Comefly Outdoor Company Ltd (603908) Exchange: SHG
Data as of July 11, 2025
$25.44 ($0.03) 0.12%
Comefly Outdoor Company Ltd - Daily Information
Click for more stock information on Comefly Outdoor Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $25.41 |
| Previous Close | $25.44 |
| High | $25.74 |
| Low | $25.30 |
| Adjusted Open | $25.41 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.74 |
| Adjusted Low | $25.30 |
About Comefly Outdoor Company Ltd (603908)
Invest in Comefly Outdoor Company Ltd (603908)
Historical Stock Data for Comefly Outdoor Company Ltd (603908)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.41 | $25.74 | $25.30 | $25.44 | $25.44 | 1,191,440 |
| 2025-07-08 | $24.97 | $25.45 | $24.97 | $25.41 | $25.41 | 1,174,320 |
| 2025-07-07 | $24.57 | $25.16 | $24.57 | $25.12 | $25.12 | 1,201,360 |
| 2025-07-04 | $25.21 | $25.21 | $24.44 | $24.81 | $24.81 | 1,977,100 |
| 2025-07-03 | $25.08 | $25.45 | $25.00 | $25.26 | $25.26 | 1,390,720 |
| 2025-07-02 | $25.50 | $25.50 | $24.91 | $25.04 | $25.04 | 1,150,850 |
| 2025-06-30 | $24.60 | $24.98 | $24.43 | $24.76 | $24.76 | 1,327,660 |
| 2025-06-27 | $24.59 | $24.60 | $24.24 | $24.56 | $24.56 | 889,480 |
| 2025-06-26 | $24.74 | $24.90 | $24.36 | $24.39 | $24.39 | 1,057,180 |
| 2025-06-25 | $24.56 | $24.97 | $24.35 | $24.74 | $24.74 | 1,527,620 |
| 2025-06-24 | $23.71 | $24.49 | $23.46 | $24.34 | $24.34 | 1,674,500 |
| 2025-06-23 | $22.98 | $23.51 | $22.66 | $23.45 | $23.45 | 1,091,280 |
| 2025-06-20 | $23.43 | $23.53 | $22.96 | $22.96 | $22.96 | 1,219,020 |
| 2025-06-19 | $24.07 | $24.08 | $23.25 | $23.35 | $23.35 | 1,527,360 |
| 2025-06-18 | $24.52 | $24.65 | $23.96 | $24.00 | $24.00 | 1,650,780 |
| 2025-06-17 | $24.49 | $25.41 | $24.41 | $24.69 | $24.69 | 2,702,720 |
| 2025-06-13 | $25.14 | $25.14 | $24.41 | $24.50 | $24.50 | 1,744,120 |
| 2025-06-12 | $25.12 | $25.47 | $24.99 | $25.18 | $25.18 | 1,368,940 |
| 2025-06-11 | $25.08 | $25.50 | $25.01 | $25.20 | $25.20 | 1,512,400 |
| 2025-06-10 | $25.51 | $25.80 | $24.85 | $25.20 | $25.20 | 2,355,460 |
| 2025-06-09 | $24.71 | $26.08 | $24.71 | $25.46 | $25.46 | 2,829,320 |
| 2025-06-06 | $24.62 | $25.18 | $24.33 | $24.86 | $24.86 | 2,069,480 |
| 2025-06-05 | $25.80 | $26.14 | $25.29 | $25.48 | $25.48 | 3,794,930 |
| 2025-06-04 | $25.09 | $25.50 | $25.09 | $25.50 | $25.50 | 2,249,630 |
| 2025-06-03 | $24.55 | $25.36 | $24.25 | $25.09 | $25.09 | 2,328,420 |
| 2025-05-30 | $24.75 | $24.99 | $24.31 | $24.55 | $24.55 | 1,446,320 |
| 2025-05-29 | $24.47 | $25.07 | $24.47 | $24.91 | $24.91 | 1,561,040 |
| 2025-05-28 | $24.59 | $25.08 | $24.37 | $24.75 | $24.75 | 2,015,880 |
| 2025-05-27 | $24.19 | $24.50 | $23.92 | $24.41 | $24.41 | 1,606,960 |
| 2025-05-26 | $24.25 | $24.43 | $23.80 | $24.19 | $24.19 | 1,525,300 |
| 2025-05-23 | $24.55 | $24.75 | $24.08 | $24.25 | $24.25 | 1,922,480 |
| 2025-05-22 | $24.73 | $25.28 | $24.49 | $24.54 | $24.54 | 2,261,380 |
| 2025-05-21 | $25.31 | $25.31 | $24.50 | $24.77 | $24.77 | 2,275,820 |
| 2025-05-20 | $24.44 | $25.55 | $24.30 | $25.31 | $25.31 | 3,238,160 |
| 2025-05-19 | $24.27 | $24.48 | $24.00 | $24.45 | $24.45 | 1,305,120 |
| 2025-05-16 | $24.31 | $24.54 | $24.05 | $24.33 | $24.33 | 1,278,110 |
| 2025-05-15 | $24.30 | $24.50 | $23.92 | $24.30 | $24.30 | 1,659,480 |
| 2025-05-14 | $24.80 | $24.80 | $24.05 | $24.31 | $24.31 | 2,291,020 |
| 2025-05-13 | $24.93 | $25.50 | $24.74 | $24.80 | $24.80 | 2,642,280 |
| 2025-05-12 | $24.78 | $25.10 | $24.38 | $24.70 | $24.70 | 1,601,180 |
| 2025-05-09 | $24.71 | $25.01 | $24.37 | $24.50 | $24.50 | 1,853,960 |
| 2025-05-08 | $24.88 | $24.99 | $24.40 | $24.75 | $24.75 | 2,063,800 |
| 2025-05-07 | $24.50 | $25.22 | $24.40 | $24.57 | $24.57 | 2,825,560 |
| 2025-05-06 | $23.76 | $24.88 | $23.76 | $24.32 | $24.32 | 2,389,560 |
| 2025-04-30 | $23.20 | $24.45 | $23.20 | $23.75 | $23.75 | 2,619,080 |
| 2025-04-29 | $23.13 | $23.75 | $23.06 | $23.40 | $23.40 | 2,194,260 |
| 2025-04-28 | $23.67 | $23.80 | $23.14 | $23.42 | $23.42 | 1,866,300 |
| 2025-04-25 | $23.96 | $24.22 | $23.63 | $23.64 | $23.64 | 2,026,660 |
| 2025-04-24 | $24.45 | $24.69 | $23.79 | $23.95 | $23.95 | 2,395,740 |
| 2025-04-23 | $24.74 | $25.04 | $24.47 | $24.69 | $24.69 | 2,604,980 |
| 2025-04-22 | $24.26 | $25.32 | $24.26 | $24.38 | $24.38 | 3,284,560 |
| 2025-04-21 | $24.80 | $24.84 | $24.05 | $24.26 | $24.26 | 2,857,860 |
| 2025-04-18 | $24.50 | $26.16 | $24.50 | $24.57 | $24.57 | 5,061,000 |
| 2025-04-17 | $23.35 | $24.78 | $23.30 | $24.45 | $24.45 | 3,726,520 |
| 2025-04-16 | $23.83 | $24.18 | $23.20 | $23.65 | $23.65 | 2,861,660 |
| 2025-04-15 | $23.81 | $24.36 | $23.56 | $23.97 | $23.97 | 2,827,520 |
| 2025-04-14 | $23.68 | $24.44 | $23.60 | $23.81 | $23.81 | 4,331,440 |
| 2025-04-11 | $22.52 | $23.13 | $22.52 | $22.81 | $22.81 | 2,739,360 |
| 2025-04-10 | $22.89 | $23.40 | $22.60 | $22.80 | $22.80 | 5,203,200 |
| 2025-04-09 | $21.55 | $22.44 | $20.28 | $21.82 | $21.82 | 5,967,470 |
| 2025-04-08 | $23.34 | $24.39 | $22.44 | $22.44 | $22.44 | 4,762,800 |
| 2025-04-07 | $25.75 | $25.75 | $24.93 | $24.93 | $24.93 | 1,691,000 |
| 2025-04-03 | $26.49 | $27.87 | $26.30 | $27.70 | $27.70 | 6,277,580 |
| 2025-04-02 | $26.48 | $27.73 | $26.00 | $27.14 | $27.14 | 5,995,660 |
| 2025-04-01 | $26.32 | $26.75 | $25.75 | $26.75 | $26.75 | 4,364,240 |
| 2025-03-31 | $27.32 | $27.60 | $26.16 | $26.32 | $26.32 | 3,782,380 |
| 2025-03-28 | $26.89 | $27.70 | $26.28 | $27.27 | $27.27 | 5,308,480 |
| 2025-03-27 | $27.52 | $28.10 | $26.83 | $27.01 | $27.01 | 6,483,020 |
| 2025-03-26 | $26.45 | $28.20 | $26.45 | $27.88 | $27.88 | 9,559,400 |
| 2025-03-25 | $28.00 | $28.28 | $26.42 | $26.80 | $26.80 | 9,955,740 |
| 2025-03-24 | $24.79 | $27.32 | $24.60 | $27.32 | $27.32 | 5,913,050 |
| 2025-03-21 | $25.10 | $25.37 | $24.53 | $24.84 | $24.84 | 2,371,420 |
| 2025-03-20 | $25.37 | $25.62 | $25.02 | $25.14 | $25.14 | 1,855,760 |
| 2025-03-19 | $25.68 | $25.78 | $25.26 | $25.48 | $25.48 | 1,784,350 |
| 2025-03-18 | $26.00 | $26.16 | $25.51 | $25.65 | $25.65 | 2,513,220 |
| 2025-03-17 | $26.49 | $26.63 | $25.62 | $26.06 | $26.06 | 3,004,010 |
| 2025-03-14 | $25.67 | $26.41 | $25.34 | $26.03 | $26.03 | 3,586,110 |
| 2025-03-13 | $26.00 | $26.18 | $25.30 | $25.56 | $25.56 | 3,166,660 |
| 2025-03-12 | $24.67 | $26.18 | $24.67 | $25.83 | $25.83 | 5,501,690 |
| 2025-03-11 | $24.60 | $24.85 | $24.12 | $24.84 | $24.84 | 2,542,500 |
| 2025-03-10 | $23.80 | $24.62 | $23.71 | $24.52 | $24.52 | 2,757,700 |
| 2025-03-07 | $23.71 | $24.45 | $23.71 | $23.87 | $23.87 | 2,290,780 |
| 2025-03-06 | $23.76 | $24.00 | $23.52 | $23.89 | $23.89 | 2,019,240 |
| 2025-03-05 | $24.00 | $24.00 | $23.19 | $23.75 | $23.75 | 2,449,190 |
| 2025-03-04 | $23.98 | $24.12 | $23.63 | $24.03 | $24.03 | 2,148,140 |
| 2025-03-03 | $24.63 | $25.19 | $23.70 | $23.89 | $23.89 | 4,419,860 |
| 2025-02-28 | $23.88 | $25.43 | $23.84 | $24.63 | $24.63 | 5,548,160 |
| 2025-02-27 | $23.25 | $24.30 | $23.22 | $24.11 | $24.11 | 3,409,020 |
| 2025-02-26 | $23.28 | $23.38 | $23.10 | $23.26 | $23.26 | 1,371,600 |
| 2025-02-25 | $23.61 | $23.65 | $23.03 | $23.16 | $23.16 | 1,787,080 |
| 2025-02-24 | $23.59 | $23.87 | $23.32 | $23.71 | $23.71 | 1,372,240 |
| 2025-02-20 | $24.02 | $24.26 | $23.75 | $23.98 | $23.98 | 2,674,880 |
| 2025-02-19 | $23.93 | $24.48 | $23.76 | $24.02 | $24.02 | 2,981,520 |
| 2025-02-18 | $23.47 | $24.96 | $23.25 | $24.00 | $24.00 | 3,837,800 |
| 2025-02-17 | $23.01 | $23.64 | $22.91 | $23.56 | $23.56 | 1,351,940 |
| 2025-02-14 | $23.23 | $23.39 | $22.88 | $23.03 | $23.03 | 934,400 |
| 2025-02-13 | $23.69 | $23.70 | $23.23 | $23.23 | $23.23 | 1,054,620 |
| 2025-02-12 | $23.36 | $23.77 | $23.36 | $23.64 | $23.64 | 1,246,420 |
| 2025-02-11 | $23.37 | $23.86 | $23.34 | $23.48 | $23.48 | 1,124,940 |
| 2025-02-10 | $23.33 | $23.47 | $23.01 | $23.47 | $23.47 | 1,279,610 |
| 2025-02-07 | $22.87 | $23.56 | $22.83 | $23.33 | $23.33 | 1,585,300 |
| 2025-02-06 | $22.56 | $22.90 | $22.31 | $22.87 | $22.87 | 1,159,240 |
| 2025-02-05 | $23.15 | $23.27 | $22.38 | $22.56 | $22.56 | 1,372,040 |
| 2025-01-27 | $23.36 | $23.60 | $23.04 | $23.15 | $23.15 | 1,003,120 |
| 2025-01-24 | $23.06 | $23.56 | $22.88 | $23.35 | $23.35 | 1,679,260 |
| 2025-01-23 | $23.85 | $23.99 | $23.06 | $23.06 | $23.06 | 2,041,560 |
| 2025-01-22 | $23.04 | $24.19 | $22.60 | $23.65 | $23.65 | 3,018,260 |
| 2025-01-21 | $23.32 | $23.32 | $22.67 | $23.01 | $23.01 | 1,190,100 |
| 2025-01-20 | $23.06 | $23.59 | $23.06 | $23.26 | $23.26 | 1,543,100 |
| 2025-01-17 | $23.27 | $23.50 | $22.81 | $23.05 | $23.05 | 1,430,080 |
| 2025-01-16 | $22.97 | $23.54 | $22.76 | $23.27 | $23.27 | 3,050,880 |
| 2025-01-15 | $22.60 | $23.44 | $22.42 | $23.31 | $23.31 | 4,892,620 |
| 2025-01-14 | $20.49 | $22.36 | $20.48 | $22.36 | $22.36 | 3,752,840 |
| 2025-01-13 | $20.22 | $20.50 | $19.83 | $20.33 | $20.33 | 840,940 |
| 2025-01-09 | $21.20 | $21.35 | $20.96 | $21.03 | $21.03 | 840,340 |
| 2025-01-08 | $21.34 | $21.55 | $20.85 | $21.27 | $21.27 | 1,264,760 |
| 2025-01-07 | $21.02 | $21.35 | $20.74 | $21.33 | $21.33 | 1,321,640 |
| 2025-01-06 | $21.00 | $21.32 | $20.30 | $21.02 | $21.02 | 1,194,000 |
| 2025-01-03 | $22.10 | $22.33 | $21.02 | $21.05 | $21.05 | 1,707,360 |
| 2025-01-02 | $22.38 | $22.88 | $21.96 | $22.15 | $22.15 | 2,261,120 |
| 2024-12-31 | $22.23 | $22.77 | $21.95 | $22.10 | $22.10 | 1,692,780 |
| 2024-12-30 | $22.41 | $22.51 | $21.98 | $22.21 | $22.21 | 1,452,760 |
| 2024-12-27 | $22.64 | $22.79 | $22.38 | $22.55 | $22.55 | 1,990,320 |
| 2024-12-26 | $22.30 | $22.99 | $22.30 | $22.62 | $22.62 | 1,736,400 |
| 2024-12-25 | $22.86 | $22.93 | $21.95 | $22.38 | $22.38 | 1,956,060 |
| 2024-12-24 | $22.86 | $23.14 | $22.41 | $22.86 | $22.86 | 1,990,660 |
| 2024-12-23 | $24.43 | $24.43 | $22.76 | $22.82 | $22.82 | 3,256,220 |
| 2024-12-20 | $24.20 | $24.93 | $24.12 | $24.43 | $24.43 | 2,969,780 |
| 2024-12-19 | $24.21 | $24.32 | $23.51 | $24.31 | $24.31 | 3,225,810 |
| 2024-12-18 | $25.64 | $25.83 | $24.01 | $24.68 | $24.68 | 5,477,830 |
| 2024-12-17 | $28.29 | $29.58 | $25.51 | $25.84 | $25.84 | 8,730,940 |
| 2024-12-16 | $26.38 | $27.88 | $26.20 | $26.89 | $26.89 | 5,873,310 |
| 2024-12-13 | $26.18 | $26.84 | $25.99 | $26.29 | $26.29 | 4,113,640 |
| 2024-12-12 | $25.28 | $26.56 | $25.22 | $26.42 | $26.42 | 4,568,650 |
| 2024-12-11 | $25.07 | $25.62 | $25.00 | $25.38 | $25.38 | 1,914,320 |
| 2024-12-10 | $25.60 | $26.00 | $25.16 | $25.30 | $25.30 | 3,164,480 |
| 2024-12-09 | $25.08 | $25.35 | $24.72 | $25.01 | $25.01 | 1,660,920 |
| 2024-12-06 | $25.14 | $25.35 | $24.70 | $25.03 | $25.03 | 1,769,480 |
| 2024-12-05 | $24.45 | $25.35 | $24.21 | $25.04 | $25.04 | 2,384,320 |
| 2024-12-04 | $24.91 | $25.40 | $24.44 | $24.58 | $24.58 | 2,030,540 |
| 2024-12-03 | $25.68 | $25.88 | $24.70 | $25.02 | $25.02 | 2,866,100 |
| 2024-12-02 | $25.16 | $25.95 | $25.12 | $25.52 | $25.52 | 4,128,700 |
| 2024-11-29 | $25.00 | $25.68 | $24.71 | $25.41 | $25.41 | 3,780,270 |
| 2024-11-28 | $25.40 | $25.76 | $24.75 | $24.96 | $24.96 | 3,786,680 |
| 2024-11-27 | $24.40 | $25.49 | $24.08 | $25.40 | $25.40 | 4,083,750 |
| 2024-11-26 | $25.88 | $26.14 | $24.85 | $24.85 | $24.85 | 6,446,540 |
| 2024-11-25 | $24.02 | $27.08 | $24.01 | $26.95 | $26.95 | 10,387,780 |
| 2024-11-22 | $23.49 | $25.80 | $23.27 | $24.62 | $24.62 | 7,717,630 |
| 2024-11-21 | $23.61 | $23.66 | $23.14 | $23.45 | $23.45 | 1,098,680 |
| 2024-11-20 | $23.11 | $23.70 | $22.80 | $23.64 | $23.64 | 1,620,200 |
| 2024-11-19 | $22.56 | $23.24 | $22.56 | $23.20 | $23.20 | 1,633,320 |
| 2024-11-18 | $23.11 | $23.29 | $22.40 | $22.62 | $22.62 | 1,964,600 |
| 2024-11-15 | $23.66 | $23.96 | $22.98 | $23.00 | $23.00 | 1,756,270 |
| 2024-11-14 | $24.10 | $24.65 | $23.76 | $23.87 | $23.87 | 2,527,450 |
| 2024-11-13 | $24.91 | $25.00 | $23.90 | $24.30 | $24.30 | 3,593,140 |
| 2024-11-12 | $24.10 | $25.24 | $23.94 | $25.24 | $25.24 | 6,306,860 |
| 2024-11-11 | $24.15 | $24.20 | $23.60 | $24.19 | $24.19 | 4,103,380 |
| 2024-11-08 | $24.24 | $24.85 | $23.20 | $24.56 | $24.56 | 8,401,020 |
| 2024-11-07 | $21.79 | $24.01 | $21.50 | $24.01 | $24.01 | 6,668,070 |
| 2024-11-06 | $21.88 | $22.58 | $21.70 | $21.83 | $21.83 | 1,755,120 |
| 2024-11-05 | $21.75 | $21.93 | $21.48 | $21.92 | $21.92 | 1,821,240 |
| 2024-11-04 | $21.14 | $21.84 | $21.00 | $21.65 | $21.65 | 1,244,270 |
| 2024-11-01 | $21.42 | $21.77 | $20.84 | $21.13 | $21.13 | 1,646,140 |
| 2024-10-31 | $21.00 | $21.50 | $20.60 | $21.41 | $21.41 | 1,604,160 |
| 2024-10-30 | $21.50 | $21.67 | $20.90 | $21.29 | $21.29 | 1,252,200 |
| 2024-10-29 | $22.17 | $22.17 | $21.51 | $21.53 | $21.53 | 1,414,620 |
| 2024-10-28 | $21.27 | $22.11 | $21.27 | $22.03 | $22.03 | 1,895,780 |
| 2024-10-25 | $21.11 | $21.42 | $21.11 | $21.31 | $21.31 | 1,159,520 |
| 2024-10-24 | $21.32 | $21.39 | $21.05 | $21.12 | $21.12 | 964,980 |
| 2024-10-23 | $21.38 | $21.47 | $21.19 | $21.31 | $21.31 | 1,719,240 |
| 2024-10-22 | $20.95 | $21.41 | $20.94 | $21.38 | $21.38 | 1,863,140 |
| 2024-10-21 | $20.82 | $21.20 | $20.56 | $20.94 | $20.94 | 1,783,320 |
| 2024-10-18 | $20.29 | $21.30 | $20.09 | $20.81 | $20.81 | 1,906,580 |
| 2024-10-17 | $21.04 | $21.06 | $20.27 | $20.31 | $20.31 | 1,292,500 |
| 2024-10-16 | $20.73 | $21.19 | $20.68 | $20.80 | $20.80 | 828,620 |
| 2024-10-15 | $21.25 | $21.50 | $21.01 | $21.05 | $21.05 | 1,078,590 |
| 2024-10-14 | $21.40 | $21.40 | $20.69 | $21.27 | $21.27 | 1,239,020 |
| 2024-10-11 | $21.86 | $22.16 | $20.99 | $21.17 | $21.17 | 1,589,400 |
| 2024-10-10 | $22.30 | $22.75 | $21.85 | $21.96 | $21.96 | 1,894,730 |
| 2024-10-09 | $23.40 | $23.82 | $22.12 | $22.15 | $22.15 | 3,352,110 |
| 2024-10-08 | $24.88 | $24.88 | $22.80 | $24.04 | $24.04 | 4,539,190 |
| 2024-09-30 | $21.95 | $22.62 | $20.90 | $22.62 | $22.62 | 5,012,990 |
| 2024-09-27 | $20.20 | $20.61 | $20.00 | $20.56 | $20.56 | 1,708,240 |
| 2024-09-26 | $18.74 | $20.15 | $18.66 | $19.87 | $19.87 | 2,478,480 |
| 2024-09-25 | $18.66 | $18.99 | $18.62 | $18.74 | $18.74 | 1,349,840 |
| 2024-09-24 | $18.09 | $18.54 | $18.09 | $18.50 | $18.50 | 1,026,480 |
| 2024-09-23 | $18.12 | $18.15 | $17.89 | $18.05 | $18.05 | 427,020 |
| 2024-09-20 | $18.07 | $18.26 | $18.00 | $18.08 | $18.08 | 414,280 |
| 2024-09-19 | $17.85 | $18.30 | $17.85 | $18.21 | $18.21 | 655,220 |
| 2024-09-18 | $17.90 | $17.90 | $17.50 | $17.75 | $17.75 | 615,840 |
| 2024-09-13 | $18.20 | $18.24 | $17.90 | $17.91 | $17.91 | 604,480 |
| 2024-09-12 | $18.42 | $18.45 | $18.10 | $18.13 | $18.13 | 879,500 |
| 2024-09-11 | $18.42 | $18.58 | $18.31 | $18.42 | $18.42 | 437,240 |
| 2024-09-10 | $18.68 | $18.69 | $18.18 | $18.46 | $18.46 | 714,800 |
| 2024-09-09 | $18.65 | $18.98 | $18.50 | $18.54 | $18.54 | 719,480 |
| 2024-09-06 | $19.42 | $19.49 | $18.80 | $18.80 | $18.80 | 1,119,060 |
| 2024-09-05 | $19.51 | $19.64 | $19.38 | $19.40 | $19.40 | 804,840 |
| 2024-09-04 | $19.57 | $19.99 | $19.45 | $19.62 | $19.62 | 1,497,040 |
| 2024-09-03 | $19.46 | $19.56 | $19.24 | $19.56 | $19.56 | 729,380 |
| 2024-09-02 | $19.48 | $19.65 | $19.19 | $19.32 | $19.32 | 1,011,040 |
| 2024-08-30 | $19.17 | $19.72 | $18.69 | $19.50 | $19.50 | 2,172,130 |
| 2024-08-29 | $19.28 | $19.39 | $19.05 | $19.39 | $19.39 | 660,180 |
| 2024-08-28 | $18.95 | $19.40 | $18.86 | $19.30 | $19.30 | 805,680 |
| 2024-08-27 | $19.06 | $19.14 | $18.80 | $18.95 | $18.95 | 779,600 |
| 2024-08-26 | $18.81 | $19.45 | $18.71 | $19.16 | $19.16 | 1,370,010 |
| 2024-08-23 | $19.65 | $19.70 | $18.89 | $18.92 | $18.92 | 2,232,170 |
| 2024-08-22 | $19.39 | $20.60 | $18.90 | $20.13 | $20.13 | 3,108,160 |
| 2024-08-21 | $19.57 | $19.77 | $19.30 | $19.38 | $19.38 | 890,440 |
| 2024-08-20 | $19.94 | $20.10 | $19.54 | $19.64 | $19.64 | 1,296,840 |
| 2024-08-19 | $20.61 | $20.61 | $19.94 | $19.94 | $19.94 | 1,874,560 |
| 2024-08-16 | $20.58 | $21.49 | $20.52 | $20.70 | $20.70 | 2,446,420 |
| 2024-08-15 | $20.61 | $20.93 | $20.31 | $20.65 | $20.65 | 1,583,960 |
| 2024-08-14 | $20.40 | $20.65 | $20.12 | $20.64 | $20.64 | 1,214,320 |
| 2024-08-13 | $20.59 | $20.64 | $20.13 | $20.37 | $20.37 | 997,520 |
| 2024-08-12 | $20.32 | $20.69 | $20.11 | $20.69 | $20.69 | 1,406,840 |
| 2024-08-09 | $20.61 | $20.82 | $20.25 | $20.51 | $20.51 | 2,008,830 |
| 2024-08-08 | $20.35 | $20.88 | $20.23 | $20.81 | $20.81 | 2,272,880 |
| 2024-08-07 | $21.50 | $21.59 | $20.59 | $20.73 | $20.73 | 3,644,970 |
| 2024-08-06 | $21.29 | $22.66 | $20.67 | $21.97 | $21.97 | 6,129,120 |
| 2024-08-05 | $20.00 | $21.08 | $19.99 | $21.08 | $21.08 | 2,992,980 |
| 2024-08-02 | $19.08 | $19.39 | $19.01 | $19.16 | $19.16 | 517,680 |
| 2024-08-01 | $19.30 | $19.35 | $19.11 | $19.26 | $19.26 | 741,660 |
| 2024-07-31 | $18.68 | $19.28 | $18.57 | $19.24 | $19.24 | 878,480 |
| 2024-07-30 | $18.65 | $18.69 | $18.40 | $18.65 | $18.65 | 403,220 |
| 2024-07-29 | $19.08 | $19.08 | $18.59 | $18.64 | $18.64 | 553,580 |
| 2024-07-26 | $18.89 | $19.28 | $18.88 | $19.05 | $19.05 | 612,030 |
| 2024-07-25 | $18.61 | $19.10 | $18.61 | $18.98 | $18.98 | 390,000 |
| 2024-07-24 | $18.94 | $19.00 | $18.70 | $18.86 | $18.86 | 441,060 |
| 2024-07-23 | $19.59 | $19.59 | $18.90 | $18.98 | $18.98 | 663,680 |
| 2024-07-22 | $19.34 | $19.56 | $19.17 | $19.40 | $19.40 | 417,460 |
| 2024-07-19 | $19.30 | $19.47 | $19.16 | $19.33 | $19.33 | 329,280 |
| 2024-07-18 | $19.62 | $19.62 | $19.08 | $19.31 | $19.31 | 660,540 |
| 2024-07-17 | $19.53 | $19.75 | $19.41 | $19.63 | $19.63 | 454,120 |
| 2024-07-16 | $19.52 | $19.85 | $19.40 | $19.55 | $19.55 | 413,140 |
| 2024-07-15 | $19.92 | $19.93 | $19.65 | $19.65 | $19.65 | 468,900 |
| 2024-07-12 | $20.02 | $20.47 | $19.97 | $20.06 | $20.06 | 582,860 |
| 2024-07-11 | $19.69 | $20.09 | $19.69 | $20.03 | $20.03 | 758,180 |
| 2024-07-10 | $19.75 | $19.77 | $19.33 | $19.53 | $19.53 | 345,660 |
| 2024-07-09 | $19.50 | $19.79 | $19.37 | $19.70 | $19.70 | 486,080 |
| 2024-07-08 | $20.05 | $20.15 | $19.53 | $19.60 | $19.60 | 314,020 |
| 2024-07-05 | $19.88 | $20.13 | $19.52 | $20.05 | $20.05 | 367,160 |
| 2024-07-04 | $20.16 | $20.20 | $19.80 | $19.88 | $19.88 | 491,000 |
| 2024-07-03 | $20.19 | $20.41 | $20.10 | $20.15 | $20.15 | 340,780 |
| 2024-07-02 | $20.39 | $20.46 | $20.15 | $20.28 | $20.28 | 390,640 |
| 2024-07-01 | $20.20 | $20.25 | $19.90 | $20.23 | $20.23 | 485,610 |
| 2024-06-28 | $20.19 | $20.45 | $20.06 | $20.06 | $20.06 | 526,980 |
| 2024-06-27 | $20.46 | $20.75 | $20.20 | $20.23 | $20.23 | 432,560 |
| 2024-06-26 | $20.19 | $20.68 | $19.91 | $20.63 | $20.63 | 506,380 |
| 2024-06-25 | $19.98 | $20.45 | $19.62 | $20.16 | $20.16 | 856,240 |
| 2024-06-24 | $20.37 | $20.65 | $19.45 | $19.74 | $19.74 | 882,540 |
| 2024-06-21 | $20.93 | $20.99 | $20.50 | $20.61 | $20.61 | 580,540 |
| 2024-06-20 | $21.40 | $21.41 | $20.90 | $20.90 | $20.90 | 1,023,540 |
| 2024-06-19 | $21.52 | $21.67 | $21.32 | $21.40 | $21.40 | 557,090 |
