30 | $44.77 | $45.15 | $15.14 | 1,073,230 |
| 2018-05-11 | $46.60 | $46.60 | $44.76 | $45.09 | $15.12 | 2,195,500 |
| 2018-05-10 | $45.28 | $47.10 | $45.28 | $46.51 | $15.60 | 3,289,230 |
| 2018-05-09 | $45.19 | $45.47 | $44.86 | $45.07 | $15.12 | 971,600 |
| 2018-05-08 | $45.80 | $45.96 | $44.90 | $45.24 | $15.17 | 1,333,680 |
| 2018-05-07 | $44.85 | $45.39 | $44.60 | $45.38 | $15.22 | 1,481,720 |
| 2018-05-04 | $43.96 | $44.80 | $43.65 | $44.55 | $14.94 | 1,297,080 |
| 2018-05-03 | $43.52 | $43.99 | $43.07 | $43.96 | $14.74 | 1,016,300 |
| 2018-05-02 | $44.07 | $44.46 | $43.15 | $43.71 | $14.66 | 954,280 |
| 2018-05-01 | $43.80 | $43.80 | $43.80 | $43.80 | $14.69 | 0 |
| 2018-04-30 | $43.80 | $43.80 | $43.80 | $43.80 | $14.69 | 0 |
| 2018-04-27 | $44.40 | $44.55 | $43.44 | $43.80 | $14.69 | 1,183,790 |
| 2018-04-26 | $44.97 | $45.46 | $44.06 | $44.31 | $14.86 | 1,983,410 |
| 2018-04-25 | $43.69 | $44.38 | $43.42 | $44.21 | $14.83 | 920,320 |
| 2018-04-24 | $42.46 | $43.99 | $42.40 | $43.84 | $14.70 | 1,357,780 |
| 2018-04-23 | $41.41 | $42.34 | $41.35 | $42.28 | $14.18 | 701,400 |
| 2018-04-20 | $42.89 | $43.48 | $41.30 | $41.75 | $14.00 | 1,013,400 |
| 2018-04-19 | $43.50 | $44.10 | $43.30 | $43.37 | $14.55 | 701,600 |
| 2018-04-18 | $44.07 | $44.08 | $42.30 | $43.86 | $14.71 | 1,040,200 |
| 2018-04-17 | $45.07 | $45.30 | $43.60 | $43.65 | $14.64 | 852,520 |
| 2018-04-16 | $45.45 | $45.92 | $44.53 | $44.95 | $15.08 | 968,820 |
| 2018-04-13 | $46.38 | $46.78 | $45.58 | $45.71 | $15.33 | 1,101,620 |
| 2018-04-12 | $45.79 | $46.46 | $45.52 | $46.34 | $15.54 | 1,657,630 |
| 2018-04-11 | $45.16 | $45.98 | $45.07 | $45.79 | $15.36 | 1,537,730 |
| 2018-04-10 | $45.29 | $45.39 | $44.53 | $45.15 | $15.14 | 922,720 |
| 2018-04-09 | $44.69 | $45.37 | $44.33 | $45.29 | $15.19 | 883,340 |
| 2018-04-06 | $44.78 | $44.78 | $44.78 | $44.78 | $15.02 | 0 |
| 2018-04-05 | $44.78 | $44.78 | $44.78 | $44.78 | $15.02 | 0 |
| 2018-04-04 | $44.81 | $45.53 | $44.53 | $44.78 | $15.02 | 863,240 |
| 2018-04-03 | $44.05 | $44.94 | $44.00 | $44.80 | $15.03 | 723,220 |
| 2018-04-02 | $46.00 | $46.27 | $44.81 | $44.90 | $15.06 | 2,019,810 |
| 2018-03-30 | $45.13 | $45.39 | $44.34 | $44.98 | $15.09 | 1,850,440 |
| 2018-03-29 | $45.53 | $45.86 | $44.50 | $45.26 | $15.18 | 1,353,600 |
| 2018-03-28 | $44.26 | $45.56 | $44.26 | $45.51 | $15.26 | 986,320 |
| 2018-03-27 | $43.93 | $45.07 | $43.93 | $44.85 | $15.04 | 1,194,180 |
| 2018-03-26 | $42.43 | $43.58 | $41.45 | $43.48 | $14.58 | 828,670 |
| 2018-03-23 | $42.50 | $44.52 | $41.63 | $42.42 | $14.23 | 1,335,250 |
| 2018-03-22 | $43.84 | $45.07 | $43.76 | $44.94 | $15.07 | 1,260,620 |
| 2018-03-21 | $43.30 | $44.84 | $43.13 | $43.75 | $14.67 | 1,149,420 |
| 2018-03-20 | $42.88 | $43.30 | $42.50 | $43.22 | $14.50 | 611,730 |
| 2018-03-19 | $43.04 | $43.60 | $43.02 | $43.41 | $14.56 | 502,320 |
| 2018-03-16 | $42.78 | $43.63 | $42.78 | $43.22 | $14.50 | 408,700 |
| 2018-03-15 | $44.00 | $44.22 | $42.71 | $43.10 | $14.46 | 766,000 |
| 2018-03-14 | $43.79 | $44.87 | $43.58 | $44.20 | $14.83 | 654,360 |
| 2018-03-13 | $44.41 | $44.77 | $43.85 | $43.89 | $14.72 | 667,620 |
