Koninklijke Philips NV (RYLPF) Exchange: PINK
Data as of Oct. 8, 2025
$28.42 ($0.00) 0.00%
Koninklijke Philips NV - Daily Information
Click for more stock information on Koninklijke Philips NV.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $28.42 |
| Previous Close | $28.42 |
| High | $28.42 |
| Low | $28.42 |
| Adjusted Open | $28.42 |
| Previous Adjusted Close | $28.42 |
| Adjusted High | $28.42 |
| Adjusted Low | $28.42 |
Invest in Koninklijke Philips NV (RYLPF)
Key People Koninklijke Philips NV
| Employee | Position |
|---|---|
| Frans van Houten | Chief Executive Officer |
| Sophie Bechu | Chief Operating Officer & Executive Vice President |
| Abhijit Bhattacharya | Chief Financial Officer & Executive Vice President |
| Jan Kimpen | Chief Medical Officer |
| Henk Siebren de Jong | CEO-Domestic Appliances Business |
| Derya Guzel | Manager-Investor Relations |
| Vitor Rocha | Executive Vice President |
| Roy Jakobs | Chief Business Leader-Connected Care & EVP |
| Edwin Paalvast | Chief-International Markets |
| Aisha M. Barry | General Manager-Patient Monitoring Category Leader |
| Nico Jonkers | Global Head-Innovation Personal Health |
| Shez Partovi | Chief Innovation & Strategy Officer |
| Sean Carney | Chief Design Officer |
| Andy Ho | CEO-Philips Greater China & Executive VP |
| Karen Lykke Sörensen | Chief Executive Officer-Nordic Region |
| Bert van Meurs | Chief Business Leader-Image Guided Therapy & EVP |
| John A. Frank | Business Leader-Sleep & Respiratory Care |
| Sock Koong Chua | Member-Supervisory Board |
| Indra Krishnamurthy Nooyi | Member-Supervisory Board |
| A. Marc Harrison | Member-Supervisory Board |
| Mary Elizabeth Doherty | Member-Supervisory Board |
| Daniela Seabrook | Chief Human Resources Officer & Executive VP |
| Marnix van Ginneken | Chief Legal Officer & Executive Vice President |
| Feike Sijbesma | Chairman-Supervisory Board |
| Peter D. Löscher | Member-Supervisory Board |
| Neelam Dhawan | Member-Supervisory Board |
| David E. I. Pyott | Member-Supervisory Board |
| Paulus Stoffels | Vice Chairman-Supervisory Board & Secretary |
Historical Stock Data for Koninklijke Philips NV (RYLPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 692 |
| 2025-09-23 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 66 |
| 2025-09-22 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 88 |
| 2025-09-19 | $27.77 | $28.42 | $27.77 | $28.42 | $28.42 | 514 |
| 2025-09-18 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 140,012 |
| 2025-09-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2025-09-16 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 458 |
| 2025-09-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 12 |
| 2025-09-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 33 |
| 2025-09-11 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 111 |
| 2025-09-10 | $27.72 | $27.91 | $27.72 | $27.90 | $27.90 | 2,226 |
| 2025-09-09 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 1,087 |
| 2025-09-08 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2025-09-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 265 |
| 2025-09-04 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 160 |
| 2025-09-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1,205 |
| 2025-09-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 63 |
| 2025-08-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 14 |
| 2025-08-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1,325 |
| 2025-08-27 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 2,389 |
| 2025-08-26 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 98 |
| 2025-08-25 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 1 |
| 2025-08-22 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 55 |
| 2025-08-21 | $27.01 | $27.08 | $27.01 | $27.08 | $27.08 | 6,934 |
| 2025-08-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 50 |
| 2025-08-19 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 201 |
| 2025-08-18 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2025-08-15 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 31 |
| 2025-08-14 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1,506 |
| 2025-08-13 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 141 |
| 2025-08-12 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 3 |
| 2025-08-11 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 19 |
| 2025-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 17 |
| 2025-08-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 155 |
| 2025-08-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 46 |
| 2025-08-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2025-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,248 |
| 2025-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 30 |
| 2025-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 49 |
| 2025-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 48 |
| 2025-07-29 | $28.10 | $28.10 | $28.00 | $28.00 | $28.00 | 342 |
| 2025-07-28 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 11 |
| 2025-07-25 | $25.74 | $25.74 | $25.69 | $25.69 | $25.69 | 727 |
| 2025-07-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 140 |
| 2025-07-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2025-07-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 32 |
| 2025-07-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 13 |
| 2025-07-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2025-07-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 178 |
| 2025-07-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 28 |
| 2025-07-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2025-07-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 34 |
| 2025-07-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 107 |
| 2025-07-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 21 |
| 2025-07-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1,770 |
| 2025-07-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2025-07-07 | $24.00 | $24.02 | $24.00 | $24.02 | $24.02 | 647 |
| 2025-07-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2025-07-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2025-07-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 31 |
| 2025-06-30 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 10 |
| 2025-06-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 187 |
| 2025-06-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 196 |
| 2025-06-25 | $23.11 | $23.70 | $23.11 | $23.70 | $23.70 | 1,348 |
| 2025-06-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 6 |
| 2025-06-23 | $22.28 | $22.50 | $22.28 | $22.50 | $22.50 | 1,490 |
| 2025-06-20 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 234 |
| 2025-06-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 77 |
| 2025-06-17 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 14 |
| 2025-06-16 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 81 |
| 2025-06-13 | $22.70 | $23.21 | $22.70 | $23.21 | $23.21 | 310 |
| 2025-06-12 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 19 |
| 2025-06-11 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 109 |
| 2025-06-10 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 186 |
| 2025-06-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 254 |
| 2025-06-06 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 16 |
| 2025-06-05 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 24 |
| 2025-06-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 75 |
| 2025-06-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 8 |
| 2025-06-02 | $22.87 | $22.87 | $22.41 | $22.41 | $22.41 | 1,189 |
| 2025-05-30 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 7 |
| 2025-05-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 12 |
| 2025-05-28 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 172 |
| 2025-05-27 | $22.86 | $23.39 | $22.86 | $23.24 | $23.24 | 1,035 |
| 2025-05-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 31 |
| 2025-05-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 642 |
| 2025-05-21 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 151 |
| 2025-05-20 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2025-05-19 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1,115 |
| 2025-05-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 643 |
| 2025-05-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 600,830 |
| 2025-05-14 | $24.04 | $24.05 | $24.04 | $24.05 | $24.05 | 600,830 |
| 2025-05-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2025-05-12 | $24.03 | $24.83 | $24.03 | $24.83 | $24.83 | 6,657 |
| 2025-05-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 81 |
| 2025-05-08 | $23.90 | $24.53 | $23.90 | $24.53 | $24.53 | 376 |
| 2025-05-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 7 |
| 2025-05-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 440,004 |
| 2025-05-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 127 |
| 2025-05-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 840,020 |
| 2025-05-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 22 |
| 2025-04-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 988 |
| 2025-04-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 455 |
| 2025-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 82 |
| 2025-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,223 |
| 2025-04-24 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 254 |
| 2025-04-23 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 376 |
| 2025-04-22 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 60 |
| 2025-04-21 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 336 |
| 2025-04-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 30 |
| 2025-04-16 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 209 |
| 2025-04-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 88 |
| 2025-04-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1,084 |
| 2025-04-11 | $22.75 | $23.18 | $22.75 | $23.18 | $23.18 | 228 |
| 2025-04-10 | $22.23 | $22.23 | $22.20 | $22.20 | $22.20 | 212 |
| 2025-04-09 | $21.75 | $22.62 | $21.27 | $21.27 | $21.27 | 2,909 |
| 2025-04-08 | $22.42 | $22.42 | $21.62 | $21.62 | $21.62 | 2,934 |
| 2025-04-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 309 |
| 2025-04-04 | $22.51 | $22.51 | $21.96 | $21.96 | $21.96 | 645 |
| 2025-04-03 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2025-04-02 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2025-04-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 24 |
| 2025-03-31 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 34 |
| 2025-03-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 30 |
| 2025-03-27 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 65 |
| 2025-03-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2025-03-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 250 |
| 2025-03-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 136 |
| 2025-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 40 |
| 2025-03-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2025-03-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 28 |
| 2025-03-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 15 |
| 2025-03-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 5,842 |
| 2025-03-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 28 |
| 2025-03-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 10 |
| 2025-03-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 887 |
| 2025-03-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 59 |
| 2025-03-10 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 690 |
| 2025-03-07 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 10 |
| 2025-03-06 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
| 2025-03-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 11 |
| 2025-03-04 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 417 |
| 2025-03-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 53 |
| 2025-02-28 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1,987 |
| 2025-02-27 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 197 |
| 2025-02-26 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2025-02-25 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 216 |
| 2025-02-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 498 |
| 2025-02-21 | $25.25 | $25.78 | $25.25 | $25.78 | $25.78 | 532 |
| 2025-02-20 | $24.59 | $25.53 | $24.59 | $24.75 | $24.75 | 1,502 |
| 2025-02-19 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 115 |
| 2025-02-18 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 280 |
| 2025-02-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 8 |
| 2025-02-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 76 |
| 2025-02-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2025-02-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2025-02-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2025-02-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 16 |
| 2025-02-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 158 |
| 2025-02-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 88 |
| 2025-02-04 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 379 |
| 2025-02-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 389 |
| 2025-01-31 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 713 |
| 2025-01-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 162 |
| 2025-01-29 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2025-01-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 112 |
| 2025-01-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 96 |
| 2025-01-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 405 |
| 2025-01-23 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 22 |
| 2025-01-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 299 |
| 2025-01-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 507 |
| 2025-01-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 20 |
| 2025-01-16 | $25.73 | $25.73 | $25.64 | $25.64 | $25.64 | 479 |
| 2025-01-15 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 10 |
| 2025-01-14 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 72 |
| 2025-01-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1,494 |
| 2025-01-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 3,531 |
| 2025-01-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2025-01-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 145 |
| 2025-01-06 | $24.91 | $25.56 | $24.91 | $25.56 | $25.56 | 474 |
| 2025-01-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 219 |
| 2025-01-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 8 |
| 2024-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 30 |
| 2024-12-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 68 |
| 2024-12-27 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 2,031 |
| 2024-12-26 | $25.12 | $25.80 | $25.12 | $25.80 | $25.80 | 416 |
| 2024-12-24 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 5 |
| 2024-12-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 82 |
| 2024-12-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 47 |
| 2024-12-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 299 |
| 2024-12-18 | $24.99 | $24.99 | $24.83 | $24.83 | $24.83 | 439 |
| 2024-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 14,879 |