| 2024-06-18 | $21.98 | $21.98 | $21.53 | $21.63 | $21.63 | 713,590 |
| 2024-06-17 | $21.79 | $21.93 | $21.50 | $21.82 | $21.82 | 553,240 |
| 2024-06-14 | $22.03 | $22.12 | $21.66 | $21.80 | $21.80 | 679,700 |
| 2024-06-13 | $22.30 | $22.58 | $21.90 | $21.99 | $21.99 | 641,040 |
| 2024-06-12 | $21.88 | $22.66 | $21.88 | $22.39 | $22.39 | 679,580 |
| 2024-06-11 | $21.99 | $22.29 | $21.41 | $22.13 | $22.13 | 864,480 |
| 2024-06-07 | $22.01 | $22.37 | $22.00 | $22.10 | $22.10 | 1,020,200 |
| 2024-06-06 | $33.18 | $33.40 | $31.94 | $31.98 | $31.98 | 1,192,700 |
| 2024-06-05 | $34.20 | $34.21 | $33.14 | $33.16 | $33.16 | 814,100 |
| 2024-06-04 | $34.00 | $34.30 | $33.72 | $34.16 | $34.16 | 806,490 |
| 2024-06-03 | $33.62 | $34.40 | $33.62 | $34.26 | $34.26 | 1,441,890 |
| 2024-05-31 | $33.25 | $33.61 | $32.90 | $33.55 | $33.55 | 834,100 |
| 2024-05-30 | $33.37 | $33.37 | $32.69 | $32.93 | $32.93 | 428,700 |
| 2024-05-29 | $33.48 | $33.66 | $33.22 | $33.25 | $33.25 | 479,690 |
| 2024-05-28 | $33.59 | $33.63 | $33.18 | $33.50 | $33.50 | 588,000 |
| 2024-05-27 | $33.13 | $33.64 | $33.10 | $33.60 | $33.60 | 617,400 |
| 2024-05-24 | $33.12 | $33.59 | $33.03 | $33.10 | $33.10 | 578,400 |
| 2024-05-23 | $34.04 | $34.04 | $33.05 | $33.15 | $33.15 | 977,700 |
| 2024-05-22 | $34.02 | $34.36 | $34.00 | $34.05 | $34.05 | 744,380 |
| 2024-05-21 | $34.17 | $34.34 | $33.81 | $34.06 | $34.06 | 832,700 |
| 2024-05-20 | $34.37 | $34.52 | $34.06 | $34.16 | $34.16 | 982,590 |
| 2024-05-17 | $34.43 | $34.65 | $34.11 | $34.31 | $34.31 | 1,521,020 |
| 2024-05-16 | $34.25 | $35.34 | $34.25 | $34.61 | $34.61 | 1,228,700 |
| 2024-05-15 | $34.43 | $35.36 | $34.09 | $34.38 | $34.38 | 1,033,800 |
| 2024-05-14 | $33.66 | $34.58 | $33.66 | $34.49 | $34.49 | 1,321,440 |
| 2024-05-13 | $33.90 | $34.17 | $33.21 | $33.62 | $33.62 | 803,710 |
| 2024-05-10 | $34.69 | $34.79 | $33.97 | $34.12 | $34.12 | 1,085,040 |
| 2024-05-09 | $34.17 | $35.11 | $33.78 | $34.71 | $34.71 | 1,390,420 |
| 2024-05-08 | $33.73 | $35.12 | $33.60 | $34.02 | $34.02 | 1,817,800 |
| 2024-05-07 | $34.40 | $34.43 | $33.62 | $33.87 | $33.87 | 1,451,700 |
| 2024-05-06 | $33.07 | $34.28 | $33.01 | $34.24 | $34.24 | 2,198,220 |
| 2024-04-30 | $33.25 | $35.13 | $32.71 | $32.92 | $32.92 | 2,383,500 |
| 2024-04-29 | $30.87 | $32.15 | $30.85 | $32.00 | $32.00 | 1,860,630 |
| 2024-04-26 | $31.78 | $31.78 | $30.77 | $31.05 | $31.05 | 1,828,850 |
| 2024-04-25 | $31.99 | $32.44 | $31.45 | $31.50 | $31.50 | 1,467,990 |
| 2024-04-24 | $32.70 | $33.18 | $31.88 | $32.21 | $32.21 | 1,648,200 |
| 2024-04-23 | $33.23 | $33.89 | $32.60 | $32.60 | $32.60 | 1,105,580 |
| 2024-04-22 | $33.00 | $34.12 | $31.85 | $33.60 | $33.60 | 1,395,140 |
| 2024-04-19 | $34.09 | $34.69 | $32.98 | $33.30 | $33.30 | 1,605,880 |
| 2024-04-18 | $33.49 | $35.50 | $32.79 | $34.75 | $34.75 | 2,095,740 |
| 2024-04-17 | $32.50 | $33.60 | $32.09 | $33.49 | $33.49 | 1,965,930 |
| 2024-04-16 | $34.50 | $34.60 | $31.48 | $31.51 | $31.51 | 2,563,500 |
| 2024-04-15 | $36.94 | $37.20 | $33.80 | $34.60 | $34.60 | 3,052,260 |
| 2024-04-12 | $36.00 | $37.80 | $35.56 | $37.17 | $37.17 | 3,229,360 |
| 2024-04-11 | $34.90 | $36.16 | $34.51 | $36.16 | $36.16 | 2,142,100 |
| 2024-04-10 | $35.45 | $36.50 | $34.41 | $35.21 | $35.21 | 2,254,800 |
| 2024-04-09 | $35.90 | $37.20 | $34.95 | $35.91 | $35.91 | 3,500,230 |
| 2024-04-08 | $34.60 | $37.99 | $34.60 | $36.46 | $36.46 | 4,344,150 |
| 2024-04-03 | $34.98 | $35.50 | $34.39 | $34.86 | $34.86 | 2,160,350 |
| 2024-04-02 | $34.30 | $35.54 | $33.91 | $34.39 | $34.39 | 2,344,810 |
| 2024-04-01 | $33.68 | $34.23 | $33.26 | $34.23 | $34.23 | 1,805,010 |
| 2024-03-29 | $32.80 | $33.74 | $32.71 | $33.70 | $33.70 | 1,900,200 |
| 2024-03-28 | $32.00 | $33.66 | $31.50 | $33.10 | $33.10 | 2,324,000 |
| 2024-03-27 | $32.95 | $33.44 | $32.08 | $32.11 | $32.11 | 1,444,600 |
| 2024-03-26 | $33.08 | $33.32 | $32.53 | $32.95 | $32.95 | 1,304,020 |
| 2024-03-25 | $33.03 | $34.13 | $32.61 | $33.44 | $33.44 | 1,690,430 |
| 2024-03-22 | $34.24 | $34.38 | $33.21 | $33.23 | $33.23 | 1,600,440 |
| 2024-03-21 | $33.75 | $34.85 | $33.42 | $34.55 | $34.55 | 2,488,500 |
| 2024-03-20 | $34.13 | $34.24 | $33.58 | $33.72 | $33.72 | 1,994,540 |
| 2024-03-19 | $35.00 | $35.15 | $34.20 | $34.25 | $34.25 | 2,375,800 |
| 2024-03-18 | $35.11 | $35.78 | $34.03 | $35.25 | $35.25 | 3,909,740 |
| 2024-03-15 | $36.00 | $38.47 | $35.48 | $36.20 | $36.20 | 5,667,010 |
| 2024-03-14 | $32.21 | $35.50 | $32.12 | $35.04 | $35.04 | 4,114,260 |
| 2024-03-13 | $32.40 | $32.48 | $31.68 | $32.27 | $32.27 | 1,595,210 |
| 2024-03-12 | $31.18 | $33.56 | $30.86 | $32.39 | $32.39 | 2,646,000 |
| 2024-03-11 | $30.80 | $31.90 | $30.45 | $31.17 | $31.17 | 2,188,640 |
| 2024-03-08 | $30.80 | $31.05 | $30.00 | $30.27 | $30.27 | 787,700 |
| 2024-03-07 | $30.27 | $30.98 | $30.06 | $30.48 | $30.48 | 1,131,280 |
| 2024-03-06 | $29.90 | $30.50 | $29.62 | $30.20 | $30.20 | 780,000 |
| 2024-03-05 | $30.60 | $30.70 | $29.90 | $30.06 | $30.06 | 946,100 |
| 2024-03-04 | $30.20 | $30.78 | $29.31 | $30.58 | $30.58 | 1,197,700 |
| 2024-03-01 | $29.87 | $30.12 | $29.16 | $30.10 | $30.10 | 1,087,210 |
| 2024-02-29 | $29.47 | $30.17 | $28.85 | $29.83 | $29.83 | 1,677,200 |
| 2024-02-28 | $31.36 | $31.99 | $29.22 | $29.27 | $29.27 | 1,972,660 |
| 2024-02-27 | $31.15 | $31.50 | $30.80 | $31.36 | $31.36 | 1,249,050 |
| 2024-02-26 | $30.24 | $31.84 | $30.03 | $31.35 | $31.35 | 1,607,160 |
| 2024-02-23 | $29.21 | $31.58 | $28.93 | $30.53 | $30.53 | 1,659,290 |
| 2024-02-22 | $28.58 | $29.21 | $28.42 | $29.21 | $29.21 | 1,120,620 |
| 2024-02-21 | $28.16 | $29.44 | $27.73 | $28.80 | $28.80 | 1,303,540 |
| 2024-02-20 | $28.40 | $28.70 | $27.66 | $28.25 | $28.25 | 1,154,440 |
| 2024-02-19 | $27.44 | $29.32 | $27.24 | $28.69 | $28.69 | 2,192,290 |
| 2024-02-08 | $24.77 | $27.05 | $24.50 | $27.05 | $27.05 | 2,300,540 |
| 2024-02-07 | $25.09 | $25.49 | $24.22 | $24.59 | $24.59 | 1,678,410 |
| 2024-02-06 | $24.00 | $25.53 | $22.51 | $25.19 | $25.19 | 1,742,010 |
| 2024-02-05 | $26.33 | $26.50 | $24.10 | $24.29 | $24.29 | 1,800,600 |
| 2024-02-02 | $28.40 | $28.81 | $25.83 | $26.76 | $26.76 | 1,460,600 |
| 2024-02-01 | $28.70 | $29.15 | $27.54 | $28.37 | $28.37 | 1,069,700 |
| 2024-01-31 | $30.60 | $30.65 | $28.51 | $28.65 | $28.65 | 1,012,600 |
| 2024-01-30 | $31.99 | $31.99 | $30.39 | $30.67 | $30.67 | 1,159,080 |
| 2024-01-29 | $33.50 | $33.55 | $31.85 | $32.04 | $32.04 | 1,016,700 |
| 2024-01-26 | $33.05 | $34.17 | $32.90 | $33.27 | $33.27 | 1,211,150 |
| 2024-01-25 | $32.61 | $33.31 | $31.80 | $33.26 | $33.26 | 1,353,550 |
| 2024-01-24 | $32.30 | $33.43 | $31.51 | $32.61 | $32.61 | 1,540,190 |
| 2024-01-23 | $32.58 | $32.58 | $31.40 | $32.10 | $32.10 | 935,010 |
| 2024-01-22 | $34.17 | $34.40 | $31.89 | $32.58 | $32.58 | 1,694,760 |
| 2024-01-19 | $35.55 | $36.40 | $34.73 | $34.73 | $34.73 | 1,768,670 |
| 2024-01-18 | $36.52 | $36.55 | $34.67 | $35.78 | $35.78 | 1,920,940 |
| 2024-01-17 | $37.82 | $38.19 | $36.73 | $36.92 | $36.92 | 1,426,500 |
| 2024-01-16 | $39.01 | $39.60 | $37.50 | $38.23 | $38.23 | 1,930,380 |
| 2024-01-15 | $38.76 | $39.50 | $38.25 | $39.19 | $39.19 | 1,580,790 |
| 2024-01-12 | $40.01 | $40.55 | $38.33 | $38.88 | $38.88 | 2,472,400 |
| 2024-01-11 | $39.80 | $40.50 | $38.97 | $40.50 | $40.50 | 2,854,720 |
| 2024-01-10 | $40.65 | $41.75 | $39.70 | $40.77 | $40.77 | 3,941,350 |
| 2024-01-09 | $38.89 | $43.45 | $37.98 | $41.81 | $41.81 | 5,872,690 |
| 2024-01-08 | $38.62 | $40.33 | $37.42 | $39.50 | $39.50 | 3,990,530 |
| 2024-01-05 | $40.30 | $41.40 | $38.26 | $38.81 | $38.81 | 4,653,590 |
| 2024-01-04 | $36.03 | $39.63 | $35.81 | $39.63 | $39.63 | 2,183,200 |
| 2024-01-03 | $36.75 | $36.95 | $35.66 | $36.03 | $36.03 | 1,121,200 |
| 2024-01-02 | $37.12 | $37.50 | $36.80 | $36.81 | $36.81 | 857,800 |
| 2024-01-01 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2023-12-29 | $37.11 | $37.59 | $37.10 | $37.21 | $37.21 | 426,200 |
| 2023-12-28 | $36.10 | $37.25 | $35.71 | $37.15 | $37.15 | 698,800 |
| 2023-12-27 | $36.01 | $36.19 | $35.50 | $36.13 | $36.13 | 480,400 |
| 2023-12-26 | $36.41 | $36.59 | $35.80 | $36.01 | $36.01 | 424,200 |
| 2023-12-25 | $37.05 | $37.05 | $36.25 | $36.52 | $36.52 | 672,210 |
| 2023-12-22 | $37.81 | $38.18 | $37.00 | $37.09 | $37.09 | 736,310 |
| 2023-12-21 | $36.82 | $37.80 | $36.61 | $37.75 | $37.75 | 571,840 |
| 2023-12-20 | $37.35 | $37.55 | $36.90 | $36.90 | $36.90 | 484,800 |
| 2023-12-19 | $36.92 | $37.49 | $36.72 | $37.24 | $37.24 | 645,600 |
| 2023-12-18 | $37.00 | $37.57 | $36.67 | $36.81 | $36.81 | 582,200 |
| 2023-12-15 | $37.65 | $37.88 | $37.17 | $37.32 | $37.32 | 419,480 |
| 2023-12-14 | $37.67 | $37.95 | $37.28 | $37.50 | $37.50 | 334,000 |
| 2023-12-13 | $38.14 | $38.14 | $37.55 | $37.58 | $37.58 | 331,300 |
| 2023-12-12 | $38.19 | $38.34 | $37.68 | $38.08 | $38.08 | 384,200 |
| 2023-12-11 | $37.78 | $38.44 | $37.35 | $38.19 | $38.19 | 616,600 |
| 2023-12-08 | $38.85 | $38.86 | $37.76 | $37.79 | $37.79 | 525,800 |
| 2023-12-07 | $38.75 | $38.95 | $38.35 | $38.85 | $38.85 | 504,300 |
| 2023-12-06 | $38.85 | $39.08 | $38.41 | $38.75 | $38.75 | 432,800 |
| 2023-12-05 | $39.15 | $39.15 | $38.55 | $38.61 | $38.61 | 395,100 |
| 2023-12-04 | $39.43 | $39.50 | $38.80 | $39.00 | $39.00 | 556,400 |
| 2023-12-01 | $39.57 | $39.68 | $39.17 | $39.43 | $39.43 | 486,240 |
| 2023-11-30 | $39.78 | $39.86 | $38.92 | $39.45 | $39.45 | 461,460 |
| 2023-11-29 | $40.24 | $40.42 | $39.68 | $39.78 | $39.78 | 339,720 |
| 2023-11-28 | $39.70 | $40.45 | $39.56 | $40.12 | $40.12 | 377,120 |
| 2023-11-27 | $39.88 | $40.24 | $39.53 | $39.76 | $39.76 | 402,500 |
| 2023-11-24 | $40.75 | $40.84 | $39.71 | $39.83 | $39.83 | 545,500 |
| 2023-11-23 | $40.22 | $40.88 | $40.14 | $40.76 | $40.76 | 497,900 |
| 2023-11-22 | $41.05 | $41.05 | $40.19 | $40.20 | $40.20 | 555,200 |
| 2023-11-21 | $41.55 | $41.76 | $40.88 | $40.97 | $40.97 | 626,320 |
| 2023-11-20 | $41.36 | $41.83 | $40.55 | $41.62 | $41.62 | 1,034,700 |
| 2023-11-17 | $40.49 | $41.07 | $40.40 | $40.91 | $40.91 | 456,700 |
| 2023-11-16 | $41.01 | $41.29 | $40.64 | $40.66 | $40.66 | 382,100 |
| 2023-11-15 | $41.01 | $41.48 | $40.84 | $41.20 | $41.20 | 542,800 |
| 2023-11-14 | $40.79 | $41.01 | $40.61 | $40.86 | $40.86 | 412,600 |
| 2023-11-13 | $41.35 | $41.59 | $40.61 | $40.91 | $40.91 | 716,000 |
| 2023-11-10 | $40.40 | $41.61 | $40.20 | $41.10 | $41.10 | 865,870 |
| 2023-11-09 | $40.65 | $40.75 | $40.41 | $40.51 | $40.51 | 668,300 |
| 2023-11-08 | $40.65 | $40.93 | $40.42 | $40.60 | $40.60 | 797,000 |
| 2023-11-07 | $40.57 | $40.87 | $39.80 | $40.85 | $40.85 | 1,122,900 |
| 2023-11-06 | $40.02 | $40.63 | $40.02 | $40.37 | $40.37 | 751,400 |
| 2023-11-03 | $39.80 | $40.56 | $39.60 | $40.12 | $40.12 | 542,400 |
| 2023-11-02 | $40.60 | $40.60 | $39.80 | $39.80 | $39.80 | 540,910 |
| 2023-11-01 | $40.45 | $40.69 | $39.91 | $40.60 | $40.60 | 667,500 |
| 2023-10-31 | $40.43 | $41.00 | $39.81 | $40.20 | $40.20 | 893,500 |
| 2023-10-30 | $40.05 | $41.40 | $40.05 | $40.62 | $40.62 | 995,800 |
| 2023-10-27 | $38.60 | $40.69 | $38.60 | $40.58 | $40.58 | 1,194,700 |
| 2023-10-26 | $39.29 | $39.60 | $38.86 | $39.00 | $39.00 | 565,800 |
| 2023-10-25 | $39.55 | $39.76 | $39.11 | $39.41 | $39.41 | 930,500 |
| 2023-10-24 | $37.50 | $39.00 | $37.50 | $38.83 | $38.83 | 1,441,880 |
| 2023-10-23 | $39.11 | $39.11 | $36.46 | $37.00 | $37.00 | 1,766,300 |
| 2023-10-20 | $38.70 | $39.90 | $38.56 | $39.71 | $39.71 | 934,910 |
| 2023-10-19 | $39.01 | $39.80 | $38.33 | $39.10 | $39.10 | 610,030 |
| 2023-10-18 | $39.57 | $39.95 | $39.00 | $39.09 | $39.09 | 501,500 |
| 2023-10-17 | $39.17 | $40.49 | $39.06 | $39.77 | $39.77 | 777,880 |
| 2023-10-16 | $39.64 | $39.83 | $38.95 | $39.16 | $39.16 | 631,560 |
| 2023-10-13 | $40.36 | $40.36 | $39.51 | $39.64 | $39.64 | 603,820 |
| 2023-10-12 | $40.23 | $40.60 | $40.05 | $40.36 | $40.36 | 559,600 |
| 2023-10-11 | $40.01 | $40.60 | $39.98 | $40.23 | $40.23 | 549,640 |
| 2023-10-10 | $40.99 | $41.09 | $40.05 | $40.15 | $40.15 | 579,700 |
| 2023-10-09 | $41.55 | $41.55 | $40.25 | $40.69 | $40.69 | 885,120 |
| 2023-09-28 | $40.89 | $41.78 | $40.89 | $41.42 | $41.42 | 550,200 |
| 2023-09-27 | $41.16 | $41.49 | $40.61 | $40.98 | $40.98 | 607,240 |
| 2023-09-26 | $42.54 | $42.54 | $41.20 | $41.30 | $41.30 | 535,500 |
| 2023-09-25 | $42.60 | $43.21 | $42.08 | $42.23 | $42.23 | 630,800 |
| 2023-09-22 | $42.26 | $42.79 | $41.95 | $42.71 | $42.71 | 875,980 |
| 2023-09-21 | $43.55 | $43.93 | $41.95 | $42.20 | $42.20 | 1,008,480 |
| 2023-09-20 | $43.61 | $44.86 | $43.61 | $43.95 | $43.95 | 893,780 |
| 2023-09-19 | $44.58 | $44.61 | $43.54 | $43.76 | $43.76 | 645,200 |
| 2023-09-18 | $43.48 | $44.90 | $42.62 | $44.57 | $44.57 | 1,195,100 |
| 2023-09-15 | $42.28 | $43.46 | $41.70 | $42.86 | $42.86 | 625,300 |
| 2023-09-14 | $42.56 | $42.83 | $41.71 | $42.15 | $42.15 | 579,700 |
| 2023-09-13 | $43.55 | $43.55 | $42.22 | $42.57 | $42.57 | 564,320 |
| 2023-09-12 | $43.38 | $43.99 | $42.46 | $43.47 | $43.47 | 507,500 |
| 2023-09-11 | $42.71 | $43.85 | $42.55 | $43.59 | $43.59 | 742,140 |
| 2023-09-08 | $43.28 | $43.57 | $42.60 | $42.74 | $42.74 | 487,590 |
| 2023-09-07 | $44.08 | $44.44 | $43.22 | $43.25 | $43.25 | 559,700 |
| 2023-09-06 | $44.63 | $44.63 | $43.90 | $44.04 | $44.04 | 415,100 |
| 2023-09-05 | $44.70 | $44.89 | $44.21 | $44.34 | $44.34 | 501,300 |
| 2023-09-04 | $44.38 | $45.09 | $44.25 | $44.70 | $44.70 | 891,190 |
| 2023-09-01 | $43.34 | $44.45 | $43.34 | $44.44 | $44.44 | 1,091,450 |
| 2023-08-31 | $43.85 | $44.00 | $43.22 | $43.50 | $43.50 | 1,045,800 |
| 2023-08-30 | $41.29 | $44.33 | $41.25 | $44.15 | $44.15 | 2,399,330 |
| 2023-08-29 | $39.93 | $41.34 | $39.45 | $41.24 | $41.24 | 1,031,740 |
| 2023-08-28 | $40.98 | $41.20 | $39.46 | $39.94 | $39.94 | 1,125,400 |
| 2023-08-25 | $40.68 | $40.68 | $39.30 | $39.32 | $39.32 | 922,040 |
| 2023-08-24 | $40.30 | $41.38 | $38.62 | $41.18 | $41.18 | 1,510,900 |
| 2023-08-23 | $41.39 | $41.40 | $40.32 | $40.44 | $40.44 | 560,700 |
| 2023-08-22 | $42.31 | $42.70 | $40.90 | $41.58 | $41.58 | 691,140 |
| 2023-08-21 | $42.61 | $43.13 | $42.21 | $42.23 | $42.23 | 571,300 |
| 2023-08-18 | $43.12 | $43.50 | $42.47 | $42.71 | $42.71 | 836,240 |
| 2023-08-17 | $41.54 | $43.48 | $40.88 | $43.33 | $43.33 | 1,667,000 |
| 2023-08-16 | $42.29 | $43.48 | $41.51 | $41.54 | $41.54 | 1,016,000 |
| 2023-08-15 | $41.44 | $42.70 | $41.01 | $42.35 | $42.35 | 906,900 |
| 2023-08-14 | $41.89 | $41.95 | $40.82 | $41.43 | $41.43 | 585,920 |
| 2023-08-11 | $42.88 | $43.14 | $41.80 | $41.85 | $41.85 | 706,710 |
| 2023-08-10 | $42.89 | $43.18 | $42.63 | $42.88 | $42.88 | 447,010 |
| 2023-08-09 | $43.57 | $43.57 | $42.80 | $42.88 | $42.88 | 551,450 |
| 2023-08-08 | $43.69 | $43.69 | $43.26 | $43.30 | $43.30 | 457,800 |
| 2023-08-07 | $43.82 | $44.44 | $43.46 | $43.84 | $43.84 | 639,400 |
| 2023-08-04 | $44.54 | $44.69 | $43.66 | $43.79 | $43.79 | 897,800 |
| 2023-08-03 | $44.48 | $44.69 | $43.83 | $44.47 | $44.47 | 669,400 |
| 2023-08-02 | $45.49 | $45.50 | $44.24 | $44.42 | $44.42 | 971,600 |
| 2023-08-01 | $45.30 | $46.97 | $45.02 | $45.26 | $45.26 | 1,792,590 |
| 2023-07-31 | $44.00 | $45.24 | $44.00 | $45.04 | $45.04 | 1,113,400 |
| 2023-07-28 | $43.02 | $44.67 | $42.80 | $44.19 | $44.19 | 1,108,400 |
| 2023-07-27 | $43.82 | $44.15 | $43.05 | $43.10 | $43.10 | 652,500 |
| 2023-07-26 | $44.34 | $44.64 | $43.62 | $43.82 | $43.82 | 675,600 |
| 2023-07-25 | $43.13 | $45.08 | $43.13 | $44.34 | $44.34 | 1,328,050 |
| 2023-07-24 | $43.80 | $43.81 | $42.63 | $42.71 | $42.71 | 708,100 |
| 2023-07-21 | $43.50 | $44.55 | $43.30 | $43.80 | $43.80 | 734,400 |
| 2023-07-20 | $44.05 | $44.80 | $43.38 | $43.50 | $43.50 | 810,100 |
| 2023-07-19 | $44.04 | $44.50 | $43.65 | $43.83 | $43.83 | 489,600 |
| 2023-07-18 | $44.40 | $44.40 | $43.85 | $44.04 | $44.04 | 453,260 |
| 2023-07-17 | $44.85 | $44.95 | $43.90 | $44.40 | $44.40 | 596,210 |
| 2023-07-14 | $45.66 | $45.69 | $45.00 | $45.00 | $45.00 | 714,400 |
| 2023-07-13 | $45.29 | $45.86 | $44.88 | $45.60 | $45.60 | 587,750 |
| 2023-07-12 | $46.99 | $46.99 | $45.01 | $45.09 | $45.09 | 771,590 |
| 2023-07-11 | $46.98 | $47.08 | $46.20 | $46.99 | $45.79 | 718,190 |
| 2023-07-10 | $46.59 | $47.60 | $46.59 | $46.84 | $45.65 | 741,200 |
| 2023-07-07 | $47.33 | $47.33 | $46.41 | $46.56 | $45.37 | 812,140 |
| 2023-07-06 | $47.49 | $47.80 | $47.10 | $47.45 | $46.24 | 596,840 |
| 2023-07-05 | $47.78 | $48.19 | $47.40 | $47.52 | $46.31 | 770,590 |
| 2023-07-04 | $47.89 | $48.51 | $47.67 | $47.99 | $46.77 | 896,500 |
| 2023-07-03 | $48.67 | $48.88 | $47.50 | $47.98 | $46.76 | 1,486,740 |
| 2023-06-30 | $46.87 | $49.22 | $46.33 | $48.46 | $47.22 | 2,468,670 |
| 2023-06-29 | $46.28 | $47.99 | $45.01 | $46.66 | $45.47 | 2,298,770 |
| 2023-06-28 | $45.37 | $45.69 | $44.35 | $44.84 | $43.70 | 979,100 |
| 2023-06-27 | $43.76 | $45.60 | $43.43 | $45.37 | $44.21 | 1,778,440 |
| 2023-06-26 | $44.20 | $44.49 | $43.31 | $43.40 | $43.40 | 1,062,460 |
| 2023-06-21 | $45.69 | $46.30 | $44.20 | $44.20 | $44.20 | 1,135,900 |
| 2023-06-20 | $45.62 | $45.97 | $45.02 | $45.51 | $45.51 | 787,800 |
| 2023-06-19 | $46.25 | $46.68 | $45.50 | $45.55 | $45.55 | 892,280 |
| 2023-06-16 | $45.80 | $47.27 | $45.45 | $46.27 | $46.27 | 1,447,900 |
| 2023-06-15 | $45.51 | $46.12 | $45.10 | $45.87 | $45.87 | 849,700 |
| 2023-06-14 | $45.68 | $45.88 | $45.21 | $45.51 | $45.51 | 555,300 |
| 2023-06-13 | $45.83 | $46.10 | $44.80 | $45.53 | $45.53 | 889,400 |
| 2023-06-12 | $44.21 | $45.94 | $43.66 | $45.75 | $45.75 | 1,589,260 |
| 2023-06-09 | $44.66 | $44.92 | $43.81 | $44.09 | $44.09 | 1,299,870 |
| 2023-06-08 | $45.89 | $46.29 | $44.52 | $44.52 | $44.52 | 1,031,300 |
| 2023-06-07 | $46.06 | $46.67 | $45.75 | $45.89 | $45.89 | 666,900 |
| 2023-06-06 | $47.91 | $47.92 | $46.10 | $46.20 | $46.20 | 1,221,800 |
| 2023-06-05 | $47.25 | $47.88 | $46.52 | $47.85 | $47.85 | 1,053,800 |
| 2023-06-02 | $46.02 | $47.38 | $45.72 | $47.10 | $47.10 | 1,758,100 |
| 2023-06-01 | $45.77 | $46.40 | $45.10 | $45.96 | $45.96 | 1,006,850 |
| 2023-05-31 | $46.53 | $46.78 | $45.63 | $45.95 | $45.95 | 684,600 |
| 2023-05-30 | $46.50 | $46.59 | $45.62 | $46.48 | $46.48 | 893,700 |
| 2023-05-29 | $47.07 | $47.40 | $45.94 | $46.23 | $46.23 | 964,500 |
| 2023-05-26 | $48.17 | $48.26 | $46.70 | $47.02 | $47.02 | 925,700 |
| 2023-05-25 | $47.79 | $48.52 | $47.20 | $48.17 | $48.17 | 852,500 |
| 2023-05-24 | $48.52 | $48.53 | $47.90 | $48.15 | $48.15 | 690,500 |
| 2023-05-23 | $48.96 | $49.23 | $48.52 | $48.52 | $48.52 | 1,135,500 |
| 2023-05-22 | $48.32 | $48.98 | $48.20 | $48.97 | $48.97 | 1,076,810 |
| 2023-05-19 | $47.89 | $48.79 | $47.08 | $48.69 | $48.69 | 1,396,400 |
| 2023-05-18 | $47.86 | $48.30 | $47.48 | $47.89 | $47.89 | 855,940 |
| 2023-05-17 | $47.84 | $48.28 | $47.50 | $47.85 | $47.85 | 1,027,400 |