| 2018-03-12 | $44.85 | $45.30 | $44.45 | $44.59 | $14.96 | 818,900 |
| 2018-03-09 | $43.91 | $44.70 | $43.83 | $44.57 | $14.95 | 668,730 |
| 2018-03-08 | $43.49 | $44.24 | $43.35 | $44.05 | $14.77 | 656,390 |
| 2018-03-07 | $43.40 | $43.85 | $43.32 | $43.40 | $14.56 | 551,900 |
| 2018-03-06 | $43.20 | $43.64 | $43.11 | $43.38 | $14.55 | 634,690 |
| 2018-03-05 | $43.37 | $43.37 | $42.64 | $43.18 | $14.48 | 504,800 |
| 2018-03-02 | $43.08 | $43.49 | $42.88 | $43.21 | $14.49 | 470,240 |
| 2018-03-01 | $42.84 | $43.66 | $42.35 | $43.38 | $14.55 | 703,080 |
| 2018-02-28 | $42.50 | $43.29 | $42.18 | $43.06 | $14.44 | 653,790 |
| 2018-02-27 | $42.72 | $42.97 | $42.62 | $42.76 | $14.34 | 626,600 |
| 2018-02-26 | $42.28 | $42.97 | $42.23 | $42.84 | $14.37 | 835,700 |
| 2018-02-23 | $41.36 | $42.16 | $40.85 | $41.93 | $14.06 | 823,680 |
| 2018-02-22 | $40.72 | $41.29 | $40.36 | $41.26 | $13.84 | 652,420 |
| 2018-02-21 | $40.42 | $40.42 | $40.42 | $40.42 | $13.56 | 0 |
| 2018-02-20 | $40.42 | $40.42 | $40.42 | $40.42 | $13.56 | 0 |
| 2018-02-19 | $40.42 | $40.42 | $40.42 | $40.42 | $13.56 | 0 |
| 2018-02-16 | $40.42 | $40.42 | $40.42 | $40.42 | $13.56 | 0 |
| 2018-02-15 | $40.42 | $40.42 | $40.42 | $40.42 | $13.56 | 0 |
| 2018-02-14 | $40.13 | $40.50 | $39.88 | $40.42 | $13.56 | 448,100 |
| 2018-02-13 | $40.81 | $40.81 | $39.96 | $39.97 | $13.41 | 621,520 |
| 2018-02-12 | $39.38 | $40.87 | $39.38 | $40.53 | $13.59 | 750,080 |
| 2018-02-09 | $40.00 | $40.40 | $38.60 | $39.08 | $13.11 | 1,240,400 |
| 2018-02-08 | $40.70 | $41.60 | $40.31 | $41.02 | $13.76 | 876,920 |
| 2018-02-07 | $41.85 | $41.90 | $39.98 | $40.57 | $13.61 | 1,335,100 |
| 2018-02-06 | $42.52 | $43.27 | $40.33 | $40.58 | $13.61 | 1,276,020 |
| 2018-02-05 | $44.80 | $44.98 | $43.33 | $43.50 | $14.59 | 1,344,220 |
| 2018-02-02 | $46.60 | $46.99 | $42.35 | $45.36 | $15.21 | 1,624,400 |
| 2018-02-01 | $46.80 | $47.85 | $46.19 | $47.01 | $15.77 | 2,220,080 |
| 2018-01-31 | $45.40 | $47.10 | $45.16 | $46.79 | $15.69 | 2,320,180 |
| 2018-01-30 | $45.00 | $45.90 | $45.00 | $45.53 | $15.27 | 1,147,670 |
| 2018-01-29 | $46.00 | $46.99 | $44.99 | $45.22 | $15.17 | 2,268,010 |
| 2018-01-26 | $44.40 | $44.83 | $44.06 | $44.11 | $14.79 | 540,180 |
| 2018-01-25 | $44.44 | $45.08 | $44.30 | $44.51 | $14.93 | 540,720 |
| 2018-01-24 | $44.71 | $44.78 | $43.98 | $44.50 | $14.93 | 767,790 |
| 2018-01-23 | $45.30 | $45.30 | $44.62 | $44.70 | $14.99 | 704,900 |
| 2018-01-22 | $45.16 | $45.58 | $44.80 | $45.42 | $15.23 | 610,690 |
| 2018-01-19 | $45.11 | $45.47 | $44.91 | $45.36 | $15.21 | 584,120 |
| 2018-01-18 | $44.50 | $45.50 | $44.41 | $45.37 | $15.22 | 834,230 |
| 2018-01-17 | $44.14 | $44.69 | $43.67 | $44.55 | $14.94 | 625,840 |
| 2018-01-16 | $43.83 | $44.44 | $43.63 | $44.13 | $14.80 | 351,500 |
| 2018-01-15 | $44.69 | $44.88 | $43.60 | $43.69 | $14.65 | 476,020 |
| 2018-01-12 | $44.70 | $45.69 | $44.41 | $44.83 | $15.04 | 580,490 |
| 2018-01-11 | $44.07 | $44.67 | $44.05 | $44.56 | $14.95 | 352,760 |
| 2018-01-10 | $44.88 | $44.88 | $44.11 | $44.19 | $14.82 | 452,000 |