| 2024-12-16 | $25.75 | $25.75 | $25.00 | $25.00 | $25.00 | 385 |
| 2024-12-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 30,152 |
| 2024-12-12 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1,847 |
| 2024-12-11 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 861 |
| 2024-12-10 | $26.25 | $26.35 | $26.25 | $26.35 | $26.35 | 428 |
| 2024-12-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 689 |
| 2024-12-06 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 119 |
| 2024-12-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 365 |
| 2024-12-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 86 |
| 2024-12-03 | $26.36 | $26.36 | $25.98 | $25.98 | $25.98 | 817 |
| 2024-12-02 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 14 |
| 2024-11-29 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 160 |
| 2024-11-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 366 |
| 2024-11-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1,843 |
| 2024-11-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 192 |
| 2024-11-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 21 |
| 2024-11-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1,915 |
| 2024-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 24 |
| 2024-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 22 |
| 2024-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 12 |
| 2024-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 13 |
| 2024-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 149 |
| 2024-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 169 |
| 2024-11-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-11-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 73 |
| 2024-11-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 293 |
| 2024-11-07 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 75 |
| 2024-11-06 | $26.36 | $27.18 | $26.26 | $27.18 | $27.18 | 886 |
| 2024-11-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 17 |
| 2024-11-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 106 |
| 2024-11-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 7 |
| 2024-10-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 6 |
| 2024-10-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 31 |
| 2024-10-29 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 11 |
| 2024-10-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 153 |
| 2024-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 5 |
| 2024-10-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,135 |
| 2024-10-23 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 4,601 |
| 2024-10-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 21 |
| 2024-10-21 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 425 |
| 2024-10-18 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2024-10-17 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 250 |
| 2024-10-16 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 36 |
| 2024-10-15 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 197 |
| 2024-10-14 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 27 |
| 2024-10-11 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2024-10-10 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 102 |
| 2024-10-09 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 11 |
| 2024-10-08 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 2 |
| 2024-10-07 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 291 |
| 2024-10-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 139 |
| 2024-10-03 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 28 |
| 2024-10-02 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 32 |
| 2024-10-01 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 15 |
| 2024-09-30 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 6 |
| 2024-09-27 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-09-26 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 37 |
| 2024-09-25 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-09-24 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-09-23 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 62 |
| 2024-09-20 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 3 |
| 2024-09-19 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 13 |
| 2024-09-18 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-09-17 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 65 |
| 2024-09-16 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-09-13 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 23 |
| 2024-09-12 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 1 |
| 2024-09-11 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 7 |
| 2024-09-10 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 32 |
| 2024-09-09 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 229 |
| 2024-09-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2 |
| 2024-09-05 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 61 |
| 2024-09-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 174 |
| 2024-09-03 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 46 |
| 2024-08-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 225 |
| 2024-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-08-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 16 |
| 2024-08-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-08-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 16 |
| 2024-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2024-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 104 |
| 2024-08-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2024-08-20 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 414 |
| 2024-08-19 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 3 |
| 2024-08-16 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 54 |
| 2024-08-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 226 |
| 2024-08-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2024-08-13 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 100 |
| 2024-08-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 26 |
| 2024-08-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 216 |
| 2024-08-08 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 8,700 |
| 2024-08-07 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 539 |
| 2024-08-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 31 |
| 2024-08-05 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 12 |
| 2024-08-02 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 32 |
| 2024-08-01 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 133 |
| 2024-07-31 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-07-30 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 42,500 |
| 2024-07-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 403 |
| 2024-07-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 24 |
| 2024-07-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 75 |
| 2024-07-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-07-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-07-22 | $25.90 | $25.96 | $25.90 | $25.96 | $25.96 | 1,420 |
| 2024-07-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 5 |
| 2024-07-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2024-07-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 64 |
| 2024-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 126 |
| 2024-07-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 50 |
| 2024-07-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 990 |
| 2024-07-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 100,067 |
| 2024-07-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 212 |
| 2024-07-09 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 185 |
| 2024-07-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 93 |
| 2024-07-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 320,000 |
| 2024-07-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 16 |
| 2024-07-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2024-07-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 4 |
| 2024-06-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 182 |
| 2024-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 9 |
| 2024-06-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 848 |
| 2024-06-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 515 |
| 2024-06-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 30 |
| 2024-06-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 27,320 |
| 2024-06-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 11,112 |
| 2024-06-18 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 162 |
| 2024-06-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 46 |
| 2024-06-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 2,200 |
| 2024-06-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 431 |
| 2024-06-12 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-06-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 31 |
| 2024-06-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-06-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 53 |
| 2024-06-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-06-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 112 |
| 2024-06-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2 |
| 2024-06-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 200 |
| 2024-05-31 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-05-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-05-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 7,375 |
| 2024-05-28 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 9 |
| 2024-05-24 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 32 |
| 2024-05-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1,357 |
| 2024-05-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 177 |
| 2024-05-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 21 |
| 2024-05-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 252 |
| 2024-05-17 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 320 |
| 2024-05-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 7 |
| 2024-05-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 58 |
| 2024-05-14 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 14 |
| 2024-05-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 13 |
| 2024-05-10 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-05-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-05-08 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-05-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 766 |
| 2024-05-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 916 |
| 2024-05-03 | $27.05 | $27.05 | $26.36 | $26.36 | $26.36 | 311 |
| 2024-05-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 2,537 |
| 2024-05-01 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2024-04-30 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 113,465 |
| 2024-04-29 | $28.98 | $28.98 | $26.86 | $27.13 | $27.13 | 2,364 |
| 2024-04-26 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 67 |
| 2024-04-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 13 |
| 2024-04-24 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1 |
| 2024-04-23 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 11 |
| 2024-04-22 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 114,015 |
| 2024-04-19 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1,016 |
| 2024-04-18 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 162 |
| 2024-04-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2024-04-16 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 10 |
| 2024-04-15 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 86 |
| 2024-04-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
| 2024-04-11 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2,991 |
| 2024-04-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 6,959 |
| 2024-04-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-04-08 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 240,018 |
| 2024-04-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 1,851 |
| 2024-04-04 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 313 |
| 2024-04-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 240 |
| 2024-04-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2024-04-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 240 |
| 2024-03-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 11,333 |
| 2024-03-27 | $20.38 | $20.38 | $20.24 | $20.24 | $20.24 | 3,096 |
| 2024-03-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 75 |
| 2024-03-25 | $19.80 | $19.90 | $19.80 | $19.85 | $19.85 | 1,130 |
| 2024-03-22 | $20.50 | $20.50 | $19.92 | $19.92 | $19.92 | 1,396 |
| 2024-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 131 |
| 2024-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 801 |
| 2024-03-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 112 |
| 2024-03-18 | $21.03 | $21.03 | $20.70 | $20.70 | $20.70 | 281 |
| 2024-03-15 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 2,225 |
| 2024-03-14 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 68 |
| 2024-03-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 68 |
| 2024-03-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 88 |
| 2024-03-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 88 |
| 2024-03-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 7 |
| 2024-03-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2024-03-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 162 |
| 2024-03-05 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 251 |
| 2024-03-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 321 |
| 2024-03-01 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 259 |
| 2024-02-29 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1,594 |
| 2024-02-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-02-27 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 36 |
| 2024-02-26 | $20.01 | $20.02 | $20.01 | $20.02 | $20.02 | 616 |
| 2024-02-23 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 21,668 |
| 2024-02-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 59 |
| 2024-02-21 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-02-20 | $19.90 | $20.02 | $19.90 | $20.02 | $20.02 | 963 |
| 2024-02-16 | $20.14 | $20.14 | $20.11 | $20.11 | $20.11 | 246 |
| 2024-02-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2024-02-14 | $19.89 | $19.89 | $19.63 | $19.63 | $19.63 | 15,571 |
| 2024-02-13 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 40 |
| 2024-02-12 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 668 |
| 2024-02-09 | $20.49 | $20.49 | $20.35 | $20.35 | $20.35 | 546 |
| 2024-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 27 |
| 2024-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 997 |
| 2024-02-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 19 |
| 2024-02-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 7 |
| 2024-02-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 249 |
| 2024-02-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 134 |
| 2024-01-31 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 701 |
| 2024-01-30 | $21.30 | $21.30 | $21.28 | $21.28 | $21.28 | 1,151 |
| 2024-01-29 | $21.10 | $21.70 | $21.10 | $21.70 | $21.70 | 547 |
| 2024-01-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 12 |