| 2023-05-16 | $48.47 | $48.48 | $47.55 | $47.84 | $47.84 | 1,086,800 |
| 2023-05-15 | $49.19 | $49.20 | $47.90 | $48.63 | $48.63 | 1,505,260 |
| 2023-05-12 | $48.83 | $50.90 | $48.23 | $49.36 | $49.36 | 2,242,900 |
| 2023-05-11 | $47.90 | $48.80 | $47.42 | $48.49 | $48.49 | 1,110,750 |
| 2023-05-10 | $47.98 | $48.20 | $47.04 | $47.80 | $47.80 | 1,123,160 |
| 2023-05-09 | $49.27 | $49.27 | $47.56 | $47.63 | $47.63 | 1,388,070 |
| 2023-05-08 | $49.55 | $51.00 | $48.80 | $48.83 | $48.83 | 1,542,220 |
| 2023-05-05 | $51.37 | $51.50 | $48.21 | $50.00 | $50.00 | 1,870,110 |
| 2023-05-04 | $53.68 | $55.16 | $52.46 | $52.59 | $52.59 | 1,467,350 |
| 2023-05-03 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2023-05-02 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2023-04-28 | $51.74 | $54.09 | $51.22 | $53.70 | $53.70 | 1,834,520 |
| 2023-04-27 | $55.10 | $55.60 | $51.34 | $51.82 | $51.82 | 2,972,180 |
| 2023-04-26 | $55.00 | $57.65 | $55.00 | $57.04 | $57.04 | 1,595,700 |
| 2023-04-25 | $56.28 | $56.80 | $54.00 | $54.95 | $54.95 | 1,384,800 |
| 2023-04-24 | $58.77 | $59.00 | $55.31 | $56.28 | $56.28 | 1,530,960 |
| 2023-04-21 | $59.40 | $60.50 | $58.28 | $58.30 | $58.30 | 1,243,100 |
| 2023-04-20 | $59.35 | $60.15 | $58.55 | $59.55 | $59.55 | 1,067,820 |
| 2023-04-19 | $60.39 | $60.59 | $59.32 | $59.35 | $59.35 | 1,166,570 |
| 2023-04-18 | $60.89 | $60.94 | $60.08 | $60.65 | $60.65 | 986,470 |
| 2023-04-17 | $60.68 | $61.88 | $60.45 | $60.90 | $60.90 | 1,178,570 |
| 2023-04-14 | $62.51 | $62.52 | $61.21 | $61.34 | $61.34 | 1,750,410 |
| 2023-04-13 | $60.00 | $62.98 | $58.68 | $62.68 | $62.68 | 2,719,100 |
| 2023-04-12 | $60.15 | $60.54 | $58.72 | $59.30 | $59.30 | 1,545,310 |
| 2023-04-11 | $60.18 | $61.61 | $60.02 | $60.57 | $60.57 | 1,605,020 |
| 2023-04-10 | $59.49 | $60.58 | $59.35 | $59.80 | $59.80 | 1,622,820 |
| 2023-04-07 | $58.00 | $60.44 | $57.99 | $59.49 | $59.49 | 2,551,600 |
| 2023-04-06 | $60.89 | $60.89 | $57.90 | $58.09 | $58.09 | 3,536,670 |
| 2023-04-05 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 0 |
| 2023-04-04 | $63.50 | $63.89 | $60.00 | $61.13 | $61.13 | 3,189,630 |
| 2023-04-03 | $65.83 | $65.99 | $63.51 | $63.70 | $63.70 | 2,457,350 |
| 2023-03-31 | $65.50 | $67.30 | $65.48 | $66.20 | $66.20 | 1,212,230 |
| 2023-03-30 | $65.41 | $67.67 | $64.50 | $66.24 | $66.24 | 1,757,840 |
| 2023-03-29 | $63.61 | $66.05 | $63.07 | $65.82 | $65.82 | 2,420,620 |
| 2023-03-28 | $63.45 | $64.28 | $62.82 | $63.67 | $63.67 | 1,803,070 |
| 2023-03-27 | $66.58 | $66.58 | $63.60 | $63.68 | $63.68 | 2,662,520 |
| 2023-03-24 | $68.00 | $68.25 | $65.71 | $66.57 | $66.57 | 1,992,520 |
| 2023-03-23 | $69.88 | $69.99 | $67.07 | $67.70 | $67.70 | 2,726,090 |
| 2023-03-22 | $70.51 | $71.47 | $69.32 | $70.15 | $70.15 | 1,007,490 |
| 2023-03-21 | $69.50 | $70.85 | $68.53 | $70.60 | $70.60 | 1,322,510 |
| 2023-03-20 | $72.02 | $72.99 | $69.00 | $69.09 | $69.09 | 2,181,110 |
| 2023-03-17 | $73.44 | $74.23 | $71.51 | $73.08 | $73.08 | 1,488,660 |
| 2023-03-16 | $75.80 | $77.00 | $72.70 | $72.98 | $72.98 | 1,605,940 |
| 2023-03-15 | $75.33 | $78.00 | $74.46 | $76.30 | $76.30 | 1,868,350 |
| 2023-03-14 | $75.65 | $77.55 | $75.15 | $75.33 | $75.33 | 2,190,890 |
| 2023-03-13 | $71.47 | $76.47 | $70.74 | $76.34 | $76.34 | 2,861,040 |
| 2023-03-10 | $74.00 | $74.00 | $70.94 | $71.48 | $71.48 | 2,505,170 |
| 2023-03-09 | $75.81 | $77.49 | $74.00 | $74.54 | $74.54 | 2,207,160 |
| 2023-03-08 | $77.57 | $78.90 | $74.96 | $75.79 | $75.79 | 2,025,300 |
| 2023-03-07 | $80.07 | $80.98 | $76.89 | $76.93 | $76.93 | 2,233,590 |
| 2023-03-06 | $81.00 | $81.20 | $76.85 | $80.98 | $80.98 | 2,275,480 |
| 2023-03-03 | $81.91 | $83.91 | $80.05 | $81.35 | $81.35 | 2,558,170 |
| 2023-03-02 | $77.00 | $85.98 | $77.00 | $82.27 | $82.27 | 5,044,520 |
| 2023-03-01 | $75.22 | $78.98 | $74.54 | $78.85 | $78.85 | 3,555,140 |
| 2023-02-28 | $76.56 | $77.00 | $74.30 | $75.60 | $75.60 | 3,309,770 |
| 2023-02-27 | $78.00 | $81.78 | $75.16 | $75.92 | $75.92 | 5,994,330 |
| 2023-02-24 | $70.81 | $76.57 | $70.15 | $76.57 | $76.57 | 4,663,660 |
| 2023-02-23 | $69.77 | $72.50 | $69.38 | $69.61 | $69.61 | 2,067,480 |
| 2023-02-22 | $68.39 | $71.98 | $67.91 | $69.77 | $69.77 | 2,477,300 |
| 2023-02-21 | $67.10 | $69.54 | $66.69 | $68.99 | $68.99 | 2,093,240 |
| 2023-02-20 | $67.70 | $67.71 | $65.38 | $67.26 | $67.26 | 1,859,350 |
| 2023-02-17 | $65.86 | $70.00 | $65.84 | $67.19 | $67.19 | 2,544,740 |
| 2023-02-16 | $67.87 | $68.29 | $65.40 | $66.20 | $66.20 | 2,070,800 |
| 2023-02-15 | $69.00 | $69.08 | $67.51 | $67.87 | $67.87 | 1,493,500 |
| 2023-02-14 | $70.15 | $70.18 | $68.50 | $68.69 | $68.69 | 2,273,430 |
| 2023-02-13 | $67.40 | $70.62 | $66.15 | $70.20 | $70.20 | 3,440,030 |
| 2023-02-10 | $67.06 | $69.55 | $66.37 | $67.30 | $67.30 | 3,649,910 |
| 2023-02-09 | $67.28 | $67.78 | $66.05 | $67.05 | $67.05 | 2,090,800 |
| 2023-02-08 | $68.18 | $68.80 | $65.12 | $66.99 | $66.99 | 4,170,870 |
| 2023-02-07 | $61.27 | $67.09 | $61.23 | $67.09 | $67.09 | 4,019,850 |
| 2023-02-06 | $62.00 | $62.11 | $60.60 | $60.99 | $60.99 | 1,212,200 |
| 2023-02-03 | $64.10 | $64.10 | $61.30 | $62.10 | $62.10 | 1,770,230 |
| 2023-02-02 | $64.51 | $64.77 | $63.57 | $63.83 | $63.83 | 1,138,060 |
| 2023-02-01 | $64.68 | $64.68 | $62.89 | $64.50 | $64.50 | 1,553,730 |
| 2023-01-31 | $64.00 | $64.95 | $62.80 | $63.32 | $63.32 | 1,911,940 |
| 2023-01-30 | $62.50 | $65.01 | $62.50 | $63.20 | $63.20 | 2,029,850 |
| 2023-01-20 | $60.40 | $62.62 | $60.40 | $61.31 | $61.31 | 993,800 |
| 2023-01-19 | $61.17 | $61.27 | $60.23 | $60.32 | $60.32 | 958,630 |
| 2023-01-18 | $61.70 | $62.34 | $60.95 | $61.20 | $61.20 | 1,250,520 |
| 2023-01-17 | $62.15 | $63.28 | $61.80 | $62.34 | $62.34 | 1,049,300 |
| 2023-01-16 | $60.10 | $62.95 | $60.10 | $62.37 | $62.37 | 1,672,490 |
| 2023-01-13 | $60.95 | $61.24 | $60.18 | $60.38 | $60.38 | 811,300 |
| 2023-01-12 | $61.75 | $62.00 | $60.83 | $60.95 | $60.95 | 970,900 |
| 2023-01-11 | $63.59 | $63.60 | $61.57 | $62.35 | $62.35 | 1,878,020 |
| 2023-01-10 | $61.40 | $64.30 | $61.23 | $63.60 | $63.60 | 2,355,620 |
| 2023-01-09 | $62.32 | $63.16 | $61.37 | $61.96 | $61.96 | 1,356,730 |
| 2023-01-06 | $61.70 | $63.78 | $61.20 | $62.30 | $62.30 | 1,914,660 |
| 2023-01-05 | $61.63 | $63.22 | $60.52 | $62.61 | $62.61 | 1,689,720 |
| 2023-01-04 | $61.42 | $63.28 | $60.80 | $61.72 | $61.72 | 1,797,200 |
| 2023-01-03 | $60.84 | $61.40 | $59.60 | $61.40 | $61.40 | 1,336,000 |
| 2023-01-02 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
| 2022-12-30 | $61.48 | $62.50 | $60.58 | $60.86 | $60.86 | 1,504,280 |
| 2022-12-29 | $61.62 | $62.49 | $60.88 | $61.00 | $61.00 | 1,204,400 |
| 2022-12-28 | $61.98 | $62.96 | $61.52 | $61.93 | $61.93 | 1,971,900 |
| 2022-12-27 | $61.59 | $62.50 | $59.13 | $61.80 | $61.80 | 3,856,200 |
| 2022-12-26 | $54.75 | $60.09 | $54.75 | $60.09 | $60.09 | 2,563,280 |
| 2022-12-23 | $55.00 | $55.60 | $53.80 | $54.63 | $54.63 | 1,126,390 |
| 2022-12-22 | $56.51 | $57.38 | $55.68 | $55.71 | $55.71 | 936,680 |
| 2022-12-21 | $56.92 | $57.49 | $55.87 | $56.91 | $56.91 | 854,500 |
| 2022-12-20 | $56.79 | $57.22 | $55.70 | $56.92 | $56.92 | 981,700 |
| 2022-12-19 | $57.74 | $58.40 | $56.77 | $56.91 | $56.91 | 1,033,250 |
| 2022-12-16 | $59.88 | $60.00 | $57.39 | $57.65 | $57.65 | 1,966,890 |
| 2022-12-15 | $60.90 | $62.12 | $60.17 | $60.25 | $60.25 | 1,252,590 |
| 2022-12-14 | $60.53 | $61.79 | $59.52 | $60.90 | $60.90 | 1,762,630 |
| 2022-12-13 | $62.25 | $62.69 | $61.00 | $61.17 | $61.17 | 1,624,800 |
| 2022-12-12 | $63.60 | $63.89 | $61.63 | $61.85 | $61.85 | 2,624,760 |
| 2022-12-09 | $65.14 | $65.80 | $63.63 | $64.97 | $64.97 | 3,019,220 |
| 2022-12-08 | $62.84 | $65.97 | $61.60 | $65.78 | $65.78 | 3,916,410 |
| 2022-12-07 | $62.64 | $64.71 | $62.32 | $62.84 | $62.84 | 1,625,790 |
| 2022-12-06 | $61.66 | $64.87 | $61.25 | $63.33 | $63.33 | 2,002,860 |
| 2022-12-05 | $64.83 | $65.69 | $62.26 | $62.50 | $62.50 | 2,424,200 |
| 2022-12-01 | $61.27 | $63.20 | $61.25 | $61.53 | $61.53 | 2,241,280 |
| 2022-11-30 | $62.34 | $62.98 | $60.14 | $60.47 | $60.47 | 1,751,820 |
| 2022-11-29 | $62.12 | $63.40 | $61.56 | $62.50 | $62.50 | 1,186,000 |
| 2022-11-28 | $61.05 | $63.25 | $60.11 | $62.17 | $62.17 | 1,181,370 |
| 2022-11-25 | $63.56 | $63.99 | $61.76 | $61.77 | $61.77 | 1,273,900 |
| 2022-11-24 | $63.10 | $65.23 | $63.08 | $63.47 | $63.47 | 1,720,820 |
| 2022-11-23 | $64.51 | $65.41 | $62.52 | $63.34 | $63.34 | 1,821,450 |
| 2022-11-22 | $67.21 | $67.98 | $63.79 | $64.51 | $64.51 | 3,627,900 |
| 2022-11-21 | $61.99 | $68.18 | $60.78 | $68.18 | $68.18 | 3,804,300 |
| 2022-11-18 | $65.26 | $65.29 | $61.76 | $61.98 | $61.98 | 1,536,020 |
| 2022-11-17 | $64.01 | $64.87 | $62.80 | $64.62 | $64.62 | 1,174,000 |
| 2022-11-16 | $65.72 | $66.00 | $63.69 | $63.77 | $63.77 | 1,735,760 |
| 2022-11-15 | $64.98 | $67.60 | $64.47 | $65.67 | $65.67 | 2,327,100 |
| 2022-11-14 | $64.51 | $65.65 | $63.59 | $64.70 | $64.70 | 2,140,840 |
| 2022-11-11 | $65.97 | $66.54 | $62.91 | $62.96 | $62.96 | 2,508,400 |
| 2022-11-10 | $66.01 | $66.35 | $64.82 | $65.07 | $65.07 | 2,034,600 |
| 2022-11-09 | $68.33 | $68.34 | $65.13 | $66.30 | $66.30 | 2,883,780 |
| 2022-11-08 | $70.66 | $72.80 | $67.30 | $68.34 | $68.34 | 5,321,980 |
| 2022-11-07 | $61.35 | $67.42 | $60.20 | $67.42 | $67.42 | 3,974,770 |
| 2022-11-04 | $60.00 | $62.59 | $59.25 | $61.29 | $61.29 | 2,306,930 |
| 2022-11-03 | $56.71 | $61.21 | $56.69 | $60.13 | $60.13 | 3,380,810 |
| 2022-11-02 | $57.15 | $57.99 | $56.57 | $57.30 | $57.30 | 1,740,640 |
| 2022-11-01 | $56.26 | $57.32 | $55.31 | $57.32 | $57.32 | 1,689,710 |
| 2022-10-31 | $56.76 | $57.10 | $54.94 | $55.69 | $55.69 | 2,294,820 |
| 2022-10-28 | $59.08 | $59.32 | $56.42 | $56.50 | $56.50 | 1,813,020 |
| 2022-10-27 | $60.67 | $61.14 | $58.23 | $58.33 | $58.33 | 2,040,130 |
| 2022-10-26 | $61.38 | $61.79 | $60.51 | $61.02 | $61.02 | 1,452,210 |
| 2022-10-25 | $61.21 | $62.31 | $60.26 | $61.19 | $61.19 | 1,817,150 |
| 2022-10-24 | $64.81 | $64.81 | $61.05 | $61.34 | $61.34 | 2,412,790 |
| 2022-10-21 | $62.32 | $66.50 | $61.50 | $64.55 | $64.55 | 5,033,600 |
| 2022-10-20 | $62.31 | $63.99 | $60.53 | $62.36 | $62.36 | 5,030,460 |
| 2022-10-19 | $68.64 | $69.80 | $66.33 | $66.33 | $66.33 | 2,804,870 |
| 2022-10-18 | $80.75 | $80.75 | $73.70 | $73.70 | $73.70 | 1,913,800 |
| 2022-10-17 | $86.50 | $87.39 | $79.16 | $81.89 | $81.89 | 3,170,300 |
| 2022-10-14 | $91.19 | $91.19 | $87.20 | $87.53 | $87.53 | 1,294,700 |
| 2022-10-13 | $90.80 | $93.49 | $89.00 | $90.12 | $90.12 | 756,620 |
| 2022-10-12 | $87.02 | $91.49 | $85.10 | $91.01 | $91.01 | 946,650 |
| 2022-10-11 | $88.09 | $89.22 | $85.50 | $86.96 | $86.96 | 1,017,800 |
| 2022-10-10 | $90.01 | $94.90 | $86.91 | $88.00 | $88.00 | 1,343,670 |
| 2022-09-30 | $90.60 | $90.95 | $87.10 | $89.80 | $89.80 | 806,190 |
| 2022-09-29 | $90.21 | $92.40 | $87.91 | $90.95 | $90.95 | 1,237,520 |
| 2022-09-28 | $92.15 | $93.43 | $89.00 | $90.07 | $90.07 | 1,151,490 |
| 2022-09-27 | $93.00 | $94.80 | $89.00 | $93.01 | $93.01 | 2,030,260 |
| 2022-09-26 | $88.89 | $95.55 | $86.01 | $93.94 | $93.94 | 1,714,900 |
| 2022-09-23 | $91.75 | $93.88 | $87.70 | $88.94 | $88.94 | 1,433,100 |
| 2022-09-22 | $92.32 | $92.83 | $89.50 | $92.00 | $92.00 | 931,070 |
| 2022-09-21 | $96.19 | $96.74 | $91.51 | $92.32 | $92.32 | 782,200 |
| 2022-09-20 | $97.63 | $100.78 | $95.29 | $95.71 | $95.71 | 1,014,930 |
| 2022-09-19 | $97.51 | $99.99 | $94.88 | $96.53 | $96.53 | 987,600 |
| 2022-09-16 | $100.67 | $101.79 | $98.00 | $98.58 | $98.58 | 1,022,660 |
| 2022-09-15 | $101.95 | $101.95 | $97.51 | $100.00 | $100.00 | 1,689,110 |
| 2022-09-14 | $102.60 | $105.49 | $100.90 | $101.91 | $101.91 | 1,394,470 |
| 2022-09-13 | $104.35 | $109.63 | $102.61 | $103.58 | $103.58 | 1,694,400 |
| 2022-09-12 | $103.21 | $103.21 | $103.21 | $103.21 | $103.21 | 0 |
| 2022-09-09 | $105.85 | $106.58 | $100.36 | $103.21 | $103.21 | 1,186,000 |
| 2022-09-08 | $100.61 | $108.00 | $97.65 | $103.60 | $103.60 | 1,741,570 |
| 2022-09-07 | $97.60 | $102.98 | $97.00 | $100.82 | $100.82 | 1,722,500 |
| 2022-09-06 | $95.18 | $100.81 | $94.11 | $98.23 | $98.23 | 1,803,600 |
| 2022-09-05 | $89.04 | $97.94 | $87.16 | $94.37 | $94.37 | 2,171,660 |
| 2022-09-02 | $88.62 | $89.90 | $87.02 | $89.04 | $89.04 | 676,510 |
| 2022-09-01 | $89.71 | $90.85 | $87.72 | $88.14 | $88.14 | 1,054,330 |
| 2022-08-31 | $92.13 | $92.70 | $88.70 | $90.20 | $90.20 | 866,700 |
| 2022-08-30 | $92.20 | $93.00 | $89.89 | $91.30 | $91.30 | 901,000 |
| 2022-08-29 | $84.90 | $92.50 | $84.80 | $92.00 | $92.00 | 1,569,570 |
| 2022-08-26 | $86.75 | $92.42 | $86.00 | $87.20 | $87.20 | 1,308,270 |
| 2022-08-25 | $89.62 | $92.85 | $88.03 | $89.00 | $89.00 | 928,700 |
| 2022-08-24 | $94.00 | $94.08 | $89.85 | $91.02 | $91.02 | 1,180,800 |
| 2022-08-23 | $95.58 | $97.53 | $93.80 | $94.18 | $94.18 | 904,030 |
| 2022-08-22 | $95.98 | $97.01 | $92.82 | $95.78 | $95.78 | 1,053,770 |
| 2022-08-19 | $96.83 | $98.60 | $96.24 | $96.42 | $96.42 | 764,400 |
| 2022-08-18 | $97.69 | $99.98 | $96.00 | $98.67 | $98.67 | 938,510 |
| 2022-08-17 | $97.65 | $101.87 | $96.51 | $99.15 | $99.15 | 1,275,340 |
| 2022-08-16 | $100.10 | $100.32 | $96.85 | $97.10 | $97.10 | 1,230,300 |
| 2022-08-15 | $99.00 | $101.40 | $98.40 | $99.71 | $99.71 | 1,305,870 |
| 2022-08-12 | $105.00 | $105.35 | $99.34 | $101.44 | $101.44 | 1,948,910 |
| 2022-08-11 | $112.12 | $112.94 | $101.50 | $103.40 | $103.40 | 2,639,250 |
| 2022-08-10 | $102.30 | $110.34 | $97.01 | $110.34 | $110.34 | 3,559,450 |
| 2022-08-09 | $97.77 | $102.38 | $95.61 | $100.31 | $100.31 | 1,442,260 |
| 2022-08-08 | $98.30 | $102.43 | $96.45 | $97.36 | $97.36 | 1,448,090 |
| 2022-08-05 | $96.16 | $99.99 | $96.16 | $98.30 | $98.30 | 801,600 |
| 2022-08-04 | $95.83 | $98.50 | $94.68 | $96.16 | $96.16 | 747,600 |
| 2022-08-03 | $97.39 | $98.81 | $93.51 | $95.89 | $95.89 | 1,508,320 |
| 2022-08-02 | $101.98 | $103.33 | $95.00 | $98.30 | $98.30 | 1,580,200 |
| 2022-08-01 | $94.35 | $104.45 | $93.92 | $102.95 | $102.95 | 1,848,910 |
| 2022-07-29 | $93.38 | $96.50 | $92.50 | $94.95 | $94.95 | 1,093,300 |
| 2022-07-28 | $95.19 | $95.19 | $92.88 | $93.34 | $93.34 | 946,120 |
| 2022-07-27 | $93.01 | $96.00 | $92.51 | $95.56 | $95.56 | 1,101,990 |
| 2022-07-26 | $97.01 | $99.00 | $92.88 | $93.20 | $93.20 | 1,352,000 |
| 2022-07-25 | $99.41 | $101.38 | $96.11 | $97.00 | $97.00 | 1,225,950 |
| 2022-07-22 | $97.13 | $100.98 | $96.57 | $99.38 | $99.38 | 1,045,700 |
| 2022-07-21 | $98.30 | $100.79 | $96.52 | $96.76 | $96.76 | 978,200 |
| 2022-07-20 | $95.21 | $99.47 | $94.22 | $97.90 | $97.90 | 1,077,200 |
| 2022-07-19 | $94.02 | $97.21 | $88.69 | $95.20 | $95.20 | 1,605,000 |
| 2022-07-18 | $88.20 | $93.61 | $84.00 | $92.69 | $92.69 | 2,281,500 |
| 2022-07-15 | $92.50 | $96.45 | $85.00 | $86.00 | $86.00 | 2,275,200 |
| 2022-07-14 | $89.48 | $89.71 | $87.10 | $88.30 | $88.30 | 526,400 |
| 2022-07-13 | $87.73 | $91.00 | $87.09 | $90.00 | $90.00 | 852,300 |
| 2022-07-12 | $91.96 | $92.90 | $85.84 | $86.55 | $86.55 | 1,105,670 |
| 2022-07-11 | $93.23 | $93.35 | $90.00 | $92.09 | $92.09 | 404,700 |
| 2022-07-08 | $94.04 | $95.00 | $92.51 | $93.50 | $93.50 | 427,650 |
| 2022-07-07 | $94.49 | $97.80 | $92.76 | $95.11 | $95.11 | 799,800 |
| 2022-07-06 | $93.59 | $94.95 | $92.00 | $94.40 | $94.40 | 619,000 |
| 2022-07-05 | $97.36 | $100.02 | $91.78 | $93.12 | $93.12 | 1,177,050 |
| 2022-07-04 | $93.32 | $98.50 | $93.19 | $96.03 | $96.03 | 1,137,020 |
| 2022-07-01 | $93.88 | $96.89 | $92.00 | $93.48 | $93.48 | 808,050 |
| 2022-06-30 | $92.06 | $97.49 | $92.06 | $95.15 | $95.15 | 990,320 |
| 2022-06-29 | $94.50 | $96.50 | $91.86 | $92.08 | $92.08 | 1,153,820 |
| 2022-06-28 | $99.14 | $99.98 | $94.50 | $94.70 | $94.70 | 1,302,450 |
| 2022-06-27 | $99.49 | $101.00 | $94.66 | $99.06 | $99.06 | 1,481,210 |
| 2022-06-24 | $95.81 | $103.08 | $95.81 | $100.34 | $100.34 | 1,267,650 |
| 2022-06-23 | $95.60 | $96.80 | $91.96 | $96.12 | $96.12 | 1,260,400 |
| 2022-06-22 | $100.38 | $100.50 | $95.05 | $95.39 | $95.39 | 971,000 |
| 2022-06-21 | $101.00 | $101.66 | $96.72 | $99.15 | $99.15 | 1,367,800 |
| 2022-06-20 | $106.00 | $107.97 | $101.20 | $102.33 | $102.33 | 1,668,300 |
| 2022-06-17 | $99.88 | $107.86 | $97.00 | $106.54 | $106.54 | 1,980,500 |
| 2022-06-16 | $92.91 | $101.66 | $92.78 | $100.20 | $100.20 | 1,595,190 |
| 2022-06-15 | $97.00 | $97.00 | $90.00 | $93.56 | $93.56 | 1,818,100 |
| 2022-06-14 | $97.00 | $101.00 | $91.27 | $97.83 | $97.83 | 1,958,690 |
| 2022-06-13 | $91.48 | $99.49 | $89.08 | $98.34 | $98.34 | 1,735,900 |
| 2022-06-10 | $93.78 | $94.49 | $90.08 | $91.58 | $91.58 | 1,153,900 |
| 2022-06-09 | $94.13 | $96.55 | $92.28 | $93.27 | $93.27 | 1,017,610 |
| 2022-06-08 | $93.29 | $96.08 | $92.00 | $95.27 | $95.27 | 1,869,300 |
| 2022-06-07 | $87.61 | $95.59 | $87.00 | $94.99 | $94.99 | 2,872,370 |
| 2022-06-06 | $83.10 | $88.83 | $82.03 | $88.50 | $88.50 | 2,398,500 |
| 2022-06-02 | $76.50 | $83.80 | $76.50 | $82.96 | $82.96 | 3,348,950 |
| 2022-06-01 | $88.00 | $91.99 | $79.06 | $82.31 | $82.31 | 4,161,620 |
| 2022-05-31 | $87.00 | $88.99 | $84.25 | $87.29 | $87.29 | 1,819,610 |
| 2022-05-30 | $87.03 | $90.50 | $85.00 | $87.30 | $87.30 | 2,373,920 |
| 2022-05-27 | $88.51 | $91.19 | $86.50 | $86.95 | $86.95 | 2,250,620 |
| 2022-05-26 | $92.34 | $92.67 | $87.21 | $88.60 | $88.60 | 2,285,330 |
| 2022-05-25 | $86.64 | $95.00 | $86.64 | $93.23 | $93.23 | 2,627,400 |
| 2022-05-24 | $90.39 | $91.50 | $86.26 | $86.48 | $86.48 | 2,375,590 |
| 2022-05-23 | $93.50 | $93.78 | $87.00 | $90.40 | $90.40 | 2,755,700 |
| 2022-05-20 | $94.33 | $98.17 | $88.88 | $94.48 | $94.48 | 2,884,220 |
| 2022-05-19 | $92.00 | $97.70 | $92.00 | $93.30 | $93.30 | 2,011,460 |
| 2022-05-18 | $95.58 | $99.78 | $90.71 | $97.89 | $96.99 | 3,076,520 |
| 2022-05-17 | $88.39 | $98.70 | $85.95 | $96.23 | $95.34 | 3,555,380 |
| 2022-05-16 | $81.70 | $89.99 | $79.13 | $89.91 | $89.08 | 3,233,860 |
| 2022-05-13 | $78.80 | $84.64 | $78.21 | $81.90 | $81.14 | 3,234,090 |
| 2022-05-12 | $78.11 | $80.36 | $75.50 | $78.20 | $77.48 | 3,396,070 |
| 2022-05-11 | $82.45 | $84.84 | $78.07 | $80.27 | $79.53 | 3,938,830 |
| 2022-05-10 | $75.00 | $84.32 | $74.06 | $82.85 | $82.08 | 5,209,950 |
| 2022-05-09 | $66.58 | $76.65 | $66.10 | $76.65 | $75.94 | 4,901,910 |
| 2022-05-06 | $68.00 | $72.62 | $66.02 | $69.68 | $69.04 | 6,798,710 |
| 2022-05-05 | $63.00 | $66.02 | $62.40 | $66.02 | $65.41 | 3,356,700 |
| 2022-05-04 | $60.02 | $60.02 | $60.02 | $60.02 | $59.47 | 0 |
| 2022-05-03 | $60.02 | $60.02 | $60.02 | $60.02 | $59.47 | 0 |
| 2022-04-29 | $59.00 | $62.39 | $55.39 | $60.02 | $59.47 | 3,846,700 |
| 2022-04-28 | $55.21 | $59.79 | $55.21 | $58.60 | $58.06 | 3,325,230 |