| 2018-01-09 | $44.88 | $45.45 | $44.66 | $44.88 | $15.05 | 399,640 |
| 2018-01-08 | $45.28 | $45.31 | $44.50 | $44.91 | $15.06 | 558,850 |
| 2018-01-05 | $45.34 | $45.61 | $45.10 | $45.31 | $15.20 | 489,320 |
| 2018-01-04 | $45.00 | $46.09 | $44.81 | $45.34 | $15.21 | 756,890 |
| 2018-01-03 | $44.95 | $45.06 | $44.58 | $44.95 | $15.08 | 579,020 |
| 2018-01-02 | $44.79 | $45.25 | $44.46 | $45.06 | $15.11 | 602,390 |
| 2018-01-01 | $44.95 | $44.95 | $44.95 | $44.95 | $15.08 | 0 |
| 2017-12-29 | $44.15 | $45.18 | $43.92 | $44.95 | $15.08 | 749,190 |
| 2017-12-28 | $43.34 | $44.30 | $43.10 | $44.02 | $14.76 | 544,810 |
| 2017-12-27 | $43.92 | $44.47 | $43.57 | $43.69 | $14.65 | 514,620 |
| 2017-12-26 | $42.73 | $44.01 | $42.60 | $43.76 | $14.68 | 629,620 |
| 2017-12-25 | $43.96 | $43.96 | $42.68 | $43.09 | $14.45 | 500,800 |
| 2017-12-22 | $44.29 | $44.39 | $43.87 | $43.98 | $14.75 | 239,600 |
| 2017-12-21 | $44.10 | $44.34 | $43.42 | $44.27 | $14.85 | 310,500 |
| 2017-12-20 | $44.51 | $44.70 | $44.00 | $44.09 | $14.79 | 362,300 |
| 2017-12-19 | $43.77 | $44.62 | $43.73 | $44.51 | $14.93 | 449,000 |
| 2017-12-18 | $44.12 | $44.30 | $43.56 | $43.77 | $14.68 | 229,700 |
| 2017-12-15 | $43.83 | $44.19 | $43.60 | $44.12 | $14.80 | 426,400 |
| 2017-12-14 | $44.05 | $44.37 | $43.75 | $44.04 | $14.77 | 273,420 |
| 2017-12-13 | $43.59 | $44.49 | $43.35 | $44.30 | $14.86 | 313,900 |
| 2017-12-12 | $44.80 | $44.86 | $43.72 | $43.79 | $14.69 | 521,300 |
| 2017-12-11 | $44.52 | $45.06 | $44.52 | $44.94 | $15.07 | 505,930 |
| 2017-12-08 | $44.50 | $45.15 | $44.23 | $44.82 | $15.03 | 760,080 |
| 2017-12-07 | $44.68 | $44.73 | $44.20 | $44.36 | $14.88 | 479,900 |
| 2017-12-06 | $44.10 | $44.94 | $43.76 | $44.79 | $15.02 | 644,590 |
| 2017-12-05 | $45.79 | $46.12 | $43.72 | $44.09 | $14.79 | 1,010,710 |
| 2017-12-04 | $48.05 | $48.05 | $45.56 | $45.79 | $15.36 | 1,106,870 |
| 2017-12-01 | $48.00 | $48.37 | $47.65 | $48.29 | $16.20 | 628,140 |
| 2017-11-30 | $48.05 | $48.73 | $47.61 | $47.86 | $16.05 | 655,220 |
| 2017-11-29 | $47.65 | $48.23 | $46.92 | $48.10 | $16.13 | 782,120 |
| 2017-11-28 | $46.69 | $47.71 | $46.69 | $47.68 | $15.99 | 536,640 |
| 2017-11-27 | $47.56 | $47.65 | $46.56 | $46.69 | $15.66 | 613,800 |
| 2017-11-24 | $47.05 | $48.20 | $47.05 | $47.56 | $15.95 | 563,400 |
| 2017-11-23 | $48.40 | $48.42 | $47.21 | $47.30 | $15.86 | 1,015,920 |
| 2017-11-22 | $48.00 | $48.95 | $48.00 | $48.42 | $16.24 | 923,710 |
| 2017-11-21 | $49.36 | $49.50 | $47.58 | $48.45 | $16.25 | 1,706,670 |
| 2017-11-20 | $48.40 | $49.65 | $48.00 | $49.55 | $16.62 | 938,020 |
| 2017-11-17 | $51.60 | $51.68 | $48.10 | $48.57 | $16.29 | 2,078,030 |
| 2017-11-16 | $51.99 | $52.28 | $51.53 | $51.66 | $17.33 | 894,570 |
| 2017-11-15 | $52.20 | $52.77 | $51.36 | $51.83 | $17.38 | 1,271,560 |
| 2017-11-14 | $53.00 | $53.35 | $52.01 | $52.14 | $17.49 | 1,896,610 |
| 2017-11-13 | $53.05 | $54.40 | $53.05 | $53.29 | $17.87 | 2,157,520 |
| 2017-11-10 | $52.52 | $53.56 | $52.36 | $52.94 | $17.76 | 2,596,970 |
| 2017-11-09 | $52.00 | $52.79 | $51.60 | $52.60 | $17.64 | 1,941,730 |