| 2024-01-25 | $22.70 | $22.75 | $22.70 | $22.75 | $22.75 | 475 |
| 2024-01-24 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 159 |
| 2024-01-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 82 |
| 2024-01-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 206 |
| 2024-01-19 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 80 |
| 2024-01-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2024-01-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 96 |
| 2024-01-16 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 615 |
| 2024-01-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 342 |
| 2024-01-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 9 |
| 2024-01-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 553 |
| 2024-01-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 95 |
| 2024-01-08 | $24.09 | $24.18 | $24.09 | $24.18 | $24.18 | 422 |
| 2024-01-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 243 |
| 2024-01-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 20 |
| 2024-01-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1,654 |
| 2024-01-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 115 |
| 2023-12-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 744 |
| 2023-12-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 86 |
| 2023-12-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 99 |
| 2023-12-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 213 |
| 2023-12-21 | $22.80 | $23.10 | $22.25 | $22.25 | $22.25 | 121,458 |
| 2023-12-20 | $22.72 | $23.00 | $22.72 | $23.00 | $23.00 | 639 |
| 2023-12-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 315 |
| 2023-12-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 315 |
| 2023-12-15 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 128 |
| 2023-12-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 165 |
| 2023-12-13 | $20.55 | $20.66 | $20.55 | $20.66 | $20.66 | 1,127 |
| 2023-12-12 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 150 |
| 2023-12-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 566 |
| 2023-12-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 160 |
| 2023-12-07 | $19.54 | $19.81 | $19.54 | $19.81 | $19.81 | 910 |
| 2023-12-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 8 |
| 2023-12-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 166 |
| 2023-12-04 | $20.41 | $20.41 | $20.08 | $20.08 | $20.08 | 289 |
| 2023-12-01 | $20.46 | $20.46 | $19.97 | $19.97 | $19.97 | 407 |
| 2023-11-30 | $20.30 | $20.30 | $19.89 | $19.89 | $19.89 | 866 |
| 2023-11-29 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 301 |
| 2023-11-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 186,722 |
| 2023-11-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 141 |
| 2023-11-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 54 |
| 2023-11-22 | $20.80 | $20.80 | $20.64 | $20.64 | $20.64 | 770 |
| 2023-11-21 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 10 |
| 2023-11-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 216 |
| 2023-11-17 | $20.83 | $21.49 | $20.83 | $21.49 | $21.49 | 221 |
| 2023-11-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 42 |
| 2023-11-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 154 |
| 2023-11-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-11-13 | $19.82 | $19.82 | $19.60 | $19.60 | $19.60 | 476 |
| 2023-11-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 213 |
| 2023-11-09 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 7 |
| 2023-11-08 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 181 |
| 2023-11-07 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 352 |
| 2023-11-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 15 |
| 2023-11-03 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-11-02 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 168 |
| 2023-11-01 | $19.38 | $19.38 | $19.20 | $19.20 | $19.20 | 2,808 |
| 2023-10-31 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 325 |
| 2023-10-30 | $18.47 | $18.90 | $18.47 | $18.87 | $18.87 | 577 |
| 2023-10-27 | $18.60 | $18.60 | $18.35 | $18.35 | $18.35 | 536 |
| 2023-10-26 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 6 |
| 2023-10-25 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 7,347 |
| 2023-10-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 7 |
| 2023-10-23 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 211 |
| 2023-10-20 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 108 |
| 2023-10-19 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 289 |
| 2023-10-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 69 |
| 2023-10-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 43 |
| 2023-10-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 280 |
| 2023-10-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 606 |
| 2023-10-12 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 300,000 |
| 2023-10-11 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 341 |
| 2023-10-10 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 30 |
| 2023-10-09 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 30,693 |
| 2023-10-06 | $17.97 | $17.97 | $17.78 | $17.78 | $17.78 | 52,720 |
| 2023-10-05 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 201 |
| 2023-10-04 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 36 |
| 2023-10-03 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 30 |
| 2023-10-02 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 63 |
| 2023-09-29 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 285 |
| 2023-09-28 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 100,224 |
| 2023-09-27 | $20.18 | $20.25 | $20.18 | $20.25 | $20.25 | 12,001 |
| 2023-09-26 | $20.60 | $20.60 | $20.44 | $20.44 | $20.44 | 103,850 |
| 2023-09-25 | $20.45 | $20.45 | $20.29 | $20.29 | $20.29 | 635 |
| 2023-09-22 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 8 |
| 2023-09-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 130 |
| 2023-09-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 15 |
| 2023-09-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 127 |
| 2023-09-18 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 24 |
| 2023-09-15 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 93 |
| 2023-09-14 | $20.81 | $21.17 | $20.81 | $21.17 | $21.17 | 970 |
| 2023-09-13 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 33 |
| 2023-09-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 28 |
| 2023-09-11 | $21.74 | $21.93 | $21.74 | $21.93 | $21.93 | 120,448 |
| 2023-09-08 | $20.95 | $20.95 | $20.74 | $20.74 | $20.74 | 502 |
| 2023-09-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 42 |
| 2023-09-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-09-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 201 |
| 2023-09-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 201 |
| 2023-08-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 4 |
| 2023-08-30 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 17 |
| 2023-08-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 273 |
| 2023-08-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 531 |
| 2023-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 825 |
| 2023-08-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 338 |
| 2023-08-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 4,513 |
| 2023-08-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 4 |
| 2023-08-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 435 |
| 2023-08-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 218 |
| 2023-08-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 89 |
| 2023-08-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 89 |
| 2023-08-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 61 |
| 2023-08-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 310 |
| 2023-08-11 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 215 |
| 2023-08-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 27 |
| 2023-08-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 8 |
| 2023-08-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 165 |
| 2023-08-07 | $20.37 | $20.69 | $20.37 | $20.69 | $20.69 | 444 |
| 2023-08-04 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 240,039 |
| 2023-08-03 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 68 |
| 2023-08-02 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 143 |
| 2023-08-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 48 |
| 2023-07-31 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 29 |
| 2023-07-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 65 |
| 2023-07-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 10,393 |
| 2023-07-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 113 |
| 2023-07-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-07-24 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 95 |
| 2023-07-21 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 286 |
| 2023-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 54 |
| 2023-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2023-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 804 |
| 2023-07-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 22 |
| 2023-07-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 107 |
| 2023-07-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 37 |
| 2023-07-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 589 |
| 2023-07-11 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1,000 |
| 2023-07-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 197 |
| 2023-07-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 51 |
| 2023-07-06 | $20.93 | $20.93 | $20.75 | $20.75 | $20.75 | 2,863 |
| 2023-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-07-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 91 |
| 2023-06-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 23 |
| 2023-06-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 89 |
| 2023-06-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2023-06-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 191 |
| 2023-06-26 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 69 |
| 2023-06-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 36 |
| 2023-06-22 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 39 |
| 2023-06-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 498 |
| 2023-06-20 | $20.42 | $20.42 | $20.08 | $20.08 | $20.08 | 340 |
| 2023-06-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 68 |
| 2023-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 121 |
| 2023-06-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 134 |
| 2023-06-13 | $19.69 | $19.74 | $19.69 | $19.74 | $19.74 | 380 |
| 2023-06-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 641 |
| 2023-06-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 27 |
| 2023-06-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 24 |
| 2023-06-07 | $19.25 | $19.25 | $18.99 | $18.99 | $18.99 | 747 |
| 2023-06-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 160 |
| 2023-06-05 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 62 |
| 2023-06-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 27 |
| 2023-06-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 233 |
| 2023-05-31 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 147 |
| 2023-05-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 15 |
| 2023-05-26 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 1,899 |
| 2023-05-25 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 49 |
| 2023-05-24 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 13 |
| 2023-05-23 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 63 |
| 2023-05-22 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 42 |
| 2023-05-19 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 527 |
| 2023-05-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 73 |
| 2023-05-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 38 |
| 2023-05-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 418 |
| 2023-05-15 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 39 |
| 2023-05-12 | $20.55 | $20.55 | $20.27 | $20.27 | $20.27 | 4,023 |
| 2023-05-11 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 14 |
| 2023-05-10 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 11,994 |
| 2023-05-09 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 7,094 |
| 2023-05-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 436 |
| 2023-05-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-05-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 400,200 |
| 2023-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 46 |
| 2023-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,129 |
| 2023-05-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 83 |
| 2023-04-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 13 |
| 2023-04-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 2 |
| 2023-04-26 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 50,198 |
| 2023-04-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-04-24 | $21.84 | $21.84 | $21.75 | $21.75 | $21.75 | 1,241 |
| 2023-04-21 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-04-20 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 282 |
| 2023-04-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 4 |
| 2023-04-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 214 |
| 2023-04-17 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 354 |
| 2023-04-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 1 |
| 2023-04-13 | $18.51 | $18.51 | $18.44 | $18.44 | $18.44 | 323 |
| 2023-04-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-04-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1,192 |
| 2023-04-10 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 7 |
| 2023-04-06 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 295 |
| 2023-04-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-04-04 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-04-03 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 1,049 |
| 2023-03-31 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 113 |
| 2023-03-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2023-03-29 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 81 |
| 2023-03-28 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 185 |
| 2023-03-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 31 |
| 2023-03-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 140,233 |
| 2023-03-23 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 4 |
| 2023-03-22 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 233 |
| 2023-03-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 732 |
| 2023-03-20 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 218 |
| 2023-03-17 | $16.26 | $16.34 | $16.25 | $16.34 | $16.34 | 1,025 |
| 2023-03-16 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 200,182 |
| 2023-03-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4,659 |
| 2023-03-14 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-03-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 13 |
| 2023-03-10 | $16.39 | $16.39 | $16.15 | $16.15 | $16.15 | 503 |
| 2023-03-09 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 16 |
| 2023-03-08 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 300 |
| 2023-03-07 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 3,063 |