| 2022-04-27 | $50.60 | $55.88 | $50.30 | $55.55 | $55.04 | 3,021,200 |
| 2022-04-26 | $55.30 | $56.66 | $52.00 | $52.55 | $52.06 | 3,744,170 |
| 2022-04-25 | $50.40 | $58.70 | $50.40 | $55.06 | $54.55 | 6,670,390 |
| 2022-04-22 | $61.25 | $68.39 | $55.98 | $55.98 | $55.46 | 6,254,800 |
| 2022-04-21 | $60.60 | $63.87 | $59.00 | $62.20 | $61.63 | 4,703,090 |
| 2022-04-20 | $60.40 | $66.20 | $57.82 | $60.91 | $60.35 | 5,673,730 |
| 2022-04-19 | $56.00 | $60.18 | $55.00 | $60.18 | $59.62 | 4,481,980 |
| 2022-04-18 | $50.65 | $54.71 | $50.26 | $54.71 | $54.20 | 1,950,130 |
| 2022-04-15 | $49.17 | $51.79 | $48.28 | $49.74 | $49.28 | 1,779,900 |
| 2022-04-14 | $48.00 | $50.85 | $46.46 | $49.50 | $49.04 | 2,357,200 |
| 2022-04-13 | $42.98 | $47.95 | $42.50 | $47.90 | $47.46 | 2,410,180 |
| 2022-04-12 | $41.41 | $45.20 | $40.84 | $43.59 | $43.19 | 2,837,300 |
| 2022-04-11 | $41.62 | $41.90 | $39.79 | $41.24 | $40.86 | 1,851,300 |
| 2022-04-08 | $39.80 | $43.14 | $39.25 | $41.72 | $41.33 | 2,485,050 |
| 2022-04-07 | $38.06 | $41.80 | $38.06 | $39.23 | $38.87 | 2,565,200 |
| 2022-04-06 | $35.00 | $38.06 | $35.00 | $38.06 | $37.71 | 839,750 |
| 2022-04-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.28 | 0 |
| 2022-04-04 | $34.60 | $34.60 | $34.60 | $34.60 | $34.28 | 0 |
| 2022-04-01 | $34.80 | $35.37 | $34.17 | $34.60 | $34.28 | 316,100 |
| 2022-03-31 | $34.99 | $35.47 | $34.48 | $35.07 | $34.75 | 353,700 |
| 2022-03-30 | $35.46 | $35.78 | $34.51 | $35.04 | $34.72 | 489,650 |
| 2022-03-29 | $35.23 | $36.25 | $35.21 | $35.35 | $35.02 | 391,200 |
| 2022-03-28 | $35.53 | $36.96 | $35.00 | $35.31 | $34.98 | 448,600 |
| 2022-03-25 | $37.00 | $38.25 | $36.08 | $36.24 | $35.91 | 486,800 |
| 2022-03-24 | $37.00 | $38.11 | $36.90 | $37.15 | $36.81 | 309,450 |
| 2022-03-23 | $38.10 | $38.45 | $37.41 | $37.52 | $37.17 | 306,500 |
| 2022-03-22 | $38.69 | $38.80 | $37.57 | $38.29 | $37.94 | 303,100 |
| 2022-03-21 | $38.61 | $38.83 | $37.36 | $38.59 | $38.23 | 632,500 |
| 2022-03-18 | $37.34 | $39.14 | $36.42 | $38.61 | $38.25 | 735,100 |
| 2022-03-17 | $36.50 | $37.60 | $35.35 | $37.50 | $37.15 | 817,600 |
| 2022-03-16 | $33.42 | $35.54 | $32.18 | $35.22 | $34.89 | 751,700 |
| 2022-03-15 | $34.73 | $35.29 | $33.02 | $33.02 | $32.71 | 769,900 |
| 2022-03-14 | $35.73 | $36.15 | $34.61 | $35.12 | $34.80 | 865,900 |
| 2022-03-11 | $35.00 | $36.00 | $33.24 | $35.73 | $35.40 | 1,265,350 |
| 2022-03-10 | $35.51 | $35.68 | $33.97 | $34.32 | $34.00 | 859,200 |
| 2022-03-09 | $35.34 | $35.40 | $31.52 | $33.97 | $33.66 | 562,100 |
| 2022-03-08 | $36.50 | $36.99 | $34.58 | $35.02 | $34.70 | 752,900 |
| 2022-03-07 | $37.49 | $37.82 | $36.06 | $36.64 | $36.30 | 1,091,730 |
| 2022-03-04 | $38.51 | $38.68 | $37.01 | $37.50 | $37.15 | 653,200 |
| 2022-03-03 | $39.78 | $39.78 | $38.68 | $38.68 | $38.32 | 264,750 |
| 2022-03-02 | $39.94 | $41.00 | $39.05 | $39.53 | $39.16 | 501,100 |
| 2022-03-01 | $39.46 | $40.28 | $38.65 | $39.58 | $39.21 | 547,100 |
| 2022-02-28 | $38.92 | $39.67 | $38.11 | $39.46 | $39.10 | 410,400 |
| 2022-02-25 | $39.61 | $41.23 | $38.98 | $39.00 | $38.64 | 571,000 |
| 2022-02-24 | $38.76 | $40.31 | $38.27 | $39.76 | $39.39 | 878,900 |
| 2022-02-23 | $38.48 | $39.29 | $37.26 | $38.70 | $38.34 | 466,800 |
| 2022-02-22 | $38.24 | $38.57 | $37.11 | $38.09 | $37.74 | 477,600 |
| 2022-02-21 | $37.80 | $38.92 | $37.80 | $38.65 | $38.29 | 227,500 |
| 2022-02-18 | $38.88 | $39.06 | $37.72 | $38.21 | $37.86 | 346,800 |
| 2022-02-17 | $39.09 | $39.28 | $38.18 | $39.00 | $38.64 | 553,500 |
| 2022-02-16 | $38.49 | $39.33 | $38.49 | $38.66 | $38.30 | 470,200 |
| 2022-02-15 | $40.18 | $40.20 | $38.50 | $38.96 | $38.60 | 543,000 |
| 2022-02-14 | $36.99 | $40.38 | $36.99 | $40.10 | $39.73 | 1,004,100 |
| 2022-02-11 | $38.37 | $38.46 | $36.78 | $37.20 | $36.86 | 752,600 |
| 2022-02-10 | $39.48 | $40.18 | $38.33 | $38.37 | $38.02 | 492,000 |
| 2022-02-09 | $40.29 | $40.39 | $39.22 | $39.50 | $39.14 | 482,800 |
| 2022-02-08 | $40.68 | $41.43 | $39.62 | $40.00 | $39.63 | 549,000 |
| 2022-02-07 | $41.16 | $42.00 | $40.27 | $40.66 | $40.28 | 751,100 |
| 2022-02-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.62 | 0 |
| 2022-02-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.62 | 0 |
| 2022-02-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.62 | 0 |
| 2022-02-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.62 | 0 |
| 2022-01-28 | $40.14 | $42.38 | $40.03 | $41.00 | $40.62 | 687,800 |
| 2022-01-27 | $41.17 | $41.41 | $39.68 | $39.87 | $39.50 | 590,500 |
| 2022-01-26 | $44.62 | $45.40 | $39.72 | $41.60 | $41.22 | 1,058,800 |
| 2022-01-25 | $44.90 | $45.57 | $42.56 | $44.13 | $43.72 | 852,600 |
| 2022-01-24 | $44.17 | $46.28 | $44.17 | $45.20 | $44.78 | 456,300 |
| 2022-01-21 | $44.11 | $46.30 | $43.70 | $44.65 | $44.24 | 726,100 |
| 2022-01-20 | $45.10 | $45.79 | $43.00 | $44.60 | $44.19 | 945,300 |
| 2022-01-19 | $45.16 | $46.14 | $44.81 | $45.84 | $45.42 | 540,400 |
| 2022-01-18 | $48.17 | $48.17 | $45.38 | $45.60 | $45.18 | 694,400 |
| 2022-01-17 | $46.05 | $47.93 | $45.16 | $46.90 | $46.47 | 628,000 |
| 2022-01-14 | $48.00 | $48.00 | $46.01 | $46.70 | $46.27 | 983,800 |
| 2022-01-13 | $48.24 | $49.50 | $46.00 | $47.79 | $47.35 | 1,917,250 |
| 2022-01-12 | $44.00 | $48.40 | $44.00 | $48.40 | $47.95 | 2,652,360 |
| 2022-01-11 | $42.01 | $44.38 | $41.63 | $44.00 | $43.59 | 1,831,280 |
| 2022-01-10 | $40.00 | $42.20 | $38.62 | $42.01 | $41.62 | 905,660 |
| 2022-01-07 | $41.21 | $41.30 | $39.15 | $40.00 | $39.63 | 553,600 |
| 2022-01-06 | $39.46 | $41.40 | $39.43 | $40.86 | $40.48 | 730,730 |
| 2022-01-05 | $39.67 | $41.98 | $39.21 | $39.50 | $39.14 | 727,360 |
| 2022-01-04 | $41.00 | $41.00 | $39.05 | $39.90 | $39.53 | 815,100 |
| 2022-01-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.12 | 0 |
| 2021-12-31 | $40.91 | $41.50 | $39.09 | $41.50 | $41.12 | 521,600 |
| 2021-12-30 | $40.49 | $40.88 | $40.08 | $40.66 | $40.28 | 300,600 |
| 2021-12-29 | $40.70 | $41.27 | $39.69 | $40.52 | $40.15 | 485,000 |
| 2021-12-28 | $38.83 | $41.06 | $38.70 | $41.06 | $40.68 | 967,350 |
| 2021-12-27 | $40.18 | $40.18 | $38.21 | $38.45 | $38.09 | 640,750 |
| 2021-12-24 | $40.53 | $40.93 | $39.49 | $39.91 | $39.54 | 506,500 |
| 2021-12-23 | $41.85 | $41.98 | $40.34 | $40.69 | $40.31 | 481,500 |
| 2021-12-22 | $41.28 | $42.70 | $40.59 | $41.86 | $41.47 | 650,800 |
| 2021-12-21 | $39.67 | $42.25 | $39.16 | $41.41 | $41.03 | 918,900 |
| 2021-12-20 | $39.45 | $40.17 | $38.85 | $39.49 | $39.13 | 524,900 |
| 2021-12-17 | $41.14 | $41.44 | $38.96 | $39.29 | $38.93 | 624,300 |
| 2021-12-16 | $40.15 | $40.80 | $39.63 | $40.52 | $40.15 | 479,990 |
| 2021-12-15 | $40.67 | $41.30 | $39.80 | $39.94 | $39.57 | 742,200 |
| 2021-12-14 | $41.16 | $42.80 | $38.84 | $39.92 | $39.55 | 1,785,100 |
| 2021-12-13 | $37.72 | $40.58 | $37.50 | $40.33 | $39.96 | 1,204,600 |
| 2021-12-07 | $38.61 | $38.72 | $37.50 | $37.68 | $37.33 | 853,000 |
| 2021-12-06 | $38.25 | $39.19 | $37.39 | $38.57 | $38.21 | 891,800 |
| 2021-12-03 | $38.55 | $38.55 | $38.55 | $38.55 | $38.19 | 939,870 |
| 2021-12-02 | $38.82 | $38.82 | $38.82 | $38.82 | $38.46 | 847,000 |
| 2021-12-01 | $38.53 | $41.75 | $38.53 | $39.52 | $39.15 | 1,590,100 |
| 2021-11-30 | $37.73 | $39.27 | $36.89 | $38.91 | $38.55 | 1,721,140 |
| 2021-11-29 | $35.30 | $38.50 | $34.88 | $37.98 | $37.63 | 1,596,150 |
| 2021-11-26 | $35.50 | $36.10 | $35.09 | $35.76 | $35.43 | 893,200 |
| 2021-11-25 | $34.79 | $36.18 | $34.66 | $35.70 | $35.37 | 955,510 |
| 2021-11-24 | $35.42 | $35.85 | $34.48 | $34.95 | $34.63 | 949,770 |
| 2021-11-23 | $34.41 | $36.40 | $34.12 | $35.30 | $34.97 | 1,975,350 |
| 2021-11-22 | $32.66 | $34.51 | $32.06 | $34.43 | $34.11 | 2,353,600 |
| 2021-11-19 | $32.30 | $32.64 | $31.25 | $32.50 | $32.20 | 1,258,970 |
| 2021-11-18 | $33.66 | $34.20 | $32.26 | $32.95 | $32.65 | 1,633,680 |
| 2021-11-17 | $31.13 | $33.65 | $31.13 | $33.40 | $33.09 | 1,657,110 |
| 2021-11-16 | $30.62 | $32.28 | $30.62 | $31.32 | $31.03 | 1,384,200 |
| 2021-11-15 | $32.80 | $32.80 | $30.36 | $30.70 | $30.42 | 2,601,200 |
| 2021-11-12 | $31.32 | $33.30 | $30.63 | $33.19 | $32.88 | 2,520,360 |
| 2021-11-11 | $28.54 | $30.95 | $28.28 | $30.47 | $30.19 | 2,776,600 |
| 2021-11-10 | $29.75 | $29.76 | $28.06 | $28.77 | $28.50 | 1,947,800 |
| 2021-11-09 | $30.88 | $30.88 | $29.30 | $29.60 | $29.33 | 2,072,160 |
| 2021-11-08 | $30.54 | $31.96 | $30.54 | $30.88 | $30.59 | 1,042,940 |
| 2021-11-05 | $31.88 | $31.88 | $31.88 | $31.88 | $31.59 | 780,400 |
| 2021-11-04 | $31.60 | $32.21 | $31.55 | $31.88 | $31.59 | 508,300 |
| 2021-11-03 | $31.08 | $32.39 | $31.08 | $31.48 | $31.19 | 768,700 |
| 2021-11-02 | $32.00 | $32.48 | $30.84 | $31.29 | $31.00 | 1,053,400 |
| 2021-11-01 | $31.00 | $32.59 | $30.56 | $31.90 | $31.61 | 1,719,430 |
| 2021-10-29 | $31.33 | $31.96 | $29.90 | $30.86 | $30.57 | 2,036,740 |
| 2021-10-28 | $37.46 | $37.46 | $32.37 | $32.37 | $32.07 | 3,019,900 |
| 2021-10-27 | $37.41 | $40.00 | $35.02 | $35.97 | $35.64 | 2,450,950 |
| 2021-10-26 | $36.50 | $37.60 | $36.01 | $37.29 | $36.95 | 891,630 |
| 2021-10-25 | $35.89 | $36.58 | $35.50 | $36.45 | $36.11 | 610,300 |
| 2021-10-22 | $36.46 | $36.86 | $35.80 | $36.00 | $35.67 | 661,900 |
| 2021-10-21 | $36.88 | $37.38 | $35.35 | $36.46 | $36.12 | 1,100,450 |
| 2021-10-20 | $37.07 | $38.50 | $36.36 | $36.78 | $36.44 | 1,463,500 |
| 2021-10-19 | $37.55 | $37.93 | $36.71 | $37.08 | $36.74 | 782,230 |
| 2021-10-18 | $38.58 | $38.58 | $37.26 | $37.70 | $37.35 | 879,900 |
| 2021-10-15 | $39.72 | $39.72 | $37.60 | $38.27 | $37.92 | 1,438,300 |
| 2021-10-14 | $35.97 | $39.79 | $35.35 | $39.10 | $38.74 | 1,290,200 |
| 2021-10-13 | $36.86 | $37.00 | $35.81 | $36.37 | $36.03 | 485,400 |
| 2021-10-12 | $37.96 | $37.96 | $35.00 | $36.24 | $35.91 | 985,600 |
| 2021-10-11 | $37.35 | $37.64 | $36.00 | $37.35 | $37.00 | 776,930 |
| 2021-09-30 | $35.88 | $37.56 | $35.88 | $37.17 | $36.83 | 1,233,430 |
| 2021-09-29 | $37.01 | $37.38 | $35.20 | $35.88 | $35.55 | 1,451,830 |
| 2021-09-28 | $37.62 | $38.85 | $36.55 | $37.38 | $37.03 | 1,117,800 |
| 2021-09-27 | $39.58 | $39.79 | $36.44 | $37.17 | $36.83 | 2,089,100 |
| 2021-09-24 | $41.65 | $41.65 | $38.70 | $39.58 | $39.21 | 1,172,700 |
| 2021-09-23 | $40.63 | $41.36 | $39.49 | $40.32 | $39.95 | 983,430 |
| 2021-09-22 | $42.20 | $42.20 | $39.22 | $40.00 | $39.63 | 1,142,100 |
| 2021-09-21 | $40.85 | $40.85 | $40.85 | $40.85 | $40.47 | 0 |
| 2021-09-20 | $40.85 | $40.85 | $40.85 | $40.85 | $40.47 | 0 |
| 2021-09-17 | $40.27 | $42.09 | $39.96 | $40.85 | $40.47 | 1,578,500 |
| 2021-09-16 | $40.18 | $41.36 | $38.60 | $40.27 | $39.90 | 1,518,290 |
| 2021-09-15 | $40.40 | $42.89 | $40.08 | $40.44 | $40.07 | 2,072,000 |
| 2021-09-14 | $42.05 | $42.05 | $39.80 | $40.47 | $40.10 | 2,215,220 |
| 2021-09-13 | $42.41 | $42.41 | $40.60 | $41.41 | $41.03 | 1,600,780 |
| 2021-09-10 | $43.59 | $43.59 | $39.80 | $41.94 | $41.55 | 2,465,000 |
| 2021-09-09 | $43.42 | $43.87 | $42.11 | $43.05 | $42.65 | 1,331,820 |
| 2021-09-08 | $43.88 | $43.99 | $42.10 | $43.49 | $43.09 | 2,006,100 |
| 2021-09-07 | $43.30 | $44.39 | $42.29 | $43.75 | $43.35 | 1,942,630 |
| 2021-09-06 | $43.30 | $45.80 | $42.11 | $44.60 | $44.19 | 2,738,510 |
| 2021-09-03 | $44.00 | $45.38 | $41.20 | $42.36 | $41.97 | 3,755,800 |
| 2021-09-02 | $39.16 | $43.21 | $38.52 | $43.21 | $42.81 | 2,840,400 |
| 2021-09-01 | $41.50 | $43.25 | $39.28 | $39.28 | $38.92 | 3,059,920 |
| 2021-08-31 | $40.35 | $42.60 | $38.66 | $41.20 | $40.82 | 4,346,460 |
| 2021-08-30 | $42.00 | $42.30 | $39.20 | $40.35 | $39.98 | 4,126,600 |
| 2021-08-27 | $42.50 | $43.25 | $40.50 | $42.30 | $41.91 | 4,568,110 |
| 2021-08-26 | $41.04 | $42.36 | $38.60 | $42.36 | $41.97 | 5,564,510 |
| 2021-08-25 | $37.88 | $39.50 | $36.30 | $38.51 | $38.15 | 4,781,200 |
| 2021-08-24 | $39.30 | $41.00 | $36.70 | $37.85 | $37.50 | 6,709,800 |
| 2021-08-23 | $37.00 | $38.12 | $36.20 | $38.12 | $37.77 | 4,576,960 |
| 2021-08-20 | $35.52 | $36.66 | $33.51 | $34.65 | $34.33 | 8,753,810 |
| 2021-08-19 | $30.30 | $33.33 | $29.50 | $33.33 | $33.02 | 3,407,230 |
| 2021-08-18 | $28.88 | $31.13 | $28.72 | $30.30 | $30.02 | 6,423,970 |
| 2021-08-17 | $26.38 | $29.03 | $25.86 | $28.30 | $28.04 | 6,148,060 |
| 2021-08-16 | $24.42 | $26.58 | $24.42 | $26.39 | $26.15 | 2,524,830 |
| 2021-08-13 | $24.65 | $24.97 | $24.35 | $24.42 | $24.19 | 575,000 |
| 2021-08-12 | $24.89 | $24.89 | $24.26 | $24.55 | $24.32 | 684,900 |
| 2021-08-11 | $24.30 | $25.05 | $24.29 | $24.65 | $24.42 | 971,700 |
| 2021-08-10 | $23.93 | $24.66 | $23.93 | $24.47 | $24.24 | 1,016,070 |
| 2021-08-09 | $23.36 | $24.55 | $23.29 | $24.22 | $24.00 | 1,211,770 |
| 2021-08-06 | $23.70 | $23.85 | $23.12 | $23.50 | $23.28 | 1,335,500 |
| 2021-08-05 | $25.22 | $25.30 | $23.83 | $24.18 | $23.96 | 2,660,400 |
| 2021-08-04 | $24.38 | $25.34 | $24.38 | $25.34 | $25.11 | 2,469,100 |
| 2021-08-03 | $22.71 | $23.10 | $22.59 | $23.04 | $22.83 | 354,700 |
| 2021-08-02 | $22.38 | $22.80 | $22.20 | $22.71 | $22.50 | 313,700 |
| 2021-07-30 | $22.16 | $22.50 | $22.00 | $22.39 | $22.18 | 338,700 |
| 2021-07-29 | $22.54 | $22.78 | $22.32 | $22.44 | $22.23 | 480,400 |
| 2021-07-28 | $22.70 | $22.76 | $21.76 | $22.30 | $22.09 | 436,190 |
| 2021-07-27 | $23.20 | $23.47 | $22.76 | $22.76 | $22.55 | 543,890 |
| 2021-07-26 | $23.33 | $23.60 | $22.94 | $23.05 | $22.84 | 614,100 |
| 2021-07-23 | $23.99 | $24.12 | $23.25 | $23.33 | $23.11 | 620,600 |
| 2021-07-22 | $24.40 | $24.49 | $23.83 | $23.86 | $23.64 | 621,100 |
| 2021-07-21 | $24.60 | $25.25 | $24.36 | $24.67 | $24.44 | 682,000 |
| 2021-07-20 | $24.88 | $24.88 | $24.00 | $24.31 | $24.09 | 559,300 |
| 2021-07-19 | $24.95 | $25.69 | $24.72 | $24.88 | $24.65 | 831,600 |
| 2021-07-16 | $25.00 | $25.00 | $24.60 | $24.69 | $24.46 | 515,200 |
| 2021-07-15 | $24.88 | $25.08 | $24.24 | $24.58 | $24.35 | 540,100 |
| 2021-07-14 | $24.97 | $25.19 | $24.76 | $24.86 | $24.63 | 592,500 |
| 2021-07-13 | $24.32 | $25.55 | $24.32 | $24.98 | $24.75 | 1,287,520 |
| 2021-07-12 | $23.92 | $24.85 | $23.79 | $24.56 | $24.33 | 982,010 |
| 2021-07-09 | $23.80 | $24.00 | $23.64 | $23.84 | $23.62 | 474,300 |
| 2021-07-08 | $24.50 | $24.50 | $23.71 | $23.86 | $23.64 | 785,300 |
| 2021-07-07 | $24.58 | $24.72 | $24.28 | $24.50 | $24.27 | 642,600 |
| 2021-07-06 | $24.01 | $24.60 | $24.01 | $24.58 | $24.35 | 993,900 |
| 2021-07-05 | $23.78 | $24.36 | $23.30 | $24.23 | $24.01 | 1,205,400 |
| 2021-07-02 | $22.88 | $23.77 | $22.76 | $23.56 | $23.34 | 957,500 |
| 2021-07-01 | $23.55 | $23.73 | $22.95 | $22.95 | $22.74 | 847,700 |
| 2021-06-30 | $22.65 | $24.17 | $22.60 | $23.68 | $23.46 | 1,586,500 |
| 2021-06-29 | $23.10 | $23.11 | $22.61 | $22.64 | $22.43 | 323,700 |
| 2021-06-28 | $22.66 | $23.08 | $22.59 | $23.00 | $22.79 | 327,500 |
| 2021-06-25 | $22.71 | $22.87 | $22.56 | $22.66 | $22.45 | 350,800 |
| 2021-06-24 | $22.90 | $22.98 | $22.61 | $22.78 | $22.57 | 321,000 |
| 2021-06-23 | $23.22 | $23.22 | $22.88 | $22.90 | $22.69 | 378,200 |
| 2021-06-22 | $22.76 | $23.05 | $22.76 | $23.05 | $22.84 | 545,200 |
| 2021-06-21 | $22.38 | $22.80 | $22.34 | $22.77 | $22.56 | 459,100 |
| 2021-06-18 | $22.25 | $22.75 | $22.23 | $22.64 | $22.43 | 555,700 |
| 2021-06-17 | $22.51 | $22.79 | $22.20 | $22.31 | $22.10 | 676,140 |
| 2021-06-16 | $22.61 | $22.95 | $22.42 | $22.65 | $22.44 | 755,000 |
| 2021-06-15 | $23.15 | $23.34 | $22.58 | $22.61 | $22.40 | 1,104,500 |
| 2021-06-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.21 | 0 |
| 2021-06-11 | $24.43 | $24.43 | $23.00 | $23.43 | $23.21 | 2,443,620 |
| 2021-06-10 | $23.56 | $25.84 | $23.31 | $24.58 | $24.35 | 2,889,000 |
| 2021-06-09 | $22.30 | $23.80 | $22.30 | $23.61 | $23.39 | 2,136,220 |
| 2021-06-08 | $22.38 | $22.45 | $22.13 | $22.34 | $22.13 | 302,000 |
| 2021-06-07 | $22.45 | $22.45 | $22.11 | $22.29 | $22.08 | 295,100 |
| 2021-06-04 | $22.26 | $22.58 | $22.06 | $22.18 | $21.98 | 417,000 |
| 2021-06-03 | $22.59 | $22.85 | $22.20 | $22.26 | $22.05 | 496,100 |
| 2021-06-02 | $23.31 | $23.41 | $22.90 | $23.28 | $22.32 | 702,500 |
| 2021-06-01 | $23.32 | $23.38 | $23.02 | $23.31 | $22.35 | 503,300 |
| 2021-05-31 | $22.56 | $23.45 | $22.40 | $23.30 | $22.34 | 724,690 |
| 2021-05-28 | $22.98 | $23.38 | $22.70 | $22.71 | $21.78 | 520,500 |
| 2021-05-27 | $22.63 | $22.89 | $22.63 | $22.89 | $21.95 | 427,800 |
| 2021-05-26 | $22.87 | $22.88 | $22.65 | $22.76 | $21.82 | 394,600 |
| 2021-05-25 | $22.88 | $22.95 | $22.63 | $22.87 | $21.93 | 556,800 |
| 2021-05-24 | $22.53 | $22.98 | $22.53 | $22.74 | $21.81 | 454,290 |
| 2021-05-21 | $22.12 | $22.58 | $22.03 | $22.56 | $21.63 | 357,000 |
| 2021-05-20 | $21.95 | $22.20 | $21.84 | $22.01 | $21.11 | 348,400 |
| 2021-05-19 | $22.42 | $22.49 | $21.92 | $22.08 | $21.17 | 435,000 |
| 2021-05-18 | $22.53 | $22.55 | $22.10 | $22.47 | $21.55 | 286,500 |
| 2021-05-17 | $22.39 | $22.83 | $22.37 | $22.42 | $21.50 | 458,590 |
| 2021-05-14 | $22.35 | $22.64 | $22.28 | $22.50 | $21.57 | 477,820 |
| 2021-05-13 | $22.01 | $22.47 | $22.00 | $22.30 | $21.38 | 298,800 |
| 2021-05-12 | $22.27 | $22.29 | $22.06 | $22.26 | $21.34 | 246,300 |
| 2021-05-11 | $22.20 | $22.30 | $21.96 | $22.27 | $21.35 | 188,600 |
| 2021-05-10 | $22.41 | $22.41 | $21.92 | $22.00 | $21.10 | 311,120 |
| 2021-05-07 | $22.67 | $22.67 | $22.21 | $22.21 | $21.30 | 294,100 |
| 2021-05-06 | $22.26 | $22.65 | $22.15 | $22.38 | $21.46 | 536,300 |
| 2021-05-05 | $22.12 | $22.12 | $22.12 | $22.12 | $21.21 | 0 |
| 2021-05-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.21 | 0 |
| 2021-04-30 | $22.10 | $22.68 | $21.91 | $22.12 | $21.21 | 804,000 |
| 2021-04-29 | $21.78 | $21.99 | $21.61 | $21.73 | $20.84 | 247,200 |
| 2021-04-28 | $21.33 | $22.05 | $21.21 | $21.88 | $20.98 | 585,600 |
| 2021-04-27 | $22.49 | $22.49 | $21.12 | $21.45 | $20.57 | 949,500 |
| 2021-04-26 | $22.40 | $22.75 | $22.17 | $22.68 | $21.75 | 512,790 |
| 2021-04-23 | $22.50 | $22.50 | $22.03 | $22.40 | $21.48 | 248,320 |
| 2021-04-22 | $22.31 | $22.58 | $22.13 | $22.50 | $21.57 | 195,300 |
| 2021-04-21 | $22.38 | $22.38 | $22.01 | $22.31 | $21.39 | 202,500 |
| 2021-04-20 | $22.32 | $22.70 | $22.32 | $22.40 | $21.48 | 257,600 |
| 2021-04-19 | $22.48 | $22.54 | $22.20 | $22.52 | $21.59 | 315,610 |
| 2021-04-16 | $21.90 | $22.33 | $21.89 | $22.20 | $21.29 | 263,700 |
| 2021-04-15 | $21.89 | $22.04 | $21.57 | $21.88 | $20.98 | 453,400 |
| 2021-04-14 | $21.30 | $21.94 | $21.11 | $21.69 | $20.80 | 488,800 |
| 2021-04-13 | $21.51 | $21.69 | $21.04 | $21.08 | $20.21 | 365,900 |
| 2021-04-12 | $22.02 | $22.13 | $21.48 | $21.51 | $20.63 | 321,000 |
| 2021-04-09 | $21.70 | $22.16 | $21.50 | $22.13 | $21.22 | 374,400 |
| 2021-04-08 | $22.48 | $22.49 | $21.59 | $21.61 | $20.72 | 659,900 |
| 2021-04-07 | $22.47 | $22.71 | $22.42 | $22.48 | $21.56 | 328,400 |
| 2021-04-06 | $22.58 | $22.87 | $22.50 | $22.55 | $21.62 | 311,100 |