| 2017-11-08 | $52.15 | $52.50 | $51.80 | $51.89 | $17.40 | 1,854,910 |
| 2017-11-07 | $52.05 | $52.33 | $51.25 | $52.03 | $17.45 | 1,726,770 |
| 2017-11-06 | $51.72 | $52.39 | $51.71 | $52.26 | $17.53 | 2,315,190 |
| 2017-11-03 | $52.10 | $52.50 | $51.16 | $51.59 | $17.30 | 2,206,950 |
| 2017-11-02 | $52.51 | $52.99 | $52.08 | $52.51 | $17.61 | 3,026,680 |
| 2017-11-01 | $50.00 | $53.63 | $49.75 | $52.97 | $17.77 | 5,551,100 |
| 2017-10-31 | $48.64 | $49.95 | $48.64 | $49.68 | $16.66 | 1,148,170 |
| 2017-10-30 | $49.35 | $49.79 | $48.60 | $48.88 | $16.39 | 1,193,410 |
| 2017-10-27 | $49.66 | $50.15 | $49.50 | $49.82 | $16.71 | 807,190 |
| 2017-10-26 | $49.60 | $50.09 | $49.40 | $49.88 | $16.73 | 1,102,310 |
| 2017-10-25 | $49.68 | $49.78 | $48.52 | $49.67 | $16.66 | 2,238,970 |
| 2017-10-24 | $50.76 | $50.80 | $46.03 | $49.82 | $16.71 | 1,450,630 |
| 2017-10-23 | $50.39 | $50.79 | $50.30 | $50.77 | $17.03 | 558,120 |
| 2017-10-20 | $49.45 | $50.55 | $49.37 | $50.45 | $16.92 | 568,410 |
| 2017-10-19 | $49.76 | $49.93 | $49.20 | $49.65 | $16.65 | 769,180 |
| 2017-10-18 | $50.50 | $50.70 | $49.70 | $49.93 | $16.75 | 849,980 |
| 2017-10-17 | $50.14 | $50.78 | $49.84 | $50.61 | $16.98 | 791,640 |
| 2017-10-16 | $51.48 | $51.48 | $50.11 | $50.19 | $16.83 | 1,275,630 |
| 2017-10-13 | $50.64 | $51.38 | $50.56 | $51.31 | $17.21 | 1,282,870 |
| 2017-10-12 | $51.25 | $51.50 | $50.50 | $50.80 | $17.04 | 779,820 |
| 2017-10-11 | $51.45 | $51.69 | $51.18 | $51.24 | $17.19 | 962,590 |
| 2017-10-10 | $50.95 | $51.79 | $50.79 | $51.57 | $17.30 | 978,040 |
| 2017-10-09 | $51.10 | $51.30 | $50.75 | $50.83 | $17.05 | 980,230 |
| 2017-10-06 | $50.76 | $50.76 | $50.76 | $50.76 | $17.03 | 0 |
| 2017-10-05 | $50.76 | $50.76 | $50.76 | $50.76 | $17.03 | 0 |
| 2017-10-04 | $50.76 | $50.76 | $50.76 | $50.76 | $17.03 | 0 |
| 2017-10-03 | $50.76 | $50.76 | $50.76 | $50.76 | $17.03 | 0 |
| 2017-10-02 | $50.76 | $50.76 | $50.76 | $50.76 | $17.03 | 0 |
| 2017-09-29 | $50.89 | $51.29 | $50.54 | $50.76 | $17.03 | 803,700 |
| 2017-09-28 | $50.77 | $51.39 | $50.59 | $50.89 | $17.07 | 952,350 |
| 2017-09-27 | $49.78 | $51.17 | $49.56 | $50.51 | $16.94 | 790,020 |
| 2017-09-26 | $50.05 | $50.40 | $49.22 | $49.71 | $16.67 | 768,860 |
| 2017-09-25 | $50.60 | $51.16 | $49.93 | $50.00 | $16.77 | 898,120 |
| 2017-09-22 | $51.10 | $51.20 | $50.66 | $50.85 | $17.06 | 1,167,040 |
| 2017-09-21 | $52.05 | $52.21 | $51.20 | $51.29 | $17.20 | 1,182,620 |
| 2017-09-20 | $51.78 | $52.00 | $51.47 | $51.98 | $17.43 | 1,219,790 |
| 2017-09-19 | $51.86 | $52.10 | $51.58 | $51.72 | $17.35 | 1,011,250 |
| 2017-09-18 | $51.66 | $51.95 | $51.10 | $51.86 | $17.39 | 931,260 |
| 2017-09-15 | $52.50 | $52.55 | $51.58 | $51.83 | $17.38 | 1,105,560 |
| 2017-09-14 | $51.60 | $52.56 | $51.49 | $52.39 | $17.57 | 1,841,510 |
| 2017-09-13 | $51.29 | $51.67 | $51.01 | $51.59 | $17.30 | 724,620 |
| 2017-09-12 | $52.10 | $52.37 | $51.15 | $51.33 | $17.22 | 1,243,820 |
| 2017-09-11 | $51.10 | $51.97 | $51.10 | $51.95 | $17.42 | 1,313,770 |
| 2017-09-08 | $50.83 | $51.70 | $50.82 | $51.19 | $17.17 | 1,280,770 |