| 2023-03-06 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 3 |
| 2023-03-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 56 |
| 2023-03-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 170,429 |
| 2023-03-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-02-28 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-02-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1 |
| 2023-02-24 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 47 |
| 2023-02-23 | $16.99 | $16.99 | $16.74 | $16.74 | $16.74 | 153,801 |
| 2023-02-22 | $16.85 | $17.03 | $16.85 | $17.03 | $17.03 | 18,085 |
| 2023-02-21 | $16.67 | $16.99 | $16.67 | $16.99 | $16.99 | 2,478 |
| 2023-02-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 16 |
| 2023-02-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2023-02-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 30 |
| 2023-02-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 219 |
| 2023-02-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 410 |
| 2023-02-10 | $16.67 | $16.92 | $16.47 | $16.47 | $16.47 | 4,663 |
| 2023-02-09 | $17.50 | $17.50 | $16.93 | $16.93 | $16.93 | 940 |
| 2023-02-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 170,000 |
| 2023-02-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 40 |
| 2023-02-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 378 |
| 2023-02-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 170 |
| 2023-02-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 12 |
| 2023-02-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 63,296 |
| 2023-01-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 672 |
| 2023-01-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1,382 |
| 2023-01-26 | $16.76 | $16.87 | $16.76 | $16.87 | $16.87 | 367 |
| 2023-01-25 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 16 |
| 2023-01-24 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 200,051 |
| 2023-01-23 | $17.18 | $17.35 | $17.18 | $17.34 | $17.34 | 1,663 |
| 2023-01-20 | $16.23 | $16.48 | $16.23 | $16.48 | $16.48 | 955 |
| 2023-01-19 | $16.36 | $16.36 | $16.19 | $16.19 | $16.19 | 804 |
| 2023-01-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 431,591 |
| 2023-01-17 | $16.67 | $16.67 | $16.65 | $16.65 | $16.65 | 472,260 |
| 2023-01-13 | $17.15 | $17.19 | $17.02 | $17.19 | $17.19 | 15,119 |
| 2023-01-12 | $16.91 | $17.31 | $16.91 | $17.31 | $17.31 | 41,708 |
| 2023-01-11 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 2 |
| 2023-01-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 43 |
| 2023-01-09 | $16.83 | $16.83 | $16.52 | $16.52 | $16.52 | 154,449 |
| 2023-01-06 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 173 |
| 2023-01-05 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 200,485 |
| 2023-01-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 11 |
| 2023-01-03 | $15.69 | $15.69 | $15.63 | $15.63 | $15.63 | 935 |
| 2022-12-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 52 |
| 2022-12-29 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2022-12-28 | $14.90 | $14.91 | $14.90 | $14.91 | $14.91 | 5,080 |
| 2022-12-27 | $14.70 | $14.74 | $14.69 | $14.74 | $14.74 | 1,230 |
| 2022-12-23 | $14.85 | $14.85 | $14.62 | $14.62 | $14.62 | 427 |
| 2022-12-22 | $14.29 | $14.37 | $14.01 | $14.01 | $14.01 | 4,177 |
| 2022-12-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 105 |
| 2022-12-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 332 |
| 2022-12-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 50,393 |
| 2022-12-16 | $13.90 | $13.90 | $13.57 | $13.57 | $13.57 | 451,362 |
| 2022-12-15 | $14.27 | $14.29 | $13.97 | $13.98 | $13.98 | 1,180 |
| 2022-12-14 | $14.62 | $14.85 | $14.62 | $14.85 | $14.85 | 214,319 |
| 2022-12-13 | $14.74 | $14.74 | $14.57 | $14.66 | $14.66 | 1,062 |
| 2022-12-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 429 |
| 2022-12-09 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 2,855 |
| 2022-12-08 | $13.91 | $13.91 | $13.86 | $13.86 | $13.86 | 2,575 |
| 2022-12-07 | $14.29 | $14.40 | $14.29 | $14.40 | $14.40 | 4,824 |
| 2022-12-06 | $14.14 | $14.15 | $14.14 | $14.15 | $14.15 | 200,435 |
| 2022-12-05 | $15.07 | $15.08 | $14.83 | $14.83 | $14.83 | 271,024 |
| 2022-12-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 202,155 |
| 2022-12-01 | $15.01 | $15.01 | $14.81 | $14.97 | $14.97 | 496,122 |
| 2022-11-30 | $14.70 | $14.70 | $14.57 | $14.59 | $14.59 | 12,008 |
| 2022-11-29 | $14.41 | $14.46 | $14.41 | $14.46 | $14.46 | 272,243 |
| 2022-11-28 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 149 |
| 2022-11-25 | $14.55 | $14.55 | $14.52 | $14.52 | $14.52 | 314,119 |
| 2022-11-23 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 180,964 |
| 2022-11-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 202,060 |
| 2022-11-21 | $14.03 | $14.03 | $13.89 | $13.89 | $13.89 | 2,084 |
| 2022-11-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 290,996 |
| 2022-11-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 16,561 |
| 2022-11-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 442,082 |
| 2022-11-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 70,051 |
| 2022-11-14 | $15.15 | $15.15 | $14.95 | $14.95 | $14.95 | 1,480 |
| 2022-11-11 | $14.15 | $15.11 | $14.15 | $15.11 | $15.11 | 449,078 |
| 2022-11-10 | $13.42 | $13.76 | $13.42 | $13.76 | $13.76 | 661 |
| 2022-11-09 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 1,773 |
| 2022-11-08 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 1,773 |
| 2022-11-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 1,694 |
| 2022-11-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 270,114 |
| 2022-11-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 151,661 |
| 2022-11-02 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 156 |
| 2022-11-01 | $12.74 | $13.01 | $12.74 | $13.01 | $13.01 | 1,622 |
| 2022-10-31 | $12.53 | $12.72 | $12.38 | $12.38 | $12.38 | 213,630 |
| 2022-10-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 200,470 |
| 2022-10-27 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 867,675 |
| 2022-10-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 727,110 |
| 2022-10-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 448 |
| 2022-10-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 400,442 |
| 2022-10-21 | $12.94 | $12.94 | $12.70 | $12.91 | $12.91 | 303,479 |
| 2022-10-20 | $13.45 | $13.45 | $13.37 | $13.37 | $13.37 | 331,830 |
| 2022-10-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 531 |
| 2022-10-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 1,883 |
| 2022-10-17 | $13.61 | $13.66 | $13.61 | $13.66 | $13.66 | 756,229 |
| 2022-10-14 | $13.26 | $13.32 | $13.00 | $13.07 | $13.07 | 203,809 |
| 2022-10-13 | $13.04 | $14.05 | $13.04 | $14.05 | $14.05 | 16,332 |
| 2022-10-12 | $13.15 | $13.16 | $13.15 | $13.16 | $13.16 | 410,092 |
| 2022-10-11 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 174 |
| 2022-10-10 | $15.00 | $15.08 | $15.00 | $15.08 | $15.08 | 5,893 |
| 2022-10-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 200,505 |
| 2022-10-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1,752 |
| 2022-10-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 283 |
| 2022-10-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 120 |
| 2022-10-03 | $15.39 | $15.39 | $15.38 | $15.38 | $15.38 | 413 |
| 2022-09-30 | $15.44 | $15.56 | $15.44 | $15.55 | $15.55 | 215,261 |
| 2022-09-29 | $15.17 | $15.17 | $15.16 | $15.16 | $15.16 | 80,415 |
| 2022-09-28 | $14.97 | $15.33 | $14.91 | $15.06 | $15.06 | 6,410 |
| 2022-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,649 |
| 2022-09-26 | $15.67 | $15.68 | $15.56 | $15.65 | $15.65 | 3,134 |
| 2022-09-23 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 39 |
| 2022-09-22 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 186 |
| 2022-09-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 829 |
| 2022-09-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 343 |
| 2022-09-19 | $17.75 | $18.06 | $17.75 | $18.06 | $18.06 | 2,379 |
| 2022-09-16 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,160,401 |
| 2022-09-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 170,494 |
| 2022-09-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 86,010 |
| 2022-09-13 | $18.08 | $18.24 | $18.08 | $18.24 | $18.24 | 85,144 |
| 2022-09-12 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 16,605 |
| 2022-09-09 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 12,611 |
| 2022-09-08 | $17.20 | $17.21 | $17.19 | $17.21 | $17.21 | 73,089 |
| 2022-09-07 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 75,098 |
| 2022-09-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2022-09-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 14,772 |
| 2022-09-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7 |
| 2022-08-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,440 |
| 2022-08-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 37 |
| 2022-08-29 | $16.89 | $17.00 | $16.89 | $17.00 | $17.00 | 1,279 |
| 2022-08-26 | $16.95 | $16.95 | $16.52 | $16.52 | $16.52 | 383 |
| 2022-08-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 22 |
| 2022-08-24 | $17.94 | $17.94 | $17.54 | $17.54 | $17.54 | 4,942 |
| 2022-08-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 380 |
| 2022-08-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 493 |
| 2022-08-19 | $18.79 | $18.81 | $18.79 | $18.81 | $18.81 | 880 |
| 2022-08-18 | $19.00 | $19.00 | $18.93 | $18.93 | $18.93 | 1,445 |
| 2022-08-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 1,000 |
| 2022-08-16 | $20.61 | $20.61 | $20.60 | $20.60 | $20.60 | 810 |
| 2022-08-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 703 |
| 2022-08-12 | $20.00 | $20.21 | $19.93 | $20.21 | $20.21 | 6,378 |
| 2022-08-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 107 |
| 2022-08-10 | $20.13 | $20.20 | $20.13 | $20.20 | $20.20 | 926 |
| 2022-08-09 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 124 |
| 2022-08-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 303 |
| 2022-08-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 6,697 |
| 2022-08-04 | $20.26 | $20.51 | $20.26 | $20.51 | $20.51 | 2,242 |
| 2022-08-03 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 99 |
| 2022-08-02 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 59 |
| 2022-08-01 | $19.93 | $20.18 | $19.93 | $20.16 | $20.16 | 781 |
| 2022-07-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 12,050 |
| 2022-07-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,741 |
| 2022-07-27 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 189 |
| 2022-07-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 6,224 |
| 2022-07-25 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 618 |
| 2022-07-22 | $22.26 | $22.26 | $21.93 | $21.93 | $21.93 | 10,810 |
| 2022-07-21 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 63 |
| 2022-07-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 444 |
| 2022-07-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 847 |
| 2022-07-18 | $21.09 | $21.09 | $20.95 | $20.95 | $20.95 | 243 |
| 2022-07-15 | $20.56 | $20.77 | $20.56 | $20.77 | $20.77 | 1,378 |
| 2022-07-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 224 |
| 2022-07-13 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 145 |
| 2022-07-12 | $20.67 | $20.70 | $20.67 | $20.70 | $20.70 | 13,569 |
| 2022-07-11 | $21.00 | $21.00 | $20.96 | $21.00 | $21.00 | 1,326 |
| 2022-07-08 | $21.41 | $21.60 | $21.41 | $21.60 | $21.60 | 294 |
| 2022-07-07 | $20.78 | $20.78 | $20.53 | $20.64 | $20.64 | 1,442 |
| 2022-07-06 | $21.19 | $21.21 | $21.13 | $21.13 | $21.13 | 15,708 |
| 2022-07-05 | $20.52 | $20.92 | $20.52 | $20.92 | $20.92 | 676 |
| 2022-07-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 504 |
| 2022-06-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1,861 |
| 2022-06-29 | $21.34 | $21.34 | $21.12 | $21.12 | $21.12 | 39,073 |
| 2022-06-28 | $21.30 | $21.43 | $21.30 | $21.43 | $21.43 | 1,255 |
| 2022-06-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 2,780 |
| 2022-06-24 | $21.70 | $21.87 | $21.65 | $21.65 | $21.65 | 14,945 |
| 2022-06-23 | $20.29 | $20.65 | $20.29 | $20.37 | $20.37 | 3,399 |
| 2022-06-22 | $20.59 | $21.04 | $20.59 | $21.01 | $21.01 | 16,623 |
| 2022-06-21 | $21.10 | $21.15 | $21.05 | $21.15 | $21.15 | 22,462 |
| 2022-06-17 | $20.61 | $20.74 | $20.61 | $20.74 | $20.74 | 83,709 |
| 2022-06-16 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 242,815 |
| 2022-06-15 | $22.22 | $22.22 | $22.05 | $22.05 | $22.05 | 580 |
| 2022-06-14 | $21.95 | $21.95 | $21.56 | $21.56 | $21.56 | 80,688 |
| 2022-06-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 36,295 |
| 2022-06-10 | $23.46 | $23.46 | $23.16 | $23.16 | $23.16 | 2,196 |
| 2022-06-09 | $24.21 | $24.21 | $24.20 | $24.20 | $24.20 | 55,734 |
| 2022-06-08 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 97 |
| 2022-06-07 | $24.85 | $24.85 | $24.83 | $24.83 | $24.83 | 65,604 |
| 2022-06-06 | $25.44 | $25.44 | $24.86 | $24.86 | $24.86 | 11,773 |
| 2022-06-03 | $24.70 | $24.91 | $24.62 | $24.62 | $24.62 | 1,001 |
| 2022-06-02 | $24.45 | $25.07 | $24.45 | $24.77 | $24.77 | 1,542 |
| 2022-06-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 50,216 |
| 2022-05-31 | $25.66 | $25.95 | $25.57 | $25.95 | $25.95 | 1,185 |
| 2022-05-27 | $25.11 | $25.32 | $25.11 | $25.23 | $25.23 | 1,062,491 |
| 2022-05-26 | $25.00 | $25.54 | $25.00 | $25.13 | $25.13 | 7,470 |
| 2022-05-25 | $24.39 | $24.82 | $24.39 | $24.51 | $24.51 | 58,033 |
| 2022-05-24 | $24.88 | $25.22 | $24.79 | $24.86 | $24.86 | 230,953 |
| 2022-05-23 | $25.04 | $25.19 | $24.86 | $24.90 | $24.90 | 57,717 |
| 2022-05-20 | $24.60 | $24.72 | $24.25 | $24.29 | $24.29 | 3,407 |
| 2022-05-19 | $24.31 | $24.95 | $24.31 | $24.95 | $24.95 | 72,270 |
| 2022-05-18 | $24.95 | $24.95 | $24.54 | $24.54 | $24.54 | 2,396 |
| 2022-05-17 | $24.91 | $24.92 | $24.58 | $24.58 | $24.58 | 105,721 |
| 2022-05-16 | $24.12 | $24.83 | $24.12 | $24.44 | $24.44 | 4,678 |
| 2022-05-13 | $24.42 | $24.43 | $24.09 | $24.12 | $24.12 | 38,344 |
| 2022-05-12 | $23.48 | $23.48 | $22.98 | $22.98 | $22.98 | 92,308 |
| 2022-05-11 | $24.70 | $24.79 | $24.27 | $24.27 | $24.27 | 3,141 |
| 2022-05-10 | $24.90 | $25.06 | $24.49 | $24.62 | $24.62 | 223,409 |
| 2022-05-09 | $25.14 | $25.14 | $24.50 | $24.50 | $24.50 | 874,925 |
| 2022-05-06 | $26.19 | $26.19 | $25.74 | $25.77 | $25.77 | 419,781 |
| 2022-05-05 | $26.26 | $26.26 | $25.76 | $25.76 | $25.76 | 135,127 |
| 2022-05-04 | $25.98 | $26.06 | $25.56 | $26.06 | $26.06 | 2,952 |
| 2022-05-03 | $26.06 | $26.33 | $26.02 | $26.02 | $26.02 | 442,781 |
| 2022-05-02 | $25.81 | $26.25 | $25.81 | $25.96 | $25.96 | 6,735 |
| 2022-04-29 | $26.04 | $26.25 | $25.94 | $25.99 | $25.99 | 1,577 |
| 2022-04-28 | $25.50 | $25.86 | $25.50 | $25.74 | $25.74 | 23,343 |
| 2022-04-27 | $25.63 | $25.69 | $25.51 | $25.59 | $25.59 | 23,718 |
| 2022-04-26 | $26.55 | $26.55 | $25.93 | $26.08 | $26.08 | 11,736 |
| 2022-04-25 | $26.51 | $27.03 | $26.51 | $27.03 | $27.03 | 202,835 |
| 2022-04-22 | $30.77 | $30.77 | $30.10 | $30.10 | $30.10 | 56,670 |
| 2022-04-21 | $30.66 | $30.92 | $30.49 | $30.49 | $30.49 | 1,352 |
| 2022-04-20 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 923 |
| 2022-04-19 | $29.12 | $29.80 | $29.12 | $29.80 | $29.80 | 3,494 |
| 2022-04-18 | $30.32 | $30.32 | $29.33 | $30.25 | $30.25 | 4,657 |