| 2021-04-05 | $22.63 | $22.63 | $22.63 | $22.63 | $21.70 | 0 |
| 2021-04-02 | $22.66 | $22.79 | $22.41 | $22.63 | $21.70 | 212,300 |
| 2021-04-01 | $22.70 | $22.94 | $22.48 | $22.83 | $21.89 | 253,800 |
| 2021-03-31 | $22.60 | $22.97 | $22.57 | $22.68 | $21.75 | 268,900 |
| 2021-03-30 | $22.98 | $23.05 | $22.56 | $22.61 | $21.68 | 458,600 |
| 2021-03-29 | $22.30 | $23.39 | $22.20 | $22.98 | $22.04 | 835,500 |
| 2021-03-26 | $22.02 | $23.00 | $22.00 | $22.37 | $21.45 | 483,890 |
| 2021-03-25 | $22.71 | $24.00 | $22.19 | $22.19 | $21.28 | 588,700 |
| 2021-03-24 | $22.38 | $22.88 | $22.38 | $22.70 | $21.77 | 215,400 |
| 2021-03-23 | $22.79 | $22.88 | $22.52 | $22.58 | $21.65 | 260,400 |
| 2021-03-22 | $22.37 | $22.89 | $22.37 | $22.84 | $21.90 | 311,600 |
| 2021-03-19 | $22.48 | $22.76 | $22.38 | $22.49 | $21.57 | 270,300 |
| 2021-03-18 | $22.41 | $22.88 | $22.38 | $22.52 | $21.59 | 251,700 |
| 2021-03-17 | $22.79 | $22.90 | $22.33 | $22.41 | $21.49 | 428,600 |
| 2021-03-16 | $22.20 | $22.79 | $22.03 | $22.79 | $21.85 | 435,300 |
| 2021-03-15 | $21.69 | $22.22 | $21.40 | $22.20 | $21.29 | 432,900 |
| 2021-03-12 | $21.69 | $21.82 | $21.31 | $21.55 | $20.66 | 263,700 |
| 2021-03-11 | $21.50 | $21.98 | $21.42 | $21.69 | $20.80 | 373,700 |
| 2021-03-10 | $21.85 | $21.96 | $21.52 | $21.70 | $20.81 | 351,800 |
| 2021-03-09 | $22.03 | $22.78 | $21.11 | $21.81 | $20.91 | 434,100 |
| 2021-03-08 | $22.36 | $22.97 | $22.11 | $22.12 | $21.21 | 479,500 |
| 2021-03-05 | $22.40 | $22.58 | $22.10 | $22.37 | $21.45 | 326,000 |
| 2021-03-04 | $21.78 | $22.44 | $21.74 | $22.21 | $21.30 | 560,500 |
| 2021-03-03 | $21.91 | $22.08 | $21.65 | $21.90 | $21.00 | 492,390 |
| 2021-03-02 | $21.98 | $22.38 | $21.51 | $21.91 | $21.01 | 662,400 |
| 2021-03-01 | $21.38 | $21.98 | $21.38 | $21.97 | $21.07 | 516,100 |
| 2021-02-26 | $20.97 | $21.48 | $20.82 | $21.31 | $20.43 | 354,000 |
| 2021-02-25 | $21.19 | $21.30 | $21.03 | $21.08 | $20.21 | 247,100 |
| 2021-02-24 | $20.98 | $21.44 | $20.90 | $21.19 | $20.32 | 343,600 |
| 2021-02-23 | $21.08 | $21.38 | $20.88 | $20.99 | $20.13 | 245,040 |
| 2021-02-22 | $21.12 | $21.70 | $20.94 | $21.08 | $20.21 | 520,900 |
| 2021-02-19 | $20.45 | $21.06 | $20.39 | $21.02 | $20.16 | 345,600 |
| 2021-02-18 | $19.73 | $20.63 | $19.73 | $20.59 | $19.74 | 348,440 |
| 2021-02-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.23 | 0 |
| 2021-02-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.23 | 0 |
| 2021-02-15 | $20.05 | $20.05 | $20.05 | $20.05 | $19.23 | 0 |
| 2021-02-12 | $20.05 | $20.05 | $20.05 | $20.05 | $19.23 | 0 |
| 2021-02-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.23 | 0 |
| 2021-02-10 | $19.99 | $20.21 | $19.92 | $20.05 | $19.23 | 157,040 |
| 2021-02-09 | $19.60 | $20.04 | $19.49 | $19.94 | $19.12 | 211,800 |
| 2021-02-08 | $19.62 | $19.75 | $19.41 | $19.60 | $18.79 | 191,100 |
| 2021-02-05 | $19.70 | $20.04 | $19.59 | $19.61 | $18.80 | 285,840 |
| 2021-02-04 | $20.45 | $20.58 | $19.53 | $19.70 | $18.89 | 496,600 |
| 2021-02-03 | $21.09 | $21.09 | $20.41 | $20.45 | $19.61 | 407,700 |
| 2021-02-02 | $20.92 | $21.13 | $18.99 | $21.13 | $20.26 | 653,840 |
| 2021-02-01 | $20.92 | $23.20 | $20.71 | $21.10 | $20.23 | 1,171,700 |
| 2021-01-29 | $20.84 | $21.30 | $20.55 | $21.09 | $20.22 | 448,640 |
| 2021-01-28 | $21.08 | $21.39 | $20.81 | $20.90 | $20.04 | 312,300 |
| 2021-01-27 | $20.77 | $21.25 | $20.77 | $21.10 | $20.23 | 262,080 |
| 2021-01-26 | $20.83 | $21.24 | $20.76 | $20.91 | $20.05 | 265,300 |
| 2021-01-25 | $21.36 | $21.37 | $20.92 | $20.99 | $20.13 | 358,000 |
| 2021-01-22 | $21.23 | $21.65 | $20.80 | $21.36 | $20.48 | 573,600 |
| 2021-01-21 | $21.06 | $21.43 | $21.02 | $21.16 | $20.29 | 378,220 |
| 2021-01-20 | $21.43 | $21.65 | $21.11 | $21.18 | $20.31 | 520,240 |
| 2021-01-19 | $21.16 | $21.68 | $21.05 | $21.58 | $20.69 | 468,200 |
| 2021-01-18 | $20.70 | $21.29 | $20.59 | $21.15 | $20.28 | 637,600 |
| 2021-01-15 | $20.12 | $20.76 | $20.12 | $20.58 | $19.73 | 640,430 |
| 2021-01-14 | $19.99 | $20.35 | $19.78 | $20.10 | $19.27 | 589,700 |
| 2021-01-13 | $20.63 | $20.63 | $19.77 | $19.89 | $19.07 | 718,950 |
| 2021-01-12 | $20.90 | $21.39 | $20.41 | $20.59 | $19.74 | 489,600 |
| 2021-01-11 | $21.64 | $21.64 | $20.76 | $20.79 | $19.94 | 485,700 |
| 2021-01-08 | $21.52 | $21.88 | $21.06 | $21.63 | $20.74 | 497,400 |
| 2021-01-07 | $22.83 | $22.91 | $21.51 | $21.64 | $20.75 | 717,300 |
| 2021-01-06 | $23.35 | $23.58 | $22.88 | $22.90 | $21.96 | 407,100 |
| 2021-01-05 | $23.72 | $23.77 | $23.47 | $23.53 | $22.56 | 395,200 |
| 2021-01-04 | $23.28 | $23.80 | $23.26 | $23.75 | $22.77 | 545,300 |
| 2021-01-01 | $23.27 | $23.27 | $23.27 | $23.27 | $22.31 | 0 |
| 2020-12-31 | $23.10 | $23.45 | $23.08 | $23.27 | $22.31 | 301,670 |
| 2020-12-30 | $23.30 | $23.39 | $23.01 | $23.05 | $22.10 | 299,500 |
| 2020-12-29 | $22.75 | $23.45 | $22.68 | $23.34 | $22.38 | 507,100 |
| 2020-12-28 | $23.33 | $23.58 | $22.66 | $22.79 | $21.85 | 467,300 |
| 2020-12-25 | $22.85 | $23.45 | $22.71 | $23.33 | $22.37 | 354,900 |
| 2020-12-24 | $23.71 | $23.78 | $22.81 | $22.82 | $21.88 | 682,500 |
| 2020-12-23 | $24.01 | $24.20 | $23.66 | $23.87 | $22.89 | 343,900 |
| 2020-12-22 | $24.28 | $24.49 | $23.97 | $24.00 | $23.01 | 583,740 |
| 2020-12-21 | $24.09 | $24.29 | $23.88 | $24.15 | $23.16 | 395,040 |
| 2020-12-18 | $24.40 | $24.64 | $23.94 | $24.09 | $23.10 | 602,800 |
| 2020-12-17 | $24.95 | $25.19 | $24.13 | $24.50 | $23.49 | 913,990 |
| 2020-12-16 | $25.51 | $25.51 | $24.88 | $25.00 | $23.97 | 353,500 |
| 2020-12-15 | $25.55 | $25.79 | $25.30 | $25.51 | $24.46 | 368,000 |
| 2020-12-14 | $25.63 | $25.69 | $25.35 | $25.58 | $24.53 | 267,300 |
| 2020-12-11 | $26.28 | $26.39 | $25.50 | $25.75 | $24.69 | 360,300 |
| 2020-12-10 | $26.08 | $26.55 | $25.70 | $26.28 | $25.20 | 428,800 |
| 2020-12-09 | $27.68 | $27.68 | $26.00 | $26.08 | $25.01 | 1,030,300 |
| 2020-12-08 | $27.59 | $27.75 | $27.32 | $27.53 | $26.40 | 358,000 |
| 2020-12-07 | $27.64 | $27.87 | $27.46 | $27.64 | $26.50 | 311,300 |
| 2020-12-04 | $27.63 | $27.91 | $27.50 | $27.57 | $26.44 | 446,220 |
| 2020-12-03 | $27.68 | $28.06 | $27.20 | $27.71 | $26.57 | 738,000 |
| 2020-12-02 | $28.09 | $28.17 | $27.71 | $27.77 | $26.63 | 341,100 |
| 2020-12-01 | $27.74 | $28.16 | $27.56 | $28.07 | $26.92 | 467,900 |
| 2020-11-30 | $28.02 | $28.26 | $27.71 | $27.79 | $26.65 | 535,000 |
| 2020-11-27 | $28.00 | $28.07 | $27.68 | $28.02 | $26.87 | 533,500 |
| 2020-11-26 | $28.33 | $28.33 | $27.70 | $27.90 | $26.75 | 617,700 |
| 2020-11-25 | $28.40 | $28.40 | $28.03 | $28.17 | $27.01 | 607,200 |
| 2020-11-24 | $28.60 | $28.60 | $28.07 | $28.26 | $27.10 | 694,090 |
| 2020-11-23 | $28.98 | $28.98 | $28.21 | $28.26 | $27.10 | 1,364,860 |
| 2020-11-20 | $28.70 | $29.17 | $28.34 | $28.74 | $27.56 | 834,900 |
| 2020-11-19 | $28.55 | $28.98 | $28.31 | $28.53 | $27.36 | 990,300 |
| 2020-11-18 | $27.99 | $28.82 | $27.60 | $28.60 | $27.42 | 1,629,140 |
| 2020-11-17 | $27.40 | $28.18 | $27.31 | $27.99 | $26.84 | 1,545,240 |
| 2020-11-16 | $27.01 | $27.48 | $27.01 | $27.48 | $26.35 | 782,500 |
| 2020-11-13 | $27.07 | $27.64 | $26.70 | $26.97 | $25.86 | 775,300 |
| 2020-11-12 | $26.99 | $27.16 | $26.64 | $26.95 | $25.84 | 570,900 |
| 2020-11-11 | $26.76 | $27.37 | $26.53 | $26.91 | $25.80 | 802,700 |
| 2020-11-10 | $27.43 | $27.43 | $26.68 | $26.75 | $25.65 | 878,800 |
| 2020-11-09 | $27.59 | $27.68 | $27.17 | $27.44 | $26.31 | 1,333,560 |
| 2020-11-06 | $27.19 | $27.70 | $26.80 | $27.45 | $26.32 | 1,416,550 |
| 2020-11-05 | $26.94 | $27.24 | $26.66 | $27.12 | $26.00 | 1,027,100 |
| 2020-11-04 | $27.00 | $27.34 | $26.53 | $26.74 | $25.64 | 1,069,490 |
| 2020-11-03 | $25.67 | $27.47 | $25.41 | $26.72 | $25.62 | 2,165,960 |
| 2020-11-02 | $25.80 | $25.82 | $25.15 | $25.42 | $24.37 | 1,446,300 |
| 2020-10-30 | $27.75 | $28.00 | $25.74 | $25.81 | $24.75 | 3,554,540 |
| 2020-10-29 | $27.55 | $30.25 | $27.55 | $28.29 | $27.13 | 6,240,880 |
| 2020-10-28 | $26.96 | $27.60 | $26.40 | $27.50 | $26.37 | 1,615,200 |
| 2020-10-27 | $26.10 | $26.93 | $25.85 | $26.80 | $25.70 | 1,073,380 |
| 2020-10-26 | $25.89 | $26.57 | $25.40 | $26.05 | $24.98 | 1,236,500 |
| 2020-10-23 | $26.03 | $26.22 | $25.80 | $25.89 | $24.83 | 760,320 |
| 2020-10-22 | $27.77 | $28.00 | $25.78 | $26.02 | $24.95 | 2,453,990 |
| 2020-10-21 | $26.99 | $28.00 | $26.16 | $27.53 | $26.40 | 2,254,600 |
| 2020-10-20 | $25.78 | $26.97 | $25.50 | $26.79 | $25.69 | 1,476,170 |
| 2020-10-19 | $25.50 | $25.98 | $25.21 | $25.78 | $24.72 | 1,074,200 |
| 2020-10-16 | $25.29 | $25.53 | $25.10 | $25.45 | $24.40 | 416,200 |
| 2020-10-15 | $25.27 | $25.55 | $25.08 | $25.34 | $24.30 | 419,300 |
| 2020-10-14 | $25.31 | $25.43 | $25.05 | $25.08 | $24.05 | 544,870 |
| 2020-10-13 | $25.26 | $25.36 | $25.08 | $25.31 | $24.27 | 418,400 |
| 2020-10-12 | $24.87 | $25.26 | $24.80 | $25.26 | $24.22 | 625,970 |
| 2020-10-09 | $24.30 | $24.92 | $24.30 | $24.73 | $23.71 | 532,100 |
| 2020-10-08 | $24.09 | $24.09 | $24.09 | $24.09 | $23.10 | 0 |
| 2020-10-07 | $24.09 | $24.09 | $24.09 | $24.09 | $23.10 | 0 |
| 2020-10-06 | $24.09 | $24.09 | $24.09 | $24.09 | $23.10 | 0 |
| 2020-10-05 | $24.09 | $24.09 | $24.09 | $24.09 | $23.10 | 0 |
| 2020-10-02 | $24.09 | $24.09 | $24.09 | $24.09 | $23.10 | 0 |
| 2020-10-01 | $24.09 | $24.09 | $24.09 | $24.09 | $23.10 | 0 |
| 2020-09-30 | $24.32 | $24.43 | $23.97 | $24.09 | $23.10 | 407,080 |
| 2020-09-29 | $23.98 | $24.66 | $23.96 | $24.30 | $23.30 | 495,000 |
| 2020-09-28 | $24.39 | $24.68 | $23.86 | $24.08 | $23.09 | 412,200 |
| 2020-09-25 | $24.99 | $25.16 | $24.25 | $24.39 | $23.39 | 750,600 |
| 2020-09-24 | $25.68 | $25.68 | $24.88 | $24.99 | $23.96 | 544,100 |
| 2020-09-23 | $25.49 | $25.70 | $25.38 | $25.65 | $24.60 | 356,600 |
| 2020-09-22 | $25.80 | $25.87 | $25.32 | $25.45 | $24.40 | 492,300 |
| 2020-09-21 | $26.00 | $26.16 | $25.76 | $25.82 | $24.76 | 603,380 |
| 2020-09-18 | $25.86 | $26.20 | $25.75 | $26.10 | $25.03 | 463,100 |
| 2020-09-17 | $25.61 | $26.12 | $25.51 | $25.93 | $24.86 | 461,000 |
| 2020-09-16 | $26.49 | $26.49 | $25.60 | $25.76 | $24.70 | 411,200 |
| 2020-09-15 | $26.27 | $26.27 | $25.68 | $25.95 | $24.88 | 560,900 |
| 2020-09-14 | $25.42 | $26.25 | $25.24 | $26.13 | $25.06 | 668,070 |
| 2020-09-11 | $25.30 | $25.78 | $25.12 | $25.40 | $24.36 | 605,700 |
| 2020-09-10 | $27.15 | $27.20 | $25.21 | $25.35 | $24.31 | 1,686,900 |
| 2020-09-09 | $26.80 | $27.80 | $26.30 | $26.93 | $25.82 | 1,071,100 |
| 2020-09-08 | $26.80 | $27.27 | $26.44 | $27.09 | $25.98 | 950,300 |
| 2020-09-07 | $28.00 | $28.00 | $26.38 | $26.59 | $25.50 | 1,150,900 |
| 2020-09-04 | $27.02 | $27.59 | $26.85 | $27.54 | $26.41 | 556,100 |
| 2020-09-03 | $27.73 | $27.82 | $27.00 | $27.50 | $26.37 | 827,000 |
| 2020-09-02 | $27.28 | $27.84 | $27.05 | $27.69 | $26.55 | 877,700 |
| 2020-09-01 | $26.76 | $27.40 | $26.60 | $27.38 | $26.25 | 860,200 |
| 2020-08-31 | $27.09 | $27.09 | $26.71 | $26.76 | $25.66 | 851,700 |
| 2020-08-28 | $26.69 | $26.97 | $26.25 | $26.96 | $25.85 | 759,900 |
| 2020-08-27 | $26.25 | $26.87 | $26.11 | $26.68 | $25.58 | 800,300 |
| 2020-08-26 | $26.68 | $26.76 | $26.03 | $26.10 | $25.03 | 748,700 |
| 2020-08-25 | $26.22 | $28.00 | $26.22 | $26.77 | $25.67 | 1,813,230 |
| 2020-08-24 | $25.92 | $26.43 | $25.75 | $26.14 | $25.07 | 887,900 |
| 2020-08-21 | $25.50 | $26.18 | $25.50 | $25.84 | $24.78 | 497,200 |
| 2020-08-20 | $25.72 | $25.89 | $25.27 | $25.56 | $24.51 | 399,800 |
| 2020-08-19 | $26.30 | $26.35 | $25.50 | $25.64 | $24.59 | 845,200 |
| 2020-08-18 | $26.30 | $26.47 | $26.10 | $26.29 | $25.21 | 576,700 |
| 2020-08-17 | $26.45 | $26.45 | $26.00 | $26.30 | $25.22 | 710,700 |
| 2020-08-14 | $25.61 | $26.20 | $25.55 | $26.09 | $25.02 | 580,800 |
| 2020-08-13 | $25.66 | $26.13 | $25.47 | $25.83 | $24.77 | 801,200 |
| 2020-08-12 | $25.50 | $25.66 | $24.91 | $25.66 | $24.60 | 586,800 |
| 2020-08-11 | $26.12 | $26.29 | $25.39 | $25.39 | $24.35 | 635,200 |
| 2020-08-10 | $25.75 | $26.55 | $25.67 | $25.98 | $24.91 | 485,800 |
| 2020-08-07 | $26.70 | $26.70 | $25.53 | $25.75 | $24.69 | 823,600 |
| 2020-08-06 | $26.99 | $27.18 | $26.38 | $26.64 | $25.54 | 746,100 |
| 2020-08-05 | $27.15 | $27.15 | $26.64 | $27.08 | $25.97 | 673,700 |
| 2020-08-04 | $26.72 | $27.12 | $26.51 | $26.83 | $25.73 | 604,000 |
| 2020-08-03 | $26.29 | $27.00 | $26.29 | $26.89 | $25.78 | 642,420 |
| 2020-07-31 | $26.33 | $26.59 | $25.83 | $26.29 | $25.21 | 614,900 |
| 2020-07-30 | $26.09 | $26.37 | $25.88 | $25.96 | $24.89 | 643,300 |
| 2020-07-29 | $26.50 | $26.58 | $25.27 | $26.14 | $25.07 | 648,100 |
| 2020-07-28 | $25.40 | $25.95 | $25.40 | $25.90 | $24.84 | 425,300 |
| 2020-07-27 | $25.24 | $25.62 | $24.89 | $25.40 | $24.36 | 583,400 |
| 2020-07-24 | $26.20 | $26.78 | $25.21 | $25.34 | $24.30 | 845,100 |
| 2020-07-23 | $26.62 | $26.77 | $25.83 | $26.50 | $25.41 | 614,700 |
| 2020-07-22 | $26.91 | $27.10 | $26.52 | $26.62 | $25.53 | 659,910 |
| 2020-07-21 | $26.72 | $27.07 | $26.64 | $26.91 | $25.80 | 519,100 |
| 2020-07-20 | $26.33 | $26.95 | $26.18 | $26.89 | $25.78 | 888,670 |
| 2020-07-17 | $26.13 | $26.48 | $25.50 | $25.80 | $24.74 | 719,400 |
| 2020-07-16 | $27.15 | $27.49 | $26.01 | $26.13 | $25.06 | 1,019,900 |
| 2020-07-15 | $27.99 | $28.47 | $27.03 | $27.12 | $26.00 | 1,237,600 |
| 2020-07-14 | $28.70 | $28.93 | $27.32 | $27.97 | $26.82 | 1,540,400 |
| 2020-07-13 | $27.99 | $29.48 | $27.28 | $28.93 | $27.74 | 2,014,350 |
| 2020-07-10 | $27.27 | $27.41 | $26.58 | $26.81 | $25.71 | 1,003,300 |
| 2020-07-09 | $26.44 | $27.82 | $26.32 | $27.25 | $26.13 | 1,249,900 |
| 2020-07-08 | $26.54 | $26.57 | $26.12 | $26.51 | $25.42 | 1,012,870 |
| 2020-07-07 | $26.69 | $26.73 | $26.08 | $26.24 | $25.16 | 1,414,770 |
| 2020-07-06 | $25.41 | $26.49 | $25.40 | $26.45 | $25.36 | 1,281,300 |
| 2020-07-03 | $25.99 | $25.99 | $25.35 | $25.44 | $24.39 | 784,400 |
| 2020-07-02 | $25.57 | $25.61 | $25.13 | $25.56 | $24.51 | 648,000 |
| 2020-07-01 | $25.50 | $25.65 | $25.08 | $25.51 | $24.46 | 681,500 |
| 2020-06-30 | $25.13 | $25.69 | $25.11 | $25.31 | $24.27 | 730,660 |
| 2020-06-29 | $25.49 | $25.49 | $24.82 | $25.05 | $24.02 | 683,600 |
| 2020-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.26 | 0 |
| 2020-06-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.26 | 0 |
| 2020-06-24 | $26.33 | $26.33 | $25.20 | $25.30 | $24.26 | 1,126,600 |
| 2020-06-23 | $25.70 | $26.44 | $25.60 | $25.94 | $24.87 | 1,027,000 |
| 2020-06-22 | $25.86 | $26.45 | $25.40 | $25.86 | $24.80 | 1,583,160 |
| 2020-06-19 | $24.69 | $26.68 | $24.51 | $25.86 | $24.80 | 2,571,680 |
| 2020-06-18 | $24.46 | $24.52 | $24.25 | $24.48 | $23.47 | 409,100 |
| 2020-06-17 | $24.22 | $24.47 | $24.01 | $24.47 | $23.46 | 637,310 |
| 2020-06-16 | $24.00 | $24.98 | $23.86 | $24.24 | $23.24 | 651,300 |
| 2020-06-15 | $23.80 | $23.98 | $23.32 | $23.95 | $22.97 | 469,500 |
| 2020-06-12 | $23.31 | $23.90 | $23.31 | $23.69 | $22.72 | 442,200 |
| 2020-06-11 | $24.08 | $24.38 | $23.70 | $23.91 | $22.93 | 722,600 |
| 2020-06-10 | $23.98 | $25.00 | $23.97 | $24.05 | $23.06 | 1,098,400 |
| 2020-06-09 | $23.56 | $23.88 | $23.52 | $23.81 | $22.83 | 508,500 |
| 2020-06-08 | $24.28 | $24.28 | $23.49 | $23.55 | $22.58 | 818,700 |
| 2020-06-05 | $24.60 | $24.65 | $23.97 | $24.20 | $23.21 | 915,500 |
| 2020-06-04 | $24.15 | $25.59 | $24.10 | $24.71 | $23.69 | 1,527,110 |
| 2020-06-03 | $24.24 | $24.46 | $24.02 | $24.06 | $23.07 | 914,880 |
| 2020-06-02 | $24.43 | $24.43 | $24.01 | $24.15 | $23.16 | 1,065,630 |
| 2020-06-01 | $24.83 | $25.21 | $24.68 | $25.18 | $23.43 | 1,479,650 |
| 2020-05-29 | $25.28 | $25.80 | $24.50 | $24.60 | $22.89 | 1,401,600 |
| 2020-05-28 | $24.99 | $25.86 | $24.97 | $25.25 | $23.49 | 2,078,850 |
| 2020-05-27 | $24.60 | $25.38 | $24.40 | $24.97 | $23.23 | 1,751,600 |
| 2020-05-26 | $25.24 | $25.25 | $24.42 | $24.90 | $23.17 | 2,348,660 |
| 2020-05-25 | $22.93 | $25.26 | $22.93 | $25.26 | $23.50 | 2,396,680 |
| 2020-05-22 | $22.85 | $23.10 | $22.69 | $22.96 | $21.36 | 403,180 |
| 2020-05-21 | $23.11 | $23.38 | $22.82 | $22.84 | $21.25 | 428,050 |
| 2020-05-20 | $23.55 | $23.55 | $23.10 | $23.11 | $21.50 | 493,200 |
| 2020-05-19 | $23.08 | $23.70 | $23.08 | $23.59 | $21.95 | 648,640 |
| 2020-05-18 | $22.98 | $23.32 | $22.85 | $23.06 | $21.45 | 391,300 |
| 2020-05-15 | $23.11 | $23.23 | $22.85 | $22.93 | $21.33 | 335,130 |
| 2020-05-14 | $23.43 | $23.43 | $23.02 | $23.07 | $21.46 | 405,400 |
| 2020-05-13 | $22.95 | $23.43 | $22.81 | $23.33 | $21.71 | 442,520 |
| 2020-05-12 | $23.03 | $23.28 | $22.86 | $23.01 | $21.41 | 417,200 |
| 2020-05-11 | $22.98 | $23.12 | $22.84 | $23.02 | $21.42 | 405,170 |
| 2020-05-08 | $22.67 | $23.02 | $22.67 | $22.98 | $21.38 | 462,110 |
| 2020-05-07 | $23.04 | $23.04 | $22.63 | $22.66 | $21.08 | 407,100 |
| 2020-05-06 | $22.22 | $22.93 | $22.22 | $22.90 | $21.31 | 522,140 |
| 2020-05-05 | $22.44 | $22.44 | $22.44 | $22.44 | $20.88 | 0 |
| 2020-05-04 | $22.44 | $22.44 | $22.44 | $22.44 | $20.88 | 0 |
| 2020-05-01 | $22.44 | $22.44 | $22.44 | $22.44 | $20.88 | 0 |
| 2020-04-30 | $22.12 | $22.45 | $21.95 | $22.44 | $20.88 | 422,420 |
| 2020-04-29 | $22.20 | $22.39 | $21.88 | $22.12 | $20.58 | 401,300 |
| 2020-04-28 | $22.17 | $22.34 | $21.55 | $22.09 | $20.55 | 437,700 |
| 2020-04-27 | $22.50 | $22.50 | $21.85 | $22.00 | $20.47 | 442,100 |
| 2020-04-24 | $22.72 | $22.72 | $22.34 | $22.37 | $20.81 | 334,000 |
| 2020-04-23 | $22.68 | $22.83 | $22.53 | $22.57 | $21.00 | 313,600 |
| 2020-04-22 | $22.56 | $22.72 | $22.40 | $22.65 | $21.07 | 319,700 |
| 2020-04-21 | $22.83 | $22.90 | $22.42 | $22.58 | $21.01 | 306,800 |
| 2020-04-20 | $22.49 | $22.90 | $22.46 | $22.90 | $21.31 | 515,000 |
| 2020-04-17 | $22.73 | $22.99 | $22.60 | $22.65 | $21.07 | 437,700 |
| 2020-04-16 | $22.51 | $22.91 | $22.51 | $22.75 | $21.17 | 296,110 |
| 2020-04-15 | $22.77 | $23.08 | $22.67 | $22.91 | $21.31 | 543,810 |
| 2020-04-14 | $22.44 | $22.97 | $22.35 | $22.82 | $21.23 | 415,810 |
| 2020-04-13 | $22.40 | $22.59 | $22.10 | $22.53 | $20.96 | 341,000 |
| 2020-04-10 | $23.08 | $23.16 | $22.34 | $22.42 | $20.86 | 610,900 |
| 2020-04-09 | $23.43 | $23.43 | $23.04 | $23.16 | $21.55 | 527,500 |
| 2020-04-08 | $22.93 | $23.25 | $22.78 | $23.21 | $21.59 | 520,470 |
| 2020-04-07 | $22.84 | $23.15 | $22.77 | $23.04 | $21.44 | 579,100 |
| 2020-04-06 | $22.64 | $22.64 | $22.64 | $22.64 | $21.06 | 0 |
| 2020-04-03 | $22.99 | $22.99 | $22.50 | $22.64 | $21.06 | 344,270 |
| 2020-04-02 | $22.32 | $22.84 | $22.28 | $22.79 | $21.20 | 339,140 |
| 2020-04-01 | $22.69 | $22.86 | $22.35 | $22.42 | $20.86 | 560,700 |
| 2020-03-31 | $22.92 | $23.50 | $22.61 | $22.61 | $21.04 | 779,190 |
| 2020-03-30 | $23.01 | $23.56 | $22.50 | $23.10 | $21.49 | 890,170 |
| 2020-03-27 | $23.62 | $24.53 | $23.41 | $23.64 | $21.99 | 1,550,040 |
| 2020-03-26 | $23.79 | $23.79 | $23.15 | $23.24 | $21.62 | 1,068,700 |
| 2020-03-25 | $24.86 | $24.86 | $23.70 | $23.90 | $22.24 | 2,172,140 |
| 2020-03-24 | $22.30 | $24.08 | $22.29 | $24.08 | $22.40 | 1,557,300 |
| 2020-03-23 | $22.59 | $22.59 | $21.73 | $21.89 | $20.37 | 337,800 |
| 2020-03-20 | $22.49 | $22.65 | $22.08 | $22.59 | $21.02 | 512,400 |
| 2020-03-19 | $22.80 | $22.80 | $21.51 | $22.04 | $20.51 | 333,000 |
| 2020-03-18 | $22.41 | $22.92 | $21.83 | $21.95 | $20.42 | 302,900 |
| 2020-03-17 | $22.56 | $22.77 | $21.70 | $22.40 | $20.84 | 383,500 |
| 2020-03-16 | $23.32 | $23.70 | $22.40 | $22.64 | $21.06 | 367,700 |
| 2020-03-13 | $22.92 | $23.44 | $22.50 | $23.29 | $21.67 | 579,300 |
| 2020-03-12 | $24.24 | $24.40 | $23.50 | $23.80 | $22.14 | 473,300 |
| 2020-03-11 | $24.58 | $25.15 | $24.27 | $24.48 | $22.78 | 653,550 |
| 2020-03-10 | $23.69 | $24.68 | $23.58 | $24.58 | $22.87 | 596,050 |
| 2020-03-09 | $24.40 | $24.40 | $23.58 | $24.16 | $22.48 | 591,800 |
| 2020-03-06 | $24.40 | $24.78 | $24.13 | $24.58 | $22.87 | 603,100 |
| 2020-03-05 | $23.97 | $24.71 | $23.97 | $24.58 | $22.87 | 702,250 |
| 2020-03-04 | $23.40 | $23.95 | $23.17 | $23.89 | $22.23 | 417,800 |
| 2020-03-03 | $23.90 | $24.08 | $23.30 | $23.44 | $21.81 | 522,400 |
| 2020-03-02 | $22.83 | $23.52 | $22.83 | $23.47 | $21.84 | 421,540 |
| 2020-02-28 | $23.90 | $23.90 | $22.58 | $22.58 | $21.01 | 641,110 |
| 2020-02-27 | $23.56 | $24.37 | $23.56 | $24.30 | $22.61 | 697,450 |
| 2020-02-26 | $23.51 | $24.08 | $23.33 | $23.67 | $22.02 | 482,820 |
| 2020-02-25 | $23.50 | $23.96 | $23.00 | $23.73 | $22.08 | 683,800 |
| 2020-02-24 | $23.81 | $24.23 | $23.40 | $24.07 | $22.39 | 615,900 |
| 2020-02-21 | $23.48 | $23.97 | $23.48 | $23.82 | $22.16 | 470,000 |
| 2020-02-20 | $23.07 | $23.77 | $23.03 | $23.67 | $22.02 | 646,200 |
| 2020-02-19 | $23.29 | $23.46 | $23.13 | $23.30 | $21.68 | 492,600 |
| 2020-02-18 | $22.88 | $23.46 | $22.74 | $23.42 | $21.79 | 707,800 |
| 2020-02-17 | $22.15 | $22.85 | $22.11 | $22.80 | $21.21 | 626,700 |
| 2020-02-14 | $21.89 | $22.43 | $21.89 | $22.11 | $20.57 | 439,900 |
| 2020-02-13 | $22.52 | $22.69 | $22.12 | $22.26 | $20.71 | 483,900 |
| 2020-02-12 | $22.20 | $23.13 | $22.08 | $22.59 | $21.02 | 572,600 |
| 2020-02-11 | $22.39 | $22.49 | $22.12 | $22.20 | $20.65 | 421,100 |
| 2020-02-10 | $22.13 | $22.45 | $21.93 | $22.39 | $20.83 | 608,800 |
| 2020-02-07 | $21.99 | $22.42 | $21.62 | $22.12 | $20.58 | 539,100 |
| 2020-02-06 | $21.51 | $22.20 | $21.51 | $21.96 | $20.43 | 617,700 |
| 2020-02-05 | $21.15 | $21.85 | $21.15 | $21.63 | $20.12 | 827,700 |
| 2020-02-04 | $20.50 | $21.49 | $20.50 | $21.11 | $19.64 | 1,114,510 |
| 2020-02-03 | $21.51 | $23.50 | $21.51 | $21.51 | $20.01 | 635,000 |
| 2020-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $22.24 | 0 |
| 2020-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.24 | 0 |
| 2020-01-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.24 | 0 |
| 2020-01-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.24 | 0 |
| 2020-01-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.24 | 0 |
| 2020-01-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.24 | 0 |
| 2020-01-23 | $25.17 | $25.17 | $23.60 | $23.90 | $22.24 | 787,600 |
| 2020-01-22 | $25.22 | $25.41 | $24.86 | $25.17 | $23.42 | 356,650 |
| 2020-01-21 | $25.35 | $25.54 | $25.05 | $25.22 | $23.46 | 468,400 |
| 2020-01-20 | $25.41 | $25.52 | $25.33 | $25.50 | $23.72 | 355,600 |
| 2020-01-17 | $25.53 | $25.70 | $25.36 | $25.42 | $23.65 | 324,230 |
| 2020-01-16 | $25.95 | $26.03 | $25.39 | $25.53 | $23.75 | 483,900 |
| 2020-01-15 | $26.05 | $26.37 | $25.63 | $25.92 | $24.12 | 598,900 |
| 2020-01-14 | $25.85 | $26.33 | $25.85 | $26.05 | $24.24 | 675,700 |
| 2020-01-13 | $25.94 | $25.95 | $25.70 | $25.94 | $24.13 | 418,500 |
| 2020-01-10 | $25.68 | $25.95 | $25.65 | $25.94 | $24.13 | 510,800 |
| 2020-01-09 | $25.47 | $25.88 | $25.47 | $25.75 | $23.96 | 555,100 |
| 2020-01-08 | $25.75 | $25.91 | $25.31 | $25.39 | $23.62 | 655,930 |
| 2020-01-07 | $25.52 | $25.99 | $25.52 | $25.90 | $24.10 | 660,500 |
| 2020-01-06 | $25.07 | $25.64 | $25.07 | $25.50 | $23.72 | 497,100 |
| 2020-01-03 | $25.70 | $25.70 | $25.27 | $25.33 | $23.57 | 690,050 |
| 2020-01-02 | $24.98 | $25.81 | $24.85 | $25.59 | $23.81 | 1,016,240 |
| 2020-01-01 | $24.96 | $24.96 | $24.96 | $24.96 | $23.22 | 0 |
| 2019-12-31 | $24.70 | $25.18 | $24.53 | $24.96 | $23.22 | 570,630 |
| 2019-12-30 | $24.79 | $24.95 | $24.28 | $24.73 | $23.01 | 842,300 |
| 2019-12-27 | $25.05 | $26.78 | $24.90 | $24.95 | $23.21 | 1,282,120 |
| 2019-12-26 | $24.38 | $25.09 | $24.38 | $25.05 | $23.31 | 780,400 |
| 2019-12-25 | $24.27 | $24.46 | $24.11 | $24.38 | $22.68 | 494,100 |
| 2019-12-24 | $24.16 | $24.49 | $24.10 | $24.33 | $22.64 | 1,071,100 |
| 2019-12-23 | $24.97 | $24.98 | $24.15 | $24.17 | $22.49 | 587,500 |
| 2019-12-20 | $25.36 | $25.70 | $24.86 | $25.10 | $23.35 | 760,150 |
| 2019-12-19 | $24.85 | $25.24 | $24.72 | $25.18 | $23.43 | 557,200 |
| 2019-12-18 | $24.83 | $25.06 | $24.68 | $24.88 | $23.15 | 572,430 |
| 2019-12-17 | $24.80 | $24.95 | $24.60 | $24.88 | $23.15 | 622,830 |
| 2019-12-16 | $24.41 | $24.83 | $24.22 | $24.70 | $22.98 | 657,900 |
| 2019-12-13 | $24.07 | $24.44 | $24.07 | $24.31 | $22.62 | 664,750 |
| 2019-12-12 | $24.31 | $24.37 | $24.04 | $24.04 | $22.37 | 403,820 |
| 2019-12-11 | $24.36 | $24.47 | $24.26 | $24.34 | $22.65 | 286,900 |
| 2019-12-10 | $24.38 | $24.55 | $24.14 | $24.55 | $22.84 | 415,300 |
| 2019-12-09 | $24.49 | $24.57 | $24.38 | $24.41 | $22.71 | 297,300 |
| 2019-12-06 | $24.37 | $24.64 | $24.30 | $24.50 | $22.79 | 370,900 |
| 2019-12-05 | $24.20 | $24.62 | $24.10 | $24.44 | $22.74 | 558,600 |
| 2019-12-04 | $23.98 | $24.18 | $23.83 | $24.14 | $22.46 | 380,700 |
| 2019-12-03 | $23.85 | $24.03 | $23.50 | $24.03 | $22.36 | 282,800 |
| 2019-12-02 | $23.94 | $24.05 | $23.80 | $23.86 | $22.20 | 293,200 |
| 2019-11-29 | $23.70 | $24.50 | $23.47 | $23.95 | $22.28 | 635,500 |
| 2019-11-28 | $23.90 | $23.91 | $23.50 | $23.69 | $22.04 | 510,100 |
| 2019-11-27 | $23.79 | $24.00 | $23.57 | $23.60 | $21.96 | 644,500 |
| 2019-11-26 | $23.98 | $24.05 | $23.77 | $23.88 | $22.22 | 270,200 |
| 2019-11-25 | $24.24 | $24.24 | $23.75 | $23.90 | $22.24 | 528,600 |
| 2019-11-22 | $24.50 | $24.72 | $23.98 | $24.13 | $22.45 | 720,300 |
| 2019-11-21 | $24.63 | $24.66 | $24.34 | $24.51 | $22.80 | 535,800 |
| 2019-11-20 | $25.50 | $25.50 | $24.70 | $24.70 | $22.98 | 1,691,400 |
| 2019-11-19 | $25.53 | $26.22 | $24.98 | $25.60 | $23.82 | 1,411,400 |
| 2019-11-18 | $25.36 | $25.99 | $25.21 | $25.60 | $23.82 | 713,800 |
| 2019-11-15 | $25.67 | $25.78 | $25.25 | $25.36 | $23.59 | 580,300 |
| 2019-11-14 | $25.56 | $25.98 | $25.20 | $25.70 | $23.91 | 1,522,200 |
| 2019-11-13 | $26.02 | $26.02 | $25.40 | $25.79 | $23.99 | 1,065,200 |
| 2019-11-12 | $26.00 | $26.19 | $25.81 | $25.98 | $24.17 | 678,300 |
| 2019-11-11 | $26.64 | $26.74 | $25.80 | $26.00 | $24.19 | 640,700 |
| 2019-11-08 | $26.62 | $26.88 | $26.59 | $26.73 | $24.87 | 429,700 |
| 2019-11-07 | $26.78 | $26.88 | $26.30 | $26.77 | $24.91 | 1,043,900 |
| 2019-11-06 | $27.20 | $27.44 | $26.54 | $26.76 | $24.90 | 960,500 |
| 2019-11-05 | $27.40 | $27.49 | $27.17 | $27.27 | $25.37 | 626,500 |
| 2019-11-04 | $27.76 | $28.15 | $26.80 | $27.28 | $25.38 | 1,388,240 |
| 2019-11-01 | $26.98 | $27.99 | $26.61 | $27.69 | $25.76 | 1,756,410 |
| 2019-10-31 | $26.89 | $27.00 | $26.38 | $26.80 | $24.93 | 1,299,200 |
| 2019-10-30 | $27.29 | $27.38 | $26.51 | $26.88 | $25.01 | 720,700 |
| 2019-10-29 | $27.86 | $27.98 | $27.02 | $27.02 | $25.14 | 818,900 |
| 2019-10-28 | $27.71 | $27.99 | $27.38 | $27.88 | $25.94 | 844,000 |
| 2019-10-25 | $27.80 | $27.94 | $27.14 | $27.73 | $25.80 | 993,300 |
| 2019-10-24 | $28.45 | $28.55 | $27.61 | $27.95 | $26.00 | 1,256,800 |
| 2019-10-23 | $28.80 | $29.00 | $28.01 | $28.50 | $26.52 | 2,313,150 |
| 2019-10-22 | $27.64 | $29.40 | $27.60 | $28.80 | $26.79 | 2,258,720 |
| 2019-10-21 | $28.53 | $28.59 | $27.25 | $27.59 | $25.67 | 1,555,790 |
| 2019-10-18 | $28.44 | $28.71 | $28.18 | $28.51 | $26.53 | 1,084,650 |
| 2019-10-17 | $28.63 | $28.77 | $28.20 | $28.50 | $26.52 | 965,600 |
| 2019-10-16 | $28.50 | $29.17 | $28.19 | $28.70 | $26.70 | 1,002,100 |
| 2019-10-15 | $29.15 | $29.35 | $28.39 | $28.74 | $26.74 | 1,113,000 |
| 2019-10-14 | $29.08 | $29.45 | $28.71 | $29.10 | $27.07 | 1,179,040 |
| 2019-10-11 | $29.89 | $29.98 | $28.85 | $29.09 | $27.06 | 1,555,000 |
| 2019-10-10 | $30.70 | $30.70 | $29.66 | $29.86 | $27.78 | 1,542,820 |
| 2019-10-09 | $28.25 | $30.80 | $28.19 | $30.60 | $28.47 | 2,642,360 |
| 2019-10-08 | $29.40 | $29.53 | $28.41 | $28.55 | $26.56 | 1,044,200 |
| 2019-10-07 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2019-10-04 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2019-10-03 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2019-10-02 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2019-10-01 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2019-09-30 | $29.26 | $29.72 | $28.75 | $29.58 | $27.52 | 1,064,900 |
| 2019-09-27 | $28.98 | $29.40 | $28.13 | $29.27 | $27.23 | 1,724,850 |
| 2019-09-26 | $29.43 | $29.83 | $28.70 | $29.27 | $27.23 | 1,306,830 |
| 2019-09-25 | $30.00 | $30.00 | $28.70 | $29.45 | $27.40 | 1,843,220 |
| 2019-09-24 | $30.00 | $30.40 | $29.60 | $29.79 | $27.72 | 1,315,300 |
| 2019-09-23 | $30.88 | $31.00 | $29.57 | $29.99 | $27.90 | 2,263,900 |
| 2019-09-20 | $31.01 | $31.81 | $30.38 | $31.11 | $28.94 | 1,844,170 |
| 2019-09-19 | $30.33 | $31.20 | $30.33 | $30.92 | $28.77 | 1,500,540 |
| 2019-09-18 | $30.90 | $30.94 | $30.18 | $30.75 | $28.61 | 1,427,530 |
| 2019-09-17 | $30.99 | $31.19 | $30.33 | $30.60 | $28.47 | 918,540 |
| 2019-09-16 | $31.18 | $31.70 | $30.60 | $31.28 | $29.10 | 2,023,800 |
| 2019-09-13 | $31.18 | $31.18 | $31.18 | $31.18 | $29.01 | 0 |
| 2019-09-12 | $30.64 | $31.18 | $30.21 | $31.18 | $29.01 | 2,041,700 |
| 2019-09-11 | $29.60 | $31.00 | $29.44 | $30.69 | $28.55 | 2,258,700 |
| 2019-09-10 | $28.55 | $29.99 | $28.35 | $29.67 | $27.60 | 2,859,300 |
| 2019-09-09 | $27.03 | $28.33 | $26.72 | $28.30 | $26.33 | 2,082,900 |
| 2019-09-06 | $27.36 | $27.67 | $26.47 | $26.82 | $24.95 | 1,891,400 |
| 2019-09-05 | $26.73 | $27.73 | $26.65 | $27.54 | $25.62 | 2,591,800 |
| 2019-09-04 | $26.97 | $27.45 | $26.75 | $27.07 | $25.19 | 1,730,000 |
| 2019-09-03 | $26.36 | $27.28 | $26.36 | $27.10 | $25.21 | 2,463,500 |
| 2019-09-02 | $25.01 | $26.50 | $25.01 | $26.15 | $24.33 | 1,896,900 |
| 2019-08-30 | $26.80 | $26.81 | $25.48 | $25.49 | $23.72 | 2,470,200 |
| 2019-08-29 | $25.80 | $27.25 | $25.79 | $26.80 | $24.93 | 2,757,100 |
| 2019-08-28 | $25.00 | $25.60 | $25.00 | $25.48 | $23.71 | 1,078,830 |
| 2019-08-27 | $24.34 | $25.00 | $24.26 | $24.89 | $23.16 | 563,600 |
| 2019-08-26 | $24.88 | $24.89 | $24.27 | $24.29 | $22.60 | 355,300 |
| 2019-08-23 | $25.00 | $25.19 | $24.78 | $25.01 | $23.27 | 890,930 |
| 2019-08-22 | $25.21 | $25.37 | $25.02 | $25.02 | $23.28 | 997,300 |
| 2019-08-21 | $25.70 | $25.70 | $25.18 | $25.38 | $23.61 | 812,800 |
| 2019-08-20 | $25.73 | $26.00 | $25.30 | $25.70 | $23.91 | 1,333,700 |
| 2019-08-19 | $25.80 | $25.98 | $25.23 | $25.86 | $24.06 | 1,298,100 |
| 2019-08-16 | $25.12 | $25.88 | $24.70 | $25.62 | $23.84 | 964,900 |
| 2019-08-15 | $24.69 | $25.00 | $24.57 | $24.97 | $23.23 | 1,067,700 |
| 2019-08-14 | $24.77 | $25.38 | $24.60 | $25.00 | $23.26 | 1,374,130 |
| 2019-08-13 | $24.25 | $25.10 | $24.25 | $24.95 | $23.21 | 1,781,080 |
| 2019-08-12 | $23.62 | $24.69 | $23.13 | $24.41 | $22.71 | 1,494,000 |
| 2019-08-09 | $23.93 | $24.04 | $23.50 | $23.79 | $22.13 | 595,500 |
| 2019-08-08 | $24.37 | $24.55 | $23.88 | $23.93 | $22.26 | 955,300 |
| 2019-08-07 | $24.54 | $24.70 | $23.88 | $24.40 | $22.70 | 1,589,760 |
| 2019-08-06 | $24.05 | $26.00 | $23.32 | $24.66 | $22.94 | 1,394,200 |
| 2019-08-05 | $24.03 | $24.48 | $23.90 | $24.25 | $22.56 | 1,233,100 |
| 2019-08-02 | $24.00 | $24.70 | $23.93 | $24.01 | $22.34 | 1,172,100 |
| 2019-08-01 | $24.46 | $24.83 | $24.06 | $24.46 | $22.76 | 1,877,600 |
| 2019-07-31 | $25.88 | $25.88 | $24.50 | $24.83 | $23.10 | 1,897,780 |
| 2019-07-30 | $26.95 | $26.95 | $25.94 | $25.97 | $24.16 | 1,125,790 |
| 2019-07-29 | $26.06 | $26.97 | $25.00 | $26.80 | $24.93 | 1,757,990 |
| 2019-07-26 | $26.21 | $26.58 | $25.95 | $26.06 | $24.25 | 838,600 |
| 2019-07-25 | $26.59 | $26.80 | $26.17 | $26.52 | $24.67 | 1,116,500 |
| 2019-07-24 | $26.75 | $26.83 | $26.38 | $26.64 | $24.79 | 1,055,000 |
| 2019-07-23 | $27.15 | $27.18 | $26.40 | $26.85 | $24.98 | 1,172,700 |
| 2019-07-22 | $27.38 | $27.38 | $26.44 | $27.18 | $25.29 | 973,190 |
| 2019-07-19 | $27.25 | $27.85 | $27.01 | $27.38 | $25.47 | 979,770 |
| 2019-07-18 | $27.00 | $27.44 | $26.82 | $27.25 | $25.35 | 777,700 |
| 2019-07-17 | $27.40 | $27.50 | $27.00 | $27.28 | $25.38 | 664,600 |
| 2019-07-16 | $27.17 | $27.59 | $27.03 | $27.40 | $25.49 | 645,800 |
| 2019-07-15 | $27.07 | $27.60 | $26.85 | $27.42 | $25.51 | 846,300 |
| 2019-07-12 | $27.99 | $28.23 | $27.57 | $27.76 | $25.83 | 1,426,000 |
| 2019-07-11 | $27.44 | $28.08 | $27.31 | $27.99 | $26.04 | 1,631,500 |
| 2019-07-10 | $26.86 | $27.90 | $26.52 | $27.56 | $25.64 | 1,399,200 |
| 2019-07-09 | $27.01 | $27.66 | $26.61 | $26.88 | $25.01 | 836,200 |
| 2019-07-08 | $26.98 | $27.50 | $26.33 | $27.25 | $25.35 | 1,017,700 |
| 2019-07-05 | $27.00 | $27.30 | $26.35 | $26.70 | $24.84 | 1,382,500 |
| 2019-07-04 | $28.06 | $28.14 | $27.33 | $27.33 | $25.43 | 739,900 |
| 2019-07-03 | $27.84 | $28.42 | $27.29 | $28.15 | $26.19 | 1,071,920 |
| 2019-07-02 | $28.20 | $28.35 | $27.52 | $27.87 | $25.93 | 1,242,200 |
| 2019-07-01 | $27.78 | $28.34 | $27.76 | $28.25 | $26.28 | 1,332,900 |
| 2019-06-28 | $28.12 | $28.12 | $27.06 | $27.78 | $25.85 | 1,330,010 |
| 2019-06-27 | $28.28 | $28.40 | $27.69 | $28.15 | $26.19 | 1,842,800 |
| 2019-06-26 | $28.20 | $28.80 | $28.08 | $28.42 | $26.44 | 1,666,200 |
| 2019-06-25 | $28.90 | $28.90 | $27.90 | $28.36 | $26.39 | 1,857,800 |
| 2019-06-24 | $27.90 | $29.00 | $27.65 | $28.80 | $26.79 | 2,773,800 |
| 2019-06-21 | $28.14 | $28.25 | $27.79 | $27.98 | $26.03 | 1,516,200 |
| 2019-06-20 | $28.00 | $28.58 | $27.50 | $28.25 | $26.28 | 2,503,800 |
| 2019-06-19 | $28.33 | $28.70 | $27.69 | $27.96 | $26.01 | 1,325,930 |
| 2019-06-18 | $27.63 | $28.49 | $27.40 | $28.30 | $26.33 | 1,655,850 |
| 2019-06-17 | $28.00 | $28.25 | $27.28 | $27.63 | $25.71 | 1,793,110 |
| 2019-06-14 | $28.50 | $28.50 | $27.30 | $27.98 | $26.03 | 1,615,500 |
| 2019-06-13 | $26.67 | $28.50 | $26.19 | $28.50 | $26.52 | 2,758,600 |
| 2019-06-12 | $25.29 | $27.18 | $24.80 | $26.82 | $24.95 | 1,964,610 |
| 2019-06-11 | $24.31 | $25.38 | $24.20 | $25.34 | $23.58 | 774,100 |
| 2019-06-10 | $23.90 | $24.36 | $23.40 | $24.31 | $22.62 | 968,000 |
| 2019-06-07 | $23.40 | $23.40 | $23.40 | $23.40 | $21.77 | 0 |
| 2019-06-06 | $23.70 | $23.71 | $23.11 | $23.40 | $21.77 | 587,100 |
| 2019-06-05 | $23.75 | $24.18 | $23.12 | $23.62 | $21.98 | 722,800 |
| 2019-06-04 | $25.09 | $25.09 | $24.45 | $24.60 | $22.19 | 824,600 |
| 2019-06-03 | $24.41 | $25.25 | $24.26 | $25.03 | $22.58 | 975,700 |
| 2019-05-31 | $23.96 | $24.89 | $23.84 | $24.52 | $22.12 | 839,010 |
| 2019-05-30 | $23.72 | $24.05 | $23.39 | $23.96 | $21.61 | 646,400 |
| 2019-05-29 | $23.50 | $23.95 | $23.47 | $23.78 | $21.45 | 598,230 |
| 2019-05-28 | $23.36 | $23.57 | $23.18 | $23.32 | $21.04 | 447,730 |
| 2019-05-27 | $22.56 | $23.54 | $22.41 | $23.36 | $21.07 | 559,530 |
| 2019-05-24 | $22.61 | $22.81 | $22.17 | $22.49 | $20.29 | 390,230 |
| 2019-05-23 | $23.34 | $23.41 | $22.46 | $22.59 | $20.38 | 510,900 |
| 2019-05-22 | $23.10 | $23.97 | $22.85 | $23.46 | $21.16 | 693,610 |
| 2019-05-21 | $22.48 | $23.17 | $22.48 | $23.09 | $20.83 | 527,610 |
| 2019-05-20 | $22.93 | $22.94 | $22.15 | $22.48 | $20.28 | 615,700 |
| 2019-05-17 | $23.99 | $24.06 | $22.50 | $22.82 | $20.59 | 801,800 |
| 2019-05-16 | $23.87 | $24.04 | $23.77 | $24.00 | $21.65 | 452,250 |
| 2019-05-15 | $23.75 | $24.07 | $23.75 | $23.86 | $21.52 | 458,400 |
| 2019-05-14 | $23.76 | $24.10 | $23.50 | $23.60 | $21.29 | 569,000 |
| 2019-05-13 | $23.61 | $24.34 | $23.56 | $24.11 | $21.75 | 725,600 |
| 2019-05-10 | $23.05 | $24.09 | $22.73 | $23.81 | $21.48 | 1,011,700 |
| 2019-05-09 | $22.91 | $23.21 | $22.71 | $22.91 | $20.67 | 467,600 |
| 2019-05-08 | $22.51 | $23.20 | $22.26 | $23.10 | $20.84 | 896,200 |
| 2019-05-07 | $22.50 | $23.45 | $22.49 | $23.00 | $20.75 | 1,342,300 |
| 2019-05-06 | $24.47 | $24.47 | $22.42 | $22.42 | $20.23 | 1,571,100 |
| 2019-05-03 | $24.91 | $24.91 | $24.91 | $24.91 | $22.47 | 0 |
| 2019-05-02 | $24.91 | $24.91 | $24.91 | $24.91 | $22.47 | 0 |
| 2019-05-01 | $24.91 | $24.91 | $24.91 | $24.91 | $22.47 | 0 |
| 2019-04-30 | $24.79 | $25.95 | $24.07 | $24.91 | $22.47 | 1,461,800 |
| 2019-04-29 | $27.62 | $27.95 | $25.92 | $25.92 | $23.38 | 1,919,100 |
| 2019-04-26 | $28.80 | $29.80 | $28.80 | $28.80 | $25.98 | 3,526,000 |
| 2019-04-25 | $31.90 | $34.69 | $30.89 | $32.00 | $28.87 | 7,808,270 |
| 2019-04-24 | $29.85 | $32.36 | $29.79 | $31.89 | $28.77 | 2,060,630 |
| 2019-04-23 | $29.13 | $30.50 | $28.86 | $30.33 | $27.36 | 2,357,230 |
| 2019-04-22 | $27.97 | $29.26 | $27.80 | $29.25 | $26.39 | 1,702,110 |
| 2019-04-19 | $28.00 | $28.23 | $27.53 | $27.97 | $25.23 | 914,310 |
| 2019-04-18 | $27.85 | $28.00 | $27.60 | $27.72 | $25.01 | 530,800 |
| 2019-04-17 | $27.87 | $28.17 | $27.51 | $27.80 | $25.08 | 815,100 |
| 2019-04-16 | $27.00 | $28.00 | $26.72 | $27.90 | $25.17 | 1,032,100 |
| 2019-04-15 | $27.07 | $27.65 | $26.97 | $27.00 | $24.36 | 737,600 |
| 2019-04-12 | $27.40 | $27.60 | $26.91 | $26.93 | $24.29 | 706,500 |
| 2019-04-11 | $27.89 | $28.14 | $27.03 | $27.20 | $24.54 | 903,900 |
| 2019-04-10 | $28.78 | $28.78 | $27.66 | $27.90 | $25.17 | 1,598,900 |
| 2019-04-09 | $29.60 | $30.88 | $28.40 | $28.99 | $26.15 | 2,702,410 |
| 2019-04-08 | $29.30 | $30.88 | $28.50 | $29.98 | $27.05 | 3,291,750 |
| 2019-04-05 | $29.30 | $29.30 | $29.30 | $29.30 | $26.43 | 0 |
| 2019-04-04 | $27.56 | $29.80 | $27.20 | $29.30 | $26.43 | 2,838,310 |
| 2019-04-03 | $26.88 | $28.10 | $26.88 | $27.40 | $24.72 | 1,650,200 |
| 2019-04-02 | $27.01 | $27.26 | $26.80 | $27.08 | $24.43 | 1,587,000 |
| 2019-04-01 | $27.65 | $27.66 | $26.90 | $27.18 | $24.52 | 2,539,710 |
| 2019-03-29 | $25.93 | $26.97 | $25.71 | $26.94 | $24.30 | 1,601,310 |
| 2019-03-28 | $27.01 | $27.01 | $25.92 | $25.93 | $23.39 | 1,427,530 |
| 2019-03-27 | $26.08 | $27.13 | $26.08 | $27.00 | $24.36 | 2,124,730 |
| 2019-03-26 | $26.00 | $26.57 | $26.00 | $26.15 | $23.59 | 1,189,910 |
| 2019-03-25 | $25.31 | $26.60 | $25.05 | $26.19 | $23.63 | 1,518,630 |
| 2019-03-22 | $25.64 | $25.78 | $25.14 | $25.75 | $23.23 | 785,800 |
| 2019-03-21 | $25.48 | $25.74 | $25.35 | $25.45 | $22.96 | 899,530 |
| 2019-03-20 | $25.54 | $25.64 | $24.67 | $25.35 | $22.87 | 852,200 |
| 2019-03-19 | $25.48 | $25.68 | $25.21 | $25.55 | $23.05 | 919,430 |
| 2019-03-18 | $24.85 | $25.40 | $24.75 | $25.34 | $22.86 | 999,200 |
| 2019-03-15 | $24.45 | $24.98 | $24.40 | $24.85 | $22.42 | 728,900 |
| 2019-03-14 | $25.21 | $25.46 | $24.24 | $24.43 | $22.04 | 804,400 |
| 2019-03-13 | $25.90 | $26.79 | $25.16 | $25.36 | $22.88 | 1,183,780 |
| 2019-03-12 | $25.69 | $26.20 | $25.41 | $25.78 | $23.26 | 1,216,590 |
| 2019-03-11 | $25.57 | $25.80 | $24.54 | $25.68 | $23.17 | 1,524,680 |
| 2019-03-08 | $25.93 | $27.60 | $25.20 | $25.57 | $23.07 | 2,505,010 |
| 2019-03-07 | $25.01 | $27.07 | $24.90 | $26.20 | $23.64 | 1,482,300 |
| 2019-03-06 | $24.54 | $25.05 | $24.50 | $24.99 | $22.54 | 1,078,120 |
| 2019-03-05 | $24.15 | $24.72 | $24.02 | $24.54 | $22.14 | 880,400 |
| 2019-03-04 | $24.09 | $24.63 | $23.89 | $24.14 | $21.78 | 1,005,200 |
| 2019-03-01 | $23.86 | $24.45 | $23.75 | $24.08 | $21.72 | 1,034,000 |
| 2019-02-28 | $23.61 | $23.98 | $23.49 | $23.94 | $21.60 | 631,600 |
| 2019-02-27 | $23.56 | $24.00 | $23.44 | $23.60 | $21.29 | 826,300 |
| 2019-02-26 | $23.46 | $23.97 | $23.40 | $23.57 | $21.26 | 1,037,000 |
| 2019-02-25 | $22.89 | $23.77 | $22.55 | $23.66 | $21.34 | 1,022,600 |
| 2019-02-22 | $22.53 | $22.90 | $22.53 | $22.82 | $20.59 | 457,600 |
| 2019-02-21 | $22.84 | $23.08 | $22.61 | $22.62 | $20.41 | 435,800 |
| 2019-02-20 | $22.70 | $22.79 | $22.43 | $22.74 | $20.51 | 305,000 |
| 2019-02-19 | $22.70 | $22.89 | $22.31 | $22.67 | $20.45 | 465,100 |
| 2019-02-18 | $22.25 | $22.75 | $22.25 | $22.70 | $20.48 | 391,500 |
| 2019-02-15 | $22.15 | $22.24 | $22.05 | $22.24 | $20.06 | 270,400 |
| 2019-02-14 | $22.11 | $22.24 | $22.00 | $22.15 | $19.98 | 243,900 |
| 2019-02-13 | $21.96 | $22.26 | $21.78 | $22.13 | $19.96 | 336,800 |
| 2019-02-12 | $21.89 | $21.94 | $21.62 | $21.82 | $19.68 | 224,100 |
| 2019-02-11 | $21.45 | $21.87 | $21.19 | $21.78 | $19.65 | 212,100 |
| 2019-02-08 | $21.19 | $21.19 | $21.19 | $21.19 | $19.12 | 0 |
| 2019-02-07 | $21.19 | $21.19 | $21.19 | $21.19 | $19.12 | 0 |
| 2019-02-06 | $21.19 | $21.19 | $21.19 | $21.19 | $19.12 | 0 |
| 2019-02-05 | $21.19 | $21.19 | $21.19 | $21.19 | $19.12 | 0 |
| 2019-02-04 | $21.19 | $21.19 | $21.19 | $21.19 | $19.12 | 0 |
| 2019-02-01 | $20.71 | $21.24 | $20.63 | $21.19 | $19.12 | 155,400 |
| 2019-01-31 | $21.68 | $21.80 | $20.00 | $20.72 | $18.69 | 275,400 |
| 2019-01-30 | $22.00 | $22.00 | $21.67 | $21.67 | $19.55 | 110,700 |
| 2019-01-29 | $22.75 | $22.82 | $21.61 | $21.86 | $19.72 | 226,730 |
| 2019-01-28 | $22.75 | $22.95 | $22.50 | $22.54 | $20.33 | 183,900 |
| 2019-01-25 | $22.79 | $23.20 | $22.52 | $22.74 | $20.51 | 382,030 |
| 2019-01-24 | $23.05 | $23.18 | $22.60 | $22.79 | $20.56 | 359,100 |
| 2019-01-23 | $23.79 | $24.04 | $22.96 | $23.08 | $20.82 | 1,222,000 |
| 2019-01-22 | $23.59 | $23.95 | $23.42 | $23.88 | $21.54 | 550,100 |
| 2019-01-21 | $23.39 | $23.61 | $23.32 | $23.48 | $21.18 | 195,500 |
| 2019-01-18 | $23.65 | $23.67 | $23.30 | $23.48 | $21.18 | 272,200 |
| 2019-01-17 | $23.93 | $24.07 | $23.19 | $23.70 | $21.38 | 380,700 |
| 2019-01-16 | $23.65 | $24.00 | $23.61 | $23.93 | $21.59 | 434,900 |
| 2019-01-15 | $23.64 | $23.78 | $23.51 | $23.64 | $21.33 | 248,800 |
| 2019-01-14 | $23.73 | $23.83 | $23.53 | $23.62 | $21.31 | 223,600 |
| 2019-01-11 | $24.00 | $24.00 | $23.51 | $23.73 | $21.41 | 253,400 |
| 2019-01-10 | $23.54 | $23.95 | $23.38 | $23.64 | $21.33 | 391,240 |
| 2019-01-09 | $23.86 | $24.00 | $23.60 | $23.62 | $21.31 | 467,100 |
| 2019-01-08 | $23.90 | $24.03 | $23.31 | $23.80 | $21.47 | 435,300 |
| 2019-01-07 | $23.89 | $24.00 | $23.65 | $23.89 | $21.55 | 419,500 |
| 2019-01-04 | $23.55 | $24.06 | $23.39 | $23.88 | $21.54 | 634,800 |
| 2019-01-03 | $24.26 | $25.00 | $23.24 | $24.20 | $21.83 | 1,318,900 |
| 2019-01-02 | $24.38 | $24.68 | $23.88 | $24.51 | $22.11 | 963,600 |
| 2019-01-01 | $24.38 | $24.38 | $24.38 | $24.38 | $21.99 | 0 |
| 2018-12-31 | $24.38 | $24.38 | $24.38 | $24.38 | $21.99 | 0 |
| 2018-12-28 | $23.41 | $24.46 | $23.40 | $24.38 | $21.99 | 1,159,900 |
| 2018-12-27 | $23.71 | $23.98 | $23.25 | $23.83 | $21.50 | 697,900 |
| 2018-12-26 | $23.42 | $23.80 | $23.41 | $23.68 | $21.36 | 635,800 |
| 2018-12-25 | $22.98 | $23.64 | $22.29 | $23.56 | $21.25 | 713,500 |
| 2018-12-24 | $22.91 | $23.33 | $22.71 | $23.29 | $21.01 | 348,400 |
| 2018-12-21 | $22.82 | $23.34 | $22.43 | $22.89 | $20.65 | 475,800 |
| 2018-12-20 | $22.22 | $22.78 | $22.22 | $22.62 | $20.41 | 214,000 |
| 2018-12-19 | $22.67 | $23.00 | $22.45 | $22.60 | $20.39 | 223,000 |
| 2018-12-18 | $22.49 | $22.87 | $22.22 | $22.70 | $20.48 | 254,800 |
| 2018-12-17 | $22.10 | $22.65 | $22.10 | $22.55 | $20.34 | 266,140 |
| 2018-12-14 | $23.31 | $23.32 | $22.23 | $22.46 | $20.26 | 788,200 |
| 2018-12-13 | $24.11 | $24.31 | $23.49 | $23.49 | $21.19 | 1,393,540 |
| 2018-12-12 | $23.36 | $24.35 | $23.36 | $24.11 | $21.75 | 943,500 |
| 2018-12-11 | $23.64 | $24.46 | $23.64 | $24.00 | $21.65 | 1,509,840 |
| 2018-12-10 | $23.11 | $23.90 | $22.38 | $23.72 | $21.40 | 672,100 |
| 2018-12-07 | $23.36 | $23.55 | $23.00 | $23.01 | $20.76 | 387,300 |
| 2018-12-06 | $24.00 | $24.12 | $23.33 | $23.61 | $21.30 | 442,600 |
| 2018-12-05 | $23.73 | $24.50 | $23.61 | $24.00 | $21.65 | 970,400 |
| 2018-12-04 | $23.27 | $24.26 | $23.03 | $24.18 | $21.81 | 921,600 |
| 2018-12-03 | $23.04 | $23.49 | $23.04 | $23.28 | $21.00 | 362,500 |
| 2018-11-30 | $21.85 | $22.68 | $21.66 | $22.56 | $20.35 | 370,900 |
| 2018-11-29 | $22.72 | $23.05 | $21.40 | $21.81 | $19.68 | 503,300 |
| 2018-11-28 | $22.10 | $22.72 | $22.10 | $22.70 | $20.48 | 347,700 |
| 2018-11-27 | $22.38 | $22.69 | $22.19 | $22.27 | $20.09 | 289,300 |
| 2018-11-26 | $22.60 | $23.10 | $22.01 | $22.21 | $20.04 | 435,900 |
| 2018-11-23 | $23.95 | $24.19 | $22.59 | $22.80 | $20.57 | 643,600 |
| 2018-11-22 | $24.30 | $24.60 | $23.92 | $24.11 | $21.75 | 491,000 |
| 2018-11-21 | $23.24 | $24.15 | $23.24 | $24.15 | $21.79 | 562,300 |
| 2018-11-20 | $23.91 | $24.42 | $23.22 | $23.41 | $21.12 | 538,600 |
| 2018-11-19 | $24.21 | $24.55 | $23.85 | $24.41 | $22.02 | 654,800 |
| 2018-11-16 | $24.35 | $25.44 | $23.91 | $24.41 | $22.02 | 1,086,440 |
| 2018-11-15 | $23.50 | $24.96 | $23.15 | $24.36 | $21.98 | 1,186,300 |
| 2018-11-14 | $22.98 | $23.55 | $22.71 | $23.27 | $20.99 | 554,500 |
| 2018-11-13 | $22.73 | $23.15 | $22.34 | $23.09 | $20.83 | 658,000 |
| 2018-11-12 | $22.15 | $22.64 | $22.10 | $22.63 | $20.41 | 498,400 |
| 2018-11-09 | $22.33 | $22.33 | $21.82 | $22.13 | $19.96 | 202,700 |
| 2018-11-08 | $22.15 | $22.40 | $21.98 | $22.10 | $19.94 | 248,300 |
| 2018-11-07 | $21.91 | $22.30 | $21.91 | $22.04 | $19.88 | 400,300 |
| 2018-11-06 | $22.46 | $22.46 | $21.89 | $22.06 | $19.90 | 219,900 |
| 2018-11-05 | $22.48 | $22.84 | $22.15 | $22.47 | $20.27 | 495,000 |
| 2018-11-02 | $22.06 | $22.56 | $22.03 | $22.48 | $20.28 | 424,100 |
| 2018-11-01 | $22.20 | $22.46 | $21.86 | $21.93 | $19.78 | 439,440 |
| 2018-10-31 | $22.09 | $22.28 | $21.82 | $22.17 | $20.00 | 306,240 |
| 2018-10-30 | $21.09 | $22.00 | $20.45 | $21.96 | $19.81 | 394,400 |
| 2018-10-29 | $22.00 | $22.07 | $21.23 | $21.54 | $19.43 | 278,900 |
| 2018-10-26 | $21.31 | $21.86 | $21.18 | $21.80 | $19.67 | 392,800 |
| 2018-10-25 | $21.06 | $21.55 | $21.00 | $21.07 | $19.01 | 311,000 |
| 2018-10-24 | $21.51 | $21.88 | $21.31 | $21.55 | $19.44 | 275,500 |
| 2018-10-23 | $21.65 | $21.88 | $21.42 | $21.52 | $19.41 | 303,200 |
| 2018-10-22 | $21.03 | $21.99 | $20.60 | $21.98 | $19.83 | 609,600 |
| 2018-10-19 | $20.00 | $20.87 | $19.90 | $20.73 | $18.70 | 375,400 |
| 2018-10-18 | $20.06 | $20.69 | $19.60 | $20.25 | $18.27 | 397,500 |
| 2018-10-17 | $20.78 | $20.84 | $19.69 | $20.12 | $18.15 | 193,300 |
| 2018-10-16 | $20.09 | $20.47 | $19.58 | $19.67 | $17.74 | 142,600 |
| 2018-10-15 | $20.33 | $20.54 | $20.01 | $20.08 | $18.11 | 151,700 |
| 2018-10-12 | $19.98 | $21.06 | $19.04 | $20.23 | $18.25 | 292,000 |
| 2018-10-11 | $21.05 | $21.06 | $19.59 | $19.81 | $17.87 | 398,700 |
| 2018-10-10 | $21.29 | $21.75 | $21.29 | $21.65 | $19.53 | 164,000 |
| 2018-10-09 | $21.53 | $21.53 | $21.14 | $21.42 | $19.32 | 159,200 |
| 2018-10-08 | $22.05 | $22.05 | $21.29 | $21.33 | $19.24 | 279,700 |
| 2018-10-05 | $22.22 | $22.22 | $22.22 | $22.22 | $20.04 | 0 |
| 2018-10-04 | $22.22 | $22.22 | $22.22 | $22.22 | $20.04 | 0 |
| 2018-10-03 | $22.22 | $22.22 | $22.22 | $22.22 | $20.04 | 0 |
| 2018-10-02 | $22.22 | $22.22 | $22.22 | $22.22 | $20.04 | 0 |
| 2018-10-01 | $22.22 | $22.22 | $22.22 | $22.22 | $20.04 | 0 |
| 2018-09-28 | $22.63 | $22.63 | $22.01 | $22.22 | $20.04 | 314,900 |
| 2018-09-27 | $22.33 | $22.88 | $22.33 | $22.44 | $20.24 | 506,410 |
| 2018-09-26 | $22.10 | $22.85 | $21.90 | $22.60 | $20.39 | 609,500 |
| 2018-09-25 | $22.00 | $22.40 | $21.78 | $22.15 | $19.98 | 476,440 |
| 2018-09-24 | $22.40 | $22.40 | $22.40 | $22.40 | $20.21 | 0 |
| 2018-09-21 | $22.12 | $23.49 | $22.07 | $22.40 | $20.21 | 1,069,140 |
| 2018-09-20 | $21.68 | $21.68 | $21.41 | $21.47 | $19.37 | 239,940 |
| 2018-09-19 | $21.21 | $21.72 | $21.19 | $21.60 | $19.49 | 307,760 |
| 2018-09-18 | $20.90 | $21.48 | $20.71 | $21.31 | $19.22 | 263,400 |
| 2018-09-17 | $21.49 | $21.49 | $20.89 | $20.97 | $18.92 | 217,800 |
| 2018-09-14 | $21.60 | $21.88 | $21.55 | $21.62 | $19.50 | 312,300 |
| 2018-09-13 | $21.60 | $21.66 | $21.36 | $21.60 | $19.49 | 278,500 |
| 2018-09-12 | $21.56 | $21.57 | $21.00 | $21.42 | $19.32 | 228,200 |
| 2018-09-11 | $21.46 | $21.52 | $21.19 | $21.36 | $19.27 | 215,800 |
| 2018-09-10 | $21.98 | $21.98 | $21.23 | $21.26 | $19.18 | 263,300 |
| 2018-09-07 | $21.86 | $22.18 | $21.72 | $21.92 | $19.77 | 214,000 |
| 2018-09-06 | $21.90 | $22.05 | $21.68 | $21.75 | $19.62 | 250,300 |
| 2018-09-05 | $22.28 | $22.34 | $21.87 | $21.91 | $19.77 | 360,700 |
| 2018-09-04 | $22.18 | $22.40 | $21.94 | $22.31 | $20.13 | 291,900 |
| 2018-09-03 | $22.74 | $22.89 | $21.75 | $22.19 | $20.02 | 372,600 |
| 2018-08-31 | $22.89 | $23.13 | $22.70 | $22.70 | $20.48 | 250,000 |
| 2018-08-30 | $23.59 | $23.59 | $22.85 | $22.91 | $20.67 | 545,800 |
| 2018-08-29 | $23.60 | $23.70 | $23.36 | $23.70 | $21.38 | 276,100 |
| 2018-08-28 | $23.43 | $23.82 | $23.25 | $23.57 | $21.26 | 343,000 |
| 2018-08-27 | $23.14 | $23.55 | $22.83 | $23.47 | $21.17 | 431,100 |
| 2018-08-24 | $23.14 | $23.22 | $22.81 | $22.94 | $20.69 | 270,100 |
| 2018-08-23 | $23.00 | $23.27 | $22.90 | $23.15 | $20.88 | 283,500 |
| 2018-08-22 | $23.39 | $23.39 | $23.01 | $23.01 | $20.76 | 314,300 |
| 2018-08-21 | $23.26 | $23.43 | $22.91 | $23.39 | $21.10 | 417,900 |
| 2018-08-20 | $23.01 | $23.35 | $22.58 | $23.23 | $20.96 | 612,300 |
| 2018-08-17 | $24.27 | $24.75 | $23.30 | $23.33 | $21.05 | 759,500 |
| 2018-08-16 | $25.36 | $25.36 | $24.17 | $24.23 | $21.86 | 1,215,000 |
| 2018-08-15 | $25.62 | $26.26 | $24.89 | $25.36 | $22.88 | 2,605,900 |
| 2018-08-14 | $23.80 | $24.37 | $23.78 | $24.30 | $21.92 | 308,700 |
| 2018-08-13 | $23.42 | $23.96 | $23.40 | $23.92 | $21.58 | 251,800 |
| 2018-08-10 | $23.90 | $24.05 | $23.61 | $23.96 | $21.61 | 201,600 |
| 2018-08-09 | $23.13 | $24.02 | $23.13 | $23.90 | $21.56 | 382,700 |
| 2018-08-08 | $23.81 | $24.36 | $23.38 | $23.51 | $21.21 | 282,200 |
| 2018-08-07 | $23.22 | $23.84 | $23.01 | $23.81 | $21.48 | 317,900 |
| 2018-08-06 | $23.78 | $23.78 | $23.10 | $23.26 | $20.98 | 278,200 |
| 2018-08-03 | $23.90 | $24.38 | $23.70 | $23.72 | $21.40 | 400,300 |
| 2018-08-02 | $24.82 | $24.95 | $23.55 | $24.25 | $21.88 | 693,400 |
| 2018-08-01 | $26.02 | $26.21 | $24.91 | $25.10 | $22.64 | 789,600 |
| 2018-07-31 | $26.06 | $26.30 | $26.00 | $26.14 | $23.58 | 233,500 |
| 2018-07-30 | $26.75 | $26.75 | $26.02 | $26.14 | $23.58 | 483,900 |
| 2018-07-27 | $26.43 | $26.90 | $26.28 | $26.77 | $24.15 | 492,300 |
| 2018-07-26 | $26.90 | $27.14 | $26.73 | $26.77 | $24.15 | 465,400 |
| 2018-07-25 | $27.01 | $27.15 | $26.82 | $26.97 | $24.33 | 562,100 |
| 2018-07-24 | $26.60 | $27.13 | $26.51 | $27.04 | $24.39 | 797,800 |
| 2018-07-23 | $26.60 | $26.70 | $26.28 | $26.66 | $24.05 | 619,300 |
| 2018-07-20 | $26.22 | $26.86 | $26.22 | $26.69 | $24.08 | 502,000 |
| 2018-07-19 | $26.80 | $26.99 | $26.13 | $26.42 | $23.83 | 532,200 |
| 2018-07-18 | $26.53 | $27.26 | $26.45 | $26.83 | $24.20 | 899,200 |
| 2018-07-17 | $26.35 | $26.53 | $26.03 | $26.49 | $23.90 | 395,300 |
| 2018-07-16 | $26.38 | $26.76 | $26.09 | $26.35 | $23.77 | 433,400 |
| 2018-07-13 | $26.86 | $26.86 | $26.43 | $26.66 | $24.05 | 603,100 |
| 2018-07-12 | $25.87 | $26.69 | $25.77 | $26.53 | $23.93 | 655,600 |
| 2018-07-11 | $26.40 | $26.40 | $25.50 | $25.86 | $23.33 | 511,200 |
| 2018-07-10 | $26.63 | $26.97 | $26.30 | $26.72 | $24.10 | 473,000 |
| 2018-07-09 | $26.27 | $26.80 | $26.20 | $26.73 | $24.11 | 571,600 |
| 2018-07-06 | $25.78 | $26.56 | $25.59 | $26.20 | $23.64 | 480,700 |
| 2018-07-05 | $26.05 | $26.58 | $25.75 | $25.78 | $23.26 | 373,700 |
| 2018-07-04 | $27.05 | $27.05 | $26.08 | $26.26 | $23.69 | 571,600 |
| 2018-07-03 | $26.41 | $27.47 | $26.37 | $27.21 | $24.55 | 842,500 |
| 2018-07-02 | $27.00 | $27.13 | $25.80 | $26.16 | $23.60 | 828,500 |
| 2018-06-29 | $27.39 | $27.39 | $26.28 | $27.13 | $24.47 | 779,700 |
| 2018-06-28 | $27.06 | $27.38 | $26.44 | $26.60 | $24.00 | 667,600 |
| 2018-06-27 | $27.94 | $27.94 | $26.96 | $27.05 | $24.40 | 1,120,400 |
| 2018-06-26 | $26.39 | $27.19 | $25.82 | $26.97 | $24.33 | 860,400 |
| 2018-06-25 | $26.00 | $27.27 | $26.00 | $26.59 | $23.99 | 926,600 |
| 2018-06-22 | $25.33 | $26.43 | $25.11 | $26.00 | $23.45 | 460,900 |
| 2018-06-21 | $26.55 | $26.83 | $25.30 | $25.34 | $22.86 | 582,200 |
| 2018-06-20 | $26.10 | $26.88 | $25.78 | $26.55 | $23.95 | 861,900 |
| 2018-06-19 | $28.20 | $28.20 | $26.00 | $26.07 | $23.52 | 1,222,800 |
| 2018-06-18 | $28.89 | $28.89 | $28.89 | $28.89 | $26.06 | 0 |
| 2018-06-15 | $31.70 | $31.74 | $28.45 | $28.89 | $26.06 | 1,450,700 |
| 2018-06-14 | $31.45 | $32.35 | $31.34 | $31.59 | $28.50 | 733,900 |
| 2018-06-13 | $32.68 | $32.68 | $31.63 | $31.83 | $28.71 | 984,500 |
| 2018-06-12 | $32.93 | $33.37 | $31.88 | $32.70 | $29.50 | 1,293,910 |
| 2018-06-11 | $32.85 | $34.00 | $32.50 | $33.49 | $30.21 | 1,588,500 |
| 2018-06-08 | $33.33 | $33.80 | $32.41 | $32.79 | $29.58 | 1,293,700 |
| 2018-06-07 | $34.50 | $35.00 | $33.15 | $33.30 | $30.04 | 2,409,300 |
| 2018-06-06 | $34.02 | $35.32 | $34.02 | $34.88 | $31.47 | 3,121,400 |
| 2018-06-05 | $33.33 | $35.47 | $33.33 | $34.66 | $31.27 | 3,883,600 |
| 2018-06-04 | $40.00 | $40.50 | $34.50 | $34.57 | $31.19 | 5,431,480 |
| 2018-06-01 | $36.80 | $37.29 | $35.58 | $37.29 | $33.64 | 3,271,480 |
| 2018-05-31 | $31.76 | $34.40 | $31.35 | $34.40 | $30.58 | 2,147,110 |
| 2018-05-30 | $33.10 | $33.19 | $31.10 | $31.27 | $27.80 | 2,160,160 |
| 2018-05-29 | $32.15 | $35.94 | $32.15 | $34.06 | $30.28 | 3,410,560 |
| 2018-05-28 | $32.46 | $33.50 | $31.82 | $32.67 | $29.04 | 1,371,320 |
| 2018-05-25 | $32.10 | $32.54 | $31.88 | $32.20 | $28.63 | 920,160 |
| 2018-05-24 | $32.92 | $32.93 | $32.59 | $32.81 | $29.17 | 534,350 |
| 2018-05-23 | $33.50 | $33.55 | $32.62 | $32.78 | $29.14 | 765,830 |
| 2018-05-22 | $33.20 | $33.42 | $32.70 | $33.36 | $29.66 | 1,028,820 |
| 2018-05-21 | $32.32 | $33.19 | $32.20 | $32.98 | $29.32 | 1,048,960 |
| 2018-05-18 | $32.32 | $32.53 | $31.75 | $32.32 | $28.73 | 852,700 |
| 2018-05-17 | $32.15 | $33.52 | $32.15 | $32.57 | $28.95 | 1,354,800 |
| 2018-05-16 | $32.36 | $32.66 | $31.80 | $32.21 | $28.63 | 1,093,820 |
| 2018-05-15 | $31.22 | $32.78 | $31.08 | $32.56 | $28.95 | 1,686,570 |
| 2018-05-14 | $31.15 | $31.45 | $30.80 | $31.22 | $27.75 | 538,000 |
| 2018-05-11 | $31.53 | $31.80 | $31.00 | $31.04 | $27.59 | 705,400 |
| 2018-05-10 | $31.51 | $32.00 | $31.26 | $31.49 | $27.99 | 869,840 |
| 2018-05-09 | $31.01 | $31.50 | $30.71 | $31.49 | $27.99 | 997,540 |
| 2018-05-08 | $31.37 | $32.55 | $31.28 | $31.53 | $28.03 | 2,284,140 |
| 2018-05-07 | $31.20 | $31.80 | $30.81 | $31.61 | $28.10 | 782,300 |
| 2018-05-04 | $29.73 | $31.25 | $29.73 | $31.05 | $27.60 | 794,900 |
| 2018-05-03 | $29.28 | $30.15 | $28.93 | $30.01 | $26.68 | 316,100 |
| 2018-05-02 | $29.00 | $29.94 | $29.00 | $29.37 | $26.11 | 254,600 |
| 2018-05-01 | $29.82 | $29.82 | $29.82 | $29.82 | $26.51 | 0 |
| 2018-04-30 | $29.82 | $29.82 | $29.82 | $29.82 | $26.51 | 0 |
| 2018-04-27 | $29.67 | $30.24 | $29.58 | $29.82 | $26.51 | 318,440 |
| 2018-04-26 | $30.82 | $31.00 | $29.51 | $29.57 | $26.29 | 394,100 |
| 2018-04-25 | $31.13 | $31.47 | $30.70 | $30.86 | $27.43 | 608,400 |
| 2018-04-24 | $29.95 | $31.50 | $29.54 | $31.25 | $27.78 | 686,400 |
| 2018-04-23 | $29.79 | $30.20 | $28.58 | $30.07 | $26.73 | 824,800 |
| 2018-04-20 | $29.81 | $30.68 | $29.17 | $30.53 | $27.14 | 997,200 |
| 2018-04-19 | $29.71 | $30.50 | $29.51 | $30.23 | $26.87 | 606,700 |
| 2018-04-18 | $29.87 | $29.90 | $28.52 | $29.71 | $26.41 | 494,200 |
| 2018-04-17 | $30.88 | $31.29 | $29.32 | $29.50 | $26.23 | 554,000 |
| 2018-04-16 | $31.77 | $31.84 | $30.68 | $30.97 | $27.53 | 367,600 |
| 2018-04-13 | $32.15 | $32.28 | $31.53 | $31.61 | $28.10 | 507,300 |
| 2018-04-12 | $31.34 | $32.63 | $31.34 | $31.93 | $28.39 | 1,087,650 |
| 2018-04-11 | $30.92 | $31.68 | $30.75 | $31.55 | $28.05 | 679,500 |
| 2018-04-10 | $31.24 | $31.32 | $30.44 | $30.74 | $27.33 | 505,700 |
| 2018-04-09 | $31.14 | $31.33 | $30.26 | $31.23 | $27.76 | 493,400 |
| 2018-04-06 | $31.51 | $31.51 | $31.51 | $31.51 | $28.01 | 0 |
| 2018-04-05 | $31.51 | $31.51 | $31.51 | $31.51 | $28.01 | 0 |
| 2018-04-04 | $30.81 | $31.75 | $30.60 | $31.51 | $28.01 | 874,000 |
| 2018-04-03 | $30.00 | $30.88 | $29.78 | $30.74 | $27.33 | 748,900 |
| 2018-04-02 | $30.58 | $30.90 | $30.11 | $30.30 | $26.94 | 519,300 |
| 2018-03-30 | $30.10 | $30.70 | $30.04 | $30.60 | $27.20 | 532,200 |
| 2018-03-29 | $29.49 | $30.39 | $29.49 | $29.95 | $26.63 | 539,900 |
| 2018-03-28 | $29.02 | $29.83 | $29.01 | $29.55 | $26.27 | 574,300 |
| 2018-03-27 | $28.85 | $29.59 | $28.60 | $29.45 | $26.18 | 579,600 |
| 2018-03-26 | $27.95 | $28.58 | $27.22 | $28.52 | $25.35 | 468,900 |
| 2018-03-23 | $30.00 | $30.00 | $27.79 | $28.40 | $25.25 | 825,500 |
| 2018-03-22 | $30.50 | $31.19 | $30.18 | $30.88 | $27.45 | 348,000 |
| 2018-03-21 | $30.70 | $31.30 | $30.46 | $30.75 | $27.34 | 413,100 |
| 2018-03-20 | $30.40 | $30.62 | $30.01 | $30.60 | $27.20 | 249,400 |
| 2018-03-19 | $30.40 | $30.78 | $30.09 | $30.49 | $27.11 | 332,800 |
| 2018-03-16 | $29.90 | $30.39 | $29.87 | $30.08 | $26.74 | 295,600 |
| 2018-03-15 | $30.77 | $31.00 | $29.31 | $29.89 | $26.57 | 621,340 |
| 2018-03-14 | $31.31 | $31.48 | $30.90 | $31.11 | $27.66 | 378,300 |
| 2018-03-13 | $32.05 | $32.05 | $31.35 | $31.45 | $27.96 | 508,300 |
| 2018-03-12 | $31.65 | $32.22 | $31.52 | $32.03 | $28.47 | 605,900 |
| 2018-03-09 | $31.20 | $31.75 | $31.20 | $31.65 | $28.14 | 499,550 |
| 2018-03-08 | $30.98 | $31.40 | $30.52 | $31.31 | $27.83 | 464,750 |
| 2018-03-07 | $30.99 | $31.11 | $30.75 | $31.02 | $27.58 | 291,500 |
| 2018-03-06 | $30.61 | $31.50 | $30.50 | $31.05 | $27.60 | 426,300 |
| 2018-03-05 | $30.90 | $30.91 | $30.12 | $30.71 | $27.30 | 531,500 |
| 2018-03-02 | $32.25 | $32.25 | $30.90 | $31.47 | $27.98 | 636,400 |
| 2018-03-01 | $32.00 | $32.60 | $32.00 | $32.40 | $28.80 | 457,550 |
| 2018-02-28 | $31.51 | $32.35 | $31.39 | $32.29 | $28.71 | 493,600 |
| 2018-02-27 | $31.30 | $31.88 | $31.15 | $31.69 | $28.17 | 639,400 |
| 2018-02-26 | $29.03 | $31.92 | $29.03 | $31.46 | $27.97 | 753,000 |
| 2018-02-23 | $29.17 | $29.17 | $28.77 | $29.02 | $25.80 | 220,600 |
| 2018-02-22 | $29.23 | $29.24 | $28.91 | $29.08 | $25.85 | 166,300 |
| 2018-02-21 | $28.87 | $28.87 | $28.87 | $28.87 | $25.67 | 0 |
| 2018-02-20 | $28.87 | $28.87 | $28.87 | $28.87 | $25.67 | 0 |
| 2018-02-19 | $28.87 | $28.87 | $28.87 | $28.87 | $25.67 | 0 |
| 2018-02-16 | $28.87 | $28.87 | $28.87 | $28.87 | $25.67 | 0 |
| 2018-02-15 | $28.87 | $28.87 | $28.87 | $28.87 | $25.67 | 0 |
| 2018-02-14 | $28.62 | $28.92 | $28.58 | $28.87 | $25.67 | 133,200 |
| 2018-02-13 | $29.18 | $29.18 | $28.74 | $28.87 | $25.67 | 172,200 |
| 2018-02-12 | $28.60 | $29.22 | $28.38 | $29.01 | $25.79 | 178,000 |
| 2018-02-09 | $28.45 | $28.75 | $27.63 | $28.24 | $25.11 | 249,600 |
| 2018-02-08 | $28.60 | $29.10 | $28.20 | $29.06 | $25.83 | 227,600 |
| 2018-02-07 | $28.85 | $28.98 | $27.57 | $28.46 | $25.30 | 268,300 |
| 2018-02-06 | $28.51 | $29.36 | $28.03 | $28.03 | $24.92 | 367,000 |
| 2018-02-05 | $29.94 | $30.35 | $29.51 | $29.83 | $26.52 | 207,100 |
| 2018-02-02 | $30.88 | $30.88 | $29.47 | $29.94 | $26.62 | 417,900 |
| 2018-02-01 | $33.60 | $33.90 | $31.12 | $31.15 | $27.69 | 700,600 |
| 2018-01-31 | $34.20 | $35.70 | $33.53 | $33.97 | $30.20 | 608,100 |
| 2018-01-30 | $34.25 | $34.43 | $33.86 | $34.29 | $30.48 | 167,660 |
| 2018-01-29 | $34.93 | $35.46 | $33.94 | $34.23 | $30.43 | 218,100 |
| 2018-01-26 | $35.35 | $35.49 | $34.77 | $34.93 | $31.05 | 252,000 |
| 2018-01-25 | $35.20 | $35.80 | $35.13 | $35.30 | $31.38 | 417,900 |
| 2018-01-24 | $34.80 | $35.35 | $34.61 | $35.23 | $31.32 | 347,260 |
| 2018-01-23 | $34.65 | $35.11 | $34.65 | $35.01 | $31.12 | 332,700 |
| 2018-01-22 | $34.72 | $34.77 | $34.00 | $34.75 | $30.89 | 282,000 |
| 2018-01-19 | $34.73 | $35.08 | $34.51 | $34.72 | $30.87 | 322,400 |
| 2018-01-18 | $34.70 | $34.98 | $34.44 | $34.78 | $30.92 | 259,100 |
| 2018-01-17 | $34.30 | $34.86 | $34.00 | $34.72 | $30.87 | 291,000 |
| 2018-01-16 | $33.86 | $34.46 | $33.86 | $34.30 | $30.49 | 299,200 |
| 2018-01-15 | $35.22 | $35.27 | $33.73 | $33.84 | $30.08 | 318,500 |
| 2018-01-12 | $35.53 | $35.53 | $34.45 | $35.28 | $31.36 | 227,100 |
| 2018-01-11 | $35.00 | $35.59 | $34.55 | $35.52 | $31.58 | 289,400 |
| 2018-01-10 | $36.15 | $36.15 | $34.86 | $34.96 | $31.08 | 374,000 |
| 2018-01-09 | $35.85 | $36.20 | $35.81 | $36.11 | $32.10 | 304,900 |
| 2018-01-08 | $35.67 | $36.19 | $35.60 | $36.06 | $32.06 | 379,800 |
| 2018-01-05 | $35.65 | $36.20 | $35.62 | $35.71 | $31.75 | 220,800 |
| 2018-01-04 | $35.95 | $36.27 | $35.60 | $35.83 | $31.85 | 311,500 |
| 2018-01-03 | $35.76 | $35.97 | $35.60 | $35.80 | $31.83 | 305,900 |
| 2018-01-02 | $35.99 | $36.30 | $35.53 | $35.84 | $31.86 | 371,600 |
| 2018-01-01 | $36.00 | $36.00 | $36.00 | $36.00 | $32.00 | 0 |
| 2017-12-29 | $36.06 | $36.42 | $35.61 | $36.00 | $32.00 | 548,900 |
| 2017-12-28 | $35.05 | $37.34 | $34.71 | $36.86 | $32.77 | 1,031,400 |
| 2017-12-27 | $34.71 | $35.08 | $34.20 | $35.02 | $31.13 | 334,700 |
| 2017-12-26 | $33.72 | $35.20 | $33.24 | $34.75 | $30.89 | 372,100 |
| 2017-12-25 | $34.54 | $34.56 | $33.67 | $33.87 | $30.11 | 247,200 |
| 2017-12-22 | $34.90 | $35.12 | $34.66 | $34.83 | $30.96 | 156,100 |
| 2017-12-21 | $34.90 | $35.19 | $34.14 | $34.90 | $31.03 | 180,700 |
| 2017-12-20 | $35.66 | $35.68 | $35.04 | $35.07 | $31.18 | 177,100 |
| 2017-12-19 | $35.05 | $35.67 | $35.01 | $35.66 | $31.70 | 283,800 |
| 2017-12-18 | $35.50 | $35.73 | $35.04 | $35.26 | $31.35 | 188,200 |
| 2017-12-15 | $35.40 | $35.55 | $34.97 | $35.48 | $31.54 | 171,000 |
| 2017-12-14 | $35.43 | $35.58 | $35.24 | $35.49 | $31.55 | 154,600 |
| 2017-12-13 | $34.81 | $35.63 | $34.80 | $35.43 | $31.50 | 165,800 |
| 2017-12-12 | $35.70 | $35.70 | $34.21 | $34.85 | $30.98 | 212,500 |
| 2017-12-11 | $35.52 | $35.74 | $35.38 | $35.72 | $31.76 | 272,300 |
| 2017-12-08 | $34.68 | $35.86 | $34.68 | $35.53 | $31.59 | 235,500 |
| 2017-12-07 | $35.20 | $35.25 | $34.84 | $34.94 | $31.06 | 184,300 |
| 2017-12-06 | $34.69 | $35.20 | $34.21 | $35.18 | $31.28 | 299,000 |
| 2017-12-05 | $36.08 | $36.42 | $34.40 | $34.58 | $30.74 | 406,800 |
| 2017-12-04 | $37.80 | $37.88 | $35.90 | $36.08 | $32.08 | 513,750 |
| 2017-12-01 | $37.59 | $38.11 | $37.35 | $37.93 | $33.72 | 277,600 |
| 2017-11-30 | $37.21 | $38.52 | $37.18 | $37.99 | $33.77 | 388,350 |
| 2017-11-29 | $37.40 | $37.48 | $36.48 | $37.21 | $33.08 | 370,160 |
| 2017-11-28 | $37.43 | $37.50 | $36.91 | $37.41 | $33.26 | 294,750 |
| 2017-11-27 | $38.31 | $38.54 | $36.75 | $36.90 | $32.80 | 485,850 |
| 2017-11-24 | $38.15 | $38.65 | $38.11 | $38.26 | $34.01 | 185,500 |
| 2017-11-23 | $39.00 | $39.26 | $38.18 | $38.23 | $33.99 | 471,400 |
| 2017-11-22 | $39.35 | $39.97 | $38.83 | $39.11 | $34.77 | 478,100 |
| 2017-11-21 | $40.03 | $40.59 | $39.11 | $39.66 | $35.26 | 622,300 |
| 2017-11-20 | $39.99 | $40.60 | $38.56 | $40.43 | $35.94 | 498,160 |
| 2017-11-17 | $43.23 | $43.94 | $40.00 | $40.09 | $35.64 | 1,244,800 |
| 2017-11-16 | $44.99 | $45.48 | $43.80 | $44.03 | $39.14 | 1,178,600 |
| 2017-11-15 | $43.95 | $45.28 | $43.60 | $45.17 | $40.16 | 1,482,600 |
| 2017-11-14 | $44.61 | $44.89 | $43.82 | $44.11 | $39.21 | 969,100 |
| 2017-11-13 | $43.96 | $44.63 | $43.48 | $44.52 | $39.58 | 951,190 |
| 2017-11-10 | $42.94 | $43.99 | $42.94 | $43.77 | $38.91 | 751,290 |
| 2017-11-09 | $42.99 | $43.18 | $42.61 | $43.07 | $38.29 | 434,900 |
| 2017-11-08 | $42.86 | $43.37 | $42.43 | $42.91 | $38.15 | 556,590 |
| 2017-11-07 | $42.56 | $42.88 | $42.27 | $42.86 | $38.10 | 454,290 |
| 2017-11-06 | $42.80 | $43.07 | $42.25 | $42.76 | $38.01 | 436,490 |
| 2017-11-03 | $43.40 | $43.40 | $41.89 | $42.24 | $37.55 | 878,200 |
| 2017-11-02 | $44.56 | $45.75 | $43.23 | $43.53 | $38.70 | 1,031,000 |
| 2017-11-01 | $43.50 | $44.60 | $43.42 | $44.56 | $39.61 | 890,720 |
| 2017-10-31 | $43.23 | $43.73 | $42.69 | $43.67 | $38.82 | 701,450 |
| 2017-10-30 | $44.67 | $44.80 | $42.53 | $43.43 | $38.61 | 829,600 |
| 2017-10-27 | $45.40 | $45.76 | $44.78 | $45.04 | $40.04 | 697,300 |
| 2017-10-26 | $45.00 | $45.50 | $44.70 | $45.42 | $40.38 | 901,400 |
| 2017-10-25 | $43.99 | $45.39 | $43.30 | $45.30 | $40.27 | 1,461,520 |
| 2017-10-24 | $44.06 | $44.29 | $43.16 | $43.60 | $38.76 | 467,020 |
| 2017-10-23 | $43.62 | $44.38 | $43.40 | $44.06 | $39.17 | 503,000 |
| 2017-10-20 | $42.74 | $43.77 | $42.44 | $43.63 | $38.79 | 307,800 |
| 2017-10-19 | $43.33 | $43.75 | $42.66 | $42.73 | $37.99 | 416,500 |
| 2017-10-18 | $44.00 | $44.48 | $43.14 | $43.41 | $38.59 | 491,300 |
| 2017-10-17 | $42.81 | $44.48 | $42.81 | $44.19 | $39.28 | 715,400 |
| 2017-10-16 | $44.80 | $44.96 | $43.01 | $43.12 | $38.33 | 799,100 |
| 2017-10-13 | $44.10 | $45.10 | $43.80 | $44.76 | $39.79 | 904,890 |
| 2017-10-12 | $44.00 | $44.05 | $43.56 | $43.97 | $39.09 | 402,390 |
| 2017-10-11 | $44.05 | $44.23 | $43.71 | $43.80 | $38.94 | 518,300 |
| 2017-10-10 | $43.46 | $44.15 | $43.19 | $44.07 | $39.18 | 522,100 |
| 2017-10-09 | $43.80 | $43.80 | $43.14 | $43.38 | $38.56 | 243,500 |
| 2017-10-06 | $42.77 | $42.77 | $42.77 | $42.77 | $38.02 | 0 |
| 2017-10-05 | $42.77 | $42.77 | $42.77 | $42.77 | $38.02 | 0 |
| 2017-10-04 | $42.77 | $42.77 | $42.77 | $42.77 | $38.02 | 0 |
| 2017-10-03 | $42.77 | $42.77 | $42.77 | $42.77 | $38.02 | 0 |
| 2017-10-02 | $42.77 | $42.77 | $42.77 | $42.77 | $38.02 | 0 |
| 2017-09-29 | $42.68 | $42.90 | $42.43 | $42.77 | $38.02 | 299,400 |
| 2017-09-28 | $42.46 | $42.96 | $42.29 | $42.35 | $37.65 | 339,700 |
| 2017-09-27 | $42.10 | $42.86 | $41.82 | $42.75 | $38.00 | 461,000 |
| 2017-09-26 | $43.50 | $43.83 | $41.73 | $42.03 | $37.36 | 842,620 |
| 2017-09-25 | $44.06 | $44.40 | $43.53 | $43.70 | $38.85 | 551,600 |
| 2017-09-22 | $43.50 | $44.25 | $43.05 | $43.99 | $39.11 | 528,200 |
| 2017-09-21 | $44.12 | $44.68 | $43.88 | $43.90 | $39.03 | 701,520 |
| 2017-09-20 | $43.54 | $44.16 | $43.50 | $44.12 | $39.22 | 544,590 |
| 2017-09-19 | $43.90 | $44.16 | $43.48 | $43.86 | $38.99 | 464,920 |
| 2017-09-18 | $43.30 | $43.83 | $43.28 | $43.60 | $38.76 | 459,800 |
| 2017-09-15 | $43.93 | $44.19 | $43.48 | $43.53 | $38.70 | 455,200 |
| 2017-09-14 | $44.43 | $44.43 | $43.71 | $43.93 | $39.05 | 560,600 |
| 2017-09-13 | $43.70 | $44.55 | $43.54 | $44.46 | $39.53 | 661,660 |
| 2017-09-12 | $45.14 | $45.59 | $43.00 | $43.77 | $38.91 | 855,300 |
| 2017-09-11 | $44.97 | $45.29 | $44.35 | $44.96 | $39.97 | 676,710 |
| 2017-09-08 | $44.90 | $45.22 | $44.08 | $44.36 | $39.44 | 762,440 |
| 2017-09-07 | $45.38 | $46.20 | $44.88 | $44.99 | $40.00 | 552,700 |
| 2017-09-06 | $45.30 | $45.51 | $45.02 | $45.38 | $40.34 | 398,390 |
| 2017-09-05 | $45.16 | $45.88 | $45.00 | $45.31 | $40.28 | 385,100 |
| 2017-09-04 | $45.67 | $45.67 | $45.02 | $45.16 | $40.15 | 570,000 |
| 2017-09-01 | $46.69 | $46.97 | $45.70 | $45.86 | $40.77 | 932,360 |
| 2017-08-31 | $45.60 | $47.00 | $45.41 | $46.84 | $41.64 | 1,290,260 |
| 2017-08-30 | $46.10 | $46.88 | $44.70 | $46.07 | $40.96 | 2,098,360 |
| 2017-08-29 | $43.93 | $48.22 | $43.84 | $46.91 | $41.70 | 3,337,540 |
| 2017-08-28 | $42.68 | $44.27 | $42.68 | $43.84 | $38.97 | 997,160 |
| 2017-08-25 | $42.09 | $42.98 | $41.77 | $42.84 | $38.08 | 612,200 |
| 2017-08-24 | $42.00 | $42.48 | $41.92 | $42.17 | $37.49 | 586,010 |
| 2017-08-23 | $41.44 | $42.35 | $41.44 | $42.18 | $37.50 | 576,300 |
| 2017-08-22 | $42.03 | $42.29 | $41.60 | $41.78 | $37.14 | 354,100 |
| 2017-08-21 | $41.49 | $42.06 | $41.12 | $42.02 | $37.36 | 480,800 |
| 2017-08-18 | $41.88 | $41.95 | $41.10 | $41.33 | $36.74 | 508,220 |
| 2017-08-17 | $41.23 | $42.54 | $40.95 | $42.29 | $37.60 | 698,100 |
| 2017-08-16 | $40.50 | $41.55 | $40.50 | $41.18 | $36.61 | 480,200 |
| 2017-08-15 | $40.56 | $40.68 | $40.25 | $40.65 | $36.14 | 327,500 |
| 2017-08-14 | $40.03 | $40.68 | $39.90 | $40.36 | $35.88 | 261,000 |
| 2017-08-11 | $40.18 | $40.18 | $39.72 | $39.77 | $35.36 | 374,100 |
| 2017-08-10 | $41.20 | $41.67 | $40.12 | $40.21 | $35.75 | 533,670 |
| 2017-08-09 | $41.49 | $41.71 | $41.01 | $41.50 | $36.89 | 514,500 |
| 2017-08-08 | $41.02 | $41.39 | $40.67 | $41.11 | $36.55 | 421,500 |
| 2017-08-07 | $40.83 | $41.49 | $40.83 | $41.11 | $36.55 | 364,000 |
| 2017-08-04 | $41.88 | $42.04 | $40.89 | $40.99 | $36.44 | 347,460 |
| 2017-08-03 | $41.00 | $42.28 | $41.00 | $41.89 | $37.24 | 513,310 |
| 2017-08-02 | $42.20 | $42.39 | $41.31 | $41.32 | $36.73 | 425,700 |
| 2017-08-01 | $42.35 | $42.46 | $41.50 | $42.30 | $37.60 | 398,000 |
| 2017-07-31 | $42.55 | $42.57 | $41.82 | $42.35 | $37.65 | 289,350 |
| 2017-07-28 | $42.87 | $43.03 | $42.10 | $42.21 | $37.52 | 437,850 |
| 2017-07-27 | $41.53 | $43.28 | $41.53 | $42.99 | $38.22 | 652,420 |
| 2017-07-26 | $42.24 | $42.59 | $41.58 | $41.77 | $37.13 | 330,600 |
| 2017-07-25 | $42.90 | $42.90 | $41.90 | $42.24 | $37.55 | 368,300 |
| 2017-07-24 | $42.45 | $42.90 | $41.55 | $42.63 | $37.90 | 475,660 |
| 2017-07-21 | $42.00 | $42.80 | $42.00 | $42.26 | $37.57 | 317,700 |
| 2017-07-20 | $42.10 | $43.88 | $42.05 | $42.21 | $37.52 | 583,700 |
| 2017-07-19 | $42.98 | $42.98 | $41.30 | $42.53 | $37.81 | 783,300 |
| 2017-07-18 | $42.80 | $43.38 | $42.00 | $42.88 | $38.12 | 585,400 |
| 2017-07-17 | $47.15 | $47.15 | $42.89 | $42.89 | $38.13 | 1,400,230 |
| 2017-07-14 | $47.74 | $48.17 | $47.26 | $47.65 | $42.36 | 396,200 |
| 2017-07-13 | $48.34 | $48.38 | $47.18 | $47.78 | $42.48 | 675,300 |
| 2017-07-12 | $47.97 | $48.46 | $46.81 | $48.45 | $43.07 | 795,500 |
| 2017-07-11 | $49.06 | $49.57 | $47.77 | $47.78 | $42.48 | 982,600 |
| 2017-07-10 | $51.00 | $51.08 | $49.13 | $49.23 | $43.77 | 1,617,000 |
| 2017-07-07 | $49.96 | $52.30 | $49.65 | $51.75 | $46.01 | 2,286,920 |
| 2017-07-06 | $49.21 | $50.48 | $49.09 | $49.97 | $44.42 | 1,892,240 |
| 2017-07-05 | $48.09 | $49.30 | $48.09 | $49.08 | $43.63 | 733,240 |
| 2017-07-04 | $48.75 | $49.38 | $48.46 | $48.58 | $43.19 | 728,500 |
| 2017-07-03 | $48.51 | $48.95 | $48.00 | $48.81 | $43.39 | 660,550 |
| 2017-06-30 | $47.39 | $48.88 | $47.03 | $48.39 | $43.02 | 1,008,240 |
| 2017-06-29 | $47.20 | $48.00 | $46.98 | $47.50 | $42.23 | 617,410 |
| 2017-06-28 | $48.40 | $48.40 | $46.84 | $46.91 | $41.70 | 863,070 |
| 2017-06-27 | $48.38 | $48.95 | $47.96 | $48.56 | $43.17 | 880,100 |
| 2017-06-26 | $47.84 | $48.66 | $47.21 | $48.36 | $42.99 | 740,820 |
| 2017-06-23 | $47.57 | $48.18 | $46.23 | $47.78 | $42.48 | 937,760 |
| 2017-06-22 | $48.90 | $49.42 | $47.60 | $47.68 | $42.39 | 890,110 |
| 2017-06-21 | $49.29 | $49.45 | $48.45 | $48.90 | $43.47 | 746,550 |
| 2017-06-20 | $49.88 | $50.80 | $49.10 | $49.17 | $43.71 | 1,356,420 |
| 2017-06-19 | $49.80 | $49.86 | $48.80 | $49.45 | $43.96 | 879,820 |
| 2017-06-16 | $49.18 | $50.29 | $48.31 | $49.52 | $44.02 | 1,400,420 |
| 2017-06-15 | $47.75 | $50.07 | $47.35 | $48.88 | $43.45 | 1,708,870 |
| 2017-06-14 | $47.15 | $48.16 | $46.20 | $47.76 | $42.46 | 1,267,610 |
| 2017-06-13 | $46.08 | $47.93 | $45.78 | $47.38 | $42.12 | 1,118,240 |
| 2017-06-12 | $48.31 | $48.69 | $46.06 | $46.13 | $41.01 | 1,463,650 |
| 2017-06-09 | $48.98 | $50.12 | $48.77 | $49.27 | $43.80 | 1,145,600 |
| 2017-06-08 | $49.50 | $49.79 | $48.80 | $49.13 | $43.68 | 1,367,670 |
| 2017-06-07 | $48.20 | $51.00 | $48.01 | $50.24 | $44.31 | 2,631,010 |
| 2017-06-06 | $48.60 | $49.30 | $46.92 | $48.16 | $42.48 | 1,679,100 |
| 2017-06-05 | $50.43 | $50.78 | $48.58 | $48.89 | $43.12 | 2,251,700 |
| 2017-06-02 | $45.01 | $49.98 | $44.03 | $49.98 | $44.08 | 3,328,060 |
| 2017-06-01 | $47.51 | $47.88 | $45.29 | $45.44 | $40.08 | 1,013,000 |
| 2017-05-31 | $50.00 | $50.10 | $48.00 | $48.05 | $42.38 | 1,166,410 |
| 2017-05-30 | $47.84 | $47.84 | $47.84 | $47.84 | $42.19 | 0 |
| 2017-05-29 | $47.84 | $47.84 | $47.84 | $47.84 | $42.19 | 0 |
| 2017-05-26 | $47.10 | $48.09 | $46.50 | $47.84 | $42.19 | 1,016,800 |
| 2017-05-25 | $46.48 | $47.29 | $44.44 | $46.79 | $41.27 | 1,164,000 |
| 2017-05-24 | $45.50 | $47.38 | $45.02 | $46.79 | $41.27 | 997,090 |
| 2017-05-23 | $49.67 | $50.35 | $46.01 | $46.09 | $40.65 | 2,110,790 |
| 2017-05-22 | $56.48 | $56.55 | $50.82 | $50.93 | $44.92 | 2,043,500 |
| 2017-05-19 | $56.40 | $57.99 | $55.68 | $56.45 | $49.79 | 1,916,300 |
| 2017-05-18 | $58.58 | $59.20 | $56.66 | $57.06 | $50.33 | 4,362,750 |
| 2017-05-17 | $52.66 | $58.00 | $52.56 | $58.00 | $51.16 | 4,288,230 |
| 2017-05-16 | $51.30 | $52.85 | $50.70 | $52.73 | $46.51 | 780,250 |
| 2017-05-15 | $52.11 | $52.50 | $51.50 | $51.68 | $45.58 | 530,100 |
| 2017-05-12 | $51.31 | $52.20 | $51.08 | $51.95 | $45.82 | 738,900 |
| 2017-05-11 | $51.39 | $51.98 | $49.00 | $51.56 | $45.48 | 1,155,900 |
| 2017-05-10 | $52.92 | $53.57 | $51.18 | $51.50 | $45.42 | 911,300 |
| 2017-05-09 | $51.40 | $53.28 | $51.26 | $52.91 | $46.67 | 875,600 |
| 2017-05-08 | $53.21 | $54.67 | $51.11 | $52.01 | $45.87 | 891,600 |
| 2017-05-05 | $56.15 | $56.47 | $53.10 | $53.61 | $47.28 | 1,050,810 |
| 2017-05-04 | $57.00 | $57.98 | $56.60 | $56.82 | $50.12 | 1,083,430 |
| 2017-05-03 | $56.16 | $57.56 | $56.10 | $57.50 | $50.72 | 1,328,880 |
| 2017-05-02 | $56.10 | $57.45 | $56.06 | $56.45 | $49.79 | 970,700 |
| 2017-05-01 | $56.07 | $56.07 | $56.07 | $56.07 | $49.45 | 0 |
| 2017-04-28 | $55.86 | $57.00 | $55.12 | $56.07 | $49.45 | 1,036,510 |
| 2017-04-27 | $54.11 | $57.40 | $51.50 | $56.16 | $49.53 | 2,114,400 |
| 2017-04-26 | $53.55 | $54.99 | $53.55 | $54.18 | $47.79 | 831,380 |
| 2017-04-25 | $53.30 | $54.59 | $52.82 | $54.09 | $47.71 | 824,580 |
| 2017-04-24 | $52.45 | $53.45 | $51.11 | $53.07 | $46.81 | 764,000 |
| 2017-04-21 | $52.53 | $53.36 | $52.53 | $52.81 | $46.58 | 527,100 |
| 2017-04-20 | $52.60 | $53.60 | $51.27 | $52.95 | $46.70 | 1,175,040 |
| 2017-04-19 | $50.70 | $53.28 | $50.61 | $52.87 | $46.63 | 1,445,580 |
| 2017-04-18 | $51.20 | $52.85 | $50.68 | $50.86 | $44.86 | 939,050 |
| 2017-04-17 | $54.74 | $54.74 | $51.30 | $51.62 | $45.53 | 1,810,530 |
| 2017-04-14 | $56.95 | $57.30 | $56.33 | $56.97 | $50.25 | 922,500 |
| 2017-04-13 | $56.20 | $58.00 | $56.20 | $57.28 | $50.52 | 1,162,410 |
| 2017-04-12 | $58.09 | $58.48 | $56.44 | $56.59 | $49.91 | 1,587,580 |
| 2017-04-11 | $56.20 | $58.80 | $56.00 | $58.66 | $51.74 | 2,165,310 |
| 2017-04-10 | $62.71 | $62.71 | $57.08 | $57.10 | $50.36 | 3,142,740 |
| 2017-04-07 | $64.42 | $65.47 | $63.30 | $63.42 | $55.94 | 1,976,010 |
| 2017-04-06 | $63.13 | $66.32 | $62.66 | $64.15 | $56.58 | 2,855,430 |
| 2017-04-05 | $63.16 | $64.50 | $60.63 | $63.89 | $56.35 | 2,796,800 |
| 2017-04-04 | $63.39 | $63.39 | $63.39 | $63.39 | $55.91 | 0 |
| 2017-04-03 | $63.39 | $63.39 | $63.39 | $63.39 | $55.91 | 0 |
| 2017-03-31 | $68.96 | $69.95 | $63.05 | $63.39 | $55.91 | 3,731,350 |
| 2017-03-30 | $68.50 | $71.75 | $67.30 | $69.21 | $61.04 | 3,582,190 |
| 2017-03-29 | $73.00 | $73.99 | $69.62 | $70.15 | $61.87 | 4,962,800 |
| 2017-03-28 | $82.00 | $82.00 | $75.40 | $75.48 | $66.57 | 5,767,290 |
| 2017-03-27 | $82.08 | $88.30 | $80.01 | $82.94 | $73.15 | 10,284,930 |
| 2017-03-24 | $81.38 | $81.38 | $81.01 | $81.38 | $71.78 | 3,624,610 |
| 2017-03-23 | $73.98 | $73.98 | $73.98 | $73.98 | $65.25 | 95,900 |
| 2017-03-22 | $67.25 | $67.25 | $67.25 | $67.25 | $59.31 | 135,030 |
| 2017-03-21 | $61.14 | $61.14 | $61.14 | $61.14 | $53.93 | 61,400 |
| 2017-03-20 | $55.58 | $55.58 | $55.58 | $55.58 | $49.02 | 46,300 |
| 2017-03-17 | $50.53 | $50.53 | $50.53 | $50.53 | $44.57 | 74,400 |
| 2017-03-16 | $45.94 | $45.94 | $45.94 | $45.94 | $40.52 | 18,700 |
| 2017-03-15 | $41.76 | $41.76 | $41.76 | $41.76 | $36.83 | 10,400 |
| 2017-03-14 | $37.96 | $37.96 | $37.96 | $37.96 | $33.48 | 8,100 |
| 2017-03-13 | $34.51 | $34.51 | $34.51 | $34.51 | $30.44 | 3,000 |
| 2017-03-10 | $31.37 | $31.37 | $31.37 | $31.37 | $27.67 | 5,900 |
| 2017-03-09 | $28.52 | $28.52 | $28.52 | $28.52 | $25.15 | 4,500 |
| 2017-03-08 | $25.93 | $25.93 | $25.93 | $25.93 | $22.87 | 2,500 |
| 2017-03-07 | $23.57 | $23.57 | $23.57 | $23.57 | $20.79 | 10,500 |
Comefly Outdoor Company Ltd (603908) News Headlines
Recent Comefly Outdoor Company Ltd (603908) News
Similar Companies to Comefly Outdoor Company Ltd (603908) 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 | -- | -- | -- |