| 2017-09-07 | $51.15 | $51.73 | $50.76 | $50.97 | $17.10 | 1,400,840 |
| 2017-09-06 | $51.50 | $51.50 | $50.70 | $51.13 | $17.15 | 1,122,320 |
| 2017-09-05 | $51.29 | $51.80 | $51.20 | $51.61 | $17.31 | 1,009,600 |
| 2017-09-04 | $51.80 | $52.68 | $51.42 | $51.61 | $17.31 | 1,469,420 |
| 2017-09-01 | $52.15 | $52.27 | $51.65 | $51.94 | $17.42 | 1,619,450 |
| 2017-08-31 | $50.83 | $52.28 | $50.77 | $52.07 | $17.46 | 2,620,120 |
| 2017-08-30 | $50.85 | $51.48 | $50.68 | $50.81 | $17.04 | 1,520,050 |
| 2017-08-29 | $52.00 | $52.00 | $50.45 | $51.11 | $17.14 | 3,989,710 |
| 2017-08-28 | $51.31 | $52.61 | $51.28 | $52.57 | $17.63 | 2,857,040 |
| 2017-08-25 | $49.55 | $51.20 | $49.26 | $50.91 | $17.08 | 2,229,170 |
| 2017-08-24 | $49.50 | $50.20 | $49.28 | $49.54 | $16.62 | 1,341,820 |
| 2017-08-23 | $49.01 | $49.62 | $48.90 | $49.50 | $16.60 | 1,026,120 |
| 2017-08-22 | $49.20 | $49.64 | $48.96 | $49.06 | $16.46 | 931,520 |
| 2017-08-21 | $48.68 | $49.18 | $48.51 | $49.17 | $16.49 | 770,720 |
| 2017-08-18 | $48.78 | $48.78 | $48.36 | $48.57 | $16.29 | 608,340 |
| 2017-08-17 | $48.89 | $49.11 | $48.60 | $48.98 | $16.43 | 1,047,750 |
| 2017-08-16 | $48.48 | $49.44 | $48.32 | $49.01 | $16.44 | 1,103,130 |
| 2017-08-15 | $48.01 | $48.85 | $48.01 | $48.67 | $16.32 | 755,600 |
| 2017-08-14 | $47.75 | $48.29 | $47.56 | $48.08 | $16.13 | 542,710 |
| 2017-08-11 | $47.69 | $48.20 | $47.30 | $47.49 | $15.93 | 755,420 |
| 2017-08-10 | $48.53 | $48.83 | $47.80 | $47.92 | $16.07 | 943,340 |
| 2017-08-09 | $48.56 | $48.83 | $48.45 | $48.60 | $16.30 | 498,020 |
| 2017-08-08 | $48.48 | $48.83 | $48.22 | $48.70 | $16.33 | 675,000 |
| 2017-08-07 | $48.48 | $48.89 | $48.30 | $48.57 | $16.29 | 503,380 |
| 2017-08-04 | $48.70 | $48.85 | $48.12 | $48.23 | $16.18 | 773,700 |
| 2017-08-03 | $48.66 | $49.39 | $48.58 | $48.72 | $16.34 | 853,470 |
| 2017-08-02 | $49.70 | $49.70 | $48.36 | $48.75 | $16.35 | 1,401,820 |
| 2017-08-01 | $49.69 | $50.25 | $49.49 | $49.77 | $16.69 | 1,368,390 |
| 2017-07-31 | $48.96 | $49.95 | $48.75 | $49.82 | $16.71 | 1,239,060 |
| 2017-07-28 | $49.60 | $49.78 | $48.90 | $49.11 | $16.47 | 1,171,240 |
| 2017-07-27 | $48.10 | $50.30 | $48.01 | $49.76 | $16.69 | 2,276,860 |
| 2017-07-26 | $48.16 | $48.48 | $47.91 | $48.23 | $16.18 | 693,100 |
| 2017-07-25 | $48.49 | $48.78 | $47.90 | $48.16 | $16.15 | 913,420 |
| 2017-07-24 | $47.13 | $49.24 | $47.07 | $48.79 | $16.36 | 1,783,550 |
| 2017-07-21 | $48.13 | $48.35 | $47.73 | $47.93 | $16.08 | 1,346,650 |
| 2017-07-20 | $48.90 | $49.45 | $48.11 | $48.24 | $16.18 | 1,946,450 |
| 2017-07-19 | $48.40 | $48.97 | $47.84 | $48.91 | $16.40 | 1,441,720 |
| 2017-07-18 | $47.33 | $48.85 | $47.33 | $48.43 | $16.24 | 1,393,750 |
| 2017-07-17 | $52.16 | $52.16 | $47.60 | $47.68 | $15.99 | 3,651,450 |
| 2017-07-14 | $53.30 | $53.83 | $52.62 | $52.77 | $17.70 | 1,221,450 |
| 2017-07-13 | $53.79 | $54.03 | $52.92 | $53.21 | $17.85 | 1,460,420 |
| 2017-07-12 | $53.01 | $54.10 | $52.64 | $54.04 | $18.13 | 1,849,670 |
| 2017-07-11 | $55.15 | $55.32 | $52.83 | $52.90 | $17.74 | 2,693,940 |
| 2017-07-10 | $55.10 | $56.30 | $55.00 | $55.33 | $18.56 | 2,398,070 |