| 2022-04-14 | $29.31 | $29.54 | $29.16 | $29.16 | $29.16 | 3,029 |
| 2022-04-13 | $28.83 | $29.50 | $28.83 | $29.08 | $29.08 | 82,876 |
| 2022-04-12 | $29.40 | $29.40 | $29.10 | $29.26 | $29.26 | 1,983 |
| 2022-04-11 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 857 |
| 2022-04-08 | $31.18 | $31.55 | $31.18 | $31.25 | $31.25 | 1,422 |
| 2022-04-07 | $30.47 | $30.47 | $30.35 | $30.36 | $30.36 | 1,135 |
| 2022-04-06 | $30.09 | $30.39 | $29.92 | $29.92 | $29.92 | 1,867 |
| 2022-04-05 | $30.55 | $30.55 | $30.30 | $30.30 | $30.30 | 1,384 |
| 2022-04-04 | $31.18 | $31.28 | $31.18 | $31.22 | $31.22 | 1,198 |
| 2022-04-01 | $30.91 | $31.05 | $30.91 | $31.05 | $31.05 | 250,724 |
| 2022-03-31 | $30.80 | $30.84 | $30.80 | $30.84 | $30.84 | 1,717 |
| 2022-03-30 | $31.06 | $31.50 | $31.02 | $31.02 | $31.02 | 101,514 |
| 2022-03-29 | $31.45 | $31.74 | $31.45 | $31.74 | $31.74 | 7,535 |
| 2022-03-28 | $30.36 | $30.40 | $30.14 | $30.40 | $30.40 | 1,187 |
| 2022-03-25 | $29.95 | $30.02 | $29.49 | $30.02 | $30.02 | 1,193 |
| 2022-03-24 | $29.69 | $30.00 | $29.45 | $30.00 | $30.00 | 131,539 |
| 2022-03-23 | $29.99 | $30.34 | $29.97 | $30.34 | $30.34 | 1,572 |
| 2022-03-22 | $30.85 | $31.19 | $30.85 | $31.19 | $31.19 | 4,651 |
| 2022-03-21 | $31.01 | $31.05 | $30.30 | $30.93 | $30.93 | 3,313 |
| 2022-03-18 | $30.77 | $30.93 | $30.65 | $30.93 | $30.93 | 3,313 |
| 2022-03-17 | $31.18 | $31.71 | $30.98 | $31.06 | $31.06 | 2,322 |
| 2022-03-16 | $31.64 | $31.64 | $31.38 | $31.38 | $31.38 | 112,385 |
| 2022-03-15 | $31.25 | $31.25 | $30.72 | $30.72 | $30.72 | 1,622 |
| 2022-03-14 | $31.35 | $31.50 | $31.35 | $31.50 | $31.50 | 1,323 |
| 2022-03-11 | $32.61 | $32.61 | $31.38 | $31.38 | $31.38 | 104,258 |
| 2022-03-10 | $30.95 | $31.59 | $30.95 | $31.38 | $31.38 | 763,841 |
| 2022-03-09 | $31.70 | $31.97 | $31.69 | $31.97 | $31.97 | 109,754 |
| 2022-03-08 | $29.14 | $29.51 | $29.14 | $29.51 | $29.51 | 1,634 |
| 2022-03-07 | $29.79 | $30.32 | $29.30 | $29.97 | $29.97 | 20,968 |
| 2022-03-04 | $30.59 | $30.87 | $29.76 | $29.76 | $29.76 | 7,345 |
| 2022-03-03 | $32.02 | $32.02 | $30.90 | $30.90 | $30.90 | 2,412 |
| 2022-03-02 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 331 |
| 2022-03-01 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 35,263 |
| 2022-02-28 | $34.04 | $34.04 | $33.22 | $33.22 | $33.22 | 4,961 |
| 2022-02-25 | $34.24 | $34.81 | $34.01 | $34.81 | $34.81 | 4,714 |
| 2022-02-24 | $33.43 | $33.49 | $33.43 | $33.49 | $33.49 | 859 |
| 2022-02-23 | $34.32 | $34.41 | $34.32 | $34.41 | $34.41 | 480 |
| 2022-02-22 | $33.84 | $33.87 | $33.21 | $33.21 | $33.21 | 972 |
| 2022-02-18 | $34.04 | $34.19 | $33.81 | $33.81 | $33.81 | 1,027 |
| 2022-02-17 | $33.79 | $34.11 | $33.79 | $33.99 | $33.99 | 1,877 |
| 2022-02-16 | $33.53 | $34.04 | $33.53 | $34.04 | $34.04 | 845 |
| 2022-02-15 | $33.49 | $33.49 | $33.15 | $33.15 | $33.15 | 3,533 |
| 2022-02-14 | $33.14 | $33.37 | $32.56 | $32.56 | $32.56 | 3,990 |
| 2022-02-11 | $34.31 | $34.31 | $33.29 | $33.30 | $33.30 | 1,216 |
| 2022-02-10 | $33.75 | $34.26 | $33.75 | $34.21 | $34.21 | 1,077 |
| 2022-02-09 | $34.25 | $34.51 | $34.25 | $34.51 | $34.51 | 2,273 |
| 2022-02-08 | $34.09 | $34.33 | $33.96 | $34.33 | $34.33 | 4,973 |
| 2022-02-07 | $33.46 | $33.86 | $33.46 | $33.66 | $33.66 | 3,201 |
| 2022-02-04 | $33.00 | $33.32 | $32.89 | $33.22 | $33.22 | 64,348 |
| 2022-02-03 | $32.71 | $33.02 | $32.71 | $32.99 | $32.99 | 8,813 |
| 2022-02-02 | $32.95 | $33.46 | $32.95 | $33.46 | $33.46 | 2,901 |
| 2022-02-01 | $33.24 | $33.42 | $33.10 | $33.23 | $33.23 | 121,575 |
| 2022-01-31 | $32.77 | $33.46 | $32.77 | $33.46 | $33.46 | 6,743 |
| 2022-01-28 | $32.11 | $32.62 | $32.02 | $32.43 | $32.43 | 1,195 |
| 2022-01-27 | $32.20 | $32.43 | $31.99 | $32.06 | $32.06 | 6,364 |
| 2022-01-26 | $32.85 | $33.00 | $32.40 | $32.40 | $32.40 | 7,032 |
| 2022-01-25 | $32.77 | $33.28 | $32.65 | $33.11 | $33.11 | 3,406 |
| 2022-01-24 | $31.67 | $31.97 | $31.32 | $31.63 | $31.63 | 14,807 |
| 2022-01-21 | $33.47 | $33.47 | $33.21 | $33.29 | $33.29 | 5,590 |
| 2022-01-20 | $33.81 | $34.31 | $33.81 | $34.24 | $34.24 | 10,205 |
| 2022-01-19 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 24,558 |
| 2022-01-18 | $33.72 | $33.82 | $33.44 | $33.82 | $33.82 | 24,558 |
| 2022-01-14 | $34.09 | $34.33 | $34.09 | $34.16 | $34.16 | 117,763 |
| 2022-01-13 | $33.16 | $34.61 | $33.16 | $34.61 | $34.61 | 1,315,729 |
| 2022-01-12 | $33.05 | $33.05 | $32.57 | $32.57 | $32.57 | 662,139 |
| 2022-01-11 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 6,379 |
| 2022-01-10 | $37.26 | $38.15 | $37.26 | $37.79 | $37.79 | 69,077 |
| 2022-01-07 | $37.25 | $37.42 | $37.06 | $37.15 | $37.15 | 5,305 |
| 2022-01-06 | $37.11 | $37.26 | $36.94 | $37.26 | $37.26 | 11,636 |
| 2022-01-05 | $37.79 | $37.79 | $36.82 | $36.82 | $36.82 | 5,852 |
| 2022-01-04 | $37.99 | $37.99 | $37.43 | $37.43 | $37.43 | 1,820 |
| 2022-01-03 | $37.42 | $37.60 | $37.42 | $37.55 | $37.55 | 19,567 |
| 2021-12-31 | $36.55 | $37.43 | $36.55 | $37.43 | $37.43 | 2,800 |
| 2021-12-30 | $37.27 | $37.50 | $37.06 | $37.26 | $37.26 | 2,734 |
| 2021-12-29 | $37.07 | $37.21 | $36.98 | $36.98 | $36.98 | 3,854 |
| 2021-12-28 | $37.32 | $37.32 | $36.89 | $36.90 | $36.90 | 1,919 |
| 2021-12-27 | $36.41 | $36.75 | $36.14 | $36.75 | $36.75 | 16,892 |
| 2021-12-23 | $36.13 | $36.52 | $35.78 | $36.52 | $36.52 | 7,919 |
| 2021-12-22 | $34.94 | $35.55 | $34.94 | $35.55 | $35.55 | 14,970 |
| 2021-12-21 | $34.86 | $35.10 | $34.50 | $34.50 | $34.50 | 12,452 |
| 2021-12-20 | $34.44 | $34.52 | $33.90 | $34.52 | $34.52 | 17,272 |
| 2021-12-17 | $35.19 | $35.54 | $35.04 | $35.04 | $35.04 | 9,652 |
| 2021-12-16 | $34.80 | $34.80 | $34.22 | $34.22 | $34.22 | 54,858 |
| 2021-12-15 | $34.58 | $34.58 | $33.76 | $33.85 | $33.85 | 12,994 |
| 2021-12-14 | $35.24 | $35.24 | $34.24 | $34.42 | $34.42 | 7,672 |
| 2021-12-13 | $34.21 | $34.21 | $33.50 | $33.50 | $33.50 | 12,051 |
| 2021-12-10 | $34.46 | $34.61 | $34.22 | $34.25 | $34.25 | 14,160 |
| 2021-12-09 | $34.76 | $34.80 | $34.31 | $34.32 | $34.32 | 7,867 |
| 2021-12-08 | $35.24 | $35.24 | $35.06 | $35.20 | $35.20 | 9,778 |
| 2021-12-07 | $35.04 | $35.06 | $34.74 | $34.77 | $34.77 | 5,325 |
| 2021-12-06 | $34.33 | $34.81 | $34.33 | $34.44 | $34.44 | 7,175 |
| 2021-12-03 | $33.75 | $34.05 | $33.29 | $33.89 | $33.89 | 560,911 |
| 2021-12-02 | $35.73 | $35.73 | $34.89 | $35.44 | $35.44 | 9,441 |
| 2021-12-01 | $35.01 | $35.24 | $34.55 | $34.55 | $34.55 | 39,811 |
| 2021-11-30 | $35.61 | $35.62 | $35.05 | $35.10 | $35.10 | 4,836 |
| 2021-11-29 | $35.40 | $36.86 | $35.40 | $35.56 | $35.56 | 1,547 |
| 2021-11-26 | $38.29 | $38.29 | $36.89 | $36.89 | $36.89 | 1,615 |
| 2021-11-24 | $39.01 | $39.01 | $38.75 | $38.85 | $38.85 | 6,511 |
| 2021-11-23 | $38.43 | $38.61 | $38.17 | $38.28 | $38.28 | 48,051 |
| 2021-11-22 | $39.35 | $39.35 | $38.88 | $39.34 | $39.34 | 4,341 |
| 2021-11-19 | $42.04 | $42.04 | $41.38 | $41.39 | $41.39 | 92,422 |
| 2021-11-18 | $41.55 | $42.64 | $41.55 | $42.64 | $42.64 | 3,157 |
| 2021-11-17 | $41.74 | $41.74 | $41.17 | $41.17 | $41.17 | 1,023 |
| 2021-11-16 | $41.89 | $41.89 | $41.51 | $41.51 | $41.51 | 1,895 |
| 2021-11-15 | $42.67 | $42.90 | $42.40 | $42.40 | $42.40 | 3,459 |
| 2021-11-12 | $47.87 | $47.88 | $47.39 | $47.54 | $47.54 | 752 |
| 2021-11-11 | $47.80 | $47.90 | $47.54 | $47.90 | $47.90 | 865 |
| 2021-11-10 | $48.21 | $48.21 | $47.86 | $47.86 | $47.86 | 908 |
| 2021-11-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 7,731 |
| 2021-11-08 | $48.77 | $48.77 | $48.24 | $48.39 | $48.39 | 2,315 |
| 2021-11-05 | $47.68 | $48.04 | $47.68 | $48.04 | $48.04 | 591 |
| 2021-11-04 | $47.41 | $47.46 | $46.89 | $47.46 | $47.46 | 3,544 |
| 2021-11-03 | $47.12 | $47.45 | $47.12 | $47.15 | $47.15 | 1,141 |
| 2021-11-02 | $47.80 | $47.82 | $47.25 | $47.73 | $47.73 | 1,506 |
| 2021-11-01 | $47.28 | $47.73 | $47.28 | $47.73 | $47.73 | 1,506 |
| 2021-10-29 | $47.04 | $47.77 | $46.37 | $47.26 | $47.26 | 2,151 |
| 2021-10-28 | $47.66 | $47.69 | $47.66 | $47.69 | $47.69 | 1,710 |
| 2021-10-27 | $47.51 | $47.54 | $46.91 | $47.54 | $47.54 | 821 |
| 2021-10-26 | $47.85 | $47.85 | $47.49 | $47.49 | $47.49 | 706 |
| 2021-10-25 | $48.13 | $48.13 | $47.81 | $47.81 | $47.81 | 1,546 |
| 2021-10-22 | $48.06 | $48.06 | $47.39 | $47.39 | $47.39 | 2,695 |
| 2021-10-21 | $47.40 | $47.80 | $47.40 | $47.80 | $47.80 | 781 |
| 2021-10-20 | $46.59 | $47.00 | $46.59 | $47.00 | $47.00 | 52,993 |
| 2021-10-19 | $44.00 | $44.54 | $44.00 | $44.54 | $44.54 | 26,099 |
| 2021-10-18 | $43.71 | $43.77 | $42.90 | $42.90 | $42.90 | 1,930 |
| 2021-10-15 | $44.35 | $44.45 | $44.16 | $44.16 | $44.16 | 41,640 |
| 2021-10-14 | $44.06 | $44.06 | $43.68 | $43.68 | $43.68 | 778 |
| 2021-10-13 | $43.29 | $44.11 | $43.29 | $44.11 | $44.11 | 1,074 |
| 2021-10-12 | $43.33 | $43.58 | $43.01 | $43.01 | $43.01 | 2,778 |
| 2021-10-11 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 894 |
| 2021-10-08 | $42.72 | $44.00 | $42.72 | $44.00 | $44.00 | 1,677 |
| 2021-10-07 | $42.29 | $42.29 | $41.85 | $41.85 | $41.85 | 1,279 |
| 2021-10-06 | $43.00 | $43.51 | $41.99 | $43.31 | $43.31 | 1,222 |
| 2021-10-05 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 672 |
| 2021-10-04 | $44.44 | $44.44 | $43.11 | $43.11 | $43.11 | 2,596 |
| 2021-10-01 | $44.70 | $44.70 | $43.42 | $44.67 | $44.67 | 33,261 |
| 2021-09-30 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 604 |
| 2021-09-29 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 335 |
| 2021-09-28 | $46.97 | $46.97 | $45.15 | $46.92 | $46.92 | 2,161 |
| 2021-09-27 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 832 |
| 2021-09-24 | $46.47 | $46.47 | $46.44 | $46.44 | $46.44 | 806,353 |
| 2021-09-23 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 2,574 |
| 2021-09-22 | $47.27 | $47.27 | $45.83 | $45.83 | $45.83 | 1,558 |
| 2021-09-21 | $47.18 | $47.29 | $46.47 | $46.47 | $46.47 | 974 |
| 2021-09-20 | $46.64 | $47.11 | $46.64 | $47.11 | $47.11 | 908 |
| 2021-09-17 | $47.00 | $47.20 | $46.47 | $46.66 | $46.66 | 1,465 |
| 2021-09-16 | $47.10 | $47.10 | $46.51 | $46.51 | $46.51 | 838 |
| 2021-09-15 | $47.31 | $47.31 | $46.94 | $46.94 | $46.94 | 3,706 |
| 2021-09-14 | $46.55 | $47.56 | $46.55 | $47.56 | $47.56 | 978 |
| 2021-09-13 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 546 |
| 2021-09-10 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 370 |
| 2021-09-09 | $47.37 | $47.58 | $47.07 | $47.07 | $47.07 | 1,523 |
| 2021-09-08 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 519 |
| 2021-09-07 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 463 |
| 2021-09-03 | $47.92 | $47.96 | $47.92 | $47.96 | $47.96 | 1,400 |
| 2021-09-02 | $47.95 | $48.14 | $46.90 | $46.90 | $46.90 | 1,138 |
| 2021-09-01 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 60,417 |
| 2021-08-31 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 1,089 |
| 2021-08-30 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 236 |
| 2021-08-27 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 374 |
| 2021-08-26 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 1,001 |
| 2021-08-25 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 1,025 |
| 2021-08-24 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 401 |
| 2021-08-23 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 647 |
| 2021-08-20 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 586 |
| 2021-08-19 | $44.64 | $44.64 | $43.26 | $43.26 | $43.26 | 1,141 |
| 2021-08-18 | $45.19 | $45.64 | $43.81 | $45.64 | $45.64 | 1,208 |
| 2021-08-17 | $43.26 | $44.64 | $43.26 | $44.64 | $44.64 | 541 |
| 2021-08-16 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 635 |
| 2021-08-13 | $44.47 | $45.04 | $43.66 | $45.04 | $45.04 | 694 |
| 2021-08-12 | $44.10 | $44.45 | $44.10 | $44.45 | $44.45 | 1,251 |
| 2021-08-11 | $45.29 | $45.29 | $44.92 | $44.92 | $44.92 | 1,625 |
| 2021-08-10 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 602 |
| 2021-08-09 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 387 |
| 2021-08-06 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 235 |
| 2021-08-05 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 852 |
| 2021-08-04 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 861 |
| 2021-08-03 | $46.54 | $46.54 | $45.16 | $45.16 | $45.16 | 1,274 |
| 2021-08-02 | $45.72 | $47.17 | $45.72 | $47.17 | $47.17 | 13,049 |
| 2021-07-30 | $46.09 | $46.98 | $45.11 | $45.11 | $45.11 | 1,078 |
| 2021-07-29 | $45.86 | $45.87 | $45.86 | $45.87 | $45.87 | 1,174 |
| 2021-07-28 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 2,810 |
| 2021-07-27 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 435 |
| 2021-07-26 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 781 |
| 2021-07-23 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 921 |
| 2021-07-22 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 716 |
| 2021-07-21 | $46.20 | $46.74 | $46.20 | $46.74 | $46.74 | 634 |
| 2021-07-20 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 5,885 |
| 2021-07-19 | $45.92 | $45.92 | $45.85 | $45.85 | $45.85 | 699 |
| 2021-07-16 | $46.15 | $46.42 | $46.15 | $46.42 | $46.42 | 1,150 |
| 2021-07-15 | $45.97 | $46.23 | $45.97 | $46.21 | $46.21 | 194,951 |
| 2021-07-14 | $46.45 | $46.55 | $46.45 | $46.55 | $46.55 | 653 |
| 2021-07-13 | $47.17 | $47.17 | $47.14 | $47.14 | $47.14 | 1,696 |
| 2021-07-12 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 1,167 |
| 2021-07-09 | $46.71 | $46.72 | $46.71 | $46.72 | $46.72 | 2,083 |
| 2021-07-08 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 582 |
| 2021-07-07 | $47.34 | $47.86 | $47.34 | $47.86 | $47.86 | 1,034 |
| 2021-07-06 | $48.27 | $48.27 | $46.83 | $48.27 | $48.27 | 753 |
| 2021-07-02 | $48.36 | $48.54 | $48.36 | $48.40 | $48.40 | 600 |
| 2021-07-01 | $48.96 | $48.96 | $48.29 | $48.29 | $48.29 | 657 |
| 2021-06-30 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 369 |
| 2021-06-29 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 445 |
| 2021-06-28 | $51.00 | $51.00 | $49.50 | $49.50 | $49.50 | 639 |
| 2021-06-25 | $51.35 | $51.35 | $50.43 | $50.43 | $50.43 | 2,989 |
| 2021-06-24 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 1,089 |
| 2021-06-23 | $50.60 | $50.60 | $49.62 | $49.62 | $49.62 | 802 |
| 2021-06-22 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 704 |
| 2021-06-21 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 560 |
| 2021-06-18 | $51.54 | $51.54 | $50.67 | $50.67 | $50.67 | 28,726 |
| 2021-06-17 | $53.00 | $53.52 | $53.00 | $53.52 | $53.52 | 921 |
| 2021-06-16 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 506 |
| 2021-06-15 | $53.49 | $54.96 | $53.49 | $54.96 | $54.96 | 23,629 |
| 2021-06-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 616 |
| 2021-06-11 | $56.38 | $57.20 | $56.38 | $57.20 | $57.20 | 987 |
| 2021-06-10 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 1,551 |
| 2021-06-09 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 484 |
| 2021-06-08 | $57.50 | $57.50 | $55.85 | $55.85 | $55.85 | 1,309 |
| 2021-06-07 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 1,234 |
| 2021-06-04 | $56.70 | $56.70 | $55.05 | $55.05 | $55.05 | 37,899 |
| 2021-06-03 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 12,768 |
| 2021-06-02 | $56.51 | $56.51 | $55.70 | $55.83 | $55.83 | 47,232 |
| 2021-06-01 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 669 |
| 2021-05-28 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 510 |
| 2021-05-27 | $56.55 | $56.55 | $55.48 | $55.48 | $55.48 | 22,668 |
| 2021-05-26 | $58.09 | $58.09 | $57.89 | $57.89 | $57.89 | 766 |
| 2021-05-25 | $58.24 | $58.24 | $56.56 | $56.56 | $56.56 | 1,194 |
| 2021-05-24 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 289 |
| 2021-05-21 | $58.48 | $58.48 | $58.41 | $58.41 | $58.41 | 924 |
| 2021-05-20 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 537 |
| 2021-05-19 | $57.28 | $57.28 | $54.07 | $55.31 | $55.31 | 1,465 |
| 2021-05-18 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 694 |
| 2021-05-17 | $56.45 | $57.44 | $56.45 | $57.44 | $57.44 | 1,129 |
| 2021-05-14 | $54.90 | $56.55 | $54.90 | $56.55 | $56.55 | 806 |
| 2021-05-13 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 24,485 |
| 2021-05-12 | $54.97 | $54.97 | $54.68 | $54.68 | $54.68 | 1,488 |
| 2021-05-11 | $55.29 | $56.86 | $55.29 | $55.31 | $55.31 | 777 |
| 2021-05-10 | $57.12 | $57.12 | $57.12 | $57.12 | $57.12 | 488 |
| 2021-05-07 | $58.64 | $58.64 | $58.64 | $58.64 | $58.64 | 468 |
| 2021-05-06 | $58.64 | $58.64 | $56.96 | $58.64 | $58.64 | 1,248 |
| 2021-05-05 | $57.94 | $57.94 | $57.94 | $57.94 | $57.94 | 70,443 |
| 2021-05-04 | $57.45 | $58.00 | $57.45 | $58.00 | $58.00 | 1,536 |
| 2021-05-03 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 659 |
| 2021-04-30 | $56.71 | $56.71 | $56.69 | $56.69 | $56.69 | 878 |
| 2021-04-29 | $57.52 | $57.52 | $56.97 | $57.28 | $57.28 | 1,048 |
| 2021-04-28 | $57.12 | $57.25 | $57.10 | $57.25 | $57.25 | 2,102 |
| 2021-04-27 | $56.05 | $57.81 | $56.05 | $57.66 | $57.66 | 45,861 |
| 2021-04-26 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 828 |
| 2021-04-23 | $60.61 | $60.61 | $60.61 | $60.61 | $60.61 | 40,503 |
| 2021-04-22 | $60.52 | $60.61 | $59.76 | $60.61 | $60.61 | 738 |
| 2021-04-21 | $60.61 | $60.67 | $60.53 | $60.60 | $60.60 | 1,526 |
| 2021-04-20 | $60.19 | $60.19 | $59.96 | $59.96 | $59.96 | 617 |
| 2021-04-19 | $60.84 | $60.85 | $60.84 | $60.85 | $60.85 | 1,070 |
| 2021-04-16 | $60.71 | $60.71 | $60.52 | $60.52 | $60.52 | 2,396 |
| 2021-04-15 | $61.06 | $61.06 | $61.06 | $61.06 | $61.06 | 405 |
| 2021-04-14 | $60.00 | $60.15 | $59.79 | $60.15 | $60.15 | 2,347 |
| 2021-04-13 | $60.29 | $60.59 | $58.45 | $60.59 | $60.59 | 13,941 |
| 2021-04-12 | $60.44 | $60.44 | $60.44 | $60.44 | $60.44 | 422 |
| 2021-04-09 | $60.43 | $60.76 | $60.43 | $60.76 | $60.76 | 40,657 |
| 2021-04-08 | $60.04 | $60.45 | $59.95 | $60.45 | $60.45 | 68,611 |
| 2021-04-07 | $58.64 | $59.54 | $57.30 | $57.30 | $57.30 | 3,353 |
| 2021-04-06 | $58.40 | $58.40 | $58.01 | $58.01 | $58.01 | 775 |
| 2021-04-05 | $58.44 | $58.44 | $57.60 | $58.44 | $58.44 | 1,382 |
| 2021-04-01 | $57.77 | $58.09 | $57.60 | $57.60 | $57.60 | 1,791 |
| 2021-03-31 | $57.94 | $57.94 | $57.41 | $57.41 | $57.41 | 1,380 |
| 2021-03-30 | $56.81 | $57.05 | $56.25 | $56.25 | $56.25 | 752 |
| 2021-03-29 | $57.07 | $57.07 | $56.44 | $56.44 | $56.44 | 779 |
| 2021-03-26 | $56.58 | $56.58 | $56.35 | $56.56 | $56.56 | 5,557 |
| 2021-03-25 | $56.62 | $57.42 | $56.62 | $57.42 | $57.42 | 1,367 |
| 2021-03-24 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 602 |
| 2021-03-23 | $57.46 | $57.50 | $57.15 | $57.37 | $57.37 | 1,041 |
| 2021-03-22 | $57.34 | $57.42 | $57.34 | $57.42 | $57.42 | 569 |
| 2021-03-19 | $56.75 | $56.95 | $56.19 | $56.95 | $56.95 | 54,988 |
| 2021-03-18 | $56.78 | $57.49 | $56.78 | $56.92 | $56.92 | 2,214 |
| 2021-03-17 | $57.29 | $57.29 | $56.10 | $56.89 | $56.89 | 2,125 |
| 2021-03-16 | $56.41 | $56.41 | $56.40 | $56.40 | $56.40 | 1,501 |
| 2021-03-15 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 599 |
| 2021-03-12 | $56.95 | $56.95 | $56.05 | $56.95 | $56.95 | 2,708 |
| 2021-03-11 | $56.63 | $56.79 | $56.61 | $56.79 | $56.79 | 1,322 |
| 2021-03-10 | $56.64 | $56.93 | $56.64 | $56.93 | $56.93 | 824 |
| 2021-03-09 | $54.94 | $54.95 | $54.94 | $54.95 | $54.95 | 526 |
| 2021-03-08 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 1,294 |
| 2021-03-05 | $54.02 | $54.03 | $53.87 | $54.01 | $54.01 | 1,136 |
| 2021-03-04 | $54.53 | $54.89 | $54.19 | $54.19 | $54.19 | 1,699 |
| 2021-03-03 | $54.15 | $54.17 | $53.75 | $53.75 | $53.75 | 1,241 |
| 2021-03-02 | $55.06 | $55.40 | $55.06 | $55.40 | $55.40 | 55,032 |
| 2021-03-01 | $55.50 | $55.65 | $55.50 | $55.65 | $55.65 | 1,523 |
| 2021-02-26 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 804 |
| 2021-02-25 | $56.05 | $56.05 | $55.49 | $55.49 | $55.49 | 804 |
| 2021-02-24 | $56.08 | $56.34 | $56.08 | $56.34 | $56.34 | 1,285 |
| 2021-02-23 | $56.34 | $56.76 | $56.31 | $56.60 | $56.60 | 3,070 |
| 2021-02-22 | $57.49 | $57.49 | $55.81 | $57.14 | $57.14 | 1,033 |
| 2021-02-19 | $56.85 | $56.97 | $56.76 | $56.97 | $56.97 | 1,037 |
| 2021-02-18 | $57.64 | $57.64 | $56.81 | $57.35 | $57.35 | 2,326 |
| 2021-02-17 | $57.13 | $57.35 | $56.91 | $57.35 | $57.35 | 2,326 |
| 2021-02-16 | $57.37 | $58.20 | $57.37 | $58.20 | $58.20 | 864 |
| 2021-02-12 | $58.15 | $58.15 | $57.87 | $57.87 | $57.87 | 1,296 |
| 2021-02-11 | $57.34 | $57.55 | $57.34 | $57.55 | $57.55 | 1,187 |
| 2021-02-10 | $56.95 | $56.95 | $56.94 | $56.94 | $56.94 | 827 |
| 2021-02-09 | $56.55 | $56.85 | $56.55 | $56.85 | $56.85 | 2,854 |
| 2021-02-08 | $57.54 | $57.54 | $57.54 | $57.54 | $57.54 | 3,583 |
| 2021-02-05 | $56.82 | $57.08 | $56.40 | $56.40 | $56.40 | 1,898 |
| 2021-02-04 | $56.65 | $56.75 | $56.25 | $56.25 | $56.25 | 1,475 |
| 2021-02-03 | $56.30 | $56.31 | $55.89 | $55.89 | $55.89 | 37,119 |
| 2021-02-02 | $56.75 | $56.97 | $56.09 | $56.09 | $56.09 | 35,960 |
| 2021-02-01 | $57.01 | $57.09 | $57.01 | $57.09 | $57.09 | 1,790 |
| 2021-01-29 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 707 |
| 2021-01-28 | $56.19 | $56.27 | $55.62 | $55.62 | $55.62 | 26,733 |
| 2021-01-27 | $56.58 | $57.48 | $56.10 | $56.10 | $56.10 | 26,676 |
| 2021-01-26 | $56.75 | $57.85 | $56.75 | $57.85 | $57.85 | 71,367 |
| 2021-01-25 | $56.83 | $56.83 | $56.26 | $56.30 | $56.30 | 1,723 |
| 2021-01-22 | $55.59 | $55.65 | $55.20 | $55.55 | $55.55 | 3,292 |
| 2021-01-21 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 886 |
| 2021-01-20 | $54.70 | $54.77 | $54.70 | $54.75 | $54.75 | 1,193 |
| 2021-01-19 | $54.77 | $54.84 | $54.71 | $54.84 | $54.84 | 914 |
| 2021-01-15 | $54.15 | $54.63 | $54.15 | $54.63 | $54.63 | 777 |
| 2021-01-14 | $54.39 | $54.40 | $54.39 | $54.40 | $54.40 | 1,443 |
| 2021-01-13 | $53.88 | $54.23 | $53.80 | $53.80 | $53.80 | 1,280 |
| 2021-01-12 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 816 |
| 2021-01-11 | $54.84 | $54.90 | $54.84 | $54.90 | $54.90 | 1,490 |
| 2021-01-08 | $55.67 | $55.80 | $55.67 | $55.80 | $55.80 | 862 |
| 2021-01-07 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 596 |
| 2021-01-06 | $55.70 | $55.70 | $55.47 | $55.51 | $55.51 | 25,825 |
| 2021-01-05 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 20,983 |
| 2021-01-04 | $55.97 | $56.25 | $55.77 | $56.20 | $56.20 | 156,121 |
| 2020-12-31 | $54.76 | $54.76 | $52.60 | $54.76 | $54.76 | 920 |
| 2020-12-30 | $54.63 | $54.75 | $54.45 | $54.75 | $54.75 | 1,150 |
| 2020-12-29 | $54.96 | $54.96 | $54.77 | $54.77 | $54.77 | 516 |
| 2020-12-28 | $55.61 | $55.63 | $54.52 | $54.52 | $54.52 | 1,552 |
| 2020-12-24 | $52.88 | $52.88 | $52.35 | $52.35 | $52.35 | 2,910 |
| 2020-12-23 | $53.55 | $53.85 | $53.55 | $53.85 | $53.85 | 1,255 |
| 2020-12-22 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 1,402 |
| 2020-12-21 | $52.42 | $53.05 | $52.42 | $53.05 | $53.05 | 830 |
| 2020-12-18 | $55.16 | $55.16 | $55.16 | $55.16 | $55.16 | 733 |
| 2020-12-17 | $54.18 | $54.18 | $53.85 | $53.85 | $53.85 | 1,793 |
| 2020-12-16 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 569 |
| 2020-12-15 | $52.85 | $53.00 | $52.85 | $52.88 | $52.88 | 3,853 |
| 2020-12-14 | $52.54 | $52.55 | $52.54 | $52.55 | $52.55 | 984 |
| 2020-12-11 | $51.45 | $51.55 | $51.45 | $51.55 | $51.55 | 1,113 |
| 2020-12-10 | $52.60 | $52.60 | $52.51 | $52.60 | $52.60 | 33,139 |
| 2020-12-09 | $51.75 | $51.80 | $51.50 | $51.50 | $51.50 | 2,643 |
| 2020-12-08 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 843 |
| 2020-12-07 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 673 |
| 2020-12-04 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 541 |
| 2020-12-03 | $52.36 | $52.36 | $52.25 | $52.25 | $52.25 | 1,328 |
| 2020-12-02 | $52.00 | $52.12 | $52.00 | $52.12 | $52.12 | 39,892 |
| 2020-12-01 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 412 |
| 2020-11-30 | $52.04 | $52.04 | $51.60 | $51.60 | $51.60 | 12,341 |
| 2020-11-27 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 742 |
| 2020-11-25 | $50.78 | $50.79 | $50.50 | $50.50 | $50.50 | 1,027 |
| 2020-11-24 | $50.74 | $50.80 | $50.74 | $50.80 | $50.80 | 502 |
| 2020-11-23 | $51.65 | $51.65 | $51.05 | $51.05 | $51.05 | 3,093 |
| 2020-11-20 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 659 |
| 2020-11-19 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 623 |
| 2020-11-18 | $52.05 | $52.35 | $52.05 | $52.35 | $52.35 | 1,157 |
| 2020-11-17 | $52.82 | $52.90 | $52.82 | $52.90 | $52.90 | 3,702 |
| 2020-11-16 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 622 |
| 2020-11-13 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 65,618 |
| 2020-11-12 | $53.22 | $53.41 | $53.22 | $53.41 | $53.41 | 792 |
| 2020-11-11 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 449 |
| 2020-11-10 | $52.61 | $53.05 | $52.61 | $53.05 | $53.05 | 1,106 |
| 2020-11-09 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 477 |
| 2020-11-06 | $51.42 | $51.42 | $51.35 | $51.35 | $51.35 | 592 |
| 2020-11-05 | $51.22 | $51.35 | $51.15 | $51.35 | $51.35 | 25,979 |
| 2020-11-04 | $50.17 | $50.19 | $49.88 | $49.93 | $49.93 | 4,045 |
| 2020-11-03 | $48.62 | $48.62 | $48.30 | $48.30 | $48.30 | 2,935 |
| 2020-11-02 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 611 |
| 2020-10-30 | $46.37 | $46.81 | $46.37 | $46.81 | $46.81 | 603 |
| 2020-10-29 | $47.16 | $47.27 | $47.00 | $47.00 | $47.00 | 968 |
| 2020-10-28 | $47.27 | $47.42 | $47.27 | $47.42 | $47.42 | 726 |
| 2020-10-27 | $49.48 | $49.48 | $49.45 | $49.45 | $49.45 | 2,108 |
| 2020-10-26 | $49.32 | $49.32 | $48.96 | $48.96 | $48.96 | 725 |
| 2020-10-23 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 89,934 |
| 2020-10-22 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 222 |
| 2020-10-21 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 428 |
| 2020-10-20 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 494 |
| 2020-10-19 | $50.13 | $50.13 | $49.18 | $49.18 | $49.18 | 227,089 |
| 2020-10-16 | $48.69 | $48.98 | $48.50 | $48.50 | $48.50 | 8,669 |
| 2020-10-15 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 935 |
| 2020-10-14 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 243 |
| 2020-10-13 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 300 |
| 2020-10-12 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 429 |
| 2020-10-09 | $47.55 | $48.10 | $47.55 | $48.10 | $48.10 | 791 |
| 2020-10-08 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 134 |
| 2020-10-07 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 91 |
| 2020-10-06 | $47.60 | $47.80 | $47.30 | $47.30 | $47.30 | 30,712 |
| 2020-10-05 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 411 |
| 2020-10-02 | $47.25 | $47.25 | $46.75 | $46.75 | $46.75 | 1,572 |
| 2020-10-01 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 349 |
| 2020-09-30 | $47.46 | $47.46 | $47.25 | $47.25 | $47.25 | 15,911 |
| 2020-09-29 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 229 |
| 2020-09-28 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 434 |
| 2020-09-25 | $44.60 | $45.00 | $44.50 | $45.00 | $45.00 | 1,071 |
| 2020-09-24 | $44.80 | $45.05 | $44.80 | $45.05 | $45.05 | 10,939 |
| 2020-09-23 | $45.60 | $45.60 | $45.34 | $45.34 | $45.34 | 2,131 |
| 2020-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 30,192 |
| 2020-09-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 222 |
| 2020-09-18 | $46.90 | $47.00 | $46.90 | $47.00 | $47.00 | 13,226 |
| 2020-09-17 | $47.15 | $47.15 | $47.05 | $47.05 | $47.05 | 100,445 |
| 2020-09-16 | $47.26 | $47.35 | $47.05 | $47.05 | $47.05 | 28,057 |
| 2020-09-15 | $47.64 | $47.65 | $47.40 | $47.65 | $47.65 | 5,854 |
| 2020-09-14 | $46.85 | $47.35 | $46.85 | $47.35 | $47.35 | 70,796 |
| 2020-09-11 | $47.20 | $47.70 | $47.20 | $47.70 | $47.70 | 60,916 |
| 2020-09-10 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 503 |
| 2020-09-09 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 598 |
| 2020-09-08 | $47.60 | $47.80 | $47.60 | $47.65 | $47.65 | 990 |
| 2020-09-04 | $46.35 | $46.35 | $46.15 | $46.15 | $46.15 | 717 |
| 2020-09-03 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 40,577 |
| 2020-09-02 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 588 |
| 2020-09-01 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 598 |
| 2020-08-31 | $47.70 | $48.03 | $47.70 | $48.03 | $48.03 | 73,239 |
| 2020-08-28 | $49.35 | $49.45 | $49.30 | $49.45 | $49.45 | 725 |
| 2020-08-27 | $49.65 | $49.85 | $49.50 | $49.50 | $49.50 | 829 |
| 2020-08-26 | $50.60 | $50.60 | $50.10 | $50.10 | $50.10 | 56,387 |
| 2020-08-25 | $51.00 | $51.30 | $51.00 | $51.30 | $51.30 | 1,708 |
| 2020-08-24 | $50.85 | $51.10 | $50.85 | $51.10 | $51.10 | 653 |
| 2020-08-21 | $50.05 | $50.35 | $50.05 | $50.20 | $50.20 | 815 |
| 2020-08-20 | $51.50 | $51.60 | $51.40 | $51.60 | $51.60 | 2,045 |
| 2020-08-19 | $52.45 | $52.45 | $52.40 | $52.40 | $52.40 | 895 |
| 2020-08-18 | $52.55 | $52.55 | $51.90 | $51.95 | $51.95 | 2,196 |
| 2020-08-17 | $52.90 | $52.90 | $52.25 | $52.25 | $52.25 | 2,284 |
| 2020-08-14 | $52.60 | $52.60 | $52.55 | $52.55 | $52.55 | 2,880 |
| 2020-08-13 | $52.60 | $53.30 | $52.60 | $53.30 | $53.30 | 31,147 |
| 2020-08-12 | $53.25 | $53.25 | $53.10 | $53.10 | $53.10 | 471 |
| 2020-08-11 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 1,867 |
| 2020-08-10 | $52.35 | $52.35 | $52.00 | $52.00 | $52.00 | 2,808 |
| 2020-08-07 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 1,623 |
| 2020-08-06 | $52.55 | $52.55 | $52.15 | $52.15 | $52.15 | 1,367 |
| 2020-08-05 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 1,522 |
| 2020-08-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 1,005 |
| 2020-08-03 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 487 |
| 2020-07-31 | $52.96 | $52.96 | $51.85 | $52.00 | $52.00 | 2,682 |
| 2020-07-30 | $51.60 | $52.50 | $51.60 | $52.50 | $52.50 | 2,893 |
| 2020-07-29 | $53.45 | $54.05 | $53.45 | $54.05 | $54.05 | 834 |
| 2020-07-28 | $52.85 | $53.10 | $52.85 | $53.10 | $53.10 | 1,329 |
| 2020-07-27 | $52.15 | $53.05 | $52.15 | $53.05 | $53.05 | 1,874 |
| 2020-07-24 | $51.65 | $52.15 | $51.65 | $51.85 | $51.85 | 119,450 |
| 2020-07-23 | $52.70 | $53.10 | $52.60 | $52.60 | $52.60 | 4,093 |
| 2020-07-22 | $52.15 | $52.15 | $51.70 | $52.10 | $52.10 | 2,100 |
| 2020-07-21 | $52.65 | $52.65 | $52.30 | $52.30 | $52.30 | 58,700 |
| 2020-07-20 | $52.60 | $52.60 | $52.00 | $52.10 | $52.10 | 51,800 |
| 2020-07-17 | $49.20 | $49.55 | $49.20 | $49.55 | $49.55 | 36,700 |
| 2020-07-16 | $49.60 | $49.60 | $49.55 | $49.55 | $49.55 | 32,200 |
| 2020-07-15 | $50.10 | $50.95 | $50.10 | $50.45 | $50.45 | 38,500 |
| 2020-07-14 | $47.95 | $48.35 | $47.90 | $48.30 | $48.30 | 3,300 |
| 2020-07-13 | $48.65 | $48.75 | $48.65 | $48.75 | $48.75 | 3,100 |
| 2020-07-10 | $47.35 | $47.45 | $46.90 | $46.90 | $46.90 | 2,500 |
| 2020-07-09 | $47.10 | $47.65 | $47.10 | $47.15 | $47.15 | 2,200 |
| 2020-07-08 | $48.00 | $48.40 | $47.90 | $47.90 | $47.90 | 25,500 |
| 2020-07-07 | $48.00 | $48.55 | $48.00 | $48.15 | $48.15 | 2,800 |
| 2020-07-06 | $48.80 | $49.05 | $48.80 | $49.05 | $49.05 | 3,400 |
| 2020-07-02 | $47.45 | $47.75 | $47.45 | $47.75 | $47.75 | 1,938 |
| 2020-07-01 | $47.00 | $47.60 | $47.00 | $47.10 | $47.10 | 2,769 |
| 2020-06-30 | $46.50 | $46.95 | $46.50 | $46.50 | $46.50 | 3,055 |
| 2020-06-29 | $46.75 | $46.75 | $46.60 | $46.60 | $46.60 | 1,311 |
| 2020-06-26 | $47.45 | $47.45 | $47.35 | $47.35 | $47.35 | 737 |
| 2020-06-25 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 178 |
| 2020-06-24 | $46.35 | $46.85 | $46.35 | $46.85 | $46.85 | 10,656 |
| 2020-06-23 | $48.25 | $48.30 | $47.85 | $48.30 | $48.30 | 32,721 |
| 2020-06-22 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 286 |
| 2020-06-19 | $47.35 | $47.35 | $46.79 | $47.30 | $47.30 | 3,814 |
| 2020-06-18 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 269 |
| 2020-06-17 | $47.55 | $47.55 | $46.85 | $46.85 | $46.85 | 2,055 |
| 2020-06-16 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 33,910 |
| 2020-06-15 | $44.68 | $45.40 | $44.68 | $44.90 | $44.90 | 2,775 |
| 2020-06-12 | $45.15 | $45.15 | $44.99 | $45.13 | $45.13 | 124,642 |
| 2020-06-11 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 733 |
| 2020-06-10 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 679 |
| 2020-06-09 | $47.50 | $47.60 | $47.50 | $47.60 | $47.60 | 1,931 |
| 2020-06-08 | $46.60 | $47.20 | $46.60 | $46.70 | $46.70 | 27,240 |
| 2020-06-05 | $47.75 | $47.85 | $47.75 | $47.85 | $47.85 | 37,911 |
| 2020-06-04 | $47.00 | $47.00 | $46.45 | $46.45 | $46.45 | 612 |
| 2020-06-03 | $45.85 | $46.15 | $45.85 | $46.15 | $46.15 | 1,999 |
| 2020-06-02 | $45.50 | $46.00 | $45.50 | $46.00 | $46.00 | 897 |
| 2020-06-01 | $45.65 | $45.70 | $45.65 | $45.70 | $45.70 | 20,562 |
| 2020-05-29 | $45.90 | $46.15 | $45.90 | $45.98 | $45.98 | 800 |
| 2020-05-28 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 40,221 |
| 2020-05-27 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 17 |
| 2020-05-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 123 |
| 2020-05-22 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 29 |
| 2020-05-21 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 50,036 |
| 2020-05-20 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 40,000 |
| 2020-05-19 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 70,000 |
| 2020-05-18 | $42.68 | $43.25 | $42.68 | $43.25 | $43.25 | 33,184 |
| 2020-05-15 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 122,370 |
| 2020-05-14 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 90,009 |
| 2020-05-13 | $42.20 | $42.54 | $41.42 | $41.42 | $41.42 | 61,466 |
| 2020-05-11 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 78 |
| 2020-05-08 | $42.60 | $42.85 | $42.60 | $42.85 | $42.85 | 295 |
| 2020-05-06 | $43.60 | $43.60 | $42.98 | $42.98 | $42.98 | 60,244 |
| 2020-05-05 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 4,599 |
| 2020-05-04 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 55,180 |
| 2020-04-30 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 124 |
| 2020-04-29 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 40,200 |
| 2020-04-28 | $43.41 | $43.81 | $43.41 | $43.81 | $43.81 | 673 |
| 2020-04-27 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 200 |
| 2020-04-24 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 1,041 |
| 2020-04-23 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 30,246 |
| 2020-04-22 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 168 |
| 2020-04-21 | $42.65 | $42.65 | $41.74 | $41.74 | $41.74 | 535 |
| 2020-04-20 | $42.24 | $43.04 | $42.24 | $43.04 | $43.04 | 938 |
| 2020-04-17 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 10 |
| 2020-04-16 | $40.49 | $40.49 | $39.72 | $39.99 | $39.99 | 426 |
| 2020-04-15 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 51 |
| 2020-04-14 | $41.76 | $41.82 | $41.48 | $41.48 | $41.48 | 107,414 |
| 2020-04-13 | $39.68 | $42.74 | $39.68 | $42.74 | $42.74 | 1,348 |
| 2020-04-09 | $40.97 | $41.96 | $40.97 | $41.96 | $41.96 | 41,431 |
| 2020-04-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 114 |
| 2020-04-07 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 115 |
| 2020-04-06 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 272 |
| 2020-04-03 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 9,701 |
| 2020-04-02 | $37.16 | $37.35 | $37.16 | $37.35 | $37.35 | 13,408 |
| 2020-04-01 | $37.88 | $39.25 | $37.88 | $39.25 | $39.25 | 39,877 |
| 2020-03-31 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 285 |
| 2020-03-30 | $41.52 | $41.52 | $39.24 | $40.57 | $40.57 | 40,761 |
| 2020-03-27 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 374 |
| 2020-03-26 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 1,726 |
| 2020-03-25 | $34.35 | $38.02 | $34.35 | $38.02 | $38.02 | 110,706 |
| 2020-03-24 | $34.39 | $36.22 | $34.32 | $34.51 | $34.51 | 62,534 |
| 2020-03-23 | $34.73 | $34.73 | $33.64 | $33.64 | $33.64 | 903 |
| 2020-03-20 | $36.36 | $36.36 | $32.48 | $34.00 | $34.00 | 10,844 |
| 2020-03-19 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 55 |
| 2020-03-18 | $34.15 | $36.00 | $32.05 | $32.05 | $32.05 | 9,468 |
| 2020-03-17 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 657 |
| 2020-03-16 | $33.17 | $33.17 | $30.89 | $30.89 | $30.89 | 1,734 |
| 2020-03-13 | $34.92 | $34.92 | $33.53 | $34.64 | $34.64 | 841 |
| 2020-03-12 | $36.16 | $36.16 | $33.55 | $35.94 | $35.94 | 390,788 |
| 2020-03-11 | $37.72 | $37.84 | $37.10 | $37.10 | $37.10 | 3,150 |
| 2020-03-10 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 261 |
| 2020-03-09 | $38.45 | $39.34 | $38.45 | $39.34 | $39.34 | 1,335 |
| 2020-03-06 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 95,258 |
| 2020-03-05 | $43.14 | $43.20 | $42.95 | $42.95 | $42.95 | 370,542 |
| 2020-03-04 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 15,273 |
| 2020-03-03 | $43.28 | $43.72 | $42.15 | $42.15 | $42.15 | 246,755 |
| 2020-03-02 | $42.45 | $42.70 | $42.45 | $42.70 | $42.70 | 78,875 |
| 2020-02-28 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 612 |
| 2020-02-27 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 72,732 |
| 2020-02-26 | $43.70 | $44.22 | $43.70 | $44.22 | $44.22 | 42,112 |
| 2020-02-25 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 4 |
| 2020-02-24 | $46.62 | $46.62 | $46.30 | $46.30 | $46.30 | 40,817 |
| 2020-02-21 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 64,800 |
| 2020-02-20 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 254 |
| 2020-02-18 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 38 |
| 2020-02-14 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 53 |
| 2020-02-13 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 70 |
| 2020-02-12 | $48.90 | $48.90 | $48.80 | $48.80 | $48.80 | 666 |
| 2020-02-11 | $48.84 | $48.84 | $48.75 | $48.75 | $48.75 | 868 |
| 2020-02-10 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 269 |
| 2020-02-06 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 149 |
| 2020-02-05 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 41,230 |
| 2020-02-04 | $47.80 | $48.00 | $47.80 | $47.80 | $47.80 | 2,677 |
| 2020-01-31 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 20,000 |
| 2020-01-30 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 40 |
| 2020-01-29 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 21,298 |
| 2020-01-28 | $47.60 | $47.90 | $47.60 | $47.90 | $47.90 | 30,100 |
| 2020-01-27 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 55,000 |
| 2020-01-24 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 48 |
| 2020-01-23 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 300 |
| 2020-01-22 | $50.50 | $50.50 | $50.20 | $50.20 | $50.20 | 559 |
| 2020-01-21 | $49.55 | $50.12 | $49.55 | $50.12 | $50.12 | 1,564 |
| 2020-01-17 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 185 |
| 2020-01-16 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 165 |
| 2020-01-15 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 607 |
| 2020-01-14 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 21,102 |
| 2020-01-13 | $49.24 | $49.47 | $49.24 | $49.47 | $49.47 | 21,805 |
| 2020-01-10 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 21,812 |
| 2020-01-08 | $48.57 | $48.57 | $48.56 | $48.56 | $48.56 | 675 |
| 2020-01-06 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 144 |
| 2020-01-03 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 321 |
| 2019-12-31 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 35 |
| 2019-12-26 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 1,588 |
| 2019-12-24 | $48.55 | $48.55 | $48.50 | $48.50 | $48.50 | 5,107 |
| 2019-12-23 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 414 |
| 2019-12-20 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 6,400 |
| 2019-12-19 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 119 |
| 2019-12-18 | $48.38 | $48.38 | $48.17 | $48.17 | $48.17 | 6,507 |
| 2019-12-17 | $48.45 | $48.45 | $48.45 | $48.45 | $48.45 | 812 |
| 2019-12-13 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 227 |
| 2019-12-12 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 256 |
| 2019-12-11 | $47.45 | $47.45 | $47.10 | $47.10 | $47.10 | 463 |
| 2019-12-10 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 2,715 |
| 2019-12-05 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 59 |
| 2019-12-03 | $45.33 | $45.40 | $45.33 | $45.40 | $45.40 | 843 |
| 2019-12-02 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 171 |
| 2019-11-26 | $45.83 | $46.40 | $45.83 | $45.95 | $45.95 | 2,379 |
| 2019-11-25 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 755 |
| 2019-11-22 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 3,200 |
| 2019-11-21 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 165 |
| 2019-11-20 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 53 |
| 2019-11-19 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 299,691 |
| 2019-11-18 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 50 |
| 2019-11-15 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 94 |
| 2019-11-14 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 35,001 |
| 2019-11-13 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 40,000 |
| 2019-11-11 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 25 |
| 2019-11-08 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 1,275 |
| 2019-11-01 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 50 |
| 2019-10-31 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 87 |
| 2019-10-30 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 35,062 |
| 2019-10-29 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 840 |
| 2019-10-24 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 22,135 |
| 2019-10-23 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 41,417 |
| 2019-10-22 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 90,000 |
| 2019-10-17 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 600 |
| 2019-10-16 | $43.14 | $43.15 | $43.14 | $43.15 | $43.15 | 150,015 |
| 2019-10-15 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 100 |
| 2019-10-14 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 57 |
| 2019-10-11 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 48 |
| 2019-10-10 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 90,158 |
| 2019-10-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 40,000 |
| 2019-10-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 21 |
| 2019-10-04 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 45,055 |
| 2019-10-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 45,130 |
| 2019-10-02 | $44.20 | $44.20 | $43.65 | $43.65 | $43.65 | 843 |
| 2019-10-01 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 460 |
| 2019-09-27 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 85 |
| 2019-09-26 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 30,000 |
| 2019-09-25 | $48.23 | $48.54 | $48.23 | $48.54 | $48.54 | 112,345 |
| 2019-09-24 | $48.22 | $48.22 | $47.86 | $47.86 | $47.86 | 755 |
| 2019-09-20 | $48.18 | $48.18 | $48.15 | $48.15 | $48.15 | 108,340 |
| 2019-09-19 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 709 |
| 2019-09-18 | $48.85 | $48.85 | $47.88 | $47.88 | $47.88 | 775 |
| 2019-09-16 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 47,900 |
| 2019-09-13 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 35,000 |
| 2019-09-12 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 538 |
| 2019-09-09 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 31 |
| 2019-09-06 | $47.60 | $47.60 | $47.57 | $47.57 | $47.57 | 2,000 |
| 2019-09-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 64 |
| 2019-09-04 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 95 |
| 2019-08-29 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 56 |
| 2019-08-27 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1 |
| 2019-08-26 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 182 |
| 2019-08-23 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 141 |
| 2019-08-20 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 305 |
| 2019-08-16 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 90 |
| 2019-08-15 | $45.30 | $45.70 | $45.30 | $45.70 | $45.70 | 260 |
| 2019-08-08 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 10,000 |
| 2019-08-06 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 286 |
| 2019-08-05 | $45.94 | $45.95 | $45.11 | $45.11 | $45.11 | 200,573 |
| 2019-08-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 164 |
| 2019-07-31 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 100 |
| 2019-07-30 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 2 |
| 2019-07-29 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 5,465 |
| 2019-07-26 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 90,000 |
| 2019-07-24 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 500 |
| 2019-07-23 | $46.85 | $47.10 | $46.85 | $47.08 | $47.08 | 4,217 |
| 2019-07-18 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 95 |
| 2019-07-17 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 10,098 |
| 2019-07-15 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 35,000 |
| 2019-07-12 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 3,379 |
| 2019-07-11 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 112 |
| 2019-07-10 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 3,351 |
| 2019-07-09 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 3,440 |
| 2019-07-08 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 527 |
| 2019-07-05 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 70,000 |
| 2019-07-02 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 3,108 |
| 2019-07-01 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 5,168 |
| 2019-06-28 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 110 |
| 2019-06-27 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 1,208 |
| 2019-06-26 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 111 |
| 2019-06-25 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 752 |
| 2019-06-24 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 500 |
| 2019-06-21 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 283 |
| 2019-06-20 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 45 |
| 2019-06-19 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 930 |
| 2019-06-17 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 192 |
| 2019-06-14 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 300 |
| 2019-06-13 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 516 |
| 2019-06-12 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 30,369 |
| 2019-06-11 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 105 |
| 2019-06-07 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 20 |
| 2019-06-06 | $39.85 | $39.85 | $39.78 | $39.80 | $39.80 | 152,000 |
| 2019-06-05 | $39.86 | $39.87 | $39.85 | $39.87 | $39.87 | 300,000 |
| 2019-06-03 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 462 |
| 2019-05-31 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 441 |
| 2019-05-29 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 36 |
| 2019-05-28 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 129 |
| 2019-05-24 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 1 |
| 2019-05-21 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 80,001 |
| 2019-05-20 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 25 |
| 2019-05-17 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 600 |
| 2019-05-16 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 23 |
| 2019-05-13 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 6 |
| 2019-05-10 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 241,723 |
| 2019-05-09 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 100,000 |
| 2019-05-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 78,223 |
| 2019-05-07 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 23 |
| 2019-05-02 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 35,500 |
| 2019-04-30 | $42.40 | $42.70 | $42.40 | $42.70 | $42.70 | 101,450 |
| 2019-04-29 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 450 |
| 2019-04-25 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 700 |
| 2019-04-23 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 16,135 |
| 2019-04-22 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 25 |
| 2019-04-18 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 100 |
| 2019-04-15 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 500 |
| 2019-04-12 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 246 |
| 2019-04-11 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 6 |
| 2019-04-10 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 40,062 |
| 2019-04-09 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 76,183 |
| 2019-04-03 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 254,454 |
| 2019-03-28 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 45,000 |
| 2019-03-27 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 78,286 |
| 2019-03-26 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 85,883 |
| 2019-03-20 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 469 |
| 2019-03-14 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 112 |
| 2019-03-05 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 72,500 |
| 2019-03-04 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 80,000 |
| 2019-02-07 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 275,000 |
| 2019-02-06 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 200 |
| 2019-02-05 | $38.67 | $38.70 | $38.67 | $38.70 | $38.70 | 83,143 |
| 2019-02-04 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 699 |
| 2019-01-31 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 1,230 |
| 2019-01-24 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 450 |
| 2019-01-23 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 45,000 |
| 2019-01-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 2 |
| 2019-01-11 | $34.81 | $34.81 | $34.30 | $34.70 | $34.70 | 6,792 |
| 2019-01-09 | $35.85 | $36.05 | $35.85 | $36.05 | $36.05 | 450 |
| 2019-01-07 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 100,001 |
| 2019-01-03 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 10 |
| 2018-12-31 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 321 |
| 2018-12-26 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 130 |
| 2018-12-20 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 3,779 |
| 2018-12-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 100 |
| 2018-12-12 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 1,183 |
| 2018-12-10 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 1,798 |
| 2018-12-06 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 100 |
| 2018-12-03 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 801 |
| 2018-11-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 157,342 |
| 2018-11-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 100 |
| 2018-11-23 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 261 |
| 2018-11-15 | $37.11 | $37.49 | $37.11 | $37.49 | $37.49 | 519 |
| 2018-11-14 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 70,001 |
| 2018-11-13 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 40,000 |
| 2018-11-12 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 40,000 |
| 2018-11-09 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 130,000 |
| 2018-11-08 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 909 |
| 2018-11-06 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 45,000 |
| 2018-11-02 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 140 |
| 2018-10-31 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 13 |
| 2018-10-29 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 60,080 |
| 2018-10-25 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 50,000 |
| 2018-10-24 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 45,000 |
| 2018-10-23 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 31,863 |
| 2018-10-18 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 160 |
| 2018-10-16 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 90,000 |
| 2018-10-15 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 94,250 |
| 2018-10-11 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 120,000 |
| 2018-10-10 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 3,660 |
| 2018-10-09 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 85,020 |
| 2018-10-04 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 40,000 |
| 2018-10-01 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 60,000 |
| 2018-09-26 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 40,000 |
| 2018-09-19 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 517 |
| 2018-09-17 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 116 |
| 2018-09-12 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 55,696 |
| 2018-09-11 | $44.29 | $44.30 | $44.29 | $44.30 | $44.30 | 520,000 |
| 2018-08-30 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 450 |
| 2018-08-29 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 49,355 |
| 2018-08-28 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 500 |
| 2018-08-27 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 2,557 |
| 2018-08-21 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 10,330 |
| 2018-08-20 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 110,000 |
| 2018-08-16 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 0 |
| 2018-08-15 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 9,933 |
| 2018-08-13 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 10,537 |
| 2018-08-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2018-08-03 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 21,200 |
| 2018-07-30 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 225 |
| 2018-07-27 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 55,100 |
| 2018-07-26 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 13,146 |
| 2018-07-24 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 50,531 |
| 2018-07-18 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 100,000 |
| 2018-07-13 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 30,003 |
| 2018-07-12 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 40,000 |
| 2018-06-29 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 70,000 |
| 2018-06-28 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 646 |
| 2018-06-26 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 2 |
| 2018-06-20 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 70,000 |
| 2018-06-19 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 1 |
| 2018-06-15 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 1 |
| 2018-06-14 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 11 |
| 2018-06-11 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 2 |
| 2018-06-08 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 217 |
| 2018-06-06 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 300 |
| 2018-06-01 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 655 |
| 2018-05-29 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 16 |
| 2018-05-25 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 47,500 |
| 2018-05-23 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 600 |
| 2018-05-22 | $43.04 | $43.22 | $43.04 | $43.14 | $43.14 | 46,100 |
| 2018-05-21 | $43.39 | $43.41 | $43.39 | $43.41 | $43.41 | 15,000 |
| 2018-05-17 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 45,000 |
| 2018-04-27 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 150 |
| 2018-04-25 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 15,000 |
| 2018-04-23 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 33 |
| 2018-04-20 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 112 |
| 2018-04-19 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 35,000 |
| 2018-04-18 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 289 |
| 2018-04-17 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 55,000 |
| 2018-04-16 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 106,000 |
| 2018-04-13 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 20,000 |
| 2018-04-11 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 55,100 |
| 2018-04-10 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 55,200 |
| 2018-04-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 90,000 |
| 2018-04-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 30,000 |
| 2018-03-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 61,000 |
| 2018-03-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2018-03-21 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 54,000 |
| 2018-03-09 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 60,000 |
| 2018-03-07 | $38.94 | $38.94 | $38.65 | $38.65 | $38.65 | 12,624 |
| 2018-03-06 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 30,869 |
| 2018-03-01 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 13,500 |
| 2018-02-28 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 35,373 |
| 2018-02-22 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 102,000 |
| 2018-02-21 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 26,000 |
| 2018-02-20 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 588 |
| 2018-02-16 | $39.12 | $39.12 | $39.09 | $39.09 | $39.09 | 115,000 |
| 2018-02-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 48,800 |
| 2018-02-14 | $37.54 | $38.02 | $37.54 | $38.02 | $38.02 | 85,000 |
| 2018-02-13 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 100,000 |
| 2018-02-12 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 78,500 |
| 2018-02-09 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 45,000 |
| 2018-02-08 | $36.75 | $37.20 | $36.75 | $36.75 | $36.75 | 50,178 |
| 2018-02-07 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 13,426 |
| 2018-02-06 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 35,000 |
| 2018-02-05 | $39.02 | $39.02 | $36.86 | $36.86 | $36.86 | 794 |
| 2018-02-02 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 6,522 |
| 2018-02-01 | $40.86 | $40.86 | $40.71 | $40.71 | $40.71 | 26,245 |
| 2018-01-31 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 55,000 |
| 2018-01-30 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 150,000 |
| 2018-01-29 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 118 |
| 2018-01-25 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 82,252 |
| 2018-01-24 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 80,000 |
| 2018-01-22 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 80,000 |
| 2018-01-18 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 40,000 |
| 2018-01-10 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 118 |
| 2018-01-03 | $37.84 | $38.35 | $37.84 | $38.35 | $38.35 | 3,534 |
| 2017-12-29 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 2,366 |
| 2017-12-18 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 40 |
| 2017-12-15 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 90 |
| 2017-12-12 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 2,082 |
| 2017-12-11 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 300 |
| 2017-12-05 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 25,000 |
| 2017-12-04 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 71,300 |
| 2017-12-01 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 40,200 |
| 2017-11-30 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 103 |
| 2017-11-28 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 15,000 |
| 2017-11-22 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 487 |
| 2017-11-21 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 65,000 |
| 2017-11-20 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 20,686 |
| 2017-11-10 | $39.25 | $39.25 | $39.16 | $39.17 | $39.17 | 176,226 |
| 2017-11-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 413 |
| 2017-11-07 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 20,000 |
| 2017-11-06 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 1 |
| 2017-11-03 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 672 |
| 2017-11-02 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 35,000 |
| 2017-11-01 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 115,000 |
| 2017-10-31 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 25,000 |
| 2017-10-26 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 40,001 |
| 2017-10-25 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 150,153 |
| 2017-10-24 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 391,000 |
| 2017-10-20 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 105 |
| 2017-10-18 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 406 |
| 2017-10-16 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 75 |
| 2017-10-13 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 415 |
| 2017-10-10 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 200,000 |
| 2017-10-06 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 510,000 |
| 2017-10-04 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 98 |
| 2017-10-03 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 35 |
| 2017-10-02 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 185 |
| 2017-09-28 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 500 |
| 2017-09-27 | $40.48 | $40.49 | $40.48 | $40.49 | $40.49 | 60,000 |
| 2017-09-25 | $41.69 | $41.69 | $41.60 | $41.60 | $41.60 | 109,284 |
| 2017-09-22 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 50 |