| 2017-07-07 | $54.76 | $57.26 | $54.72 | $55.94 | $18.76 | 3,854,250 |
| 2017-07-06 | $54.35 | $54.87 | $53.71 | $53.96 | $18.10 | 1,806,680 |
| 2017-07-05 | $54.15 | $54.57 | $53.26 | $54.41 | $18.25 | 2,215,790 |
| 2017-07-04 | $53.44 | $54.38 | $53.12 | $54.19 | $18.18 | 2,270,410 |
| 2017-07-03 | $53.12 | $53.66 | $52.58 | $53.38 | $17.90 | 1,757,950 |
| 2017-06-30 | $53.00 | $53.66 | $52.60 | $53.12 | $17.82 | 2,624,120 |
| 2017-06-29 | $52.66 | $53.53 | $52.66 | $53.00 | $17.78 | 2,479,620 |
| 2017-06-28 | $51.83 | $53.38 | $51.83 | $52.79 | $17.71 | 2,290,850 |
| 2017-06-27 | $51.83 | $53.10 | $51.80 | $52.22 | $17.52 | 2,460,220 |
| 2017-06-26 | $50.25 | $51.90 | $49.70 | $51.87 | $17.40 | 1,395,830 |
| 2017-06-23 | $50.20 | $50.83 | $49.30 | $50.24 | $16.85 | 1,054,230 |
| 2017-06-22 | $51.86 | $51.88 | $49.30 | $50.36 | $16.89 | 1,344,690 |
| 2017-06-21 | $51.80 | $52.09 | $51.26 | $51.85 | $17.39 | 945,630 |
| 2017-06-20 | $52.27 | $52.53 | $51.74 | $51.96 | $17.43 | 1,089,600 |
| 2017-06-19 | $51.68 | $52.26 | $51.41 | $51.95 | $17.42 | 922,990 |
| 2017-06-16 | $51.82 | $51.82 | $51.27 | $51.67 | $17.33 | 900,080 |
| 2017-06-15 | $50.75 | $52.28 | $50.75 | $51.80 | $17.37 | 1,703,530 |
| 2017-06-14 | $50.82 | $51.11 | $50.11 | $50.89 | $17.07 | 1,162,190 |
| 2017-06-13 | $49.58 | $50.90 | $49.50 | $50.83 | $17.05 | 1,555,370 |
| 2017-06-12 | $51.00 | $51.00 | $49.18 | $49.54 | $16.62 | 1,964,170 |
| 2017-06-09 | $51.65 | $52.71 | $51.42 | $51.87 | $17.40 | 1,236,010 |
| 2017-06-08 | $51.79 | $52.62 | $51.51 | $51.82 | $17.38 | 1,565,570 |
| 2017-06-07 | $50.09 | $52.18 | $50.00 | $51.87 | $17.40 | 2,128,400 |
| 2017-06-06 | $50.01 | $50.80 | $49.61 | $50.36 | $16.89 | 973,770 |
| 2017-06-05 | $50.00 | $50.85 | $49.80 | $50.29 | $16.87 | 1,146,190 |
| 2017-06-02 | $47.80 | $49.79 | $47.15 | $49.53 | $16.61 | 1,554,320 |
| 2017-06-01 | $50.47 | $50.47 | $48.00 | $48.11 | $16.14 | 1,516,910 |
| 2017-05-31 | $52.00 | $52.82 | $50.48 | $50.52 | $16.94 | 2,141,100 |
| 2017-05-30 | $50.66 | $50.66 | $50.66 | $50.66 | $16.99 | 0 |
| 2017-05-29 | $50.66 | $50.66 | $50.66 | $50.66 | $16.99 | 0 |
| 2017-05-26 | $49.89 | $51.19 | $49.73 | $50.66 | $16.99 | 1,318,990 |
| 2017-05-25 | $50.14 | $50.50 | $47.57 | $50.00 | $16.77 | 1,710,050 |
| 2017-05-24 | $49.24 | $50.40 | $49.01 | $50.21 | $16.84 | 1,082,490 |
| 2017-05-23 | $50.48 | $51.00 | $49.10 | $49.27 | $16.53 | 1,618,650 |
| 2017-05-22 | $52.75 | $53.30 | $50.13 | $50.49 | $16.93 | 2,221,060 |
| 2017-05-19 | $54.45 | $54.60 | $52.36 | $52.94 | $17.76 | 2,226,120 |
| 2017-05-18 | $54.62 | $55.28 | $54.06 | $54.51 | $18.28 | 1,594,820 |
| 2017-05-17 | $55.35 | $55.89 | $54.77 | $55.25 | $18.53 | 2,607,740 |
| 2017-05-16 | $53.90 | $55.70 | $53.71 | $55.51 | $18.62 | 2,890,350 |
| 2017-05-15 | $54.38 | $54.75 | $53.93 | $53.96 | $18.10 | 1,299,110 |
| 2017-05-12 | $54.46 | $54.58 | $53.50 | $54.47 | $18.27 | 2,328,970 |
| 2017-05-11 | $52.20 | $54.65 | $52.02 | $54.49 | $18.21 | 2,417,580 |
| 2017-05-10 | $53.30 | $54.41 | $52.61 | $52.67 | $17.60 | 1,927,230 |
| 2017-05-09 | $51.94 | $53.70 | $51.91 | $53.56 | $17.90 | 1,513,470 |
| 2017-05-08 | $53.03 | $53.98 | $52.27 | $52.38 | $17.50 | 1,325,500 |
| 2017-05-05 | $53.08 | $54.40 | $53.08 | $53.31 | $17.82 | 1,917,820 |
| 2017-05-04 | $55.40 | $55.40 | $53.11 | $53.23 | $17.79 | 2,494,320 |
| 2017-05-03 | $55.26 | $56.38 | $54.88 | $55.45 | $18.53 | 2,379,570 |
| 2017-05-02 | $55.67 | $55.67 | $54.86 | $55.53 | $18.56 | 1,690,110 |
| 2017-05-01 | $55.38 | $55.38 | $55.38 | $55.38 | $18.51 | 0 |
| 2017-04-28 | $55.30 | $56.37 | $55.20 | $55.38 | $18.51 | 2,857,300 |
| 2017-04-27 | $51.70 | $56.50 | $51.18 | $55.80 | $18.65 | 5,057,620 |
| 2017-04-26 | $51.50 | $52.28 | $50.76 | $51.78 | $17.30 | 2,228,240 |
| 2017-04-25 | $51.63 | $52.68 | $51.20 | $51.47 | $17.20 | 4,632,030 |
| 2017-04-24 | $54.01 | $54.95 | $52.60 | $54.49 | $18.21 | 2,367,430 |
| 2017-04-21 | $53.60 | $54.38 | $53.02 | $53.90 | $18.01 | 2,057,690 |
| 2017-04-20 | $52.00 | $53.72 | $51.62 | $53.27 | $17.80 | 2,801,440 |
| 2017-04-19 | $49.99 | $52.99 | $49.90 | $52.51 | $17.55 | 2,426,610 |
| 2017-04-18 | $49.59 | $50.39 | $49.34 | $49.70 | $16.61 | 1,079,980 |
| 2017-04-17 | $49.15 | $50.12 | $48.51 | $49.22 | $16.45 | 1,361,590 |
| 2017-04-14 | $51.20 | $51.51 | $50.21 | $50.72 | $16.95 | 1,013,860 |
| 2017-04-13 | $51.78 | $52.00 | $51.09 | $51.37 | $17.17 | 946,070 |
| 2017-04-12 | $51.61 | $52.30 | $51.03 | $51.25 | $17.13 | 1,205,280 |
| 2017-04-11 | $50.93 | $52.28 | $50.03 | $52.02 | $17.38 | 1,782,790 |
| 2017-04-10 | $53.96 | $53.96 | $50.90 | $50.99 | $17.04 | 3,290,070 |
| 2017-04-07 | $55.55 | $55.82 | $53.81 | $54.12 | $18.09 | 2,255,270 |
| 2017-04-06 | $55.55 | $56.76 | $55.20 | $55.60 | $18.58 | 2,144,590 |
| 2017-04-05 | $54.34 | $55.82 | $54.32 | $55.64 | $18.59 | 1,874,190 |
| 2017-04-04 | $55.00 | $55.00 | $55.00 | $55.00 | $18.38 | 0 |
| 2017-04-03 | $55.00 | $55.00 | $55.00 | $55.00 | $18.38 | 0 |
| 2017-03-31 | $56.69 | $57.25 | $54.01 | $55.00 | $18.38 | 2,872,710 |
| 2017-03-30 | $56.35 | $57.32 | $55.68 | $56.47 | $18.87 | 2,627,080 |
| 2017-03-29 | $58.43 | $59.33 | $56.73 | $56.84 | $19.00 | 3,983,660 |
| 2017-03-28 | $60.00 | $60.80 | $58.50 | $58.57 | $19.57 | 6,639,200 |
| 2017-03-27 | $61.50 | $64.28 | $60.80 | $62.95 | $21.04 | 4,774,190 |
| 2017-03-24 | $59.60 | $61.51 | $59.51 | $61.25 | $20.47 | 3,871,050 |
| 2017-03-23 | $60.66 | $60.99 | $58.22 | $59.75 | $19.97 | 4,017,990 |
| 2017-03-22 | $59.45 | $61.16 | $58.82 | $60.56 | $20.24 | 4,595,600 |
| 2017-03-21 | $59.91 | $60.17 | $59.18 | $59.99 | $20.05 | 3,655,700 |
| 2017-03-20 | $57.17 | $59.79 | $57.17 | $59.76 | $19.97 | 4,774,410 |
| 2017-03-17 | $58.60 | $59.10 | $56.90 | $57.06 | $19.07 | 4,835,050 |
| 2017-03-16 | $56.90 | $59.40 | $56.90 | $58.97 | $19.71 | 5,918,860 |
| 2017-03-15 | $56.60 | $57.38 | $56.12 | $56.76 | $18.97 | 2,347,080 |
| 2017-03-14 | $56.50 | $57.88 | $56.42 | $57.14 | $19.10 | 3,683,020 |
| 2017-03-13 | $55.75 | $56.94 | $54.86 | $56.76 | $18.97 | 3,075,240 |
| 2017-03-10 | $56.00 | $56.99 | $55.90 | $55.97 | $18.70 | 2,866,090 |
| 2017-03-09 | $57.40 | $57.40 | $55.51 | $55.80 | $18.65 | 3,484,300 |
| 2017-03-08 | $57.10 | $57.50 | $56.60 | $57.47 | $19.21 | 3,031,020 |
| 2017-03-07 | $57.00 | $57.52 | $56.52 | $57.18 | $19.11 | 3,467,110 |
| 2017-03-06 | $55.60 | $57.35 | $55.60 | $57.06 | $19.07 | 3,683,930 |
| 2017-03-03 | $55.50 | $55.95 | $54.70 | $55.75 | $18.63 | 2,999,880 |
| 2017-03-02 | $55.68 | $56.70 | $55.40 | $55.84 | $18.66 | 3,819,110 |
| 2017-03-01 | $57.69 | $57.69 | $55.40 | $55.51 | $18.55 | 5,290,150 |
| 2017-02-28 | $56.43 | $58.00 | $55.30 | $57.74 | $19.30 | 5,147,020 |
| 2017-02-27 | $55.97 | $58.30 | $55.59 | $56.31 | $18.82 | 5,875,460 |
| 2017-02-24 | $54.41 | $56.60 | $53.99 | $55.62 | $18.59 | 5,483,710 |
| 2017-02-23 | $54.14 | $56.66 | $53.51 | $54.62 | $18.25 | 7,079,740 |
| 2017-02-22 | $54.12 | $54.93 | $53.01 | $54.26 | $18.13 | 4,587,860 |
| 2017-02-21 | $51.21 | $54.67 | $51.21 | $54.44 | $18.19 | 6,750,160 |
| 2017-02-20 | $51.86 | $52.25 | $49.89 | $51.54 | $17.22 | 4,889,980 |
| 2017-02-17 | $53.06 | $55.38 | $52.43 | $52.90 | $17.68 | 7,781,130 |
| 2017-02-16 | $52.24 | $53.12 | $51.53 | $53.05 | $17.73 | 6,708,010 |
| 2017-02-15 | $50.23 | $55.38 | $50.11 | $53.29 | $17.81 | 11,044,120 |
| 2017-02-14 | $50.12 | $51.33 | $49.70 | $50.55 | $16.89 | 5,223,370 |
| 2017-02-13 | $48.35 | $50.49 | $48.32 | $50.11 | $16.75 | 5,209,340 |
| 2017-02-10 | $49.65 | $49.99 | $48.38 | $48.58 | $16.23 | 5,637,530 |
| 2017-02-09 | $50.79 | $52.63 | $49.88 | $49.92 | $16.68 | 7,625,640 |
| 2017-02-08 | $50.02 | $51.58 | $49.47 | $50.79 | $16.97 | 6,194,500 |
| 2017-02-07 | $50.65 | $50.79 | $49.64 | $50.18 | $16.77 | 4,868,550 |
| 2017-02-06 | $49.22 | $51.30 | $49.22 | $50.96 | $17.03 | 6,503,960 |
| 2017-02-03 | $49.50 | $49.50 | $48.01 | $48.73 | $16.28 | 4,595,290 |
| 2017-02-02 | $49.89 | $49.89 | $49.89 | $49.89 | $16.67 | 0 |
| 2017-02-01 | $49.89 | $49.89 | $49.89 | $49.89 | $16.67 | 0 |
| 2017-01-31 | $49.89 | $49.89 | $49.89 | $49.89 | $16.67 | 0 |
| 2017-01-30 | $49.89 | $49.89 | $49.89 | $49.89 | $16.67 | 0 |
| 2017-01-27 | $49.89 | $49.89 | $49.89 | $49.89 | $16.67 | 0 |
| 2017-01-26 | $49.00 | $50.50 | $48.21 | $49.89 | $16.67 | 6,477,220 |
| 2017-01-25 | $46.55 | $49.78 | $46.51 | $48.89 | $16.34 | 6,384,870 |
| 2017-01-24 | $49.10 | $49.10 | $46.77 | $47.05 | $15.72 | 5,862,770 |
| 2017-01-23 | $48.56 | $51.75 | $48.03 | $49.08 | $16.40 | 8,218,840 |
| 2017-01-20 | $45.10 | $49.85 | $44.88 | $48.23 | $16.12 | 10,134,780 |
| 2017-01-19 | $45.20 | $48.60 | $45.20 | $45.92 | $15.35 | 10,748,670 |
| 2017-01-18 | $50.32 | $52.50 | $48.40 | $48.84 | $16.32 | 16,114,720 |
| 2017-01-17 | $47.70 | $47.82 | $45.33 | $47.82 | $15.98 | 11,598,160 |
| 2017-01-16 | $43.47 | $43.47 | $43.47 | $43.47 | $14.53 | 125,760 |
| 2017-01-13 | $39.52 | $39.52 | $39.52 | $39.52 | $13.21 | 7,770 |
| 2017-01-12 | $35.93 | $35.93 | $35.93 | $35.93 | $12.01 | 14,440 |
Hailir Pesticides and Chemicals group Company Ltd (603639) News Headlines
Recent Hailir Pesticides and Chemicals group Company Ltd (603639) News
Similar Companies to Hailir Pesticides and Chemicals group Company Ltd (603639) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |