Winner Information Technology Company Inc (300609) Exchange: SHE
Data as of July 17, 2025
$36.70 ($2.13) 6.16%
Winner Information Technology Company Inc - Daily Information
Click for more stock information on Winner Information Technology Company Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $34.89 |
| Previous Close | $36.70 |
| High | $37.49 |
| Low | $34.89 |
| Adjusted Open | $34.89 |
| Previous Adjusted Close | $36.70 |
| Adjusted High | $37.49 |
| Adjusted Low | $34.89 |
About Winner Information Technology Company Inc (300609)
Invest in Winner Information Technology Company Inc (300609)
Historical Stock Data for Winner Information Technology Company Inc (300609)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $34.89 | $37.49 | $34.89 | $36.70 | $36.70 | 13,539,480 |
| 2025-07-07 | $34.91 | $35.28 | $33.91 | $34.57 | $34.57 | 9,093,570 |
| 2025-07-04 | $32.00 | $35.46 | $31.50 | $34.45 | $34.45 | 14,179,420 |
| 2025-07-03 | $32.15 | $32.60 | $31.70 | $32.15 | $32.15 | 3,229,400 |
| 2025-07-02 | $32.45 | $32.77 | $31.70 | $32.08 | $32.08 | 3,715,400 |
| 2025-07-01 | $33.36 | $33.66 | $31.95 | $32.52 | $32.52 | 6,271,500 |
| 2025-06-30 | $33.04 | $33.70 | $32.52 | $33.42 | $33.42 | 6,419,700 |
| 2025-06-27 | $31.97 | $33.52 | $31.97 | $33.04 | $33.04 | 8,787,670 |
| 2025-06-26 | $32.00 | $32.29 | $31.50 | $31.97 | $31.97 | 4,600,100 |
| 2025-06-25 | $32.11 | $32.29 | $31.65 | $31.95 | $31.95 | 4,269,400 |
| 2025-06-24 | $31.26 | $32.36 | $31.26 | $31.92 | $31.92 | 6,080,100 |
| 2025-06-23 | $30.02 | $31.50 | $29.99 | $31.15 | $31.15 | 4,780,700 |
| 2025-06-20 | $31.80 | $31.80 | $30.37 | $30.48 | $30.48 | 5,004,800 |
| 2025-06-19 | $31.61 | $32.94 | $31.15 | $31.46 | $31.46 | 7,803,200 |
| 2025-06-18 | $32.43 | $32.63 | $31.76 | $31.80 | $31.80 | 5,760,500 |
| 2025-06-17 | $34.12 | $34.35 | $32.35 | $32.59 | $32.59 | 9,877,360 |
| 2025-06-13 | $31.61 | $31.86 | $30.27 | $30.38 | $30.38 | 8,919,800 |
| 2025-06-12 | $30.04 | $32.67 | $30.00 | $32.25 | $32.25 | 14,115,350 |
| 2025-06-11 | $29.74 | $30.79 | $29.74 | $30.39 | $30.39 | 5,139,780 |
| 2025-06-10 | $30.53 | $30.53 | $29.36 | $29.81 | $29.81 | 5,023,400 |
| 2025-06-09 | $30.40 | $30.78 | $29.69 | $30.53 | $30.53 | 5,364,000 |
| 2025-06-06 | $30.92 | $31.56 | $30.34 | $30.39 | $30.39 | 6,091,000 |
| 2025-06-05 | $30.01 | $30.93 | $30.01 | $30.75 | $30.75 | 4,806,990 |
| 2025-06-04 | $30.45 | $30.80 | $29.96 | $30.25 | $30.25 | 4,879,500 |
| 2025-06-03 | $29.39 | $31.12 | $29.01 | $30.46 | $30.46 | 7,150,800 |
| 2025-05-30 | $29.97 | $30.29 | $29.45 | $29.50 | $29.50 | 4,797,200 |
| 2025-05-29 | $29.51 | $30.49 | $29.35 | $30.19 | $30.19 | 5,709,100 |
| 2025-05-28 | $29.72 | $30.35 | $29.60 | $29.63 | $29.63 | 4,168,400 |
| 2025-05-27 | $30.38 | $30.38 | $29.47 | $30.00 | $30.00 | 5,001,300 |
| 2025-05-26 | $29.30 | $30.59 | $29.30 | $30.28 | $30.28 | 6,954,900 |
| 2025-05-23 | $30.10 | $30.46 | $29.21 | $29.28 | $29.28 | 7,100,400 |
| 2025-05-22 | $30.65 | $31.19 | $30.03 | $30.20 | $30.20 | 9,100,580 |
| 2025-05-21 | $32.00 | $32.10 | $30.04 | $30.60 | $30.60 | 15,935,280 |
| 2025-05-20 | $33.79 | $34.30 | $31.56 | $32.30 | $32.30 | 23,575,110 |
| 2025-05-19 | $32.02 | $35.24 | $31.11 | $33.79 | $33.79 | 28,563,180 |
| 2025-05-16 | $28.70 | $30.26 | $27.97 | $29.37 | $29.37 | 12,504,900 |
| 2025-05-15 | $29.81 | $30.45 | $28.38 | $28.39 | $28.39 | 10,786,300 |
| 2025-05-14 | $30.04 | $31.47 | $28.93 | $29.64 | $29.64 | 15,253,710 |
| 2025-05-13 | $33.64 | $34.50 | $30.13 | $30.65 | $30.65 | 19,858,320 |
| 2025-05-12 | $31.97 | $31.97 | $27.73 | $30.34 | $30.34 | 21,188,190 |
| 2025-05-06 | $26.25 | $27.11 | $26.25 | $27.06 | $27.06 | 2,423,800 |
| 2025-04-30 | $25.75 | $26.43 | $25.67 | $26.13 | $26.13 | 1,761,000 |
| 2025-04-29 | $25.10 | $26.00 | $24.53 | $25.75 | $25.75 | 2,970,000 |
| 2025-04-28 | $25.00 | $25.43 | $24.79 | $24.92 | $24.92 | 1,518,700 |
| 2025-04-25 | $25.20 | $25.69 | $25.09 | $25.26 | $25.26 | 1,394,500 |
| 2025-04-24 | $25.88 | $25.88 | $25.05 | $25.07 | $25.07 | 1,941,600 |
| 2025-04-23 | $25.20 | $26.10 | $25.20 | $25.80 | $25.80 | 2,683,800 |
| 2025-04-22 | $25.80 | $26.30 | $25.67 | $25.77 | $25.77 | 1,654,100 |
| 2025-04-21 | $25.60 | $26.24 | $25.45 | $25.90 | $25.90 | 2,304,900 |
| 2025-04-18 | $25.59 | $26.58 | $25.40 | $25.69 | $25.69 | 1,839,600 |
| 2025-04-17 | $25.16 | $26.00 | $25.06 | $25.69 | $25.69 | 2,076,300 |
| 2025-04-16 | $25.80 | $25.80 | $24.66 | $25.36 | $25.36 | 2,202,700 |
| 2025-04-15 | $25.95 | $26.40 | $25.51 | $25.79 | $25.79 | 1,925,800 |
| 2025-04-14 | $26.37 | $26.93 | $25.90 | $25.95 | $25.95 | 3,121,800 |
| 2025-04-11 | $25.76 | $26.33 | $25.35 | $25.88 | $25.88 | 3,379,300 |
| 2025-04-10 | $25.10 | $27.27 | $24.06 | $25.70 | $25.70 | 7,197,000 |
| 2025-04-09 | $23.08 | $24.41 | $21.61 | $24.08 | $24.08 | 4,361,570 |
| 2025-04-08 | $23.00 | $24.40 | $22.73 | $23.60 | $23.60 | 4,272,000 |
| 2025-04-07 | $26.85 | $27.58 | $22.96 | $22.96 | $22.96 | 6,448,000 |
| 2025-04-03 | $28.50 | $29.00 | $28.35 | $28.70 | $28.70 | 4,332,800 |
| 2025-04-02 | $27.79 | $28.95 | $27.55 | $28.78 | $28.78 | 4,963,570 |
| 2025-04-01 | $27.75 | $28.50 | $27.26 | $27.82 | $27.82 | 4,757,850 |
| 2025-03-31 | $27.20 | $27.63 | $26.28 | $27.47 | $27.47 | 4,678,300 |
| 2025-03-28 | $28.01 | $28.49 | $27.07 | $27.41 | $27.41 | 4,398,580 |
| 2025-03-27 | $29.55 | $29.77 | $27.75 | $27.77 | $27.77 | 7,336,540 |
| 2025-03-26 | $28.40 | $29.96 | $28.40 | $29.17 | $29.17 | 9,637,500 |
| 2025-03-25 | $28.40 | $29.08 | $27.85 | $28.73 | $28.73 | 7,737,260 |
| 2025-03-24 | $27.76 | $28.85 | $26.85 | $28.16 | $28.16 | 6,698,470 |
| 2025-03-21 | $28.00 | $28.43 | $27.53 | $27.69 | $27.69 | 4,426,700 |
| 2025-03-20 | $28.62 | $28.78 | $27.95 | $27.96 | $27.96 | 4,906,300 |
| 2025-03-19 | $29.00 | $29.28 | $28.32 | $28.71 | $28.71 | 6,148,490 |
| 2025-03-18 | $29.25 | $30.26 | $28.93 | $29.06 | $29.06 | 10,980,680 |
| 2025-03-17 | $28.08 | $29.39 | $27.39 | $29.06 | $29.06 | 11,006,980 |
| 2025-03-14 | $27.76 | $28.16 | $27.26 | $28.01 | $28.01 | 7,439,500 |
| 2025-03-13 | $28.32 | $29.47 | $27.23 | $27.99 | $27.99 | 11,062,510 |
| 2025-03-12 | $27.31 | $29.50 | $26.96 | $28.79 | $28.79 | 12,083,110 |
| 2025-03-11 | $26.92 | $27.40 | $26.72 | $27.19 | $27.19 | 3,173,210 |
| 2025-03-10 | $27.50 | $27.50 | $26.77 | $27.23 | $27.23 | 3,200,200 |
| 2025-03-07 | $27.80 | $27.98 | $27.06 | $27.50 | $27.50 | 5,636,700 |
| 2025-03-06 | $25.98 | $28.26 | $25.78 | $27.78 | $27.78 | 10,403,900 |
| 2025-03-05 | $25.58 | $25.78 | $25.00 | $25.59 | $25.59 | 3,280,100 |
| 2025-03-04 | $25.01 | $25.66 | $24.89 | $25.52 | $25.52 | 2,382,760 |
| 2025-03-03 | $24.90 | $25.89 | $24.68 | $24.99 | $24.99 | 4,223,240 |
| 2025-02-28 | $26.98 | $27.16 | $24.90 | $24.94 | $24.94 | 5,654,400 |
| 2025-02-27 | $27.87 | $27.88 | $26.53 | $27.15 | $27.15 | 6,123,700 |
| 2025-02-26 | $27.40 | $28.59 | $27.14 | $27.88 | $27.88 | 7,568,410 |
| 2025-02-25 | $26.76 | $27.39 | $26.56 | $26.93 | $26.93 | 3,767,690 |
| 2025-02-24 | $28.19 | $28.19 | $26.88 | $27.25 | $27.25 | 5,221,220 |
| 2025-02-20 | $27.27 | $27.59 | $26.72 | $27.34 | $27.34 | 4,389,270 |
| 2025-02-19 | $26.80 | $27.38 | $26.39 | $27.00 | $27.00 | 4,555,700 |
| 2025-02-18 | $27.45 | $27.82 | $26.01 | $26.31 | $26.31 | 5,827,200 |
| 2025-02-17 | $28.18 | $28.50 | $27.44 | $27.77 | $27.77 | 6,538,100 |
| 2025-02-14 | $27.11 | $28.18 | $26.77 | $27.77 | $27.77 | 6,051,300 |
| 2025-02-13 | $27.56 | $27.81 | $26.72 | $26.95 | $26.95 | 5,231,680 |
| 2025-02-12 | $27.34 | $28.00 | $27.12 | $27.62 | $27.62 | 5,312,100 |
| 2025-02-11 | $29.00 | $29.57 | $27.40 | $27.76 | $27.76 | 8,414,300 |
| 2025-02-10 | $27.00 | $28.39 | $26.76 | $28.39 | $28.39 | 7,511,600 |
| 2025-02-07 | $26.41 | $27.80 | $26.36 | $27.00 | $27.00 | 7,020,690 |
| 2025-02-06 | $26.13 | $26.90 | $25.90 | $26.68 | $26.68 | 5,654,790 |
| 2025-02-05 | $25.32 | $26.40 | $25.28 | $26.36 | $26.36 | 6,961,900 |
| 2025-01-27 | $25.31 | $25.50 | $24.04 | $24.79 | $24.79 | 6,603,950 |
| 2025-01-24 | $23.91 | $24.60 | $23.62 | $24.42 | $24.42 | 5,356,900 |
| 2025-01-23 | $23.62 | $24.62 | $23.39 | $23.91 | $23.91 | 7,518,300 |
| 2025-01-22 | $22.86 | $23.80 | $22.65 | $23.22 | $23.22 | 3,936,200 |
| 2025-01-21 | $23.51 | $23.63 | $22.70 | $22.98 | $22.98 | 2,710,300 |
| 2025-01-20 | $23.24 | $23.52 | $23.09 | $23.26 | $23.26 | 2,923,230 |
| 2025-01-17 | $23.29 | $23.29 | $22.78 | $23.03 | $23.03 | 3,259,200 |
| 2025-01-16 | $23.20 | $23.98 | $22.94 | $23.29 | $23.29 | 5,497,100 |
| 2025-01-15 | $23.53 | $24.07 | $23.28 | $23.40 | $23.40 | 5,001,080 |
| 2025-01-14 | $21.81 | $23.91 | $21.80 | $23.49 | $23.49 | 7,376,700 |
| 2025-01-13 | $21.70 | $21.98 | $20.95 | $21.74 | $21.74 | 4,648,280 |
| 2025-01-09 | $22.37 | $23.65 | $22.17 | $23.36 | $23.36 | 8,168,500 |
| 2025-01-08 | $21.70 | $22.49 | $21.31 | $22.38 | $22.38 | 6,856,320 |
| 2025-01-07 | $21.38 | $21.86 | $21.00 | $21.85 | $21.85 | 4,489,300 |
| 2025-01-06 | $21.89 | $21.98 | $20.61 | $21.17 | $21.17 | 5,635,300 |
| 2025-01-03 | $24.01 | $24.12 | $21.66 | $21.85 | $21.85 | 7,361,700 |
| 2025-01-02 | $24.64 | $25.49 | $23.64 | $24.12 | $24.12 | 5,855,630 |
| 2024-12-31 | $26.52 | $26.99 | $24.60 | $24.64 | $24.64 | 8,066,200 |
| 2024-12-30 | $28.01 | $28.67 | $26.51 | $26.59 | $26.59 | 8,182,720 |
| 2024-12-27 | $29.00 | $29.48 | $28.00 | $28.01 | $28.01 | 9,635,080 |
| 2024-12-26 | $29.49 | $29.89 | $29.02 | $29.51 | $29.51 | 10,741,240 |
| 2024-12-25 | $29.58 | $30.00 | $28.25 | $29.10 | $29.10 | 11,572,030 |
| 2024-12-24 | $28.67 | $30.34 | $27.30 | $30.05 | $30.05 | 14,793,190 |
| 2024-12-23 | $28.70 | $29.69 | $27.08 | $28.25 | $28.25 | 11,144,570 |
| 2024-12-20 | $27.45 | $29.32 | $26.98 | $28.96 | $28.96 | 11,628,790 |
| 2024-12-19 | $27.70 | $28.20 | $26.13 | $27.32 | $27.32 | 9,035,400 |
| 2024-12-18 | $28.68 | $28.98 | $27.70 | $28.24 | $28.24 | 7,260,880 |
| 2024-12-17 | $31.50 | $31.50 | $28.33 | $28.77 | $28.77 | 11,393,920 |
| 2024-12-16 | $29.80 | $31.66 | $29.61 | $31.35 | $31.35 | 17,146,620 |
| 2024-12-13 | $28.88 | $31.32 | $28.59 | $29.60 | $29.60 | 12,763,090 |
| 2024-12-12 | $28.15 | $29.13 | $27.91 | $29.13 | $29.13 | 11,877,400 |
| 2024-12-11 | $27.80 | $28.57 | $27.53 | $27.92 | $27.92 | 8,546,280 |
| 2024-12-10 | $27.76 | $29.80 | $27.06 | $28.28 | $28.28 | 13,937,080 |
| 2024-12-09 | $27.37 | $27.90 | $26.73 | $27.15 | $27.15 | 5,569,000 |
| 2024-12-06 | $27.55 | $27.86 | $26.93 | $27.27 | $27.27 | 5,667,790 |
| 2024-12-05 | $26.60 | $27.50 | $26.56 | $27.27 | $27.27 | 3,707,200 |
| 2024-12-04 | $27.46 | $27.62 | $26.49 | $26.75 | $26.75 | 4,266,820 |
| 2024-12-03 | $27.66 | $27.85 | $27.10 | $27.47 | $27.47 | 4,433,560 |
| 2024-12-02 | $27.48 | $27.75 | $27.20 | $27.66 | $27.66 | 4,012,880 |
| 2024-11-29 | $26.80 | $27.68 | $26.52 | $27.48 | $27.48 | 4,915,900 |
| 2024-11-28 | $26.75 | $27.36 | $26.66 | $26.70 | $26.70 | 4,160,300 |
| 2024-11-27 | $26.50 | $26.69 | $25.46 | $26.69 | $26.69 | 4,675,360 |
| 2024-11-26 | $26.50 | $26.96 | $26.19 | $26.34 | $26.34 | 3,985,800 |
| 2024-11-25 | $26.57 | $26.87 | $25.67 | $26.43 | $26.43 | 4,575,900 |
| 2024-11-22 | $27.89 | $28.41 | $26.49 | $26.57 | $26.57 | 5,403,700 |
| 2024-11-21 | $27.67 | $28.63 | $27.39 | $27.89 | $27.89 | 4,941,600 |
| 2024-11-20 | $27.40 | $28.19 | $27.15 | $27.80 | $27.80 | 4,663,520 |
| 2024-11-19 | $27.10 | $27.36 | $26.10 | $27.33 | $27.33 | 4,933,840 |
| 2024-11-18 | $29.68 | $29.68 | $26.05 | $26.42 | $26.42 | 8,096,430 |
| 2024-11-15 | $30.60 | $31.49 | $29.64 | $29.67 | $29.67 | 5,306,890 |
| 2024-11-14 | $31.57 | $31.96 | $30.50 | $30.60 | $30.60 | 5,434,680 |
| 2024-11-13 | $32.60 | $32.60 | $31.20 | $31.75 | $31.75 | 7,684,850 |
| 2024-11-12 | $33.40 | $34.20 | $32.25 | $32.67 | $32.67 | 10,443,990 |
| 2024-11-11 | $32.10 | $33.95 | $31.28 | $33.45 | $33.45 | 11,751,950 |
| 2024-11-08 | $33.09 | $33.15 | $31.70 | $32.59 | $32.59 | 12,015,300 |
| 2024-11-07 | $30.60 | $33.50 | $30.21 | $33.18 | $33.18 | 13,079,990 |
| 2024-11-06 | $30.99 | $31.60 | $30.35 | $30.80 | $30.80 | 6,803,500 |
| 2024-11-05 | $30.99 | $31.50 | $29.71 | $30.95 | $30.95 | 8,207,790 |
| 2024-11-04 | $29.89 | $30.66 | $29.33 | $30.18 | $30.18 | 5,386,950 |
| 2024-11-01 | $31.01 | $31.50 | $29.60 | $29.81 | $29.81 | 7,311,100 |
| 2024-10-31 | $32.95 | $32.96 | $31.30 | $31.56 | $31.56 | 8,517,400 |
| 2024-10-30 | $32.40 | $33.69 | $32.16 | $32.77 | $32.77 | 7,931,590 |
| 2024-10-29 | $34.30 | $34.36 | $32.45 | $32.50 | $32.50 | 8,323,000 |
| 2024-10-28 | $33.44 | $34.24 | $32.13 | $33.90 | $33.90 | 14,856,500 |
| 2024-10-25 | $30.05 | $35.80 | $29.89 | $35.37 | $35.37 | 23,016,700 |
| 2024-10-24 | $31.00 | $31.55 | $30.00 | $30.58 | $30.58 | 12,743,700 |
| 2024-10-23 | $32.30 | $34.59 | $31.83 | $32.15 | $32.15 | 13,602,990 |
| 2024-10-22 | $34.30 | $34.30 | $31.10 | $32.63 | $32.63 | 18,436,580 |
| 2024-10-21 | $35.67 | $36.26 | $34.50 | $35.10 | $35.10 | 19,380,220 |
| 2024-10-18 | $35.85 | $38.71 | $34.45 | $37.50 | $37.50 | 15,114,170 |
| 2024-10-17 | $36.56 | $37.76 | $35.60 | $36.41 | $36.41 | 11,233,000 |
| 2024-10-16 | $35.60 | $38.20 | $35.00 | $36.57 | $36.57 | 8,767,100 |
| 2024-10-15 | $36.00 | $39.28 | $34.96 | $36.57 | $36.57 | 15,205,850 |
| 2024-10-14 | $33.55 | $36.97 | $32.72 | $36.58 | $36.58 | 13,049,500 |
| 2024-10-11 | $35.90 | $35.90 | $32.39 | $32.88 | $32.88 | 12,685,330 |
| 2024-10-10 | $38.88 | $39.55 | $35.55 | $35.90 | $35.90 | 14,162,240 |
| 2024-10-09 | $34.57 | $40.09 | $33.38 | $37.62 | $37.62 | 16,869,120 |
| 2024-10-08 | $36.00 | $36.54 | $33.35 | $36.54 | $36.54 | 16,882,760 |
| 2024-09-30 | $27.69 | $31.57 | $27.21 | $30.45 | $30.45 | 10,539,900 |
| 2024-09-27 | $24.46 | $26.68 | $24.46 | $26.52 | $26.52 | 7,817,500 |
| 2024-09-26 | $23.77 | $24.34 | $23.61 | $24.34 | $24.34 | 5,749,600 |
| 2024-09-25 | $23.63 | $24.33 | $23.35 | $23.55 | $23.55 | 5,244,700 |
| 2024-09-24 | $22.99 | $23.65 | $22.45 | $23.33 | $23.33 | 5,047,200 |
| 2024-09-23 | $22.85 | $23.50 | $22.42 | $23.01 | $23.01 | 5,041,360 |
| 2024-09-20 | $21.72 | $22.89 | $21.57 | $22.78 | $22.78 | 4,915,900 |
| 2024-09-19 | $21.70 | $21.87 | $21.05 | $21.60 | $21.60 | 3,030,080 |
| 2024-09-18 | $21.36 | $22.97 | $21.14 | $21.61 | $21.61 | 3,498,700 |
| 2024-09-13 | $22.28 | $22.67 | $21.30 | $21.33 | $21.33 | 3,450,400 |
| 2024-09-12 | $22.38 | $22.93 | $22.30 | $22.36 | $22.36 | 3,934,300 |
| 2024-09-11 | $22.80 | $22.97 | $21.82 | $22.09 | $22.09 | 4,598,400 |
| 2024-09-10 | $22.27 | $23.08 | $22.08 | $23.06 | $23.06 | 4,687,260 |
| 2024-09-09 | $22.21 | $22.68 | $21.52 | $22.27 | $22.27 | 3,287,600 |
| 2024-09-06 | $22.60 | $23.31 | $22.01 | $22.15 | $22.15 | 4,879,080 |
| 2024-09-05 | $22.48 | $22.63 | $22.30 | $22.53 | $22.53 | 1,989,000 |
| 2024-09-04 | $22.80 | $22.81 | $22.00 | $22.36 | $22.36 | 3,552,600 |
| 2024-09-03 | $22.66 | $23.15 | $22.50 | $22.99 | $22.99 | 4,588,300 |
| 2024-09-02 | $22.61 | $23.50 | $22.61 | $22.78 | $22.78 | 6,753,100 |
| 2024-08-30 | $21.20 | $24.86 | $21.20 | $23.98 | $23.98 | 12,104,200 |
| 2024-08-29 | $21.93 | $21.97 | $20.98 | $20.98 | $20.98 | 4,115,800 |
| 2024-08-28 | $21.28 | $22.45 | $21.00 | $21.75 | $21.75 | 3,098,500 |
| 2024-08-27 | $21.59 | $22.17 | $21.28 | $21.59 | $21.59 | 3,457,400 |
| 2024-08-26 | $22.41 | $22.60 | $21.95 | $22.23 | $22.23 | 5,435,300 |
| 2024-08-23 | $21.76 | $23.48 | $21.73 | $22.90 | $22.90 | 7,492,210 |
| 2024-08-22 | $22.75 | $23.52 | $21.65 | $21.76 | $21.76 | 7,570,500 |
| 2024-08-21 | $22.20 | $23.56 | $21.96 | $23.27 | $23.27 | 8,285,140 |
| 2024-08-20 | $21.33 | $22.47 | $21.28 | $22.13 | $22.13 | 6,963,650 |
| 2024-08-19 | $22.50 | $24.75 | $21.88 | $22.03 | $22.03 | 11,789,990 |
| 2024-08-16 | $20.89 | $22.50 | $20.81 | $22.25 | $22.25 | 7,556,950 |
| 2024-08-15 | $20.24 | $21.12 | $20.00 | $21.04 | $21.04 | 3,260,300 |
| 2024-08-14 | $20.28 | $20.72 | $20.15 | $20.37 | $20.37 | 1,671,320 |
| 2024-08-13 | $19.82 | $20.34 | $19.78 | $20.29 | $20.29 | 1,445,900 |
| 2024-08-12 | $20.20 | $20.48 | $19.82 | $19.89 | $19.89 | 1,942,300 |
| 2024-08-09 | $20.40 | $21.39 | $20.21 | $20.21 | $20.21 | 3,012,000 |
| 2024-08-08 | $20.20 | $20.90 | $20.00 | $20.64 | $20.64 | 1,897,000 |
| 2024-08-07 | $20.30 | $20.99 | $20.25 | $20.41 | $20.41 | 1,722,000 |
| 2024-08-06 | $20.40 | $20.76 | $19.99 | $20.35 | $20.35 | 2,461,100 |
| 2024-08-05 | $20.58 | $21.09 | $20.11 | $20.33 | $20.33 | 3,540,700 |
| 2024-08-02 | $21.00 | $21.27 | $20.60 | $20.88 | $20.88 | 3,707,200 |
| 2024-08-01 | $19.68 | $21.49 | $19.63 | $21.28 | $21.28 | 7,170,900 |
| 2024-07-31 | $19.23 | $19.98 | $19.09 | $19.83 | $19.83 | 2,848,520 |
| 2024-07-30 | $18.62 | $19.38 | $18.33 | $19.24 | $19.24 | 3,180,620 |
| 2024-07-29 | $18.34 | $18.71 | $18.08 | $18.55 | $18.55 | 1,796,000 |
| 2024-07-26 | $17.93 | $18.50 | $17.93 | $18.34 | $18.34 | 1,426,400 |
| 2024-07-25 | $18.17 | $18.37 | $17.80 | $18.07 | $18.07 | 1,980,900 |
| 2024-07-24 | $18.73 | $19.35 | $18.20 | $18.20 | $18.20 | 2,706,300 |
| 2024-07-23 | $19.15 | $19.56 | $18.81 | $18.85 | $18.85 | 3,052,700 |
| 2024-07-22 | $18.45 | $19.30 | $18.19 | $19.30 | $19.30 | 3,221,500 |
| 2024-07-19 | $18.21 | $18.76 | $18.10 | $18.18 | $18.18 | 1,935,700 |
| 2024-07-18 | $18.68 | $18.80 | $17.90 | $18.21 | $18.21 | 2,030,800 |
| 2024-07-17 | $19.80 | $19.85 | $18.67 | $18.69 | $18.69 | 2,041,900 |
| 2024-07-16 | $19.44 | $19.79 | $18.92 | $19.68 | $19.68 | 2,062,500 |
| 2024-07-15 | $19.98 | $19.99 | $19.38 | $19.48 | $19.48 | 1,910,200 |
| 2024-07-12 | $19.23 | $20.20 | $19.11 | $20.00 | $20.00 | 3,935,600 |
| 2024-07-11 | $18.57 | $19.35 | $18.46 | $19.27 | $19.27 | 2,767,100 |
| 2024-07-10 | $18.60 | $18.60 | $18.07 | $18.30 | $18.30 | 1,766,400 |
| 2024-07-09 | $18.90 | $18.95 | $17.99 | $18.62 | $18.62 | 3,080,500 |
| 2024-07-08 | $19.30 | $19.52 | $18.52 | $18.65 | $18.65 | 2,324,550 |
| 2024-07-05 | $19.40 | $20.00 | $18.93 | $19.61 | $19.61 | 2,641,000 |
| 2024-07-04 | $20.20 | $20.40 | $19.25 | $19.40 | $19.40 | 4,023,390 |
| 2024-07-03 | $19.78 | $21.00 | $19.50 | $20.57 | $20.57 | 5,549,660 |
| 2024-07-02 | $20.00 | $20.52 | $19.85 | $20.07 | $20.07 | 4,725,750 |
| 2024-07-01 | $19.62 | $20.11 | $19.36 | $20.02 | $20.02 | 2,996,700 |
| 2024-06-28 | $19.43 | $20.24 | $19.08 | $19.89 | $19.89 | 5,415,600 |
| 2024-06-27 | $19.50 | $20.27 | $19.22 | $19.63 | $19.63 | 6,956,500 |
| 2024-06-26 | $17.93 | $19.48 | $17.75 | $19.43 | $19.43 | 3,652,500 |
| 2024-06-25 | $18.38 | $18.50 | $17.71 | $17.95 | $17.95 | 1,645,400 |
| 2024-06-24 | $18.40 | $18.48 | $17.80 | $18.11 | $18.11 | 2,607,100 |
| 2024-06-21 | $18.57 | $18.84 | $18.22 | $18.63 | $18.63 | 2,009,700 |
| 2024-06-20 | $19.00 | $19.16 | $18.40 | $18.54 | $18.54 | 2,487,740 |
| 2024-06-19 | $19.04 | $19.34 | $18.82 | $19.10 | $19.10 | 3,363,440 |
| 2024-06-18 | $18.64 | $19.25 | $18.28 | $19.17 | $19.17 | 5,521,500 |
| 2024-06-17 | $17.98 | $18.85 | $17.98 | $18.54 | $18.54 | 5,406,000 |
| 2024-06-14 | $17.99 | $18.32 | $17.80 | $18.22 | $18.22 | 3,952,400 |
| 2024-06-13 | $17.69 | $18.56 | $17.69 | $18.14 | $18.14 | 7,061,500 |
| 2024-06-12 | $20.29 | $20.52 | $17.96 | $18.80 | $18.80 | 12,116,410 |
| 2024-06-11 | $16.05 | $19.25 | $16.05 | $18.38 | $18.38 | 9,546,600 |
| 2024-06-07 | $15.77 | $16.20 | $15.50 | $16.04 | $16.04 | 2,561,400 |
| 2024-06-06 | $16.48 | $16.85 | $14.98 | $15.40 | $15.40 | 3,403,800 |
| 2024-06-05 | $16.62 | $16.62 | $16.20 | $16.38 | $16.38 | 1,902,300 |
| 2024-06-04 | $17.10 | $17.13 | $16.29 | $16.60 | $16.60 | 2,105,100 |
| 2024-06-03 | $17.62 | $17.75 | $16.91 | $17.10 | $17.10 | 1,961,300 |
| 2024-05-31 | $16.95 | $17.71 | $16.95 | $17.60 | $17.60 | 2,021,700 |
| 2024-05-30 | $17.29 | $17.40 | $16.91 | $17.03 | $17.03 | 1,296,700 |
| 2024-05-29 | $17.32 | $17.58 | $17.06 | $17.27 | $17.27 | 1,465,500 |
| 2024-05-28 | $17.80 | $17.90 | $17.15 | $17.15 | $17.15 | 1,734,000 |
| 2024-05-27 | $17.30 | $17.55 | $16.90 | $17.40 | $17.40 | 1,581,810 |
| 2024-05-24 | $17.70 | $17.85 | $17.31 | $17.36 | $17.36 | 1,628,700 |
| 2024-05-23 | $18.26 | $18.34 | $17.50 | $17.60 | $17.60 | 2,759,600 |
| 2024-05-22 | $17.92 | $18.37 | $17.83 | $18.34 | $18.34 | 1,705,700 |
| 2024-05-21 | $18.19 | $18.27 | $17.80 | $17.95 | $17.95 | 1,614,800 |
| 2024-05-20 | $18.79 | $18.79 | $17.96 | $18.19 | $18.19 | 1,847,800 |
| 2024-05-17 | $18.34 | $18.53 | $18.02 | $18.28 | $18.28 | 2,410,590 |
| 2024-05-16 | $17.64 | $18.88 | $17.64 | $18.46 | $18.46 | 4,131,090 |
| 2024-05-15 | $17.84 | $17.97 | $17.41 | $17.46 | $17.46 | 2,494,290 |
| 2024-05-14 | $17.54 | $18.31 | $17.40 | $18.16 | $18.16 | 2,590,800 |
| 2024-05-13 | $17.94 | $17.94 | $17.24 | $17.36 | $17.36 | 1,925,200 |
| 2024-05-10 | $18.74 | $18.81 | $18.04 | $18.19 | $18.19 | 1,976,600 |
| 2024-05-09 | $18.39 | $18.80 | $18.30 | $18.56 | $18.56 | 1,667,700 |
| 2024-05-08 | $18.72 | $18.88 | $18.27 | $18.33 | $18.33 | 2,272,900 |
| 2024-05-07 | $19.01 | $19.19 | $18.73 | $18.93 | $18.93 | 2,257,600 |
| 2024-05-06 | $19.20 | $19.64 | $18.75 | $18.80 | $18.80 | 2,787,600 |
| 2024-04-30 | $18.87 | $19.40 | $18.40 | $18.83 | $18.83 | 3,349,200 |
| 2024-04-29 | $18.01 | $19.04 | $17.80 | $18.85 | $18.85 | 4,078,000 |
| 2024-04-26 | $18.65 | $19.16 | $18.17 | $18.20 | $18.20 | 6,235,200 |
| 2024-04-25 | $18.16 | $18.85 | $18.05 | $18.75 | $18.75 | 3,823,620 |
| 2024-04-24 | $17.48 | $18.35 | $17.48 | $18.25 | $18.25 | 3,516,700 |
| 2024-04-23 | $17.38 | $17.73 | $17.34 | $17.50 | $17.50 | 3,531,400 |
| 2024-04-22 | $16.30 | $17.45 | $16.25 | $17.44 | $17.44 | 6,107,200 |
| 2024-04-19 | $15.95 | $16.81 | $15.78 | $16.63 | $16.63 | 6,139,700 |
| 2024-04-18 | $16.03 | $16.53 | $15.43 | $15.95 | $15.95 | 4,673,780 |
| 2024-04-17 | $15.70 | $16.61 | $15.70 | $16.22 | $16.22 | 6,318,920 |
| 2024-04-16 | $16.00 | $16.05 | $14.13 | $15.57 | $15.57 | 7,262,300 |
| 2024-04-15 | $18.00 | $18.20 | $15.72 | $16.27 | $16.27 | 6,905,000 |
| 2024-04-12 | $18.09 | $18.72 | $17.88 | $18.22 | $18.22 | 3,903,700 |
| 2024-04-11 | $17.62 | $18.28 | $17.38 | $17.92 | $17.92 | 3,610,700 |
| 2024-04-10 | $18.53 | $18.60 | $17.36 | $17.67 | $17.67 | 3,927,700 |
| 2024-04-09 | $18.53 | $18.79 | $18.25 | $18.55 | $18.55 | 2,398,010 |
| 2024-04-08 | $19.07 | $19.15 | $18.33 | $18.35 | $18.35 | 3,574,310 |
| 2024-04-03 | $19.75 | $19.75 | $18.73 | $19.15 | $19.15 | 4,265,000 |
| 2024-04-02 | $20.59 | $20.75 | $19.70 | $19.78 | $19.78 | 4,703,500 |
| 2024-04-01 | $20.03 | $20.73 | $20.03 | $20.59 | $20.59 | 4,631,150 |
| 2024-03-29 | $20.19 | $20.25 | $19.45 | $20.01 | $20.01 | 5,612,500 |
| 2024-03-28 | $19.40 | $20.62 | $19.35 | $20.21 | $20.21 | 7,106,470 |
| 2024-03-27 | $21.05 | $21.22 | $19.40 | $19.40 | $19.40 | 8,501,800 |
| 2024-03-26 | $22.05 | $22.37 | $20.75 | $21.23 | $21.23 | 11,680,200 |
| 2024-03-25 | $24.18 | $24.60 | $22.12 | $22.18 | $22.18 | 17,262,640 |
| 2024-03-22 | $22.31 | $23.61 | $21.52 | $23.57 | $23.57 | 17,715,330 |
| 2024-03-21 | $21.91 | $23.08 | $21.90 | $22.89 | $22.89 | 15,906,290 |
| 2024-03-20 | $21.39 | $21.89 | $21.25 | $21.87 | $21.87 | 10,129,390 |
| 2024-03-19 | $21.16 | $21.95 | $20.97 | $21.52 | $21.52 | 10,957,220 |
| 2024-03-18 | $20.88 | $21.17 | $20.60 | $21.09 | $21.09 | 6,650,900 |
| 2024-03-15 | $20.73 | $20.73 | $20.01 | $20.65 | $20.65 | 6,422,030 |
| 2024-03-14 | $21.00 | $21.32 | $20.01 | $20.73 | $20.73 | 10,203,290 |
| 2024-03-13 | $21.70 | $22.68 | $21.20 | $21.45 | $21.45 | 19,992,460 |
| 2024-03-12 | $20.15 | $20.86 | $20.05 | $20.70 | $20.70 | 8,205,300 |
| 2024-03-11 | $19.91 | $20.15 | $19.62 | $20.15 | $20.15 | 5,376,100 |
| 2024-03-08 | $19.69 | $20.24 | $19.47 | $20.14 | $20.14 | 5,401,000 |
| 2024-03-07 | $20.19 | $20.58 | $19.32 | $19.58 | $19.58 | 6,962,150 |
| 2024-03-06 | $20.11 | $20.45 | $19.71 | $20.16 | $20.16 | 7,546,350 |
| 2024-03-05 | $20.47 | $21.18 | $19.82 | $20.20 | $20.20 | 11,725,400 |
| 2024-03-04 | $20.56 | $20.95 | $19.60 | $20.47 | $20.47 | 10,341,300 |
| 2024-03-01 | $20.14 | $20.75 | $20.03 | $20.60 | $20.60 | 9,030,800 |
| 2024-02-29 | $18.60 | $20.20 | $18.60 | $20.00 | $20.00 | 10,499,350 |
| 2024-02-28 | $22.00 | $22.00 | $18.82 | $18.99 | $18.99 | 17,694,900 |
| 2024-02-27 | $20.81 | $21.76 | $20.32 | $21.74 | $21.74 | 14,581,050 |
| 2024-02-26 | $20.12 | $21.54 | $19.39 | $20.75 | $20.75 | 16,597,390 |
| 2024-02-23 | $18.98 | $20.50 | $18.79 | $20.33 | $20.33 | 16,029,150 |
| 2024-02-22 | $18.50 | $20.03 | $18.00 | $19.26 | $19.26 | 15,824,520 |
| 2024-02-21 | $17.20 | $18.38 | $16.90 | $17.50 | $17.50 | 12,527,370 |
| 2024-02-20 | $17.58 | $19.23 | $16.26 | $17.21 | $17.21 | 16,922,110 |
| 2024-02-19 | $14.60 | $16.85 | $14.60 | $16.85 | $16.85 | 14,223,540 |
| 2024-02-08 | $12.57 | $14.31 | $12.10 | $14.04 | $14.04 | 12,290,550 |
| 2024-02-07 | $14.02 | $14.08 | $12.12 | $12.31 | $12.31 | 13,071,590 |
| 2024-02-06 | $13.53 | $14.60 | $12.34 | $13.92 | $13.92 | 10,065,510 |
| 2024-02-05 | $16.71 | $17.19 | $14.05 | $14.30 | $14.30 | 9,382,150 |
| 2024-02-02 | $18.44 | $19.02 | $16.60 | $17.19 | $17.19 | 6,290,900 |
| 2024-02-01 | $18.56 | $18.95 | $17.95 | $18.45 | $18.45 | 5,402,500 |
| 2024-01-31 | $20.68 | $20.86 | $18.73 | $18.80 | $18.80 | 6,232,300 |
| 2024-01-30 | $21.39 | $21.66 | $20.68 | $20.73 | $20.73 | 4,700,000 |
| 2024-01-29 | $22.09 | $22.49 | $21.20 | $21.28 | $21.28 | 7,259,500 |
| 2024-01-26 | $23.60 | $23.98 | $22.45 | $22.57 | $22.57 | 11,317,900 |
| 2024-01-25 | $21.30 | $23.05 | $20.96 | $22.90 | $22.90 | 10,158,050 |
| 2024-01-24 | $21.07 | $21.40 | $20.29 | $21.22 | $21.22 | 4,142,400 |
| 2024-01-23 | $21.05 | $21.38 | $20.61 | $21.07 | $21.07 | 3,635,150 |
| 2024-01-22 | $22.70 | $23.00 | $20.89 | $21.05 | $21.05 | 4,073,490 |
| 2024-01-19 | $23.28 | $23.50 | $22.71 | $22.80 | $22.80 | 2,680,210 |
| 2024-01-18 | $23.35 | $23.70 | $22.61 | $23.33 | $23.33 | 3,985,300 |
| 2024-01-17 | $24.01 | $24.30 | $23.39 | $23.39 | $23.39 | 2,346,700 |
| 2024-01-16 | $24.51 | $24.70 | $23.79 | $24.33 | $24.33 | 2,965,000 |
| 2024-01-15 | $24.80 | $24.85 | $24.41 | $24.50 | $24.50 | 2,166,450 |
| 2024-01-12 | $25.33 | $25.34 | $24.69 | $24.80 | $24.80 | 3,073,350 |
| 2024-01-11 | $24.61 | $25.45 | $24.54 | $25.37 | $25.37 | 4,334,700 |
| 2024-01-10 | $25.20 | $25.34 | $24.46 | $24.47 | $24.47 | 3,535,250 |
| 2024-01-09 | $25.40 | $25.95 | $25.14 | $25.37 | $25.37 | 2,621,650 |
| 2024-01-08 | $25.90 | $25.91 | $25.29 | $25.30 | $25.30 | 2,889,670 |
| 2024-01-05 | $26.78 | $27.05 | $25.80 | $25.91 | $25.91 | 3,934,110 |
| 2024-01-04 | $27.10 | $27.15 | $26.56 | $26.88 | $26.88 | 3,212,300 |
| 2024-01-03 | $26.70 | $27.08 | $26.51 | $26.92 | $26.92 | 3,319,040 |
| 2024-01-02 | $27.45 | $27.50 | $26.78 | $26.83 | $26.83 | 3,831,050 |
| 2024-01-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2023-12-29 | $26.59 | $27.53 | $26.52 | $27.30 | $27.30 | 3,676,220 |
| 2023-12-28 | $26.53 | $27.14 | $26.21 | $26.75 | $26.75 | 4,918,300 |
| 2023-12-27 | $26.41 | $26.95 | $26.40 | $26.74 | $26.74 | 4,398,060 |
| 2023-12-26 | $27.31 | $27.76 | $26.03 | $26.10 | $26.10 | 6,098,160 |
| 2023-12-25 | $27.40 | $28.21 | $27.17 | $27.30 | $27.30 | 3,430,200 |
| 2023-12-22 | $28.60 | $28.95 | $27.03 | $27.43 | $27.43 | 6,314,600 |
| 2023-12-21 | $28.29 | $29.24 | $28.15 | $28.70 | $28.70 | 4,916,500 |
| 2023-12-20 | $29.75 | $29.88 | $28.70 | $28.70 | $28.70 | 4,994,710 |
| 2023-12-19 | $28.28 | $29.35 | $28.10 | $29.12 | $29.12 | 6,534,500 |
| 2023-12-18 | $28.68 | $28.98 | $28.12 | $28.18 | $28.18 | 3,850,100 |
| 2023-12-15 | $28.93 | $29.16 | $28.41 | $28.63 | $28.63 | 4,605,910 |
| 2023-12-14 | $29.73 | $29.98 | $28.86 | $28.93 | $28.93 | 6,542,700 |
| 2023-12-13 | $30.28 | $30.66 | $29.68 | $29.68 | $29.68 | 6,352,110 |
| 2023-12-12 | $30.03 | $30.98 | $30.02 | $30.66 | $30.66 | 8,113,300 |
| 2023-12-11 | $30.03 | $30.83 | $29.77 | $30.20 | $30.20 | 7,709,600 |
| 2023-12-08 | $30.09 | $30.69 | $29.60 | $30.15 | $30.15 | 7,870,260 |
| 2023-12-07 | $29.00 | $30.45 | $29.00 | $30.09 | $30.09 | 6,908,260 |
| 2023-12-06 | $29.65 | $30.26 | $29.26 | $29.48 | $29.48 | 9,312,800 |
| 2023-12-05 | $32.50 | $32.77 | $30.08 | $30.18 | $30.18 | 12,017,010 |
| 2023-12-04 | $32.20 | $33.10 | $31.84 | $32.70 | $32.70 | 14,359,390 |
| 2023-12-01 | $31.24 | $32.33 | $30.85 | $32.15 | $32.15 | 12,519,250 |
| 2023-11-30 | $30.91 | $31.70 | $29.75 | $31.65 | $31.65 | 12,075,860 |
| 2023-11-29 | $31.50 | $32.15 | $30.86 | $31.05 | $31.05 | 8,818,200 |
| 2023-11-28 | $31.25 | $32.22 | $30.63 | $32.05 | $32.05 | 15,240,640 |
| 2023-11-27 | $30.55 | $31.48 | $30.50 | $30.91 | $30.91 | 8,733,600 |
| 2023-11-24 | $32.18 | $32.30 | $30.40 | $30.84 | $30.84 | 12,616,400 |
| 2023-11-23 | $32.71 | $32.89 | $31.66 | $31.90 | $31.90 | 14,213,790 |
| 2023-11-22 | $33.00 | $33.97 | $32.70 | $33.24 | $33.24 | 15,981,770 |
| 2023-11-21 | $35.00 | $35.24 | $32.84 | $33.21 | $33.21 | 23,557,470 |
| 2023-11-20 | $35.58 | $35.88 | $33.80 | $35.50 | $35.50 | 28,271,050 |
| 2023-11-17 | $36.05 | $36.55 | $34.24 | $35.21 | $35.21 | 33,642,050 |
| 2023-11-16 | $35.05 | $40.77 | $34.18 | $37.71 | $37.71 | 46,840,810 |
| 2023-11-15 | $38.96 | $39.68 | $35.40 | $37.14 | $37.14 | 51,529,500 |
| 2023-11-14 | $28.52 | $33.07 | $28.26 | $33.07 | $33.07 | 28,066,690 |
| 2023-11-13 | $26.78 | $28.31 | $26.45 | $27.56 | $27.56 | 10,017,400 |
| 2023-11-10 | $27.92 | $28.00 | $25.76 | $26.31 | $26.31 | 12,719,800 |
| 2023-11-09 | $28.01 | $29.15 | $27.80 | $28.34 | $28.34 | 8,085,100 |
| 2023-11-08 | $27.84 | $28.59 | $27.51 | $28.16 | $28.16 | 10,663,910 |
| 2023-11-07 | $27.63 | $28.02 | $26.68 | $27.60 | $27.60 | 12,447,800 |
| 2023-11-06 | $24.38 | $28.18 | $24.01 | $27.56 | $27.56 | 19,451,200 |
| 2023-11-03 | $23.65 | $24.45 | $23.65 | $23.94 | $23.94 | 5,308,600 |
| 2023-11-02 | $24.70 | $25.27 | $23.70 | $23.87 | $23.87 | 7,587,000 |
| 2023-11-01 | $25.00 | $26.60 | $24.97 | $25.18 | $25.18 | 11,932,200 |
| 2023-10-31 | $26.76 | $26.99 | $24.75 | $24.98 | $24.98 | 10,450,900 |
| 2023-10-30 | $23.90 | $25.45 | $23.80 | $24.72 | $24.72 | 7,976,800 |
| 2023-10-27 | $25.70 | $26.00 | $23.80 | $23.92 | $23.92 | 10,812,800 |
| 2023-10-26 | $26.33 | $27.13 | $25.70 | $26.19 | $26.19 | 9,685,300 |
| 2023-10-25 | $24.93 | $26.94 | $24.42 | $26.31 | $26.31 | 11,102,000 |
| 2023-10-24 | $24.20 | $25.23 | $23.83 | $24.64 | $24.64 | 8,143,800 |
| 2023-10-23 | $23.77 | $25.09 | $23.40 | $23.80 | $23.80 | 5,543,100 |
| 2023-10-20 | $24.05 | $25.17 | $23.90 | $24.09 | $24.09 | 4,230,400 |
| 2023-10-19 | $25.06 | $26.05 | $24.31 | $24.41 | $24.41 | 5,915,010 |
| 2023-10-18 | $24.89 | $25.00 | $23.77 | $24.67 | $24.67 | 6,746,930 |
| 2023-10-17 | $25.46 | $25.58 | $24.41 | $24.98 | $24.98 | 4,484,800 |
| 2023-10-16 | $26.10 | $26.15 | $24.80 | $25.40 | $25.40 | 5,502,400 |
| 2023-10-13 | $26.38 | $26.57 | $25.72 | $25.87 | $25.87 | 5,799,490 |
| 2023-10-12 | $27.59 | $27.65 | $26.22 | $26.32 | $26.32 | 6,659,700 |
| 2023-10-11 | $27.38 | $28.18 | $27.18 | $27.30 | $27.30 | 6,752,900 |
| 2023-10-10 | $27.43 | $28.44 | $27.02 | $27.44 | $27.44 | 6,108,820 |
| 2023-10-09 | $28.51 | $28.90 | $27.40 | $27.72 | $27.72 | 9,102,320 |
| 2023-09-28 | $27.50 | $29.49 | $27.46 | $28.59 | $28.59 | 9,137,690 |
| 2023-09-27 | $27.50 | $27.92 | $26.84 | $27.36 | $27.36 | 7,795,000 |
| 2023-09-26 | $26.25 | $28.20 | $25.71 | $27.60 | $27.60 | 13,424,000 |
| 2023-09-25 | $25.70 | $26.03 | $25.30 | $25.48 | $25.48 | 3,713,720 |
| 2023-09-22 | $23.59 | $25.86 | $23.36 | $25.80 | $25.80 | 6,740,200 |
| 2023-09-21 | $23.32 | $24.08 | $23.32 | $23.64 | $23.64 | 2,458,800 |
| 2023-09-20 | $23.20 | $23.96 | $22.83 | $23.48 | $23.48 | 3,800,900 |
| 2023-09-19 | $23.54 | $23.74 | $22.77 | $23.06 | $23.06 | 3,631,500 |
| 2023-09-18 | $24.27 | $24.85 | $23.50 | $23.61 | $23.61 | 5,267,000 |
| 2023-09-15 | $25.59 | $26.00 | $25.03 | $25.09 | $25.09 | 3,148,310 |
| 2023-09-14 | $25.24 | $26.80 | $24.90 | $26.00 | $26.00 | 4,067,700 |
| 2023-09-13 | $25.80 | $26.09 | $24.88 | $25.24 | $25.24 | 4,386,810 |
| 2023-09-12 | $26.50 | $26.85 | $25.63 | $25.85 | $25.85 | 4,279,410 |
| 2023-09-11 | $26.07 | $27.70 | $25.37 | $26.65 | $26.65 | 5,280,010 |
| 2023-09-08 | $26.19 | $26.97 | $25.54 | $26.17 | $26.17 | 6,878,700 |
| 2023-09-07 | $27.77 | $29.46 | $27.00 | $27.35 | $27.35 | 9,238,970 |
| 2023-09-06 | $27.57 | $27.70 | $26.12 | $26.95 | $26.95 | 8,732,000 |
| 2023-09-05 | $29.01 | $29.76 | $27.88 | $28.28 | $28.28 | 12,858,240 |
| 2023-09-04 | $30.00 | $30.75 | $29.18 | $30.50 | $30.50 | 10,831,100 |
| 2023-09-01 | $29.44 | $29.82 | $28.29 | $29.40 | $29.40 | 8,289,690 |
| 2023-08-31 | $28.42 | $30.77 | $28.31 | $29.46 | $29.46 | 15,324,820 |
| 2023-08-30 | $28.10 | $29.60 | $27.40 | $28.85 | $28.85 | 10,169,060 |
| 2023-08-29 | $26.36 | $28.50 | $26.14 | $27.78 | $27.78 | 9,419,920 |
| 2023-08-28 | $28.01 | $28.60 | $26.03 | $26.13 | $26.13 | 5,991,350 |
| 2023-08-25 | $27.41 | $27.94 | $26.00 | $26.16 | $26.16 | 5,255,900 |
| 2023-08-24 | $28.02 | $28.85 | $27.68 | $27.79 | $27.79 | 6,538,900 |
| 2023-08-23 | $27.78 | $28.58 | $27.46 | $28.15 | $28.15 | 10,219,260 |
| 2023-08-22 | $24.80 | $28.35 | $24.80 | $28.01 | $28.01 | 13,462,580 |
| 2023-08-21 | $23.76 | $25.50 | $23.76 | $24.12 | $24.12 | 2,876,060 |
| 2023-08-18 | $24.85 | $25.11 | $23.91 | $23.91 | $23.91 | 2,621,670 |
| 2023-08-17 | $25.14 | $25.54 | $24.57 | $25.00 | $25.00 | 2,175,200 |
| 2023-08-16 | $25.60 | $25.95 | $24.82 | $25.11 | $25.11 | 2,579,200 |
| 2023-08-15 | $25.69 | $26.19 | $25.29 | $25.80 | $25.80 | 4,036,200 |
| 2023-08-14 | $23.38 | $25.84 | $23.38 | $25.67 | $25.67 | 5,392,100 |
| 2023-08-11 | $23.97 | $24.22 | $23.52 | $23.55 | $23.55 | 1,177,000 |
| 2023-08-10 | $23.72 | $24.23 | $23.65 | $23.97 | $23.97 | 1,471,700 |
| 2023-08-09 | $24.48 | $24.69 | $23.73 | $23.80 | $23.80 | 2,124,900 |
| 2023-08-08 | $24.56 | $25.12 | $24.26 | $24.30 | $24.30 | 2,386,100 |
| 2023-08-07 | $25.02 | $25.29 | $24.61 | $24.73 | $24.73 | 3,020,700 |
| 2023-08-04 | $23.89 | $25.19 | $23.81 | $25.01 | $25.01 | 3,276,470 |
| 2023-08-03 | $24.30 | $24.58 | $23.66 | $23.89 | $23.89 | 2,346,400 |
| 2023-08-02 | $23.45 | $24.50 | $23.24 | $24.42 | $24.42 | 2,794,200 |
| 2023-08-01 | $24.15 | $24.15 | $23.26 | $23.50 | $23.50 | 2,820,900 |
| 2023-07-31 | $24.49 | $24.52 | $23.76 | $24.20 | $24.20 | 2,436,600 |
| 2023-07-28 | $25.00 | $25.20 | $24.22 | $24.53 | $24.53 | 2,365,360 |
| 2023-07-27 | $25.33 | $25.75 | $24.00 | $24.81 | $24.81 | 2,449,800 |
| 2023-07-26 | $26.39 | $26.50 | $25.29 | $25.36 | $25.36 | 2,870,300 |
| 2023-07-25 | $26.20 | $26.78 | $25.73 | $26.39 | $26.39 | 3,064,800 |
| 2023-07-24 | $25.93 | $26.63 | $25.33 | $26.00 | $26.00 | 2,242,500 |
| 2023-07-21 | $26.01 | $26.54 | $25.92 | $26.10 | $26.10 | 1,839,440 |
| 2023-07-20 | $27.48 | $27.65 | $26.00 | $26.14 | $26.14 | 4,305,900 |
| 2023-07-19 | $27.20 | $28.30 | $27.20 | $27.64 | $27.64 | 3,546,150 |
| 2023-07-18 | $27.45 | $28.00 | $27.12 | $27.41 | $27.41 | 3,057,600 |
| 2023-07-17 | $27.75 | $28.50 | $27.14 | $27.37 | $27.37 | 4,483,600 |
| 2023-07-14 | $28.93 | $29.18 | $27.90 | $27.94 | $27.94 | 5,047,300 |
| 2023-07-13 | $28.15 | $29.07 | $27.40 | $28.67 | $28.67 | 6,460,400 |
| 2023-07-12 | $28.89 | $29.20 | $28.18 | $28.35 | $28.35 | 6,580,300 |
| 2023-07-11 | $27.07 | $29.87 | $26.60 | $29.04 | $29.04 | 10,118,230 |
| 2023-07-10 | $27.01 | $28.98 | $26.83 | $27.46 | $27.46 | 8,737,900 |
| 2023-07-07 | $25.81 | $27.59 | $25.00 | $26.84 | $26.84 | 7,585,500 |
| 2023-07-06 | $26.00 | $26.32 | $25.18 | $25.77 | $25.77 | 3,707,300 |
| 2023-07-05 | $25.75 | $26.46 | $24.91 | $25.65 | $25.65 | 4,670,100 |
| 2023-07-04 | $26.97 | $27.36 | $25.61 | $25.89 | $25.89 | 6,978,800 |
| 2023-07-03 | $28.02 | $28.18 | $26.70 | $27.08 | $27.08 | 5,167,100 |
| 2023-06-30 | $27.95 | $28.60 | $26.85 | $28.00 | $28.00 | 6,106,200 |
| 2023-06-29 | $28.00 | $28.87 | $27.43 | $28.00 | $28.00 | 6,567,700 |
| 2023-06-28 | $28.65 | $28.87 | $26.64 | $28.00 | $28.00 | 8,454,160 |
| 2023-06-27 | $26.21 | $29.44 | $26.03 | $28.88 | $28.88 | 9,552,000 |
| 2023-06-26 | $27.58 | $28.05 | $25.85 | $26.02 | $26.02 | 7,140,800 |
| 2023-06-21 | $28.72 | $29.67 | $27.88 | $27.91 | $27.91 | 7,748,690 |
| 2023-06-20 | $29.20 | $29.68 | $28.10 | $28.98 | $28.98 | 8,945,370 |
| 2023-06-19 | $29.38 | $29.97 | $28.40 | $28.65 | $28.65 | 15,258,470 |
| 2023-06-16 | $25.51 | $28.35 | $25.00 | $27.91 | $27.91 | 13,655,360 |
| 2023-06-15 | $26.49 | $26.60 | $24.90 | $25.52 | $25.52 | 10,143,770 |
| 2023-06-14 | $27.06 | $27.18 | $25.81 | $26.39 | $26.39 | 8,499,900 |
| 2023-06-13 | $27.00 | $27.81 | $26.17 | $27.21 | $27.21 | 8,256,500 |
| 2023-06-12 | $25.40 | $28.56 | $25.40 | $26.99 | $26.99 | 13,522,820 |
| 2023-06-09 | $25.80 | $25.85 | $24.60 | $25.68 | $25.68 | 9,812,300 |
| 2023-06-08 | $26.00 | $26.96 | $25.40 | $25.43 | $25.43 | 11,476,570 |
| 2023-06-07 | $26.66 | $27.12 | $26.01 | $26.17 | $26.17 | 8,727,050 |
| 2023-06-06 | $26.28 | $27.25 | $25.72 | $27.05 | $27.05 | 12,201,150 |
| 2023-06-05 | $26.85 | $27.00 | $26.00 | $26.47 | $26.47 | 10,433,500 |
| 2023-06-02 | $25.52 | $27.29 | $25.10 | $27.25 | $27.25 | 18,483,700 |
| 2023-06-01 | $24.40 | $26.42 | $24.07 | $25.38 | $25.38 | 15,068,200 |
| 2023-05-31 | $23.59 | $25.44 | $23.10 | $24.15 | $24.15 | 12,798,300 |
| 2023-05-30 | $22.82 | $23.67 | $22.33 | $23.67 | $23.67 | 8,341,200 |
| 2023-05-29 | $23.15 | $23.81 | $22.58 | $22.83 | $22.83 | 9,202,000 |
| 2023-05-26 | $21.20 | $23.65 | $20.88 | $23.15 | $23.15 | 13,622,400 |
| 2023-05-25 | $21.79 | $21.88 | $20.80 | $21.10 | $21.10 | 6,929,200 |
| 2023-05-24 | $21.14 | $22.38 | $20.70 | $21.94 | $21.94 | 9,546,500 |
| 2023-05-23 | $20.65 | $21.32 | $20.00 | $21.00 | $21.00 | 6,872,350 |
| 2023-05-22 | $19.54 | $21.32 | $19.10 | $20.81 | $20.81 | 8,670,590 |
| 2023-05-19 | $19.70 | $19.72 | $18.98 | $19.43 | $19.43 | 5,029,000 |
| 2023-05-18 | $19.30 | $19.89 | $18.99 | $19.82 | $19.82 | 6,727,110 |
| 2023-05-17 | $19.44 | $19.83 | $18.82 | $19.15 | $19.15 | 6,102,400 |
| 2023-05-16 | $21.58 | $21.58 | $19.35 | $19.41 | $19.41 | 10,865,000 |
| 2023-05-15 | $22.20 | $22.50 | $20.90 | $21.57 | $21.57 | 6,867,760 |
| 2023-05-12 | $22.55 | $22.73 | $21.40 | $21.95 | $21.95 | 9,622,020 |
| 2023-05-11 | $23.63 | $23.98 | $22.25 | $23.01 | $23.01 | 10,942,700 |
| 2023-05-10 | $23.24 | $24.95 | $22.92 | $23.62 | $23.62 | 14,574,800 |
| 2023-05-09 | $24.65 | $26.00 | $23.35 | $23.55 | $23.55 | 18,010,370 |
| 2023-05-08 | $23.30 | $25.10 | $22.00 | $24.99 | $24.99 | 20,795,240 |
| 2023-05-05 | $23.36 | $24.57 | $23.07 | $23.66 | $23.66 | 13,010,840 |
| 2023-05-04 | $23.30 | $23.94 | $22.43 | $23.68 | $23.68 | 16,879,510 |
| 2023-05-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-05-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-04-28 | $20.00 | $23.37 | $19.44 | $23.36 | $23.36 | 17,839,010 |
| 2023-04-27 | $22.58 | $22.61 | $20.07 | $20.41 | $20.41 | 12,288,290 |
| 2023-04-26 | $23.22 | $23.38 | $21.74 | $22.71 | $22.71 | 15,229,400 |
| 2023-04-25 | $21.01 | $23.56 | $20.75 | $23.21 | $23.21 | 18,435,530 |
| 2023-04-24 | $20.85 | $21.08 | $20.03 | $20.71 | $20.71 | 10,348,890 |
| 2023-04-21 | $22.70 | $23.57 | $21.41 | $21.82 | $21.82 | 15,026,080 |
| 2023-04-20 | $23.01 | $24.48 | $22.88 | $23.17 | $23.17 | 19,016,560 |
| 2023-04-19 | $21.27 | $25.18 | $21.17 | $23.40 | $23.40 | 23,696,600 |
| 2023-04-18 | $21.64 | $21.67 | $20.57 | $21.05 | $21.05 | 7,891,930 |
| 2023-04-17 | $22.61 | $22.61 | $21.45 | $21.63 | $21.63 | 9,713,100 |
| 2023-04-14 | $22.26 | $23.18 | $21.80 | $22.59 | $22.59 | 14,305,980 |
| 2023-04-13 | $22.20 | $22.60 | $21.82 | $22.45 | $22.45 | 22,543,850 |
| 2023-04-12 | $19.97 | $23.95 | $19.89 | $23.24 | $23.24 | 29,751,670 |
| 2023-04-11 | $19.28 | $20.45 | $19.28 | $19.96 | $19.96 | 6,816,230 |
| 2023-04-10 | $20.35 | $21.19 | $19.23 | $19.38 | $19.38 | 8,027,900 |
| 2023-04-07 | $19.70 | $20.50 | $19.50 | $20.30 | $20.30 | 5,910,300 |
| 2023-04-06 | $20.20 | $20.75 | $19.54 | $19.82 | $19.82 | 7,830,200 |
| 2023-04-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-04-04 | $21.70 | $21.99 | $20.51 | $20.80 | $20.80 | 9,406,200 |
| 2023-04-03 | $20.20 | $21.33 | $20.14 | $21.33 | $21.33 | 8,794,200 |
| 2023-03-31 | $20.21 | $20.90 | $19.68 | $20.79 | $20.79 | 6,192,710 |
| 2023-03-30 | $21.30 | $21.36 | $20.03 | $20.15 | $20.15 | 9,536,900 |
| 2023-03-29 | $21.44 | $22.10 | $20.34 | $21.30 | $21.30 | 12,582,200 |
| 2023-03-28 | $21.61 | $21.88 | $20.67 | $21.21 | $21.21 | 13,536,800 |
| 2023-03-27 | $20.86 | $22.36 | $20.61 | $22.31 | $22.31 | 17,531,030 |
| 2023-03-24 | $21.20 | $21.98 | $21.07 | $21.10 | $21.10 | 13,428,690 |
| 2023-03-23 | $21.00 | $21.15 | $20.30 | $20.95 | $20.95 | 9,620,000 |
| 2023-03-22 | $21.25 | $21.45 | $20.72 | $21.15 | $21.15 | 8,864,100 |
| 2023-03-21 | $20.10 | $21.99 | $19.47 | $21.34 | $21.34 | 12,941,850 |
| 2023-03-20 | $20.81 | $21.44 | $19.79 | $20.15 | $20.15 | 13,715,090 |
| 2023-03-17 | $20.52 | $21.83 | $20.32 | $21.08 | $21.08 | 14,171,990 |
| 2023-03-16 | $19.84 | $21.42 | $19.39 | $20.40 | $20.40 | 9,833,960 |
| 2023-03-15 | $20.68 | $21.17 | $19.88 | $20.15 | $20.15 | 9,577,900 |
| 2023-03-14 | $19.29 | $22.37 | $19.29 | $20.64 | $20.64 | 13,562,680 |
| 2023-03-13 | $18.69 | $19.24 | $18.50 | $19.19 | $19.19 | 2,642,900 |
| 2023-03-10 | $18.56 | $18.92 | $18.43 | $18.61 | $18.61 | 2,404,500 |
| 2023-03-09 | $18.68 | $18.80 | $18.23 | $18.56 | $18.56 | 1,940,900 |
| 2023-03-08 | $17.88 | $18.63 | $17.88 | $18.49 | $18.49 | 2,457,800 |
| 2023-03-07 | $18.78 | $19.09 | $17.87 | $17.93 | $17.93 | 4,196,850 |
| 2023-03-06 | $19.03 | $19.18 | $18.60 | $18.69 | $18.69 | 1,500,350 |
| 2023-03-03 | $19.56 | $19.73 | $18.89 | $19.03 | $19.03 | 1,714,600 |
| 2023-03-02 | $19.43 | $19.98 | $19.31 | $19.64 | $19.64 | 2,681,600 |
| 2023-03-01 | $18.56 | $19.60 | $18.56 | $19.42 | $19.42 | 3,375,680 |
| 2023-02-28 | $18.85 | $19.00 | $18.32 | $18.63 | $18.63 | 1,956,500 |
| 2023-02-27 | $18.96 | $19.15 | $18.45 | $18.50 | $18.50 | 1,796,500 |
| 2023-02-24 | $19.08 | $19.25 | $18.95 | $18.97 | $18.97 | 1,374,010 |
| 2023-02-23 | $19.44 | $19.45 | $19.00 | $19.01 | $19.01 | 2,233,000 |
| 2023-02-22 | $19.40 | $19.63 | $19.03 | $19.57 | $19.57 | 2,009,000 |
| 2023-02-21 | $19.23 | $19.56 | $19.03 | $19.31 | $19.31 | 2,148,500 |
| 2023-02-20 | $18.61 | $19.33 | $18.48 | $19.22 | $19.22 | 2,916,500 |
| 2023-02-17 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 5,142,990 |
| 2023-02-16 | $19.93 | $20.02 | $18.90 | $19.07 | $19.07 | 4,901,780 |
| 2023-02-15 | $19.52 | $20.06 | $19.15 | $19.92 | $19.92 | 4,542,880 |
| 2023-02-14 | $19.40 | $19.85 | $19.37 | $19.52 | $19.52 | 3,503,360 |
| 2023-02-13 | $19.63 | $19.75 | $19.21 | $19.63 | $19.63 | 5,117,350 |
| 2023-02-10 | $19.15 | $20.27 | $18.81 | $19.77 | $19.77 | 9,188,750 |
| 2023-02-09 | $18.39 | $18.90 | $18.39 | $18.80 | $18.80 | 4,167,560 |
| 2023-02-08 | $18.58 | $19.33 | $18.26 | $18.69 | $18.69 | 4,956,800 |
| 2023-02-07 | $18.10 | $18.74 | $17.92 | $18.57 | $18.57 | 4,193,120 |
| 2023-02-06 | $17.81 | $18.22 | $17.73 | $18.16 | $18.16 | 3,684,070 |
| 2023-02-03 | $18.11 | $18.11 | $17.62 | $17.94 | $17.94 | 3,269,980 |
| 2023-02-02 | $17.97 | $18.26 | $17.63 | $18.08 | $18.08 | 5,530,940 |
| 2023-02-01 | $16.88 | $17.98 | $16.87 | $17.87 | $17.87 | 4,792,600 |
| 2023-01-31 | $16.65 | $17.03 | $16.54 | $16.87 | $16.87 | 2,308,100 |
| 2023-01-30 | $16.45 | $17.03 | $16.45 | $16.84 | $16.84 | 3,263,740 |
| 2023-01-20 | $16.56 | $16.68 | $16.22 | $16.35 | $16.35 | 2,056,300 |
| 2023-01-19 | $16.24 | $16.58 | $16.18 | $16.41 | $16.41 | 1,319,200 |
| 2023-01-18 | $16.25 | $16.34 | $16.01 | $16.24 | $16.24 | 1,028,100 |
| 2023-01-17 | $16.35 | $16.55 | $16.07 | $16.10 | $16.10 | 1,241,500 |
| 2023-01-16 | $16.26 | $16.68 | $16.26 | $16.38 | $16.38 | 1,527,700 |
| 2023-01-13 | $16.29 | $16.50 | $16.09 | $16.17 | $16.17 | 1,632,700 |
| 2023-01-12 | $16.35 | $16.51 | $16.06 | $16.42 | $16.42 | 1,093,100 |
| 2023-01-11 | $16.35 | $16.62 | $16.14 | $16.20 | $16.20 | 1,147,800 |
| 2023-01-10 | $16.72 | $16.75 | $16.25 | $16.45 | $16.45 | 1,073,590 |
| 2023-01-09 | $16.40 | $16.77 | $16.32 | $16.48 | $16.48 | 1,351,450 |
| 2023-01-06 | $16.67 | $16.79 | $16.27 | $16.36 | $16.36 | 1,463,700 |
| 2023-01-05 | $16.98 | $17.05 | $16.60 | $16.67 | $16.67 | 1,606,200 |
| 2023-01-04 | $17.00 | $17.18 | $16.50 | $16.90 | $16.90 | 3,136,200 |
| 2023-01-03 | $15.48 | $16.61 | $15.45 | $16.53 | $16.53 | 2,983,700 |
| 2023-01-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2022-12-30 | $15.28 | $15.58 | $15.10 | $15.48 | $15.48 | 1,275,700 |
| 2022-12-29 | $15.00 | $15.43 | $15.00 | $15.08 | $15.08 | 1,537,100 |
| 2022-12-28 | $15.57 | $15.58 | $15.02 | $15.05 | $15.05 | 2,942,900 |
| 2022-12-27 | $16.05 | $16.15 | $15.39 | $15.49 | $15.49 | 1,681,100 |
| 2022-12-26 | $15.69 | $16.15 | $15.68 | $16.05 | $16.05 | 1,463,000 |
| 2022-12-23 | $15.80 | $15.94 | $15.49 | $15.70 | $15.70 | 1,336,500 |
| 2022-12-22 | $15.76 | $16.12 | $15.30 | $15.59 | $15.59 | 1,887,700 |
| 2022-12-21 | $15.90 | $15.90 | $15.45 | $15.59 | $15.59 | 1,266,600 |
| 2022-12-20 | $15.94 | $16.11 | $15.62 | $15.77 | $15.77 | 1,267,600 |
| 2022-12-19 | $16.23 | $16.50 | $15.76 | $15.94 | $15.94 | 1,720,750 |
| 2022-12-16 | $16.58 | $16.73 | $16.19 | $16.23 | $16.23 | 2,097,300 |
| 2022-12-15 | $16.15 | $17.05 | $16.07 | $16.70 | $16.70 | 2,669,900 |
| 2022-12-14 | $16.62 | $16.74 | $16.15 | $16.20 | $16.20 | 1,672,030 |
| 2022-12-13 | $16.90 | $17.00 | $16.34 | $16.37 | $16.37 | 2,037,650 |
| 2022-12-12 | $16.97 | $17.00 | $16.62 | $16.80 | $16.80 | 2,270,400 |
| 2022-12-09 | $17.21 | $17.21 | $16.91 | $16.97 | $16.97 | 2,716,200 |
| 2022-12-08 | $17.05 | $17.49 | $16.75 | $17.21 | $17.21 | 3,969,300 |
| 2022-12-07 | $17.13 | $17.43 | $17.02 | $17.22 | $17.22 | 2,269,110 |
| 2022-12-06 | $17.33 | $17.47 | $16.95 | $17.14 | $17.14 | 3,701,700 |
| 2022-12-05 | $16.86 | $17.50 | $16.86 | $17.48 | $17.48 | 5,675,910 |
| 2022-12-01 | $15.80 | $16.46 | $15.80 | $16.33 | $16.33 | 2,434,290 |
| 2022-11-30 | $15.99 | $15.99 | $15.51 | $15.76 | $15.76 | 2,551,500 |
| 2022-11-29 | $15.86 | $16.03 | $15.60 | $15.92 | $15.92 | 2,396,900 |
| 2022-11-28 | $15.60 | $15.87 | $15.50 | $15.71 | $15.71 | 2,499,900 |
| 2022-11-25 | $15.86 | $16.07 | $15.65 | $15.68 | $15.68 | 2,491,400 |
| 2022-11-24 | $15.99 | $16.18 | $15.70 | $15.80 | $15.80 | 2,055,200 |
| 2022-11-23 | $16.41 | $16.55 | $15.86 | $15.99 | $15.99 | 3,509,110 |
| 2022-11-22 | $16.61 | $16.99 | $16.39 | $16.45 | $16.45 | 3,141,600 |
| 2022-11-21 | $16.61 | $16.90 | $16.48 | $16.71 | $16.71 | 4,824,360 |
| 2022-11-18 | $16.89 | $17.22 | $16.83 | $16.90 | $16.90 | 4,704,300 |
| 2022-11-17 | $16.84 | $16.98 | $16.70 | $16.90 | $16.90 | 3,670,300 |
| 2022-11-16 | $16.44 | $17.01 | $16.40 | $16.84 | $16.84 | 6,124,500 |
| 2022-11-15 | $16.20 | $16.68 | $15.97 | $16.51 | $16.51 | 5,760,230 |
| 2022-11-14 | $15.67 | $16.32 | $15.42 | $16.22 | $16.22 | 7,348,130 |
| 2022-11-11 | $16.00 | $16.24 | $15.67 | $15.67 | $15.67 | 9,496,940 |
| 2022-11-10 | $15.21 | $16.10 | $15.13 | $15.58 | $15.58 | 7,708,440 |
| 2022-11-09 | $15.19 | $15.68 | $14.94 | $15.28 | $15.28 | 8,022,160 |
| 2022-11-08 | $14.70 | $15.05 | $14.56 | $14.99 | $14.99 | 5,557,600 |
| 2022-11-07 | $14.50 | $15.06 | $14.42 | $14.85 | $14.85 | 5,179,610 |
| 2022-11-04 | $14.35 | $14.52 | $14.15 | $14.42 | $14.42 | 3,951,430 |
| 2022-11-03 | $14.64 | $14.78 | $14.05 | $14.33 | $14.33 | 6,145,980 |
| 2022-11-02 | $15.55 | $16.00 | $14.53 | $14.87 | $14.87 | 7,859,410 |
| 2022-11-01 | $14.41 | $14.59 | $14.32 | $14.56 | $14.56 | 4,493,910 |
| 2022-10-31 | $14.13 | $14.65 | $14.13 | $14.60 | $14.60 | 7,061,350 |
| 2022-10-28 | $14.10 | $14.80 | $13.93 | $14.00 | $14.00 | 4,760,300 |
| 2022-10-27 | $14.20 | $14.38 | $13.88 | $14.10 | $14.10 | 3,265,770 |
| 2022-10-26 | $13.55 | $14.24 | $13.55 | $14.11 | $14.11 | 3,037,400 |
| 2022-10-25 | $13.76 | $13.94 | $13.30 | $13.46 | $13.46 | 1,872,300 |
| 2022-10-24 | $14.05 | $14.25 | $13.71 | $13.76 | $13.76 | 1,867,000 |
| 2022-10-21 | $14.00 | $14.21 | $13.85 | $14.05 | $14.05 | 1,827,830 |
| 2022-10-20 | $14.08 | $14.23 | $13.80 | $13.99 | $13.99 | 1,950,300 |
| 2022-10-19 | $14.15 | $14.18 | $13.77 | $14.00 | $14.00 | 2,237,300 |
| 2022-10-18 | $13.82 | $14.10 | $13.79 | $14.05 | $14.05 | 2,800,090 |
| 2022-10-17 | $13.38 | $14.05 | $13.37 | $13.96 | $13.96 | 3,531,440 |
| 2022-10-14 | $12.97 | $13.60 | $12.97 | $13.43 | $13.43 | 3,006,820 |
| 2022-10-13 | $12.68 | $13.08 | $12.57 | $13.00 | $13.00 | 2,330,300 |
| 2022-10-12 | $12.03 | $12.70 | $11.90 | $12.68 | $12.68 | 2,454,390 |
| 2022-10-11 | $12.00 | $12.10 | $11.84 | $12.02 | $12.02 | 855,200 |
| 2022-10-10 | $12.46 | $12.46 | $11.93 | $12.00 | $12.00 | 1,638,200 |
| 2022-09-30 | $12.53 | $12.70 | $12.37 | $12.38 | $12.38 | 1,398,800 |
| 2022-09-29 | $12.60 | $12.84 | $12.41 | $12.50 | $12.50 | 2,074,100 |
| 2022-09-28 | $13.02 | $13.03 | $12.52 | $12.52 | $12.52 | 1,444,900 |
| 2022-09-27 | $12.65 | $13.06 | $12.65 | $13.03 | $13.03 | 1,254,400 |
| 2022-09-26 | $13.09 | $13.10 | $12.62 | $12.70 | $12.70 | 1,753,600 |
| 2022-09-23 | $13.76 | $13.80 | $13.08 | $13.10 | $13.10 | 2,342,900 |
| 2022-09-22 | $13.55 | $14.02 | $13.55 | $13.76 | $13.76 | 1,749,180 |
| 2022-09-21 | $13.35 | $13.80 | $13.00 | $13.68 | $13.68 | 2,179,800 |
| 2022-09-20 | $13.33 | $13.54 | $13.27 | $13.38 | $13.38 | 1,546,900 |
| 2022-09-19 | $13.62 | $13.70 | $13.13 | $13.30 | $13.30 | 1,932,400 |
| 2022-09-16 | $14.00 | $14.17 | $13.66 | $13.67 | $13.67 | 1,800,500 |
| 2022-09-15 | $14.27 | $14.35 | $13.86 | $14.00 | $14.00 | 2,340,440 |
| 2022-09-14 | $14.18 | $14.30 | $14.00 | $14.27 | $14.27 | 1,921,580 |
| 2022-09-13 | $14.35 | $14.75 | $14.16 | $14.40 | $14.40 | 2,015,300 |
| 2022-09-12 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2022-09-09 | $14.31 | $14.46 | $14.02 | $14.29 | $14.29 | 2,274,700 |
| 2022-09-08 | $14.62 | $14.65 | $14.18 | $14.33 | $14.33 | 2,477,900 |
| 2022-09-07 | $14.80 | $15.00 | $14.50 | $14.62 | $14.62 | 3,210,910 |
| 2022-09-06 | $15.19 | $15.19 | $14.72 | $14.83 | $14.83 | 3,392,820 |
| 2022-09-05 | $15.26 | $15.55 | $15.00 | $15.15 | $15.15 | 3,723,000 |
| 2022-09-02 | $14.54 | $15.48 | $14.54 | $15.32 | $15.32 | 8,226,900 |
| 2022-09-01 | $14.71 | $15.93 | $14.66 | $14.82 | $14.82 | 8,136,200 |
| 2022-08-31 | $14.70 | $15.17 | $14.22 | $14.29 | $14.29 | 4,616,200 |
| 2022-08-30 | $14.20 | $14.80 | $14.00 | $14.70 | $14.70 | 4,905,230 |
| 2022-08-29 | $13.60 | $14.22 | $13.28 | $14.08 | $14.08 | 2,484,090 |
| 2022-08-26 | $13.82 | $13.97 | $13.62 | $13.65 | $13.65 | 1,506,100 |
| 2022-08-25 | $13.91 | $14.06 | $13.60 | $13.80 | $13.80 | 1,965,790 |
| 2022-08-24 | $14.46 | $14.59 | $13.81 | $13.88 | $13.88 | 2,384,000 |
| 2022-08-23 | $14.60 | $14.73 | $14.30 | $14.42 | $14.42 | 2,091,130 |
| 2022-08-22 | $14.39 | $14.75 | $14.08 | $14.62 | $14.62 | 2,135,000 |
| 2022-08-19 | $14.62 | $15.00 | $14.39 | $14.39 | $14.39 | 2,671,100 |
| 2022-08-18 | $14.69 | $14.69 | $14.38 | $14.63 | $14.63 | 1,889,260 |
| 2022-08-17 | $14.80 | $14.88 | $14.63 | $14.70 | $14.70 | 1,766,800 |
| 2022-08-16 | $14.73 | $14.99 | $14.71 | $14.77 | $14.77 | 1,852,360 |
| 2022-08-15 | $15.25 | $15.29 | $14.73 | $14.80 | $14.80 | 2,741,020 |
| 2022-08-12 | $15.18 | $15.32 | $15.01 | $15.03 | $15.03 | 2,375,360 |
| 2022-08-11 | $14.80 | $15.34 | $14.76 | $15.14 | $15.14 | 3,274,400 |
| 2022-08-10 | $14.72 | $14.90 | $14.60 | $14.79 | $14.79 | 2,321,700 |
| 2022-08-09 | $14.78 | $15.00 | $14.68 | $14.73 | $14.73 | 2,197,200 |
| 2022-08-08 | $14.60 | $14.85 | $14.49 | $14.83 | $14.83 | 3,164,950 |
| 2022-08-05 | $14.57 | $14.76 | $14.34 | $14.59 | $14.59 | 3,004,600 |
| 2022-08-04 | $13.91 | $14.40 | $13.91 | $14.38 | $14.38 | 2,598,100 |
| 2022-08-03 | $13.79 | $14.35 | $13.79 | $14.01 | $14.01 | 2,855,370 |
| 2022-08-02 | $14.50 | $14.50 | $13.52 | $13.73 | $13.73 | 3,260,900 |
| 2022-08-01 | $14.50 | $14.63 | $14.15 | $14.50 | $14.50 | 2,188,920 |
| 2022-07-29 | $14.27 | $14.50 | $14.18 | $14.34 | $14.34 | 2,444,460 |
| 2022-07-28 | $14.22 | $14.39 | $14.12 | $14.27 | $14.27 | 2,085,170 |
| 2022-07-27 | $14.09 | $14.18 | $13.97 | $14.10 | $14.10 | 1,651,360 |
| 2022-07-26 | $13.70 | $13.99 | $13.69 | $13.99 | $13.99 | 1,496,810 |
| 2022-07-25 | $13.85 | $14.08 | $13.63 | $13.70 | $13.70 | 1,590,270 |
| 2022-07-22 | $13.96 | $14.19 | $13.66 | $13.83 | $13.83 | 2,029,100 |
| 2022-07-21 | $14.01 | $14.25 | $13.93 | $13.93 | $13.93 | 2,044,900 |
| 2022-07-20 | $14.18 | $14.24 | $13.96 | $14.05 | $14.05 | 2,553,310 |
| 2022-07-19 | $13.88 | $14.15 | $13.60 | $14.06 | $14.06 | 2,675,200 |
| 2022-07-18 | $13.15 | $13.75 | $13.15 | $13.73 | $13.73 | 2,320,200 |
| 2022-07-15 | $13.67 | $13.73 | $13.15 | $13.17 | $13.17 | 2,754,100 |
| 2022-07-14 | $13.67 | $13.84 | $13.60 | $13.67 | $13.67 | 1,894,100 |
| 2022-07-13 | $13.38 | $13.80 | $13.38 | $13.77 | $13.77 | 1,991,000 |
| 2022-07-12 | $13.67 | $13.67 | $13.29 | $13.39 | $13.39 | 1,849,200 |
| 2022-07-11 | $13.68 | $13.96 | $13.53 | $13.59 | $13.59 | 1,991,300 |
| 2022-07-08 | $13.78 | $14.15 | $13.74 | $13.87 | $13.87 | 2,964,800 |
| 2022-07-07 | $13.90 | $14.15 | $13.66 | $13.79 | $13.79 | 2,140,300 |
| 2022-07-06 | $14.00 | $14.01 | $13.67 | $13.85 | $13.85 | 2,557,170 |
| 2022-07-05 | $14.13 | $14.29 | $13.61 | $13.81 | $13.81 | 3,263,390 |
| 2022-07-04 | $14.56 | $14.58 | $14.10 | $14.14 | $14.14 | 3,554,900 |
| 2022-07-01 | $14.69 | $14.82 | $14.51 | $14.53 | $14.53 | 2,252,660 |
| 2022-06-30 | $14.70 | $14.83 | $14.55 | $14.62 | $14.62 | 2,213,200 |
| 2022-06-29 | $15.08 | $15.19 | $14.57 | $14.61 | $14.61 | 2,893,800 |
| 2022-06-28 | $14.76 | $15.10 | $14.53 | $15.00 | $15.00 | 3,388,960 |
| 2022-06-27 | $14.81 | $14.97 | $14.65 | $14.77 | $14.77 | 2,406,100 |
| 2022-06-24 | $14.66 | $14.85 | $14.61 | $14.83 | $14.83 | 2,414,270 |
| 2022-06-23 | $14.59 | $14.86 | $14.40 | $14.65 | $14.65 | 2,783,500 |
| 2022-06-22 | $15.40 | $15.43 | $14.53 | $14.61 | $14.61 | 4,475,400 |
| 2022-06-21 | $15.02 | $15.33 | $14.81 | $15.24 | $15.24 | 4,770,700 |
| 2022-06-20 | $14.42 | $15.13 | $14.40 | $14.99 | $14.99 | 4,991,990 |
| 2022-06-17 | $14.48 | $14.53 | $14.16 | $14.42 | $14.42 | 2,518,900 |
| 2022-06-16 | $14.35 | $14.64 | $14.35 | $14.53 | $14.53 | 2,534,300 |
| 2022-06-15 | $14.42 | $14.62 | $14.30 | $14.35 | $14.35 | 2,597,800 |
| 2022-06-14 | $14.65 | $14.65 | $13.88 | $14.42 | $14.42 | 3,342,400 |
| 2022-06-13 | $14.84 | $14.96 | $14.51 | $14.69 | $14.69 | 2,699,600 |
| 2022-06-10 | $14.78 | $15.09 | $14.78 | $14.87 | $14.87 | 2,004,500 |
| 2022-06-09 | $15.55 | $15.56 | $14.80 | $14.81 | $14.81 | 4,146,200 |
| 2022-06-08 | $15.70 | $15.85 | $15.21 | $15.61 | $15.61 | 3,736,400 |
| 2022-06-07 | $16.18 | $16.22 | $15.35 | $15.67 | $15.67 | 5,415,000 |
| 2022-06-06 | $15.80 | $16.25 | $15.75 | $16.02 | $16.02 | 4,148,600 |
| 2022-06-02 | $15.87 | $16.13 | $15.44 | $15.90 | $15.90 | 6,086,900 |
| 2022-06-01 | $16.55 | $16.75 | $16.05 | $16.16 | $16.16 | 5,826,300 |
| 2022-05-31 | $16.56 | $16.88 | $16.03 | $16.47 | $16.47 | 8,145,780 |
| 2022-05-30 | $17.66 | $18.05 | $17.04 | $17.28 | $17.03 | 10,680,350 |
| 2022-05-27 | $17.40 | $18.37 | $16.94 | $17.00 | $16.76 | 13,868,450 |
| 2022-05-26 | $16.52 | $17.47 | $15.91 | $17.23 | $16.98 | 10,903,600 |
| 2022-05-25 | $16.80 | $17.42 | $16.34 | $16.50 | $16.26 | 9,352,630 |
| 2022-05-24 | $17.37 | $17.83 | $16.01 | $16.01 | $15.78 | 11,572,450 |
| 2022-05-23 | $16.90 | $17.84 | $16.65 | $17.46 | $17.21 | 12,952,010 |
| 2022-05-20 | $16.43 | $17.00 | $16.35 | $16.74 | $16.50 | 8,287,900 |
| 2022-05-19 | $16.11 | $17.10 | $16.11 | $16.57 | $16.33 | 8,558,550 |
| 2022-05-18 | $16.58 | $17.22 | $16.43 | $16.51 | $16.27 | 10,313,300 |
| 2022-05-17 | $17.03 | $17.03 | $16.20 | $16.50 | $16.26 | 8,777,250 |
| 2022-05-16 | $16.99 | $17.34 | $16.08 | $17.03 | $16.79 | 11,901,730 |
| 2022-05-13 | $15.64 | $17.27 | $15.46 | $16.54 | $16.30 | 14,837,020 |
| 2022-05-12 | $15.28 | $16.16 | $14.98 | $15.61 | $15.39 | 12,407,900 |
| 2022-05-11 | $16.79 | $17.34 | $15.58 | $15.58 | $15.36 | 19,277,340 |
| 2022-05-10 | $13.04 | $15.70 | $12.82 | $15.70 | $15.47 | 7,481,350 |
| 2022-05-09 | $12.71 | $13.27 | $12.69 | $13.08 | $12.89 | 3,561,300 |
| 2022-05-06 | $12.19 | $12.92 | $12.12 | $12.71 | $12.53 | 3,016,500 |
| 2022-05-05 | $12.75 | $12.80 | $12.25 | $12.58 | $12.40 | 3,124,600 |
| 2022-05-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2022-05-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2022-04-29 | $11.93 | $12.67 | $11.80 | $12.52 | $12.34 | 3,904,120 |
| 2022-04-28 | $12.46 | $12.46 | $11.64 | $11.74 | $11.57 | 3,814,200 |
| 2022-04-27 | $12.10 | $12.69 | $11.57 | $12.46 | $12.28 | 5,647,500 |
| 2022-04-26 | $12.59 | $13.11 | $12.00 | $12.14 | $11.97 | 4,821,530 |
| 2022-04-25 | $14.32 | $14.32 | $13.03 | $13.04 | $12.85 | 3,243,300 |
| 2022-04-22 | $14.71 | $15.03 | $14.45 | $14.51 | $14.30 | 2,562,570 |
| 2022-04-21 | $15.23 | $15.53 | $14.85 | $14.87 | $14.66 | 2,431,700 |
| 2022-04-20 | $16.00 | $16.29 | $15.47 | $15.53 | $15.31 | 3,413,920 |
| 2022-04-19 | $15.24 | $16.00 | $15.24 | $15.81 | $15.58 | 3,774,200 |
| 2022-04-18 | $15.05 | $15.49 | $14.76 | $15.40 | $15.18 | 2,572,000 |
| 2022-04-15 | $15.08 | $15.28 | $14.61 | $15.02 | $14.80 | 4,122,450 |
| 2022-04-14 | $15.50 | $15.87 | $15.22 | $15.33 | $15.11 | 3,272,400 |
| 2022-04-13 | $15.67 | $15.74 | $15.11 | $15.11 | $14.89 | 2,315,200 |
| 2022-04-12 | $15.39 | $15.80 | $15.27 | $15.75 | $15.52 | 2,609,030 |
| 2022-04-11 | $16.00 | $16.38 | $15.42 | $15.62 | $15.40 | 3,601,390 |
| 2022-04-08 | $16.03 | $16.18 | $15.67 | $15.90 | $15.67 | 3,494,850 |
| 2022-04-07 | $16.82 | $16.82 | $16.02 | $16.03 | $15.80 | 3,761,900 |
| 2022-04-06 | $16.44 | $17.09 | $16.40 | $16.83 | $16.59 | 3,318,000 |
| 2022-04-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.27 | 0 |
| 2022-04-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.27 | 0 |
| 2022-04-01 | $16.92 | $17.13 | $16.45 | $16.51 | $16.27 | 4,225,510 |
| 2022-03-31 | $17.00 | $17.25 | $16.70 | $17.08 | $16.83 | 3,819,400 |
| 2022-03-30 | $16.88 | $17.07 | $16.71 | $16.93 | $16.69 | 3,451,310 |
| 2022-03-29 | $17.50 | $17.51 | $16.74 | $16.81 | $16.57 | 4,810,950 |
| 2022-03-28 | $17.83 | $17.92 | $17.25 | $17.38 | $17.13 | 4,421,570 |
| 2022-03-25 | $17.78 | $18.40 | $17.71 | $18.02 | $17.76 | 5,174,000 |
| 2022-03-24 | $18.25 | $18.32 | $17.56 | $17.71 | $17.46 | 5,741,900 |
| 2022-03-23 | $19.30 | $19.50 | $18.26 | $18.33 | $18.07 | 7,675,200 |
| 2022-03-22 | $19.62 | $19.71 | $19.08 | $19.23 | $18.95 | 7,593,620 |
| 2022-03-21 | $20.80 | $20.86 | $19.90 | $19.96 | $19.67 | 7,039,950 |
| 2022-03-18 | $20.30 | $20.70 | $20.01 | $20.35 | $20.06 | 5,990,350 |
| 2022-03-17 | $20.14 | $20.66 | $19.91 | $20.65 | $20.35 | 8,911,950 |
| 2022-03-16 | $19.81 | $20.29 | $18.59 | $20.09 | $19.80 | 9,037,950 |
| 2022-03-15 | $19.64 | $20.64 | $19.28 | $19.28 | $19.00 | 7,367,570 |
| 2022-03-14 | $20.86 | $21.13 | $19.77 | $19.79 | $19.51 | 6,602,600 |
| 2022-03-11 | $20.79 | $21.33 | $20.10 | $20.99 | $20.69 | 8,562,390 |
| 2022-03-10 | $22.50 | $22.50 | $21.33 | $21.42 | $21.11 | 10,009,770 |
| 2022-03-09 | $21.46 | $22.12 | $19.60 | $21.97 | $21.65 | 12,298,510 |
| 2022-03-08 | $21.35 | $22.56 | $20.90 | $21.94 | $21.62 | 10,664,450 |
| 2022-03-07 | $22.18 | $22.86 | $21.41 | $21.50 | $21.19 | 11,279,960 |
| 2022-03-04 | $22.60 | $24.40 | $22.32 | $23.18 | $22.85 | 15,160,810 |
| 2022-03-03 | $22.85 | $22.95 | $21.81 | $22.58 | $22.26 | 13,006,570 |
| 2022-03-02 | $22.91 | $23.39 | $22.32 | $22.97 | $22.64 | 15,296,600 |
| 2022-03-01 | $21.01 | $24.77 | $20.59 | $23.44 | $23.10 | 20,463,200 |
| 2022-02-28 | $21.43 | $23.33 | $21.33 | $21.53 | $21.22 | 15,751,550 |
| 2022-02-25 | $21.30 | $22.48 | $20.30 | $21.87 | $21.56 | 16,440,630 |
| 2022-02-24 | $20.65 | $22.69 | $20.01 | $21.00 | $20.70 | 18,665,770 |
| 2022-02-23 | $20.65 | $20.65 | $19.94 | $20.40 | $20.11 | 7,949,630 |
| 2022-02-22 | $20.80 | $21.12 | $20.15 | $20.46 | $20.17 | 11,704,720 |
| 2022-02-21 | $19.19 | $22.69 | $19.19 | $21.01 | $20.71 | 16,896,620 |
| 2022-02-18 | $18.60 | $19.35 | $18.41 | $19.15 | $18.87 | 5,662,050 |
| 2022-02-17 | $18.61 | $19.66 | $18.33 | $18.87 | $18.60 | 8,565,480 |
| 2022-02-16 | $19.85 | $20.27 | $18.58 | $18.91 | $18.64 | 11,375,820 |
| 2022-02-15 | $20.68 | $21.12 | $19.80 | $20.03 | $19.74 | 8,774,650 |
| 2022-02-14 | $20.81 | $21.10 | $20.02 | $20.78 | $20.48 | 10,052,010 |
| 2022-02-11 | $19.80 | $21.30 | $19.68 | $20.82 | $20.52 | 14,219,120 |
| 2022-02-10 | $19.70 | $20.24 | $19.43 | $20.06 | $19.77 | 10,025,500 |
| 2022-02-09 | $20.00 | $20.69 | $19.61 | $20.59 | $20.29 | 13,900,200 |
| 2022-02-08 | $20.01 | $20.10 | $19.12 | $19.91 | $19.62 | 9,882,500 |
| 2022-02-07 | $19.50 | $20.50 | $18.03 | $19.91 | $19.62 | 12,459,600 |
| 2022-02-04 | $18.89 | $18.89 | $18.89 | $18.89 | $18.62 | 0 |
| 2022-02-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.62 | 0 |
| 2022-02-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.62 | 0 |
| 2022-02-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.62 | 0 |
| 2022-01-28 | $17.56 | $19.88 | $17.56 | $18.89 | $18.62 | 13,738,950 |
| 2022-01-27 | $18.68 | $19.15 | $17.02 | $17.38 | $17.13 | 9,560,390 |
| 2022-01-26 | $19.07 | $20.19 | $18.10 | $18.62 | $18.35 | 9,477,820 |
| 2022-01-25 | $21.30 | $21.30 | $19.19 | $19.22 | $18.94 | 14,526,880 |
| 2022-01-24 | $19.60 | $21.35 | $19.39 | $21.20 | $20.90 | 15,299,130 |
| 2022-01-21 | $19.11 | $20.42 | $19.11 | $19.92 | $19.63 | 10,228,970 |
| 2022-01-20 | $20.15 | $20.51 | $19.10 | $19.34 | $19.06 | 9,537,900 |
| 2022-01-19 | $18.63 | $20.77 | $18.63 | $20.51 | $20.22 | 11,561,370 |
| 2022-01-18 | $19.71 | $21.00 | $19.21 | $19.39 | $19.11 | 13,496,150 |
| 2022-01-17 | $19.02 | $19.80 | $18.55 | $19.68 | $19.40 | 9,509,100 |
| 2022-01-14 | $18.68 | $19.12 | $18.40 | $18.84 | $18.57 | 5,573,900 |
| 2022-01-13 | $18.21 | $19.19 | $18.13 | $18.87 | $18.60 | 7,728,140 |
| 2022-01-12 | $17.93 | $18.38 | $17.86 | $18.13 | $17.87 | 3,588,470 |
| 2022-01-11 | $17.83 | $18.48 | $17.68 | $17.80 | $17.54 | 3,167,200 |
| 2022-01-10 | $17.86 | $18.18 | $17.33 | $17.89 | $17.63 | 3,087,800 |
| 2022-01-07 | $18.40 | $18.76 | $17.89 | $18.03 | $17.77 | 3,958,300 |
| 2022-01-06 | $18.38 | $18.76 | $18.24 | $18.60 | $18.33 | 3,817,100 |
| 2022-01-05 | $18.44 | $19.25 | $18.32 | $18.55 | $18.28 | 6,201,500 |
| 2022-01-04 | $17.69 | $18.61 | $17.52 | $18.49 | $18.22 | 6,037,400 |
| 2022-01-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.18 | 0 |
| 2021-12-31 | $17.51 | $17.69 | $17.32 | $17.43 | $17.18 | 2,286,300 |
| 2021-12-30 | $17.06 | $17.63 | $16.88 | $17.48 | $17.23 | 3,330,800 |
| 2021-12-29 | $17.22 | $17.22 | $16.75 | $17.08 | $16.83 | 2,987,800 |
| 2021-12-28 | $17.10 | $17.39 | $17.02 | $17.16 | $16.91 | 2,837,280 |
| 2021-12-27 | $17.21 | $17.25 | $16.63 | $17.10 | $16.85 | 2,937,800 |
| 2021-12-24 | $17.80 | $18.16 | $15.00 | $17.02 | $16.78 | 5,240,800 |
| 2021-12-23 | $18.89 | $18.89 | $17.82 | $17.84 | $17.58 | 4,946,700 |
| 2021-12-22 | $18.72 | $19.00 | $18.45 | $18.66 | $18.39 | 4,838,500 |
| 2021-12-21 | $17.87 | $19.51 | $17.70 | $19.05 | $18.78 | 6,786,000 |
| 2021-12-20 | $18.40 | $18.58 | $17.85 | $17.90 | $17.64 | 4,120,000 |
| 2021-12-17 | $18.72 | $18.81 | $18.23 | $18.63 | $18.36 | 4,874,900 |
| 2021-12-16 | $19.23 | $19.60 | $17.83 | $18.53 | $18.26 | 8,662,400 |
| 2021-12-15 | $18.14 | $19.69 | $17.61 | $19.25 | $18.97 | 13,935,530 |
| 2021-12-14 | $16.29 | $18.32 | $16.15 | $17.98 | $17.72 | 10,473,000 |
| 2021-12-13 | $16.26 | $16.45 | $16.10 | $16.32 | $16.09 | 2,632,200 |
| 2021-12-10 | $16.20 | $16.26 | $16.05 | $16.12 | $15.89 | 2,087,700 |
| 2021-12-09 | $16.40 | $16.55 | $16.21 | $16.29 | $16.06 | 2,531,430 |
| 2021-12-08 | $16.44 | $16.50 | $16.21 | $16.27 | $16.04 | 2,410,600 |
| 2021-12-07 | $16.24 | $16.48 | $15.85 | $16.45 | $16.21 | 3,758,100 |
| 2021-12-06 | $17.14 | $17.14 | $16.16 | $16.23 | $16.00 | 4,389,800 |
| 2021-12-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.71 | 4,936,830 |
| 2021-12-02 | $17.18 | $17.18 | $17.18 | $17.18 | $16.93 | 5,442,600 |
| 2021-12-01 | $17.29 | $18.09 | $17.21 | $17.94 | $17.68 | 6,426,940 |
| 2021-11-30 | $16.93 | $17.60 | $16.81 | $17.19 | $16.94 | 4,734,680 |
| 2021-11-29 | $16.77 | $17.19 | $16.46 | $17.07 | $16.82 | 4,415,100 |
| 2021-11-26 | $16.84 | $17.16 | $16.45 | $16.75 | $16.51 | 3,806,600 |
| 2021-11-25 | $17.05 | $17.56 | $16.82 | $16.93 | $16.69 | 4,629,890 |
| 2021-11-24 | $17.08 | $17.20 | $16.77 | $17.00 | $16.76 | 4,334,110 |
| 2021-11-23 | $17.22 | $17.30 | $16.84 | $17.09 | $16.84 | 4,114,280 |
| 2021-11-22 | $17.99 | $18.28 | $17.01 | $17.26 | $17.01 | 8,243,130 |
| 2021-11-19 | $17.62 | $18.42 | $17.62 | $17.96 | $17.70 | 6,624,610 |
| 2021-11-18 | $18.17 | $18.40 | $17.44 | $17.44 | $17.19 | 4,502,420 |
| 2021-11-17 | $17.53 | $18.24 | $17.52 | $18.10 | $17.84 | 4,713,900 |
| 2021-11-16 | $18.53 | $18.53 | $17.58 | $17.60 | $17.35 | 6,269,230 |
| 2021-11-15 | $17.90 | $18.93 | $17.81 | $18.57 | $18.30 | 7,219,500 |
| 2021-11-12 | $17.47 | $17.99 | $17.00 | $17.76 | $17.50 | 5,637,200 |
| 2021-11-11 | $16.94 | $17.55 | $16.77 | $17.31 | $17.06 | 5,607,400 |
| 2021-11-10 | $16.86 | $17.09 | $16.53 | $17.02 | $16.78 | 4,272,320 |
| 2021-11-09 | $17.20 | $17.20 | $16.65 | $16.71 | $16.47 | 5,221,580 |
| 2021-11-08 | $16.77 | $18.44 | $16.43 | $17.01 | $16.77 | 8,650,600 |
| 2021-11-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 7,234,200 |
| 2021-11-04 | $16.44 | $16.65 | $16.16 | $16.49 | $16.25 | 5,071,810 |
| 2021-11-03 | $16.48 | $16.48 | $15.97 | $16.45 | $16.21 | 6,767,200 |
| 2021-11-02 | $16.18 | $16.64 | $16.00 | $16.35 | $16.12 | 8,961,400 |
| 2021-11-01 | $15.60 | $16.73 | $15.05 | $16.15 | $15.92 | 13,441,510 |
| 2021-10-29 | $13.48 | $15.60 | $13.37 | $15.60 | $15.38 | 10,256,180 |
| 2021-10-28 | $13.05 | $13.27 | $12.96 | $13.00 | $12.81 | 1,410,270 |
| 2021-10-27 | $13.57 | $13.64 | $12.99 | $13.04 | $12.85 | 1,885,500 |
| 2021-10-26 | $13.75 | $13.80 | $13.54 | $13.60 | $13.40 | 1,246,800 |
| 2021-10-25 | $14.10 | $14.12 | $13.70 | $13.79 | $13.59 | 1,142,900 |
| 2021-10-22 | $14.05 | $14.40 | $14.03 | $14.07 | $13.87 | 1,011,900 |
| 2021-10-21 | $14.53 | $14.53 | $14.00 | $14.10 | $13.90 | 1,260,000 |
| 2021-10-20 | $14.51 | $14.86 | $14.51 | $14.58 | $14.37 | 1,213,900 |
| 2021-10-19 | $14.78 | $14.95 | $14.50 | $14.57 | $14.36 | 1,505,600 |
| 2021-10-18 | $14.64 | $14.86 | $14.35 | $14.78 | $14.57 | 1,266,230 |
| 2021-10-15 | $14.66 | $15.08 | $14.56 | $14.61 | $14.40 | 1,442,500 |
| 2021-10-14 | $14.73 | $14.78 | $14.42 | $14.66 | $14.45 | 868,900 |
| 2021-10-13 | $14.66 | $14.77 | $14.40 | $14.75 | $14.54 | 842,700 |
| 2021-10-12 | $14.70 | $14.92 | $14.60 | $14.71 | $14.50 | 1,340,600 |
| 2021-10-11 | $14.80 | $14.97 | $14.53 | $14.79 | $14.58 | 1,304,500 |
| 2021-10-08 | $13.99 | $14.86 | $13.98 | $14.75 | $14.54 | 2,929,400 |
| 2021-10-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.75 | 0 |
| 2021-10-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.75 | 0 |
| 2021-09-30 | $13.55 | $14.10 | $13.55 | $13.95 | $13.75 | 1,299,720 |
| 2021-09-29 | $13.86 | $13.89 | $13.52 | $13.52 | $13.33 | 1,324,720 |
| 2021-09-28 | $14.18 | $14.18 | $13.90 | $13.95 | $13.75 | 1,472,700 |
| 2021-09-27 | $14.30 | $14.58 | $13.99 | $14.19 | $13.99 | 1,639,510 |
| 2021-09-24 | $14.60 | $15.00 | $14.22 | $14.27 | $14.07 | 2,051,100 |
| 2021-09-23 | $14.10 | $14.80 | $14.10 | $14.66 | $14.45 | 2,328,170 |
| 2021-09-22 | $14.28 | $14.40 | $14.04 | $14.11 | $13.91 | 1,503,500 |
| 2021-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.05 | 0 |
| 2021-09-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.05 | 0 |
| 2021-09-17 | $14.67 | $14.78 | $14.25 | $14.25 | $14.05 | 1,785,000 |
| 2021-09-16 | $14.97 | $15.29 | $14.65 | $14.65 | $14.44 | 2,097,300 |
| 2021-09-15 | $14.86 | $15.17 | $14.60 | $14.97 | $14.75 | 1,501,200 |
| 2021-09-14 | $14.95 | $15.32 | $14.84 | $14.94 | $14.73 | 2,529,900 |
| 2021-09-13 | $14.83 | $15.12 | $14.54 | $14.94 | $14.73 | 1,856,800 |
| 2021-09-10 | $14.98 | $15.05 | $14.50 | $14.84 | $14.63 | 1,967,400 |
| 2021-09-09 | $15.15 | $15.30 | $14.85 | $15.04 | $14.82 | 2,021,480 |
| 2021-09-08 | $14.78 | $15.18 | $14.71 | $15.17 | $14.95 | 2,302,140 |
| 2021-09-07 | $14.62 | $14.85 | $14.53 | $14.75 | $14.54 | 1,776,200 |
| 2021-09-06 | $14.47 | $14.62 | $14.33 | $14.62 | $14.41 | 1,638,770 |
| 2021-09-03 | $14.30 | $14.58 | $14.25 | $14.44 | $14.23 | 1,808,270 |
| 2021-09-02 | $14.31 | $14.47 | $13.96 | $14.39 | $14.18 | 2,202,200 |
| 2021-09-01 | $14.42 | $14.68 | $14.16 | $14.26 | $14.06 | 2,223,210 |
| 2021-08-31 | $14.20 | $14.74 | $13.90 | $14.52 | $14.31 | 2,860,800 |
| 2021-08-30 | $14.16 | $14.46 | $14.16 | $14.27 | $14.07 | 2,314,460 |
| 2021-08-27 | $14.51 | $14.73 | $14.03 | $14.14 | $13.94 | 3,639,000 |
| 2021-08-26 | $15.45 | $15.45 | $14.85 | $14.85 | $14.64 | 2,283,290 |
| 2021-08-25 | $15.44 | $15.56 | $15.22 | $15.23 | $15.01 | 2,079,200 |
| 2021-08-24 | $15.82 | $15.88 | $15.37 | $15.38 | $15.16 | 2,145,900 |
| 2021-08-23 | $15.31 | $15.78 | $15.31 | $15.70 | $15.47 | 2,068,100 |
| 2021-08-20 | $15.78 | $15.89 | $15.01 | $15.30 | $15.08 | 2,451,200 |
| 2021-08-19 | $15.10 | $16.16 | $14.97 | $15.80 | $15.57 | 3,660,600 |
| 2021-08-18 | $15.30 | $15.40 | $14.98 | $15.21 | $14.99 | 1,987,000 |
| 2021-08-17 | $15.76 | $15.79 | $14.93 | $14.98 | $14.76 | 2,940,700 |
| 2021-08-16 | $15.97 | $15.99 | $15.60 | $15.78 | $15.55 | 1,771,680 |
| 2021-08-13 | $16.27 | $16.30 | $15.71 | $15.78 | $15.55 | 2,405,730 |
| 2021-08-12 | $15.90 | $16.38 | $15.90 | $16.13 | $15.90 | 2,661,800 |
| 2021-08-11 | $15.50 | $16.14 | $15.43 | $16.05 | $15.82 | 3,101,810 |
| 2021-08-10 | $15.29 | $15.66 | $15.26 | $15.57 | $15.35 | 2,099,400 |
| 2021-08-09 | $14.82 | $15.46 | $14.69 | $15.33 | $15.11 | 2,554,800 |
| 2021-08-06 | $15.10 | $15.20 | $14.75 | $14.88 | $14.67 | 2,773,430 |
| 2021-08-05 | $15.58 | $15.60 | $15.01 | $15.21 | $14.99 | 4,114,660 |
| 2021-08-04 | $15.98 | $16.33 | $15.80 | $16.05 | $15.82 | 2,688,200 |
| 2021-08-03 | $15.83 | $16.48 | $15.83 | $16.16 | $15.93 | 3,222,900 |
| 2021-08-02 | $15.54 | $15.97 | $15.07 | $15.93 | $15.70 | 3,074,400 |
| 2021-07-30 | $15.16 | $15.53 | $14.81 | $15.34 | $15.12 | 2,305,100 |
| 2021-07-29 | $15.20 | $15.39 | $15.00 | $15.16 | $14.94 | 2,400,800 |
| 2021-07-28 | $15.75 | $15.94 | $14.69 | $14.82 | $14.61 | 4,057,400 |
| 2021-07-27 | $16.71 | $16.89 | $15.85 | $15.90 | $15.67 | 4,026,500 |
| 2021-07-26 | $17.20 | $17.30 | $16.60 | $16.78 | $16.54 | 3,421,000 |
| 2021-07-23 | $18.68 | $18.68 | $17.19 | $17.28 | $17.03 | 7,795,440 |
| 2021-07-22 | $17.51 | $18.45 | $17.21 | $18.41 | $18.15 | 6,666,310 |
| 2021-07-21 | $16.86 | $17.62 | $16.84 | $17.52 | $17.27 | 3,845,860 |
| 2021-07-20 | $16.82 | $17.09 | $16.46 | $16.84 | $16.60 | 2,280,700 |
| 2021-07-19 | $17.13 | $17.13 | $16.55 | $16.96 | $16.72 | 2,985,400 |
| 2021-07-16 | $16.45 | $17.70 | $16.45 | $17.22 | $16.97 | 5,400,750 |
| 2021-07-15 | $17.21 | $17.28 | $16.16 | $16.37 | $16.13 | 4,258,430 |
| 2021-07-14 | $17.50 | $17.55 | $17.13 | $17.20 | $16.95 | 3,580,360 |
| 2021-07-13 | $17.57 | $17.92 | $17.42 | $17.66 | $17.41 | 3,867,700 |
| 2021-07-12 | $17.45 | $17.94 | $17.15 | $17.80 | $17.54 | 4,991,110 |
| 2021-07-08 | $18.00 | $18.00 | $17.10 | $17.23 | $16.98 | 5,356,550 |
| 2021-07-07 | $17.79 | $17.96 | $17.30 | $17.70 | $17.45 | 5,681,520 |
| 2021-07-06 | $18.31 | $18.50 | $17.41 | $17.60 | $17.35 | 7,206,230 |
| 2021-07-05 | $18.73 | $19.39 | $18.18 | $18.23 | $17.97 | 9,437,500 |
| 2021-07-02 | $18.06 | $19.63 | $18.06 | $18.70 | $18.43 | 12,546,260 |
| 2021-07-01 | $20.41 | $21.44 | $18.53 | $18.57 | $18.30 | 21,358,710 |
| 2021-06-30 | $16.02 | $19.09 | $15.82 | $19.09 | $18.82 | 9,123,590 |
| 2021-06-29 | $15.74 | $16.63 | $15.60 | $15.91 | $15.68 | 6,831,910 |
| 2021-06-28 | $14.75 | $15.67 | $14.61 | $15.51 | $15.29 | 4,664,970 |
| 2021-06-25 | $15.71 | $15.77 | $15.15 | $15.15 | $14.93 | 3,526,500 |
| 2021-06-24 | $16.22 | $16.33 | $15.60 | $15.68 | $15.45 | 2,605,300 |
| 2021-06-23 | $16.12 | $16.44 | $16.11 | $16.22 | $15.99 | 2,531,360 |
| 2021-06-22 | $16.62 | $16.90 | $16.12 | $16.36 | $16.13 | 3,392,000 |
| 2021-06-21 | $15.80 | $16.74 | $15.75 | $16.60 | $16.36 | 4,718,760 |
| 2021-06-18 | $15.55 | $16.08 | $15.55 | $15.91 | $15.68 | 2,954,780 |
| 2021-06-17 | $15.87 | $16.38 | $15.44 | $15.85 | $15.62 | 3,927,470 |
| 2021-06-16 | $16.74 | $16.74 | $15.80 | $16.05 | $15.82 | 6,624,370 |
| 2021-06-15 | $16.20 | $17.20 | $15.66 | $16.83 | $16.59 | 8,133,700 |
| 2021-06-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.02 | 0 |
| 2021-06-11 | $16.02 | $16.88 | $16.02 | $16.25 | $16.02 | 5,430,530 |
| 2021-06-10 | $15.80 | $16.28 | $15.68 | $16.01 | $15.78 | 4,025,400 |
| 2021-06-09 | $16.33 | $16.51 | $15.72 | $15.93 | $15.70 | 4,205,000 |
| 2021-06-08 | $16.00 | $16.90 | $15.81 | $16.49 | $16.25 | 5,391,630 |
| 2021-06-07 | $15.60 | $15.95 | $15.45 | $15.79 | $15.56 | 2,971,930 |
| 2021-06-04 | $15.40 | $16.47 | $15.40 | $15.73 | $15.50 | 3,842,800 |
| 2021-06-03 | $15.75 | $16.08 | $15.43 | $15.45 | $15.23 | 3,613,970 |
| 2021-06-02 | $14.87 | $16.05 | $14.87 | $15.68 | $15.45 | 6,162,130 |
| 2021-06-01 | $14.50 | $15.05 | $14.44 | $14.92 | $14.71 | 2,403,800 |
| 2021-05-31 | $14.34 | $14.67 | $14.32 | $14.58 | $14.37 | 2,345,260 |
| 2021-05-28 | $14.40 | $14.45 | $14.11 | $14.35 | $14.14 | 2,760,100 |
| 2021-05-27 | $14.13 | $14.38 | $14.03 | $14.29 | $14.08 | 1,906,950 |
| 2021-05-26 | $13.87 | $14.15 | $13.81 | $14.05 | $13.85 | 1,920,100 |
| 2021-05-25 | $13.96 | $14.16 | $13.76 | $13.87 | $13.67 | 1,869,400 |
| 2021-05-24 | $13.74 | $14.08 | $13.70 | $13.95 | $13.75 | 1,868,640 |
| 2021-05-21 | $13.41 | $13.89 | $13.38 | $13.80 | $13.60 | 3,059,940 |
| 2021-05-20 | $13.63 | $13.63 | $13.33 | $13.37 | $13.18 | 1,584,600 |
| 2021-05-19 | $13.75 | $13.97 | $13.52 | $13.56 | $13.37 | 2,089,150 |
| 2021-05-18 | $13.59 | $13.62 | $13.32 | $13.47 | $13.28 | 1,329,570 |
| 2021-05-17 | $13.97 | $14.01 | $13.48 | $13.54 | $13.35 | 2,560,800 |
| 2021-05-14 | $13.87 | $14.06 | $13.72 | $13.99 | $13.79 | 1,878,070 |
| 2021-05-13 | $13.73 | $14.10 | $13.67 | $13.89 | $13.69 | 1,496,600 |
| 2021-05-12 | $13.72 | $13.90 | $13.59 | $13.86 | $13.66 | 1,473,800 |
| 2021-05-11 | $13.43 | $13.76 | $13.30 | $13.73 | $13.53 | 1,338,900 |
| 2021-05-10 | $13.68 | $13.68 | $13.38 | $13.48 | $13.29 | 1,122,300 |
| 2021-05-07 | $13.72 | $13.78 | $13.44 | $13.53 | $13.34 | 1,410,900 |
| 2021-05-06 | $13.74 | $13.85 | $13.52 | $13.72 | $13.52 | 1,359,680 |
| 2021-05-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.30 | 0 |
| 2021-05-04 | $13.49 | $13.49 | $13.49 | $13.49 | $13.30 | 0 |
| 2021-04-30 | $14.10 | $14.14 | $13.45 | $13.49 | $13.30 | 2,202,600 |
| 2021-04-29 | $13.85 | $14.53 | $13.81 | $14.09 | $13.89 | 2,244,270 |
| 2021-04-28 | $14.03 | $14.15 | $13.70 | $13.90 | $13.70 | 1,695,100 |
| 2021-04-27 | $14.40 | $14.41 | $13.90 | $14.16 | $13.96 | 2,018,400 |
| 2021-04-26 | $14.46 | $14.72 | $14.04 | $14.41 | $14.20 | 1,593,300 |
| 2021-04-23 | $14.79 | $14.80 | $14.21 | $14.37 | $14.16 | 2,229,000 |
| 2021-04-22 | $14.85 | $15.02 | $14.68 | $14.87 | $14.66 | 1,265,660 |
| 2021-04-21 | $14.97 | $15.07 | $14.58 | $14.70 | $14.49 | 1,622,600 |
| 2021-04-20 | $15.12 | $15.35 | $14.88 | $14.89 | $14.68 | 2,364,800 |
| 2021-04-19 | $15.39 | $15.55 | $15.11 | $15.23 | $15.01 | 2,475,020 |
| 2021-04-16 | $14.61 | $15.36 | $14.61 | $15.30 | $15.08 | 2,052,700 |
| 2021-04-15 | $14.71 | $15.07 | $14.69 | $14.74 | $14.53 | 1,420,420 |
| 2021-04-14 | $14.57 | $14.96 | $14.27 | $14.87 | $14.66 | 1,685,060 |
| 2021-04-13 | $14.53 | $14.64 | $14.33 | $14.37 | $14.16 | 982,600 |
| 2021-04-12 | $14.98 | $15.01 | $14.50 | $14.52 | $14.31 | 1,244,500 |
| 2021-04-09 | $14.83 | $15.08 | $14.60 | $14.98 | $14.76 | 1,629,940 |
| 2021-04-08 | $15.45 | $15.45 | $14.78 | $14.86 | $14.65 | 2,109,400 |
| 2021-04-07 | $14.66 | $15.58 | $14.66 | $15.34 | $15.12 | 2,705,200 |
| 2021-04-06 | $14.35 | $14.90 | $14.29 | $14.82 | $14.61 | 1,705,800 |
| 2021-04-05 | $14.34 | $14.34 | $14.34 | $14.34 | $14.13 | 0 |
| 2021-04-02 | $14.16 | $14.50 | $14.05 | $14.34 | $14.13 | 1,601,400 |
| 2021-04-01 | $14.26 | $14.35 | $14.14 | $14.16 | $13.96 | 1,010,400 |
| 2021-03-31 | $14.40 | $14.48 | $14.16 | $14.23 | $14.03 | 1,250,100 |
| 2021-03-30 | $14.60 | $14.72 | $14.12 | $14.15 | $13.95 | 1,891,300 |
| 2021-03-29 | $15.03 | $15.25 | $14.59 | $14.66 | $14.45 | 1,961,100 |
| 2021-03-26 | $14.94 | $15.15 | $14.87 | $15.03 | $14.81 | 1,445,900 |
| 2021-03-25 | $14.96 | $15.44 | $14.69 | $15.05 | $14.83 | 2,349,800 |
| 2021-03-24 | $15.25 | $15.44 | $14.88 | $14.91 | $14.70 | 1,623,200 |
| 2021-03-23 | $15.52 | $15.69 | $15.10 | $15.25 | $15.03 | 1,670,600 |
| 2021-03-22 | $15.32 | $15.82 | $15.32 | $15.60 | $15.38 | 1,659,300 |
| 2021-03-19 | $15.77 | $15.84 | $15.33 | $15.47 | $15.25 | 1,929,100 |
| 2021-03-18 | $15.72 | $16.27 | $15.66 | $15.66 | $15.44 | 1,708,400 |
| 2021-03-17 | $15.51 | $16.10 | $15.45 | $15.77 | $15.54 | 2,647,900 |
| 2021-03-16 | $14.85 | $15.56 | $14.72 | $15.55 | $15.33 | 2,175,800 |
| 2021-03-15 | $15.02 | $15.02 | $14.64 | $14.82 | $14.61 | 1,752,000 |
| 2021-03-12 | $15.12 | $15.25 | $14.76 | $15.00 | $14.78 | 2,243,300 |
| 2021-03-11 | $14.90 | $15.27 | $14.38 | $15.18 | $14.96 | 2,679,800 |
| 2021-03-10 | $15.85 | $15.90 | $14.60 | $14.72 | $14.51 | 4,451,200 |
| 2021-03-09 | $16.45 | $16.97 | $15.00 | $15.43 | $15.21 | 7,389,400 |
| 2021-03-08 | $18.30 | $18.43 | $17.00 | $17.32 | $17.07 | 3,478,580 |
| 2021-03-05 | $17.33 | $18.25 | $17.32 | $18.06 | $17.80 | 2,761,000 |
| 2021-03-04 | $17.34 | $17.69 | $17.24 | $17.42 | $17.17 | 1,867,400 |
| 2021-03-03 | $17.30 | $17.78 | $17.08 | $17.46 | $17.21 | 2,206,800 |
| 2021-03-02 | $17.21 | $17.61 | $17.01 | $17.36 | $17.11 | 2,515,700 |
| 2021-03-01 | $16.61 | $17.40 | $16.43 | $17.40 | $17.15 | 3,510,000 |
| 2021-02-26 | $16.06 | $16.48 | $15.85 | $16.33 | $16.10 | 2,552,600 |
| 2021-02-25 | $16.50 | $16.53 | $16.00 | $16.07 | $15.84 | 2,235,200 |
| 2021-02-24 | $16.07 | $16.84 | $16.01 | $16.45 | $16.21 | 3,237,900 |
| 2021-02-23 | $15.93 | $16.42 | $15.75 | $16.07 | $15.84 | 2,594,700 |
| 2021-02-22 | $15.85 | $16.59 | $15.84 | $15.90 | $15.67 | 3,654,800 |
| 2021-02-19 | $14.95 | $15.86 | $14.86 | $15.85 | $15.62 | 2,767,900 |
| 2021-02-18 | $14.50 | $15.15 | $14.50 | $14.99 | $14.77 | 2,348,600 |
| 2021-02-17 | $14.46 | $14.46 | $14.46 | $14.46 | $14.25 | 0 |
| 2021-02-16 | $14.46 | $14.46 | $14.46 | $14.46 | $14.25 | 0 |
| 2021-02-15 | $14.46 | $14.46 | $14.46 | $14.46 | $14.25 | 0 |
| 2021-02-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.25 | 0 |
| 2021-02-11 | $14.46 | $14.46 | $14.46 | $14.46 | $14.25 | 0 |
| 2021-02-10 | $14.20 | $14.67 | $14.07 | $14.46 | $14.25 | 1,596,100 |
| 2021-02-09 | $14.15 | $14.32 | $14.02 | $14.20 | $14.00 | 1,636,920 |
| 2021-02-08 | $13.41 | $14.67 | $13.32 | $14.15 | $13.95 | 4,127,820 |
| 2021-02-05 | $13.91 | $14.11 | $13.41 | $13.44 | $13.25 | 2,292,500 |
| 2021-02-04 | $14.25 | $14.25 | $13.68 | $13.81 | $13.61 | 3,099,670 |
| 2021-02-03 | $14.98 | $14.98 | $14.18 | $14.31 | $14.10 | 3,149,570 |
| 2021-02-02 | $15.14 | $15.57 | $14.90 | $14.90 | $14.69 | 2,900,000 |
| 2021-02-01 | $15.19 | $15.32 | $14.60 | $15.26 | $15.04 | 3,480,500 |
| 2021-01-29 | $15.25 | $15.54 | $14.67 | $14.83 | $14.62 | 2,813,590 |
| 2021-01-28 | $15.07 | $16.15 | $14.67 | $15.21 | $14.99 | 4,546,900 |
| 2021-01-27 | $15.25 | $15.63 | $15.09 | $15.16 | $14.94 | 3,240,670 |
| 2021-01-26 | $15.80 | $16.29 | $15.40 | $15.40 | $15.18 | 4,040,580 |
| 2021-01-25 | $17.09 | $17.15 | $15.90 | $16.01 | $15.78 | 6,456,170 |
| 2021-01-22 | $17.00 | $20.00 | $16.99 | $17.31 | $17.06 | 10,283,000 |
| 2021-01-21 | $16.30 | $17.08 | $16.28 | $16.73 | $16.49 | 3,559,200 |
| 2021-01-20 | $17.15 | $17.20 | $16.39 | $16.49 | $16.25 | 3,633,700 |
| 2021-01-19 | $16.49 | $17.10 | $16.16 | $17.02 | $16.78 | 4,483,200 |
| 2021-01-18 | $16.30 | $16.68 | $16.00 | $16.28 | $16.05 | 3,032,940 |
| 2021-01-15 | $15.68 | $16.37 | $15.51 | $16.20 | $15.97 | 3,838,500 |
| 2021-01-14 | $15.28 | $15.97 | $15.01 | $15.73 | $15.50 | 3,688,180 |
| 2021-01-13 | $15.79 | $15.79 | $15.15 | $15.23 | $15.01 | 4,035,220 |
| 2021-01-12 | $16.45 | $16.60 | $15.62 | $15.69 | $15.46 | 4,095,900 |
| 2021-01-11 | $16.60 | $16.86 | $15.82 | $15.91 | $15.68 | 4,610,500 |
| 2021-01-08 | $16.58 | $16.94 | $15.43 | $16.26 | $16.03 | 5,706,710 |
| 2021-01-07 | $17.39 | $17.39 | $16.34 | $16.55 | $16.31 | 4,722,670 |
| 2021-01-06 | $18.06 | $18.38 | $17.20 | $17.39 | $17.14 | 4,117,300 |
| 2021-01-05 | $18.34 | $19.28 | $18.02 | $18.25 | $17.99 | 6,248,500 |
| 2021-01-04 | $17.27 | $18.38 | $17.20 | $17.92 | $17.66 | 4,740,650 |
| 2021-01-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.15 | 0 |
| 2020-12-31 | $17.10 | $17.65 | $16.84 | $17.40 | $17.15 | 4,987,450 |
| 2020-12-30 | $17.05 | $17.15 | $16.81 | $16.83 | $16.59 | 3,639,560 |
| 2020-12-29 | $17.42 | $17.50 | $16.81 | $16.91 | $16.67 | 4,810,770 |
| 2020-12-28 | $18.30 | $18.43 | $16.68 | $17.31 | $17.06 | 9,898,700 |
| 2020-12-25 | $16.07 | $18.78 | $16.07 | $18.25 | $17.99 | 11,782,860 |
| 2020-12-24 | $16.11 | $16.58 | $15.60 | $15.72 | $15.49 | 10,824,160 |
| 2020-12-23 | $18.30 | $18.79 | $16.72 | $16.72 | $16.48 | 11,958,900 |
| 2020-12-22 | $21.56 | $21.61 | $20.74 | $20.90 | $20.60 | 2,911,070 |
| 2020-12-21 | $21.67 | $22.16 | $21.23 | $21.81 | $21.50 | 3,264,550 |
| 2020-12-18 | $22.92 | $23.09 | $21.40 | $21.70 | $21.39 | 4,246,270 |
| 2020-12-17 | $22.40 | $23.34 | $21.81 | $22.90 | $22.57 | 3,943,160 |
| 2020-12-16 | $23.20 | $23.27 | $22.44 | $22.66 | $22.33 | 1,503,100 |
| 2020-12-15 | $23.32 | $23.38 | $22.90 | $23.27 | $22.94 | 1,301,500 |
| 2020-12-14 | $23.39 | $23.70 | $22.73 | $23.22 | $22.89 | 1,807,710 |
| 2020-12-11 | $24.10 | $24.25 | $22.91 | $23.36 | $23.02 | 2,431,020 |
| 2020-12-10 | $24.19 | $24.36 | $23.68 | $24.07 | $23.72 | 2,083,700 |
| 2020-12-09 | $24.66 | $25.07 | $23.88 | $24.25 | $23.90 | 3,253,190 |
| 2020-12-08 | $24.15 | $25.10 | $24.00 | $24.65 | $24.30 | 4,412,530 |
| 2020-12-07 | $27.72 | $27.72 | $23.61 | $24.16 | $23.81 | 8,062,480 |
| 2020-12-04 | $27.99 | $28.19 | $27.54 | $27.70 | $27.30 | 832,930 |
| 2020-12-03 | $27.99 | $28.49 | $27.70 | $28.18 | $27.78 | 847,600 |
| 2020-12-02 | $28.11 | $28.39 | $27.87 | $28.06 | $27.66 | 496,740 |
| 2020-12-01 | $27.55 | $28.66 | $27.55 | $27.93 | $27.53 | 926,700 |
| 2020-11-30 | $27.99 | $28.50 | $27.70 | $27.81 | $27.41 | 568,300 |
| 2020-11-27 | $28.73 | $29.07 | $27.55 | $28.00 | $27.60 | 1,179,800 |
| 2020-11-26 | $29.05 | $29.15 | $28.68 | $28.73 | $28.32 | 456,980 |
| 2020-11-25 | $29.20 | $29.37 | $28.73 | $29.00 | $28.58 | 585,400 |
| 2020-11-24 | $29.13 | $29.35 | $28.90 | $29.07 | $28.65 | 454,300 |
| 2020-11-23 | $29.78 | $29.78 | $28.90 | $29.13 | $28.71 | 746,800 |
| 2020-11-20 | $29.71 | $29.96 | $29.48 | $29.65 | $29.22 | 694,500 |
| 2020-11-19 | $29.69 | $29.97 | $29.28 | $29.71 | $29.28 | 465,900 |
| 2020-11-18 | $30.18 | $30.60 | $29.57 | $29.71 | $29.28 | 633,700 |
| 2020-11-17 | $29.92 | $30.36 | $29.33 | $30.18 | $29.75 | 888,400 |
| 2020-11-16 | $29.80 | $30.13 | $29.29 | $29.96 | $29.53 | 571,160 |
| 2020-11-13 | $29.12 | $29.79 | $28.90 | $29.61 | $29.18 | 607,800 |
| 2020-11-12 | $29.60 | $30.10 | $29.06 | $29.14 | $28.72 | 831,200 |
| 2020-11-11 | $30.48 | $30.54 | $29.61 | $29.66 | $29.23 | 1,092,500 |
| 2020-11-10 | $31.52 | $31.80 | $30.39 | $30.87 | $30.43 | 1,293,640 |
| 2020-11-09 | $29.40 | $31.50 | $29.40 | $31.29 | $30.84 | 2,103,540 |
| 2020-11-06 | $30.90 | $31.85 | $29.03 | $29.60 | $29.17 | 2,323,440 |
| 2020-11-05 | $29.55 | $30.31 | $29.34 | $30.20 | $29.77 | 1,024,600 |
| 2020-11-04 | $30.12 | $30.12 | $29.18 | $29.26 | $28.84 | 624,620 |
| 2020-11-03 | $29.84 | $30.14 | $28.96 | $29.88 | $29.45 | 852,400 |
| 2020-11-02 | $29.49 | $30.09 | $28.51 | $29.11 | $28.69 | 1,135,220 |
| 2020-10-30 | $30.85 | $31.00 | $29.59 | $29.65 | $29.22 | 1,329,900 |
| 2020-10-29 | $31.33 | $31.33 | $30.70 | $30.97 | $30.53 | 692,100 |
| 2020-10-28 | $31.71 | $31.72 | $30.45 | $31.37 | $30.92 | 1,019,100 |
| 2020-10-27 | $32.07 | $32.20 | $31.50 | $31.71 | $31.25 | 624,900 |
| 2020-10-26 | $32.45 | $32.94 | $31.81 | $32.24 | $31.78 | 998,400 |
| 2020-10-23 | $33.50 | $33.55 | $32.45 | $32.45 | $31.98 | 1,107,500 |
| 2020-10-22 | $32.68 | $34.13 | $32.60 | $33.33 | $32.85 | 1,178,800 |
| 2020-10-21 | $33.94 | $33.94 | $32.80 | $33.01 | $32.54 | 770,500 |
| 2020-10-20 | $33.76 | $33.82 | $33.05 | $33.80 | $33.31 | 605,700 |
| 2020-10-19 | $33.40 | $34.10 | $33.24 | $33.77 | $33.28 | 936,320 |
| 2020-10-16 | $33.20 | $33.36 | $32.72 | $33.25 | $32.77 | 667,600 |
| 2020-10-15 | $34.00 | $34.00 | $33.20 | $33.22 | $32.74 | 514,800 |
| 2020-10-14 | $34.28 | $34.29 | $33.50 | $33.59 | $33.11 | 818,000 |
| 2020-10-13 | $34.56 | $34.56 | $33.80 | $34.22 | $33.73 | 1,016,900 |
| 2020-10-12 | $33.66 | $34.49 | $33.58 | $34.46 | $33.97 | 1,072,900 |
| 2020-10-09 | $33.51 | $33.96 | $33.25 | $33.50 | $33.02 | 773,300 |
| 2020-10-08 | $32.93 | $32.93 | $32.93 | $32.93 | $32.46 | 0 |
| 2020-10-07 | $32.93 | $32.93 | $32.93 | $32.93 | $32.46 | 0 |
| 2020-10-06 | $32.93 | $32.93 | $32.93 | $32.93 | $32.46 | 0 |
| 2020-10-05 | $32.93 | $32.93 | $32.93 | $32.93 | $32.46 | 0 |
| 2020-10-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.46 | 0 |
| 2020-10-01 | $32.93 | $32.93 | $32.93 | $32.93 | $32.46 | 0 |
| 2020-09-30 | $32.95 | $33.92 | $32.70 | $32.93 | $32.46 | 986,990 |
| 2020-09-29 | $33.55 | $33.90 | $32.86 | $32.99 | $32.52 | 1,000,100 |
| 2020-09-28 | $33.17 | $34.50 | $32.25 | $33.69 | $33.21 | 1,511,400 |
| 2020-09-25 | $33.25 | $34.16 | $32.88 | $33.17 | $32.69 | 972,200 |
| 2020-09-24 | $35.51 | $35.59 | $32.80 | $33.07 | $32.60 | 2,255,000 |
| 2020-09-23 | $34.97 | $36.20 | $34.75 | $35.88 | $35.36 | 753,900 |
| 2020-09-22 | $35.80 | $35.80 | $34.83 | $35.24 | $34.48 | 533,300 |
| 2020-09-21 | $36.26 | $36.49 | $35.25 | $35.83 | $35.06 | 670,000 |
| 2020-09-18 | $36.54 | $36.70 | $35.70 | $36.30 | $35.52 | 675,480 |
| 2020-09-17 | $35.75 | $36.55 | $35.75 | $36.54 | $35.76 | 809,560 |
| 2020-09-16 | $35.75 | $36.40 | $35.74 | $36.18 | $35.40 | 607,000 |
| 2020-09-15 | $35.93 | $36.64 | $35.61 | $35.89 | $35.12 | 720,400 |
| 2020-09-14 | $36.03 | $36.37 | $35.41 | $35.84 | $35.07 | 719,120 |
| 2020-09-11 | $34.10 | $36.07 | $34.00 | $35.80 | $35.03 | 816,520 |
| 2020-09-10 | $35.40 | $36.07 | $33.99 | $33.99 | $33.26 | 992,350 |
| 2020-09-09 | $36.30 | $36.30 | $35.06 | $35.28 | $34.52 | 1,030,450 |
| 2020-09-08 | $36.37 | $36.79 | $35.61 | $36.64 | $35.85 | 740,420 |
| 2020-09-07 | $36.45 | $36.98 | $36.00 | $36.25 | $35.47 | 1,103,320 |
| 2020-09-04 | $35.25 | $36.66 | $35.03 | $36.28 | $35.50 | 1,165,000 |
| 2020-09-03 | $36.30 | $37.10 | $35.35 | $35.70 | $34.93 | 1,841,880 |
| 2020-09-02 | $37.30 | $37.80 | $36.61 | $36.85 | $36.06 | 1,533,600 |
| 2020-09-01 | $37.51 | $38.14 | $37.20 | $37.57 | $36.76 | 1,255,780 |
| 2020-08-31 | $37.35 | $38.33 | $37.31 | $37.84 | $37.03 | 1,719,560 |
| 2020-08-28 | $41.98 | $42.70 | $36.51 | $37.99 | $37.17 | 4,925,300 |
| 2020-08-27 | $41.50 | $42.23 | $40.59 | $42.10 | $41.20 | 670,300 |
| 2020-08-26 | $42.10 | $42.52 | $40.55 | $41.00 | $40.12 | 588,500 |
| 2020-08-25 | $41.95 | $42.85 | $41.52 | $42.33 | $41.42 | 769,400 |
| 2020-08-24 | $41.75 | $42.20 | $40.00 | $41.65 | $40.76 | 603,620 |
| 2020-08-21 | $41.16 | $41.77 | $40.90 | $41.75 | $40.85 | 594,020 |
| 2020-08-20 | $40.33 | $41.35 | $40.00 | $41.02 | $40.14 | 725,000 |
| 2020-08-19 | $42.99 | $43.30 | $40.87 | $41.26 | $40.37 | 1,111,340 |
| 2020-08-18 | $42.77 | $43.65 | $42.58 | $43.24 | $42.31 | 730,290 |
| 2020-08-17 | $42.93 | $43.39 | $41.83 | $42.58 | $41.67 | 748,510 |
| 2020-08-14 | $41.89 | $42.20 | $41.00 | $42.09 | $41.19 | 714,700 |
| 2020-08-13 | $41.76 | $42.45 | $41.27 | $42.01 | $41.11 | 753,200 |
| 2020-08-12 | $43.58 | $43.59 | $40.80 | $41.76 | $40.86 | 1,719,160 |
| 2020-08-11 | $46.00 | $46.31 | $43.63 | $43.93 | $42.99 | 2,402,000 |
| 2020-08-10 | $44.30 | $47.50 | $44.30 | $46.31 | $45.32 | 2,044,500 |
| 2020-08-07 | $45.77 | $47.44 | $43.60 | $44.78 | $43.82 | 2,239,320 |
| 2020-08-06 | $45.92 | $46.47 | $44.46 | $45.23 | $44.26 | 2,814,260 |
| 2020-08-05 | $44.68 | $47.32 | $44.11 | $46.15 | $45.16 | 3,382,420 |
| 2020-08-04 | $46.63 | $46.63 | $43.51 | $43.70 | $42.76 | 3,076,660 |
| 2020-08-03 | $45.29 | $46.50 | $44.45 | $46.15 | $45.16 | 3,341,510 |
| 2020-07-31 | $43.60 | $46.00 | $43.22 | $45.02 | $44.05 | 2,903,790 |
| 2020-07-30 | $45.02 | $45.03 | $42.50 | $43.30 | $42.37 | 1,986,650 |
| 2020-07-29 | $43.51 | $44.65 | $42.30 | $44.65 | $43.69 | 2,432,390 |
| 2020-07-28 | $42.99 | $45.66 | $42.11 | $43.58 | $42.65 | 2,245,710 |
| 2020-07-27 | $43.50 | $43.85 | $41.18 | $42.08 | $41.18 | 1,824,270 |
| 2020-07-24 | $44.50 | $45.00 | $41.10 | $42.66 | $41.74 | 2,300,650 |
| 2020-07-23 | $42.98 | $44.60 | $42.83 | $44.40 | $43.45 | 2,862,450 |
| 2020-07-22 | $39.20 | $43.74 | $39.08 | $43.74 | $42.80 | 2,458,500 |
| 2020-07-21 | $39.57 | $40.87 | $38.90 | $39.76 | $38.91 | 960,000 |
| 2020-07-20 | $39.61 | $39.61 | $38.40 | $39.47 | $38.62 | 894,100 |
| 2020-07-17 | $40.33 | $40.58 | $38.60 | $38.86 | $38.03 | 1,465,200 |
| 2020-07-16 | $42.39 | $44.30 | $39.95 | $40.42 | $39.55 | 2,187,120 |
| 2020-07-15 | $42.31 | $43.55 | $41.00 | $42.40 | $41.49 | 1,841,720 |
| 2020-07-14 | $43.20 | $43.60 | $41.20 | $42.31 | $41.40 | 1,678,290 |
| 2020-07-13 | $43.75 | $44.44 | $42.28 | $43.06 | $42.14 | 1,920,460 |
| 2020-07-10 | $43.08 | $44.82 | $42.70 | $42.99 | $42.07 | 2,168,010 |
| 2020-07-09 | $41.80 | $43.94 | $41.40 | $43.08 | $42.16 | 2,432,160 |
| 2020-07-08 | $40.60 | $42.16 | $40.33 | $41.91 | $41.01 | 1,943,320 |
| 2020-07-07 | $38.92 | $41.34 | $38.92 | $40.29 | $39.43 | 2,306,700 |
| 2020-07-06 | $38.16 | $39.23 | $37.17 | $39.02 | $38.18 | 1,856,920 |
| 2020-07-03 | $36.66 | $38.20 | $36.66 | $37.76 | $36.95 | 1,405,500 |
| 2020-07-02 | $36.81 | $37.40 | $36.59 | $36.76 | $35.97 | 1,482,560 |
| 2020-07-01 | $36.70 | $37.27 | $36.43 | $37.23 | $36.43 | 1,307,020 |
| 2020-06-30 | $36.99 | $37.40 | $36.38 | $36.70 | $35.91 | 1,491,000 |
| 2020-06-29 | $38.29 | $38.90 | $36.12 | $36.58 | $35.80 | 1,859,290 |
| 2020-06-26 | $38.40 | $38.40 | $38.40 | $38.40 | $37.58 | 0 |
| 2020-06-25 | $38.40 | $38.40 | $38.40 | $38.40 | $37.58 | 0 |
| 2020-06-24 | $38.20 | $39.02 | $38.11 | $38.40 | $37.58 | 1,310,070 |
| 2020-06-23 | $39.40 | $39.70 | $38.06 | $38.70 | $37.87 | 2,071,100 |
| 2020-06-22 | $40.57 | $41.10 | $39.24 | $39.74 | $38.89 | 2,328,000 |
| 2020-06-19 | $38.53 | $42.30 | $38.15 | $41.10 | $40.22 | 2,599,700 |
| 2020-06-18 | $40.33 | $40.47 | $38.00 | $38.53 | $37.70 | 2,126,000 |
| 2020-06-17 | $39.46 | $40.47 | $38.38 | $40.34 | $39.47 | 1,515,400 |
| 2020-06-16 | $39.58 | $40.19 | $38.97 | $39.38 | $38.54 | 1,441,200 |
| 2020-06-15 | $38.97 | $39.97 | $38.30 | $39.29 | $38.45 | 1,406,400 |
| 2020-06-12 | $39.38 | $39.84 | $37.42 | $39.49 | $38.64 | 1,974,850 |
| 2020-06-11 | $40.68 | $40.81 | $39.03 | $39.67 | $38.82 | 1,606,000 |
| 2020-06-10 | $39.56 | $42.49 | $39.56 | $40.35 | $39.48 | 2,153,900 |
| 2020-06-09 | $41.19 | $41.94 | $40.00 | $40.53 | $39.66 | 2,262,350 |
| 2020-06-08 | $41.70 | $43.58 | $40.61 | $41.09 | $40.21 | 3,281,640 |
| 2020-06-05 | $39.94 | $41.80 | $39.62 | $40.98 | $40.10 | 2,678,540 |
| 2020-06-04 | $39.50 | $40.98 | $38.73 | $40.19 | $39.33 | 3,770,630 |
| 2020-06-03 | $35.27 | $39.14 | $35.27 | $39.14 | $38.30 | 2,860,910 |
| 2020-06-02 | $35.40 | $35.82 | $35.18 | $35.58 | $34.82 | 665,090 |
| 2020-06-01 | $34.97 | $35.73 | $34.52 | $35.40 | $34.64 | 877,100 |
| 2020-05-29 | $34.60 | $34.86 | $34.18 | $34.69 | $33.95 | 314,700 |
| 2020-05-28 | $34.81 | $34.81 | $33.65 | $34.60 | $33.86 | 467,980 |
| 2020-05-27 | $34.70 | $34.90 | $34.20 | $34.68 | $33.94 | 446,740 |
| 2020-05-26 | $33.45 | $34.76 | $33.13 | $34.69 | $33.95 | 798,920 |
| 2020-05-25 | $33.01 | $33.73 | $32.50 | $33.45 | $32.73 | 546,560 |
| 2020-05-22 | $33.63 | $34.16 | $33.26 | $33.30 | $32.59 | 433,900 |
| 2020-05-21 | $34.26 | $34.65 | $33.89 | $34.10 | $33.37 | 392,300 |
| 2020-05-20 | $34.50 | $34.68 | $34.04 | $34.13 | $33.40 | 580,600 |
| 2020-05-19 | $35.00 | $35.20 | $34.60 | $34.78 | $34.03 | 704,680 |
| 2020-05-18 | $36.00 | $36.00 | $34.60 | $34.69 | $33.95 | 961,300 |
| 2020-05-15 | $34.89 | $35.88 | $34.59 | $35.65 | $34.89 | 1,121,450 |
| 2020-05-14 | $34.57 | $34.95 | $34.00 | $34.58 | $33.84 | 555,500 |
| 2020-05-13 | $34.81 | $34.81 | $34.00 | $34.51 | $33.77 | 787,100 |
| 2020-05-12 | $35.39 | $35.49 | $34.51 | $34.90 | $34.15 | 567,100 |
| 2020-05-11 | $35.50 | $35.94 | $35.02 | $35.13 | $34.38 | 996,740 |
| 2020-05-08 | $34.91 | $35.59 | $34.91 | $35.10 | $34.35 | 758,050 |
| 2020-05-07 | $35.00 | $36.18 | $34.60 | $34.78 | $34.03 | 1,020,980 |
| 2020-05-06 | $34.38 | $35.40 | $34.11 | $35.19 | $34.44 | 995,480 |
| 2020-05-05 | $34.66 | $34.66 | $34.66 | $34.66 | $33.92 | 0 |
| 2020-05-04 | $34.66 | $34.66 | $34.66 | $34.66 | $33.92 | 0 |
| 2020-05-01 | $34.66 | $34.66 | $34.66 | $34.66 | $33.92 | 0 |
| 2020-04-30 | $33.55 | $34.94 | $33.38 | $34.66 | $33.92 | 869,550 |
| 2020-04-29 | $33.90 | $33.90 | $33.03 | $33.36 | $32.64 | 541,320 |
| 2020-04-28 | $34.34 | $34.34 | $32.62 | $33.56 | $32.84 | 858,030 |
| 2020-04-27 | $35.42 | $35.46 | $33.93 | $34.25 | $33.52 | 1,024,300 |
| 2020-04-24 | $36.10 | $36.59 | $34.77 | $35.11 | $34.36 | 1,214,600 |
| 2020-04-23 | $38.10 | $38.10 | $36.23 | $36.48 | $35.70 | 1,083,900 |
| 2020-04-22 | $35.22 | $38.14 | $35.22 | $37.96 | $37.15 | 1,097,700 |
| 2020-04-21 | $38.09 | $38.80 | $37.50 | $37.76 | $36.95 | 880,590 |
| 2020-04-20 | $38.96 | $38.96 | $37.72 | $38.30 | $37.48 | 690,940 |
| 2020-04-17 | $37.08 | $38.87 | $36.50 | $38.30 | $37.48 | 1,719,510 |
| 2020-04-16 | $37.80 | $37.80 | $36.21 | $36.45 | $35.67 | 1,421,460 |
| 2020-04-15 | $36.47 | $37.86 | $36.47 | $37.15 | $36.35 | 959,500 |
| 2020-04-14 | $34.75 | $37.27 | $34.75 | $37.20 | $36.40 | 1,739,320 |
| 2020-04-13 | $35.72 | $35.94 | $33.25 | $35.00 | $34.25 | 2,728,480 |
| 2020-04-10 | $37.38 | $37.95 | $35.25 | $35.98 | $35.21 | 1,410,010 |
| 2020-04-09 | $38.33 | $38.89 | $36.88 | $37.36 | $36.56 | 1,472,400 |
| 2020-04-08 | $37.43 | $39.20 | $37.43 | $38.66 | $37.83 | 1,229,900 |
| 2020-04-07 | $36.81 | $38.50 | $36.81 | $38.12 | $37.30 | 1,189,830 |
| 2020-04-06 | $36.07 | $36.07 | $36.07 | $36.07 | $35.30 | 0 |
| 2020-04-03 | $36.90 | $36.99 | $36.02 | $36.07 | $35.30 | 798,800 |
| 2020-04-02 | $35.75 | $36.98 | $35.15 | $36.98 | $36.19 | 1,196,700 |
| 2020-04-01 | $36.88 | $37.30 | $35.70 | $36.29 | $35.51 | 891,590 |
| 2020-03-31 | $38.60 | $38.77 | $36.69 | $36.88 | $36.09 | 1,119,500 |
| 2020-03-30 | $40.00 | $40.00 | $36.72 | $38.38 | $37.56 | 1,328,000 |
| 2020-03-27 | $41.60 | $41.97 | $40.31 | $40.80 | $39.92 | 1,279,700 |
| 2020-03-26 | $42.06 | $42.06 | $41.06 | $41.51 | $40.62 | 761,760 |
| 2020-03-25 | $42.25 | $42.40 | $41.12 | $41.69 | $40.80 | 1,244,420 |
| 2020-03-24 | $40.06 | $41.33 | $39.67 | $41.09 | $40.21 | 1,249,620 |
| 2020-03-23 | $38.80 | $40.87 | $38.62 | $39.66 | $38.81 | 1,546,160 |
| 2020-03-20 | $38.99 | $41.37 | $38.50 | $40.31 | $39.45 | 1,669,640 |
| 2020-03-19 | $37.49 | $38.98 | $36.97 | $38.72 | $37.89 | 1,441,700 |
| 2020-03-18 | $39.20 | $40.04 | $37.10 | $37.10 | $36.30 | 1,470,340 |
| 2020-03-17 | $41.06 | $41.39 | $36.88 | $38.30 | $37.48 | 1,681,700 |
| 2020-03-16 | $44.53 | $45.35 | $39.78 | $39.78 | $38.93 | 2,047,660 |
| 2020-03-13 | $40.52 | $45.52 | $40.52 | $44.20 | $43.25 | 2,481,880 |
| 2020-03-12 | $43.71 | $45.40 | $43.15 | $44.49 | $43.54 | 1,260,940 |
| 2020-03-11 | $46.90 | $48.00 | $44.50 | $44.95 | $43.99 | 2,730,400 |
| 2020-03-10 | $42.36 | $47.69 | $41.68 | $47.26 | $46.25 | 3,383,540 |
| 2020-03-09 | $44.30 | $46.10 | $43.62 | $43.80 | $42.86 | 2,862,850 |
| 2020-03-06 | $43.35 | $46.40 | $41.80 | $45.08 | $44.11 | 3,316,800 |
| 2020-03-05 | $46.00 | $47.16 | $43.60 | $44.02 | $43.08 | 2,170,370 |
| 2020-03-04 | $44.37 | $45.68 | $43.35 | $45.25 | $44.28 | 2,935,240 |
| 2020-03-03 | $42.80 | $45.49 | $42.30 | $44.40 | $43.45 | 3,819,110 |
| 2020-03-02 | $41.40 | $42.66 | $40.19 | $41.78 | $40.88 | 1,685,800 |
| 2020-02-28 | $39.94 | $41.88 | $39.91 | $40.35 | $39.48 | 2,104,050 |
| 2020-02-27 | $42.51 | $44.48 | $41.00 | $42.92 | $42.00 | 3,349,480 |
| 2020-02-26 | $44.58 | $44.80 | $41.65 | $41.66 | $40.77 | 2,151,590 |
| 2020-02-25 | $43.10 | $44.58 | $41.51 | $44.41 | $43.46 | 2,622,090 |
| 2020-02-24 | $41.80 | $46.00 | $41.61 | $44.49 | $43.54 | 4,352,950 |
| 2020-02-21 | $41.20 | $43.82 | $40.61 | $42.10 | $41.20 | 3,434,710 |
| 2020-02-20 | $41.89 | $42.18 | $40.02 | $41.20 | $40.32 | 1,953,470 |
| 2020-02-19 | $41.39 | $42.88 | $41.00 | $41.48 | $40.59 | 3,228,570 |
| 2020-02-18 | $40.91 | $42.75 | $40.51 | $42.19 | $41.28 | 4,436,890 |
| 2020-02-17 | $37.50 | $39.61 | $37.50 | $39.61 | $38.76 | 1,256,850 |
| 2020-02-14 | $35.50 | $36.74 | $35.01 | $36.01 | $35.24 | 1,293,300 |
| 2020-02-13 | $36.17 | $36.28 | $35.50 | $35.79 | $35.02 | 972,920 |
| 2020-02-12 | $36.08 | $36.58 | $35.76 | $36.20 | $35.42 | 1,414,060 |
| 2020-02-11 | $36.68 | $36.99 | $36.01 | $36.08 | $35.31 | 668,000 |
| 2020-02-10 | $36.08 | $37.39 | $35.67 | $36.70 | $35.91 | 1,310,150 |
| 2020-02-07 | $35.01 | $36.78 | $35.01 | $36.35 | $35.57 | 2,074,090 |
| 2020-02-06 | $34.34 | $35.70 | $34.00 | $34.91 | $34.16 | 1,923,930 |
| 2020-02-05 | $33.20 | $34.88 | $32.67 | $34.31 | $33.57 | 1,455,220 |
| 2020-02-04 | $31.00 | $35.12 | $30.91 | $33.20 | $32.49 | 1,217,040 |
| 2020-02-03 | $34.11 | $34.11 | $34.11 | $34.11 | $33.38 | 210,600 |
| 2020-01-31 | $37.90 | $37.90 | $37.90 | $37.90 | $37.09 | 0 |
| 2020-01-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.09 | 0 |
| 2020-01-29 | $37.90 | $37.90 | $37.90 | $37.90 | $37.09 | 0 |
| 2020-01-28 | $37.90 | $37.90 | $37.90 | $37.90 | $37.09 | 0 |
| 2020-01-27 | $37.90 | $37.90 | $37.90 | $37.90 | $37.09 | 0 |
| 2020-01-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.09 | 0 |
| 2020-01-23 | $39.59 | $39.59 | $37.50 | $37.90 | $37.09 | 1,272,260 |
| 2020-01-22 | $39.81 | $39.97 | $38.68 | $39.59 | $38.74 | 1,612,420 |
| 2020-01-21 | $39.25 | $42.80 | $39.25 | $40.44 | $39.57 | 2,240,140 |
| 2020-01-20 | $39.40 | $40.19 | $39.04 | $40.05 | $39.19 | 1,091,420 |
| 2020-01-17 | $40.21 | $41.21 | $39.38 | $39.61 | $38.76 | 1,580,650 |
| 2020-01-16 | $39.99 | $42.17 | $39.75 | $40.61 | $39.74 | 2,414,980 |
| 2020-01-15 | $39.12 | $40.11 | $38.90 | $40.07 | $39.21 | 1,315,110 |
| 2020-01-14 | $39.79 | $39.90 | $39.15 | $39.16 | $38.32 | 785,560 |
| 2020-01-13 | $39.32 | $39.75 | $38.60 | $39.68 | $38.83 | 1,072,200 |
| 2020-01-10 | $39.64 | $39.64 | $38.60 | $38.90 | $38.07 | 1,026,100 |
| 2020-01-09 | $38.33 | $39.80 | $38.33 | $39.52 | $38.67 | 1,391,960 |
| 2020-01-08 | $38.21 | $38.84 | $37.81 | $38.37 | $37.55 | 952,740 |
| 2020-01-07 | $38.74 | $39.15 | $38.30 | $38.90 | $38.07 | 785,570 |
| 2020-01-06 | $38.01 | $39.08 | $37.80 | $38.43 | $37.61 | 932,730 |
| 2020-01-03 | $38.08 | $38.78 | $37.60 | $38.28 | $37.46 | 617,320 |
| 2020-01-02 | $37.44 | $38.58 | $37.12 | $38.20 | $37.38 | 868,360 |
| 2020-01-01 | $37.06 | $37.06 | $37.06 | $37.06 | $36.26 | 0 |
| 2019-12-31 | $36.51 | $37.64 | $36.30 | $37.06 | $36.26 | 634,330 |
| 2019-12-30 | $36.30 | $37.45 | $35.69 | $37.30 | $36.50 | 968,460 |
| 2019-12-27 | $37.20 | $37.75 | $36.30 | $36.30 | $35.52 | 1,237,220 |
| 2019-12-26 | $37.42 | $37.77 | $36.92 | $37.48 | $36.68 | 665,370 |
| 2019-12-25 | $37.78 | $38.00 | $37.26 | $37.37 | $36.57 | 664,370 |
| 2019-12-24 | $37.00 | $37.90 | $37.00 | $37.79 | $36.98 | 557,110 |
| 2019-12-23 | $37.15 | $37.70 | $36.98 | $36.98 | $36.19 | 576,640 |
| 2019-12-20 | $38.13 | $38.60 | $37.47 | $37.51 | $36.71 | 909,700 |
| 2019-12-19 | $38.34 | $38.81 | $37.82 | $38.13 | $37.31 | 832,720 |
| 2019-12-18 | $37.98 | $39.90 | $37.43 | $38.82 | $37.99 | 1,494,820 |
| 2019-12-17 | $37.36 | $38.17 | $37.01 | $37.78 | $36.97 | 781,510 |
| 2019-12-16 | $36.98 | $37.56 | $36.89 | $37.36 | $36.56 | 711,000 |
| 2019-12-13 | $36.15 | $36.78 | $36.10 | $36.69 | $35.90 | 624,500 |
| 2019-12-12 | $36.51 | $36.79 | $35.70 | $36.15 | $35.37 | 802,400 |
| 2019-12-11 | $35.94 | $37.36 | $35.79 | $36.64 | $35.85 | 1,110,080 |
| 2019-12-10 | $36.00 | $36.08 | $35.40 | $35.94 | $35.17 | 495,120 |
| 2019-12-09 | $35.76 | $36.17 | $35.43 | $35.72 | $34.95 | 689,100 |
| 2019-12-06 | $34.74 | $35.47 | $34.74 | $35.43 | $34.67 | 556,370 |
| 2019-12-05 | $34.20 | $35.05 | $34.20 | $34.90 | $34.15 | 632,880 |
| 2019-12-04 | $34.04 | $34.58 | $34.03 | $34.42 | $33.68 | 331,620 |
| 2019-12-03 | $33.99 | $34.36 | $33.77 | $34.32 | $33.58 | 342,840 |
| 2019-12-02 | $34.20 | $34.88 | $32.95 | $34.18 | $33.45 | 382,160 |
| 2019-11-29 | $33.71 | $34.25 | $33.55 | $34.10 | $33.37 | 445,950 |
| 2019-11-28 | $33.96 | $34.45 | $33.54 | $33.71 | $32.99 | 527,110 |
| 2019-11-27 | $34.06 | $34.19 | $33.30 | $33.96 | $33.23 | 485,620 |
| 2019-11-26 | $34.79 | $34.79 | $33.85 | $33.85 | $33.12 | 497,400 |
| 2019-11-25 | $36.50 | $36.75 | $34.00 | $34.34 | $33.60 | 1,151,050 |
| 2019-11-22 | $37.20 | $37.65 | $36.51 | $36.51 | $35.73 | 637,100 |
| 2019-11-21 | $37.95 | $37.95 | $37.05 | $37.20 | $36.40 | 554,500 |
| 2019-11-20 | $37.86 | $38.48 | $37.00 | $37.98 | $37.17 | 693,570 |
| 2019-11-19 | $37.00 | $37.90 | $37.00 | $37.88 | $37.07 | 798,450 |
| 2019-11-18 | $36.72 | $38.08 | $36.51 | $37.79 | $36.98 | 871,000 |
| 2019-11-15 | $37.03 | $37.78 | $37.03 | $37.03 | $36.24 | 391,300 |
| 2019-11-14 | $37.30 | $37.51 | $36.62 | $37.51 | $36.71 | 565,080 |
| 2019-11-13 | $37.09 | $37.38 | $36.38 | $37.03 | $36.24 | 552,140 |
| 2019-11-12 | $37.12 | $37.86 | $36.67 | $37.30 | $36.50 | 503,310 |
| 2019-11-11 | $38.60 | $39.07 | $37.20 | $37.27 | $36.47 | 862,870 |
| 2019-11-08 | $38.21 | $39.34 | $38.17 | $39.00 | $38.16 | 1,066,090 |
| 2019-11-07 | $37.50 | $38.66 | $37.23 | $38.27 | $37.45 | 839,430 |
| 2019-11-06 | $38.02 | $38.39 | $37.36 | $37.62 | $36.81 | 672,520 |
| 2019-11-05 | $37.99 | $38.58 | $37.60 | $38.19 | $37.37 | 602,240 |
| 2019-11-04 | $38.80 | $38.80 | $37.61 | $37.81 | $37.00 | 702,100 |
| 2019-11-01 | $37.61 | $38.53 | $37.61 | $38.06 | $37.24 | 817,880 |
| 2019-10-31 | $38.42 | $39.66 | $37.71 | $37.83 | $37.02 | 1,064,920 |
| 2019-10-30 | $39.41 | $39.80 | $38.48 | $38.80 | $37.97 | 1,121,680 |
| 2019-10-29 | $39.85 | $40.60 | $39.31 | $39.80 | $38.95 | 1,542,550 |
| 2019-10-28 | $39.21 | $41.26 | $39.21 | $40.10 | $39.24 | 2,916,510 |
| 2019-10-25 | $38.51 | $38.99 | $38.01 | $38.75 | $37.92 | 1,123,690 |
| 2019-10-24 | $39.89 | $39.89 | $38.59 | $39.03 | $38.19 | 1,618,670 |
| 2019-10-23 | $41.75 | $41.85 | $39.29 | $39.57 | $38.72 | 2,645,740 |
| 2019-10-22 | $37.50 | $40.93 | $37.26 | $40.93 | $40.05 | 2,778,680 |
| 2019-10-21 | $37.08 | $37.44 | $36.66 | $37.21 | $36.41 | 1,052,460 |
| 2019-10-18 | $37.65 | $38.08 | $36.34 | $36.51 | $35.73 | 951,160 |
| 2019-10-17 | $37.96 | $38.65 | $37.66 | $37.67 | $36.86 | 833,650 |
| 2019-10-16 | $38.58 | $39.57 | $38.16 | $38.35 | $37.53 | 881,650 |
| 2019-10-15 | $39.57 | $39.89 | $38.33 | $38.41 | $37.59 | 798,260 |
| 2019-10-14 | $39.30 | $40.26 | $39.29 | $39.82 | $38.97 | 1,142,700 |
| 2019-10-11 | $39.90 | $40.02 | $39.00 | $39.27 | $38.43 | 652,890 |
| 2019-10-10 | $40.00 | $40.00 | $39.02 | $39.90 | $39.04 | 732,830 |
| 2019-10-09 | $38.09 | $39.62 | $38.09 | $39.33 | $38.49 | 747,750 |
| 2019-10-08 | $39.90 | $40.79 | $38.00 | $38.60 | $37.77 | 921,520 |
| 2019-10-07 | $39.80 | $39.80 | $39.80 | $39.80 | $38.95 | 0 |
| 2019-10-04 | $39.80 | $39.80 | $39.80 | $39.80 | $38.95 | 0 |
| 2019-10-03 | $39.80 | $39.80 | $39.80 | $39.80 | $38.95 | 0 |
| 2019-10-02 | $39.80 | $39.80 | $39.80 | $39.80 | $38.95 | 0 |
| 2019-10-01 | $39.80 | $39.80 | $39.80 | $39.80 | $38.95 | 0 |
| 2019-09-30 | $39.69 | $39.99 | $39.00 | $39.80 | $38.95 | 835,460 |
| 2019-09-27 | $38.80 | $40.50 | $38.08 | $39.03 | $38.19 | 1,038,600 |
| 2019-09-26 | $40.89 | $40.89 | $38.00 | $38.16 | $37.34 | 1,034,920 |
| 2019-09-25 | $40.02 | $40.69 | $39.61 | $40.33 | $39.46 | 799,700 |
| 2019-09-24 | $40.12 | $41.25 | $40.12 | $40.75 | $39.88 | 730,930 |
| 2019-09-23 | $40.69 | $41.44 | $40.30 | $40.94 | $40.06 | 964,620 |
| 2019-09-20 | $41.70 | $41.90 | $40.72 | $40.97 | $40.09 | 868,920 |
| 2019-09-19 | $40.51 | $41.30 | $39.76 | $41.21 | $40.33 | 1,459,850 |
| 2019-09-18 | $40.58 | $40.73 | $39.19 | $40.25 | $39.39 | 1,701,420 |
| 2019-09-17 | $43.13 | $43.47 | $39.70 | $40.22 | $39.36 | 2,960,820 |
| 2019-09-16 | $43.82 | $44.24 | $43.34 | $44.00 | $43.06 | 1,127,170 |
| 2019-09-13 | $43.82 | $43.82 | $43.82 | $43.82 | $42.88 | 0 |
| 2019-09-12 | $43.49 | $44.97 | $43.40 | $43.82 | $42.88 | 1,281,370 |
| 2019-09-11 | $44.40 | $45.00 | $43.00 | $43.49 | $42.56 | 1,197,350 |
| 2019-09-10 | $45.16 | $45.98 | $43.72 | $44.40 | $43.45 | 1,945,480 |
| 2019-09-09 | $44.25 | $46.00 | $43.69 | $45.04 | $44.07 | 2,379,080 |
| 2019-09-06 | $44.50 | $45.18 | $43.41 | $44.08 | $43.13 | 2,225,880 |
| 2019-09-05 | $46.10 | $46.50 | $43.16 | $45.19 | $44.22 | 5,181,590 |
| 2019-09-04 | $41.29 | $44.94 | $41.22 | $44.94 | $43.98 | 3,943,860 |
| 2019-09-03 | $40.80 | $41.78 | $39.66 | $40.85 | $39.97 | 1,525,490 |
| 2019-09-02 | $39.60 | $40.89 | $39.11 | $40.50 | $39.63 | 1,391,670 |
| 2019-08-30 | $40.88 | $41.98 | $39.00 | $39.50 | $38.65 | 1,872,570 |
| 2019-08-29 | $40.63 | $41.12 | $39.78 | $41.06 | $40.18 | 1,643,150 |
| 2019-08-28 | $42.11 | $42.24 | $40.43 | $40.59 | $39.72 | 2,238,030 |
| 2019-08-27 | $41.30 | $43.43 | $40.65 | $42.60 | $41.69 | 3,290,390 |
| 2019-08-26 | $40.80 | $41.50 | $39.08 | $41.46 | $40.57 | 2,511,170 |
| 2019-08-23 | $40.70 | $41.98 | $40.53 | $40.88 | $40.00 | 2,830,450 |
| 2019-08-22 | $40.63 | $41.17 | $39.80 | $40.63 | $39.76 | 2,139,640 |
| 2019-08-21 | $39.46 | $42.24 | $39.11 | $41.15 | $40.27 | 3,722,670 |
| 2019-08-20 | $39.57 | $42.26 | $39.57 | $40.05 | $39.19 | 4,058,600 |
| 2019-08-19 | $40.57 | $40.57 | $39.00 | $40.57 | $39.70 | 5,621,230 |
| 2019-08-16 | $36.88 | $36.88 | $36.88 | $36.88 | $36.09 | 504,470 |
| 2019-08-15 | $32.68 | $33.65 | $32.27 | $33.53 | $32.81 | 594,920 |
| 2019-08-14 | $33.90 | $33.90 | $33.01 | $33.19 | $32.48 | 723,900 |
| 2019-08-13 | $32.61 | $33.75 | $32.58 | $33.43 | $32.71 | 754,880 |
| 2019-08-12 | $31.35 | $33.38 | $31.15 | $33.27 | $32.56 | 848,110 |
| 2019-08-09 | $32.26 | $32.65 | $31.65 | $31.75 | $31.07 | 811,470 |
| 2019-08-08 | $31.39 | $32.25 | $29.00 | $32.21 | $31.52 | 966,830 |
| 2019-08-07 | $31.76 | $31.76 | $30.57 | $30.78 | $30.12 | 464,710 |
| 2019-08-06 | $31.67 | $31.67 | $29.00 | $31.15 | $30.48 | 932,280 |
| 2019-08-05 | $31.55 | $32.03 | $30.78 | $31.37 | $30.70 | 894,810 |
| 2019-08-02 | $30.59 | $31.59 | $30.22 | $31.35 | $30.68 | 897,320 |
| 2019-08-01 | $31.73 | $32.15 | $30.65 | $31.16 | $30.49 | 1,276,780 |
| 2019-07-31 | $32.56 | $32.60 | $31.97 | $31.99 | $31.30 | 744,700 |
| 2019-07-30 | $32.30 | $32.65 | $31.84 | $32.57 | $31.87 | 1,329,370 |
| 2019-07-29 | $33.00 | $33.28 | $31.69 | $32.38 | $31.69 | 1,182,450 |
| 2019-07-26 | $33.68 | $33.68 | $32.65 | $33.01 | $32.30 | 464,700 |
| 2019-07-25 | $33.90 | $33.90 | $33.21 | $33.62 | $32.90 | 525,730 |
| 2019-07-24 | $33.50 | $33.90 | $32.90 | $33.25 | $32.54 | 627,600 |
| 2019-07-23 | $32.71 | $33.38 | $32.53 | $33.05 | $32.34 | 577,410 |
| 2019-07-22 | $33.43 | $33.63 | $32.49 | $33.05 | $32.34 | 646,560 |
| 2019-07-19 | $34.10 | $34.30 | $33.00 | $33.10 | $32.39 | 799,380 |
| 2019-07-18 | $35.00 | $35.31 | $33.20 | $33.51 | $32.79 | 1,155,170 |
| 2019-07-17 | $35.62 | $35.97 | $35.21 | $35.37 | $34.61 | 514,300 |
| 2019-07-16 | $35.90 | $36.38 | $35.58 | $35.62 | $34.86 | 567,830 |
| 2019-07-15 | $35.60 | $36.30 | $35.00 | $36.30 | $35.52 | 877,440 |
| 2019-07-12 | $36.15 | $36.15 | $35.11 | $35.47 | $34.71 | 464,160 |
| 2019-07-11 | $35.91 | $36.44 | $35.25 | $35.70 | $34.93 | 511,350 |
| 2019-07-10 | $35.57 | $36.50 | $35.57 | $35.86 | $35.09 | 455,500 |
| 2019-07-09 | $35.49 | $35.99 | $35.11 | $35.84 | $35.07 | 544,850 |
| 2019-07-08 | $36.59 | $36.59 | $35.00 | $35.11 | $34.36 | 752,300 |
| 2019-07-05 | $35.30 | $36.46 | $35.30 | $36.37 | $35.59 | 592,930 |
| 2019-07-04 | $36.11 | $36.67 | $35.40 | $35.75 | $34.98 | 681,930 |
| 2019-07-03 | $36.85 | $36.85 | $35.90 | $36.11 | $35.34 | 605,470 |
| 2019-07-02 | $36.19 | $36.92 | $36.18 | $36.85 | $36.06 | 852,710 |
| 2019-07-01 | $35.60 | $36.39 | $35.60 | $36.19 | $35.41 | 836,240 |
| 2019-06-28 | $35.60 | $35.69 | $34.72 | $35.06 | $34.31 | 727,000 |
| 2019-06-27 | $35.78 | $36.48 | $35.33 | $35.59 | $34.83 | 971,400 |
| 2019-06-26 | $34.62 | $36.17 | $34.28 | $36.01 | $35.24 | 989,870 |
| 2019-06-25 | $36.06 | $36.28 | $34.63 | $34.79 | $34.04 | 1,264,010 |
| 2019-06-24 | $37.07 | $37.60 | $35.81 | $36.50 | $35.72 | 1,384,470 |
| 2019-06-21 | $34.75 | $37.08 | $34.75 | $37.06 | $36.26 | 1,499,430 |
| 2019-06-20 | $34.39 | $35.00 | $33.85 | $34.74 | $33.75 | 860,420 |
| 2019-06-19 | $34.97 | $35.19 | $34.20 | $34.29 | $33.31 | 517,300 |
| 2019-06-18 | $33.91 | $34.69 | $33.62 | $34.19 | $33.21 | 457,320 |
| 2019-06-17 | $35.19 | $35.19 | $33.50 | $33.91 | $32.94 | 705,700 |
| 2019-06-14 | $35.60 | $35.68 | $34.85 | $35.14 | $34.14 | 490,420 |
| 2019-06-13 | $35.18 | $35.89 | $35.18 | $35.50 | $34.49 | 553,750 |
| 2019-06-12 | $36.26 | $36.39 | $34.86 | $35.55 | $34.54 | 1,057,090 |
| 2019-06-11 | $35.22 | $36.50 | $34.92 | $36.26 | $35.23 | 711,260 |
| 2019-06-10 | $35.63 | $35.80 | $34.62 | $35.22 | $34.22 | 395,590 |
| 2019-06-07 | $35.03 | $35.03 | $35.03 | $35.03 | $34.03 | 0 |
| 2019-06-06 | $35.90 | $36.10 | $34.68 | $35.03 | $34.03 | 616,540 |
| 2019-06-05 | $36.79 | $36.79 | $35.39 | $35.52 | $34.51 | 425,970 |
| 2019-06-04 | $35.30 | $36.49 | $34.81 | $36.10 | $35.07 | 765,030 |
| 2019-06-03 | $36.25 | $36.55 | $34.50 | $35.02 | $34.02 | 625,890 |
| 2019-05-31 | $35.94 | $36.77 | $35.78 | $36.25 | $35.22 | 386,460 |
| 2019-05-30 | $36.38 | $36.84 | $35.60 | $36.44 | $35.40 | 539,350 |
| 2019-05-29 | $36.40 | $37.00 | $36.27 | $36.66 | $35.61 | 332,930 |
| 2019-05-28 | $36.34 | $37.16 | $36.14 | $36.70 | $35.65 | 550,910 |
| 2019-05-27 | $35.28 | $36.77 | $35.05 | $36.37 | $35.33 | 732,400 |
| 2019-05-24 | $35.06 | $35.99 | $34.77 | $34.98 | $33.98 | 354,600 |
| 2019-05-23 | $36.30 | $36.30 | $35.10 | $35.35 | $34.34 | 925,180 |
| 2019-05-22 | $36.00 | $37.00 | $35.71 | $36.97 | $35.92 | 854,300 |
| 2019-05-21 | $34.03 | $36.37 | $34.03 | $36.00 | $34.97 | 917,090 |
| 2019-05-20 | $34.51 | $35.30 | $33.61 | $34.84 | $33.85 | 580,400 |
| 2019-05-17 | $36.32 | $36.90 | $34.60 | $35.25 | $34.24 | 1,001,440 |
| 2019-05-16 | $36.18 | $36.88 | $35.80 | $36.35 | $35.31 | 605,400 |
| 2019-05-15 | $36.35 | $36.79 | $35.81 | $36.79 | $35.74 | 708,520 |
| 2019-05-14 | $35.77 | $36.73 | $35.33 | $36.35 | $35.31 | 982,320 |
| 2019-05-13 | $36.10 | $37.59 | $35.45 | $35.77 | $34.75 | 1,326,860 |
| 2019-05-10 | $36.20 | $37.12 | $35.08 | $36.78 | $35.73 | 922,760 |
| 2019-05-09 | $34.70 | $35.87 | $34.67 | $35.38 | $34.37 | 569,960 |
| 2019-05-08 | $33.80 | $35.92 | $33.01 | $35.31 | $34.30 | 957,380 |
| 2019-05-07 | $36.51 | $36.51 | $32.76 | $34.65 | $33.66 | 1,532,510 |
| 2019-05-06 | $39.97 | $39.97 | $36.09 | $36.09 | $35.06 | 1,071,210 |
| 2019-05-03 | $40.10 | $40.10 | $40.10 | $40.10 | $38.96 | 0 |
| 2019-05-02 | $40.10 | $40.10 | $40.10 | $40.10 | $38.96 | 0 |
| 2019-05-01 | $40.10 | $40.10 | $40.10 | $40.10 | $38.96 | 0 |
| 2019-04-30 | $41.29 | $42.60 | $40.00 | $40.10 | $38.96 | 757,780 |
| 2019-04-29 | $46.79 | $47.00 | $41.69 | $41.69 | $40.50 | 1,679,400 |
| 2019-04-26 | $42.58 | $46.32 | $41.59 | $46.32 | $45.00 | 2,608,000 |
| 2019-04-25 | $42.57 | $44.50 | $42.11 | $42.11 | $40.91 | 963,780 |
| 2019-04-24 | $42.99 | $43.89 | $41.74 | $42.80 | $41.58 | 774,740 |
| 2019-04-23 | $43.26 | $43.46 | $42.02 | $42.06 | $40.86 | 603,560 |
| 2019-04-22 | $44.00 | $44.29 | $42.32 | $42.79 | $41.57 | 1,277,990 |
| 2019-04-19 | $43.68 | $44.55 | $43.01 | $44.17 | $42.91 | 861,900 |
| 2019-04-18 | $44.01 | $44.64 | $43.72 | $44.08 | $42.82 | 888,320 |
| 2019-04-17 | $44.80 | $46.45 | $44.00 | $44.39 | $43.12 | 1,156,480 |
| 2019-04-16 | $45.70 | $45.70 | $43.24 | $44.80 | $43.52 | 1,642,300 |
| 2019-04-15 | $45.09 | $47.97 | $44.50 | $44.57 | $43.30 | 1,207,090 |
| 2019-04-12 | $44.48 | $47.19 | $43.75 | $44.90 | $43.62 | 1,769,110 |
| 2019-04-11 | $44.50 | $46.79 | $43.65 | $43.75 | $42.50 | 1,768,700 |
| 2019-04-10 | $47.02 | $47.57 | $44.86 | $45.64 | $44.34 | 1,664,300 |
| 2019-04-09 | $46.91 | $48.46 | $45.04 | $46.81 | $45.47 | 1,080,910 |
| 2019-04-08 | $49.10 | $51.00 | $44.00 | $46.81 | $45.47 | 2,743,960 |
| 2019-04-05 | $48.00 | $48.00 | $48.00 | $48.00 | $46.63 | 0 |
| 2019-04-04 | $49.15 | $49.50 | $46.58 | $48.00 | $46.63 | 1,967,430 |
| 2019-04-03 | $48.02 | $49.68 | $46.79 | $48.18 | $46.81 | 1,633,290 |
| 2019-04-02 | $49.16 | $49.68 | $47.10 | $49.00 | $47.60 | 3,217,590 |
| 2019-04-01 | $44.29 | $47.59 | $44.20 | $47.59 | $46.23 | 2,215,020 |
| 2019-03-29 | $39.85 | $43.88 | $39.85 | $43.26 | $42.03 | 1,266,130 |
| 2019-03-28 | $41.49 | $41.71 | $40.00 | $40.02 | $38.88 | 1,121,610 |
| 2019-03-27 | $39.56 | $41.29 | $39.00 | $41.25 | $40.07 | 1,425,280 |
| 2019-03-26 | $40.38 | $41.00 | $38.46 | $39.06 | $37.95 | 950,300 |
| 2019-03-25 | $42.00 | $42.00 | $40.05 | $40.66 | $39.50 | 1,043,970 |
| 2019-03-22 | $41.92 | $41.92 | $40.08 | $41.63 | $40.44 | 769,170 |
| 2019-03-21 | $41.30 | $42.28 | $41.21 | $41.70 | $40.51 | 919,470 |
| 2019-03-20 | $41.93 | $42.73 | $40.41 | $41.50 | $40.32 | 734,900 |
| 2019-03-19 | $42.73 | $43.16 | $41.48 | $42.06 | $40.86 | 1,051,750 |
| 2019-03-18 | $41.88 | $42.32 | $39.50 | $41.81 | $40.62 | 1,400,670 |
| 2019-03-15 | $42.79 | $43.58 | $41.00 | $41.98 | $40.78 | 721,400 |
| 2019-03-14 | $41.10 | $43.39 | $41.01 | $41.50 | $40.32 | 910,810 |
| 2019-03-13 | $45.10 | $45.79 | $41.83 | $42.47 | $41.26 | 1,937,850 |
| 2019-03-12 | $43.30 | $47.51 | $43.17 | $46.41 | $45.09 | 2,585,790 |
| 2019-03-11 | $41.00 | $43.98 | $41.00 | $43.19 | $41.96 | 1,676,520 |
| 2019-03-08 | $40.01 | $42.19 | $39.01 | $40.72 | $39.56 | 1,604,660 |
| 2019-03-07 | $40.87 | $43.40 | $40.51 | $42.15 | $40.95 | 2,302,120 |
| 2019-03-06 | $41.60 | $41.78 | $40.28 | $40.93 | $39.76 | 2,525,560 |
| 2019-03-05 | $42.37 | $43.15 | $40.69 | $41.93 | $40.73 | 2,106,140 |
| 2019-03-04 | $41.40 | $44.40 | $41.32 | $43.15 | $41.92 | 2,219,310 |
| 2019-03-01 | $39.50 | $41.00 | $38.80 | $40.44 | $39.29 | 1,778,170 |
| 2019-02-28 | $37.66 | $39.50 | $37.55 | $38.00 | $36.92 | 1,579,950 |
| 2019-02-27 | $38.00 | $39.65 | $36.55 | $37.55 | $36.48 | 2,127,860 |
| 2019-02-26 | $34.61 | $38.94 | $34.55 | $36.48 | $35.44 | 2,837,220 |
| 2019-02-25 | $32.70 | $35.40 | $32.52 | $35.40 | $34.39 | 1,643,820 |
| 2019-02-22 | $30.94 | $32.75 | $30.94 | $32.18 | $31.26 | 1,298,580 |
| 2019-02-21 | $31.47 | $31.96 | $30.55 | $30.94 | $30.06 | 763,930 |
| 2019-02-20 | $31.50 | $31.95 | $30.80 | $31.46 | $30.56 | 706,580 |
| 2019-02-19 | $31.50 | $32.48 | $31.10 | $31.44 | $30.54 | 940,550 |
| 2019-02-18 | $31.10 | $31.80 | $30.79 | $31.72 | $30.81 | 785,080 |
| 2019-02-15 | $30.90 | $31.48 | $30.65 | $30.72 | $29.84 | 501,010 |
| 2019-02-14 | $30.44 | $31.39 | $30.44 | $31.20 | $30.31 | 1,013,940 |
| 2019-02-13 | $30.00 | $30.80 | $29.81 | $30.44 | $29.57 | 1,012,430 |
| 2019-02-12 | $29.05 | $30.15 | $29.05 | $30.14 | $29.28 | 822,460 |
| 2019-02-11 | $29.17 | $29.38 | $28.82 | $29.32 | $28.48 | 673,860 |
| 2019-02-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.08 | 0 |
| 2019-02-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.08 | 0 |
| 2019-02-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.08 | 0 |
| 2019-02-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.08 | 0 |
| 2019-02-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.08 | 0 |
| 2019-02-01 | $28.50 | $29.18 | $28.11 | $28.90 | $28.08 | 512,960 |
| 2019-01-31 | $28.01 | $28.56 | $27.09 | $28.26 | $27.45 | 605,520 |
| 2019-01-30 | $29.00 | $29.00 | $28.20 | $28.20 | $27.40 | 644,810 |
| 2019-01-29 | $27.46 | $29.19 | $27.28 | $29.10 | $28.27 | 1,422,800 |
| 2019-01-28 | $27.55 | $28.10 | $27.00 | $27.08 | $26.31 | 611,260 |
| 2019-01-25 | $27.86 | $28.28 | $27.45 | $27.51 | $26.73 | 533,310 |
| 2019-01-24 | $27.89 | $28.35 | $27.63 | $27.91 | $27.11 | 447,230 |
| 2019-01-23 | $28.92 | $28.93 | $27.68 | $28.25 | $27.44 | 716,680 |
| 2019-01-22 | $28.80 | $29.31 | $28.60 | $28.92 | $28.09 | 364,280 |
| 2019-01-21 | $28.94 | $29.85 | $28.50 | $28.91 | $28.09 | 565,300 |
| 2019-01-18 | $29.63 | $29.65 | $28.82 | $29.25 | $28.42 | 553,460 |
| 2019-01-17 | $30.58 | $30.58 | $29.02 | $29.48 | $28.64 | 711,660 |
| 2019-01-16 | $29.80 | $30.37 | $29.44 | $30.14 | $29.28 | 746,700 |
| 2019-01-15 | $28.50 | $30.81 | $28.31 | $30.00 | $29.14 | 740,800 |
| 2019-01-14 | $29.51 | $29.67 | $28.49 | $28.50 | $27.69 | 650,000 |
| 2019-01-11 | $29.75 | $30.05 | $29.00 | $29.75 | $28.90 | 779,200 |
| 2019-01-10 | $30.00 | $31.18 | $29.73 | $29.89 | $29.04 | 813,100 |
| 2019-01-09 | $29.20 | $31.25 | $29.04 | $30.19 | $29.33 | 1,385,470 |
| 2019-01-08 | $29.36 | $29.85 | $28.72 | $29.34 | $28.50 | 617,900 |
| 2019-01-07 | $28.60 | $29.58 | $28.40 | $29.37 | $28.53 | 972,230 |
| 2019-01-04 | $27.89 | $28.98 | $27.44 | $28.46 | $27.65 | 613,800 |
| 2019-01-03 | $27.21 | $28.19 | $27.21 | $28.00 | $27.20 | 581,950 |
| 2019-01-02 | $27.24 | $27.73 | $27.13 | $27.50 | $26.72 | 333,900 |
| 2019-01-01 | $27.13 | $27.13 | $27.13 | $27.13 | $26.36 | 0 |
| 2018-12-31 | $27.13 | $27.13 | $27.13 | $27.13 | $26.36 | 0 |
| 2018-12-28 | $27.60 | $28.10 | $27.08 | $27.13 | $26.36 | 912,200 |
| 2018-12-27 | $28.50 | $29.16 | $27.74 | $27.90 | $27.10 | 764,950 |
| 2018-12-26 | $27.87 | $27.87 | $27.87 | $27.87 | $27.07 | 0 |
| 2018-12-25 | $27.87 | $27.87 | $27.87 | $27.87 | $27.07 | 0 |
| 2018-12-24 | $27.93 | $28.48 | $27.35 | $27.87 | $27.07 | 802,100 |
| 2018-12-21 | $28.61 | $28.96 | $27.81 | $28.08 | $27.28 | 514,300 |
| 2018-12-20 | $27.87 | $29.00 | $27.80 | $28.23 | $27.42 | 743,500 |
| 2018-12-19 | $28.51 | $28.54 | $27.48 | $27.66 | $26.87 | 685,540 |
| 2018-12-18 | $28.84 | $28.85 | $27.96 | $28.08 | $27.28 | 555,400 |
| 2018-12-17 | $28.30 | $29.05 | $27.43 | $28.55 | $27.74 | 918,400 |
| 2018-12-14 | $28.65 | $29.48 | $28.32 | $28.35 | $27.54 | 978,130 |
| 2018-12-13 | $28.36 | $29.13 | $28.36 | $28.88 | $28.06 | 1,088,360 |
| 2018-12-12 | $28.91 | $29.09 | $27.65 | $28.41 | $27.60 | 2,027,860 |
| 2018-12-11 | $25.85 | $28.44 | $25.85 | $28.44 | $27.63 | 1,899,390 |
| 2018-12-10 | $26.51 | $26.57 | $25.80 | $25.85 | $25.11 | 520,660 |
| 2018-12-07 | $26.97 | $27.23 | $26.30 | $26.58 | $25.82 | 656,300 |
| 2018-12-06 | $26.85 | $27.76 | $26.46 | $27.06 | $26.29 | 1,797,700 |
| 2018-12-05 | $25.48 | $27.40 | $24.54 | $27.12 | $26.35 | 1,630,270 |
| 2018-12-04 | $26.58 | $26.58 | $25.82 | $26.20 | $25.45 | 508,360 |
| 2018-12-03 | $25.90 | $26.42 | $25.65 | $26.13 | $25.38 | 762,790 |
| 2018-11-30 | $24.76 | $25.33 | $24.20 | $25.31 | $24.59 | 684,050 |
| 2018-11-29 | $25.87 | $25.90 | $24.20 | $24.35 | $23.66 | 857,310 |
| 2018-11-28 | $26.00 | $26.00 | $25.31 | $25.87 | $25.13 | 471,000 |
| 2018-11-27 | $25.88 | $25.88 | $25.28 | $25.77 | $25.03 | 545,620 |
| 2018-11-26 | $25.01 | $25.90 | $24.70 | $24.97 | $24.26 | 873,110 |
| 2018-11-23 | $26.85 | $26.85 | $25.10 | $25.70 | $24.97 | 727,700 |
| 2018-11-22 | $26.50 | $26.94 | $26.32 | $26.32 | $25.57 | 515,100 |
| 2018-11-21 | $26.03 | $26.50 | $25.82 | $26.42 | $25.67 | 702,100 |
| 2018-11-20 | $26.54 | $27.11 | $25.82 | $25.89 | $25.15 | 1,009,000 |
| 2018-11-19 | $26.96 | $27.20 | $26.48 | $27.00 | $26.23 | 646,830 |
| 2018-11-16 | $26.64 | $27.54 | $26.43 | $27.21 | $26.43 | 1,752,320 |
| 2018-11-15 | $25.15 | $26.88 | $25.04 | $26.48 | $25.72 | 1,517,330 |
| 2018-11-14 | $25.49 | $25.49 | $24.68 | $24.79 | $24.08 | 1,011,780 |
| 2018-11-13 | $23.87 | $25.48 | $23.60 | $25.28 | $24.56 | 1,847,040 |
| 2018-11-12 | $22.62 | $24.16 | $22.62 | $24.00 | $23.32 | 774,600 |
| 2018-11-09 | $23.46 | $23.55 | $23.13 | $23.28 | $22.62 | 461,000 |
| 2018-11-08 | $23.77 | $23.87 | $23.10 | $23.21 | $22.55 | 540,130 |
| 2018-11-07 | $23.40 | $23.87 | $23.33 | $23.47 | $22.80 | 563,340 |
| 2018-11-06 | $23.40 | $23.80 | $22.99 | $23.45 | $22.78 | 638,190 |
| 2018-11-05 | $23.69 | $23.85 | $23.18 | $23.80 | $23.12 | 1,040,830 |
| 2018-11-02 | $23.17 | $24.03 | $22.80 | $23.63 | $22.96 | 1,063,670 |
| 2018-11-01 | $22.96 | $23.50 | $22.56 | $22.69 | $22.04 | 923,220 |
| 2018-10-31 | $22.10 | $22.85 | $22.10 | $22.52 | $21.88 | 571,530 |
| 2018-10-30 | $21.96 | $22.55 | $21.70 | $22.29 | $21.65 | 589,480 |
| 2018-10-29 | $22.01 | $22.49 | $21.63 | $21.91 | $21.28 | 412,600 |
| 2018-10-26 | $22.08 | $22.48 | $21.67 | $22.09 | $21.46 | 473,520 |
| 2018-10-25 | $21.75 | $22.34 | $21.55 | $21.97 | $21.34 | 511,500 |
| 2018-10-24 | $22.00 | $22.85 | $22.00 | $22.64 | $21.99 | 493,690 |
| 2018-10-23 | $22.85 | $23.13 | $22.27 | $22.40 | $21.76 | 670,500 |
| 2018-10-22 | $22.45 | $23.59 | $22.28 | $23.15 | $22.49 | 1,328,760 |
| 2018-10-19 | $20.51 | $22.38 | $20.08 | $22.17 | $21.54 | 888,770 |
| 2018-10-18 | $21.66 | $21.69 | $20.51 | $20.70 | $20.11 | 673,240 |
| 2018-10-17 | $21.41 | $22.00 | $21.00 | $21.89 | $21.27 | 465,300 |
| 2018-10-16 | $21.79 | $22.14 | $20.00 | $21.27 | $20.66 | 475,900 |
| 2018-10-15 | $21.94 | $22.43 | $21.60 | $21.60 | $20.98 | 554,000 |
| 2018-10-12 | $22.41 | $22.76 | $20.80 | $21.77 | $21.15 | 787,250 |
| 2018-10-11 | $24.25 | $24.67 | $22.73 | $22.73 | $22.08 | 855,620 |
| 2018-10-10 | $25.18 | $25.52 | $25.00 | $25.25 | $24.53 | 361,520 |
| 2018-10-09 | $25.30 | $25.65 | $24.95 | $25.15 | $24.43 | 399,920 |
| 2018-10-08 | $25.53 | $26.25 | $25.30 | $25.30 | $24.58 | 364,000 |
| 2018-10-05 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 0 |
| 2018-10-04 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 0 |
| 2018-10-03 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 0 |
| 2018-10-02 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 0 |
| 2018-10-01 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 0 |
| 2018-09-28 | $25.98 | $26.45 | $25.98 | $26.36 | $25.61 | 460,400 |
| 2018-09-27 | $26.84 | $26.84 | $25.75 | $26.17 | $25.42 | 1,031,530 |
| 2018-09-26 | $26.99 | $27.15 | $26.34 | $26.80 | $26.04 | 746,580 |
| 2018-09-25 | $27.21 | $27.84 | $26.71 | $26.85 | $26.08 | 1,008,350 |
| 2018-09-24 | $27.96 | $27.96 | $27.96 | $27.96 | $27.16 | 0 |
| 2018-09-21 | $28.50 | $28.88 | $27.91 | $27.96 | $27.16 | 930,600 |
| 2018-09-20 | $28.62 | $28.87 | $28.08 | $28.40 | $27.59 | 363,200 |
| 2018-09-19 | $28.11 | $29.00 | $28.01 | $28.62 | $27.80 | 483,940 |
| 2018-09-18 | $27.80 | $28.31 | $27.34 | $28.30 | $27.49 | 520,800 |
| 2018-09-17 | $28.44 | $28.50 | $27.81 | $27.94 | $27.14 | 384,040 |
| 2018-09-14 | $29.28 | $29.36 | $28.30 | $28.68 | $27.86 | 480,800 |
| 2018-09-13 | $29.50 | $29.66 | $28.68 | $29.36 | $28.52 | 769,540 |
| 2018-09-12 | $28.41 | $29.49 | $28.25 | $29.48 | $28.64 | 735,440 |
| 2018-09-11 | $27.89 | $28.98 | $27.89 | $28.39 | $27.58 | 725,030 |
| 2018-09-10 | $28.82 | $29.18 | $27.85 | $27.90 | $27.10 | 676,700 |
| 2018-09-07 | $29.40 | $30.05 | $28.26 | $29.02 | $28.19 | 1,294,000 |
| 2018-09-06 | $29.00 | $29.92 | $28.74 | $29.46 | $28.62 | 1,345,800 |
| 2018-09-05 | $28.45 | $29.88 | $28.21 | $28.85 | $28.03 | 1,649,180 |
| 2018-09-04 | $27.96 | $28.48 | $27.63 | $28.44 | $27.63 | 770,620 |
| 2018-09-03 | $27.80 | $28.18 | $27.18 | $28.10 | $27.30 | 745,810 |
| 2018-08-31 | $27.37 | $28.42 | $27.16 | $28.03 | $27.23 | 918,500 |
| 2018-08-30 | $27.32 | $27.81 | $27.15 | $27.20 | $26.42 | 547,400 |
| 2018-08-29 | $28.00 | $28.00 | $27.11 | $27.65 | $26.86 | 760,490 |
| 2018-08-28 | $27.46 | $28.24 | $27.30 | $27.48 | $26.70 | 621,220 |
| 2018-08-27 | $26.48 | $27.63 | $26.39 | $27.50 | $26.72 | 952,430 |
| 2018-08-24 | $26.40 | $26.80 | $26.03 | $26.53 | $25.77 | 446,400 |
| 2018-08-23 | $26.03 | $26.76 | $25.86 | $26.51 | $25.75 | 633,820 |
| 2018-08-22 | $26.57 | $26.95 | $26.00 | $26.00 | $25.26 | 792,900 |
| 2018-08-21 | $27.56 | $27.67 | $26.16 | $27.08 | $26.31 | 1,835,950 |
| 2018-08-20 | $28.95 | $28.95 | $27.44 | $27.97 | $27.17 | 2,309,400 |
| 2018-08-17 | $27.28 | $27.75 | $26.00 | $26.32 | $25.57 | 328,630 |
| 2018-08-16 | $27.50 | $27.50 | $26.80 | $27.07 | $26.30 | 435,000 |
| 2018-08-15 | $27.93 | $28.48 | $27.41 | $27.52 | $26.73 | 480,530 |
| 2018-08-14 | $27.97 | $27.98 | $27.46 | $27.63 | $26.84 | 355,690 |
| 2018-08-13 | $27.89 | $28.20 | $27.10 | $28.03 | $27.23 | 619,900 |
| 2018-08-10 | $26.60 | $28.80 | $26.60 | $27.99 | $27.19 | 1,094,650 |
| 2018-08-09 | $25.78 | $27.36 | $25.70 | $26.75 | $25.99 | 723,600 |
| 2018-08-08 | $26.40 | $26.60 | $25.76 | $25.99 | $25.25 | 246,150 |
| 2018-08-07 | $25.85 | $26.58 | $25.69 | $26.50 | $25.74 | 329,430 |
| 2018-08-06 | $25.82 | $26.19 | $25.51 | $25.65 | $24.92 | 344,000 |
| 2018-08-03 | $26.50 | $26.50 | $25.80 | $25.83 | $25.09 | 426,750 |
| 2018-08-02 | $26.80 | $27.11 | $25.66 | $26.28 | $25.53 | 466,130 |
| 2018-08-01 | $28.09 | $28.09 | $27.01 | $27.02 | $26.25 | 336,990 |
| 2018-07-31 | $27.50 | $28.18 | $27.40 | $27.80 | $27.01 | 331,700 |
| 2018-07-30 | $27.58 | $28.25 | $27.58 | $27.97 | $27.17 | 416,200 |
| 2018-07-27 | $28.40 | $28.40 | $27.31 | $27.99 | $27.19 | 570,600 |
| 2018-07-26 | $28.90 | $29.18 | $27.99 | $28.32 | $27.51 | 748,500 |
| 2018-07-25 | $28.06 | $28.86 | $28.06 | $28.78 | $27.96 | 955,490 |
| 2018-07-24 | $28.45 | $28.49 | $27.81 | $28.21 | $27.41 | 645,580 |
| 2018-07-23 | $27.66 | $28.23 | $27.66 | $27.96 | $27.16 | 417,800 |
| 2018-07-20 | $27.06 | $28.38 | $27.06 | $28.07 | $27.27 | 622,100 |
| 2018-07-19 | $28.04 | $28.45 | $27.27 | $27.28 | $26.50 | 636,390 |
| 2018-07-18 | $27.51 | $28.88 | $27.51 | $28.13 | $27.33 | 1,016,100 |
| 2018-07-17 | $27.50 | $27.95 | $27.50 | $27.80 | $27.01 | 445,790 |
| 2018-07-16 | $27.65 | $27.96 | $27.06 | $27.75 | $26.96 | 519,790 |
| 2018-07-13 | $27.91 | $27.91 | $27.44 | $27.51 | $26.73 | 609,200 |
| 2018-07-12 | $26.80 | $27.98 | $26.80 | $27.83 | $27.04 | 1,055,960 |
| 2018-07-11 | $27.22 | $27.22 | $26.20 | $26.66 | $25.90 | 576,360 |
| 2018-07-10 | $26.98 | $27.46 | $26.48 | $27.37 | $26.59 | 565,290 |
| 2018-07-09 | $26.33 | $26.96 | $26.13 | $26.86 | $26.09 | 476,360 |
| 2018-07-06 | $25.66 | $26.82 | $25.66 | $26.09 | $25.35 | 583,620 |
| 2018-07-05 | $26.00 | $26.87 | $25.61 | $25.61 | $24.88 | 590,000 |
| 2018-07-04 | $27.74 | $27.74 | $26.70 | $26.70 | $25.94 | 1,059,680 |
| 2018-07-03 | $27.11 | $28.46 | $26.73 | $28.18 | $27.38 | 1,978,010 |
| 2018-07-02 | $29.68 | $30.70 | $29.10 | $29.58 | $28.74 | 731,110 |
| 2018-06-29 | $28.73 | $29.99 | $28.41 | $29.75 | $28.90 | 848,810 |
| 2018-06-28 | $28.90 | $29.27 | $28.51 | $28.73 | $27.91 | 458,000 |
| 2018-06-27 | $28.58 | $29.15 | $28.35 | $28.58 | $27.76 | 446,800 |
| 2018-06-26 | $27.50 | $28.99 | $27.21 | $28.80 | $27.98 | 578,530 |
| 2018-06-25 | $27.98 | $29.28 | $27.98 | $28.02 | $27.22 | 526,090 |
| 2018-06-22 | $26.75 | $28.36 | $26.51 | $27.84 | $27.05 | 525,360 |
| 2018-06-21 | $28.80 | $28.90 | $27.10 | $27.20 | $26.42 | 608,790 |
| 2018-06-20 | $27.71 | $28.78 | $27.71 | $28.50 | $27.69 | 692,800 |
| 2018-06-19 | $30.20 | $30.20 | $27.45 | $27.90 | $27.10 | 946,060 |
| 2018-06-18 | $30.50 | $30.50 | $30.50 | $30.50 | $29.63 | 0 |
| 2018-06-15 | $31.54 | $31.95 | $30.10 | $30.50 | $29.63 | 607,200 |
| 2018-06-14 | $30.87 | $31.90 | $30.72 | $31.35 | $30.46 | 507,800 |
| 2018-06-13 | $31.80 | $32.29 | $31.01 | $31.12 | $30.23 | 826,470 |
| 2018-06-12 | $30.78 | $32.00 | $29.50 | $31.86 | $30.95 | 1,142,550 |
| 2018-06-11 | $31.00 | $31.68 | $30.54 | $30.56 | $29.69 | 622,510 |
| 2018-06-08 | $31.05 | $31.70 | $30.51 | $31.37 | $30.47 | 1,033,710 |
| 2018-06-07 | $30.87 | $32.50 | $30.80 | $31.75 | $30.84 | 1,430,170 |
| 2018-06-06 | $30.69 | $31.13 | $30.25 | $30.87 | $29.99 | 809,250 |
| 2018-06-05 | $29.79 | $30.66 | $29.58 | $30.62 | $29.51 | 660,100 |
| 2018-06-04 | $29.21 | $29.88 | $29.20 | $29.70 | $28.62 | 627,360 |
| 2018-06-01 | $29.92 | $30.65 | $28.50 | $29.05 | $27.99 | 885,760 |
| 2018-05-31 | $30.00 | $30.77 | $29.70 | $30.20 | $29.10 | 853,800 |
| 2018-05-30 | $32.01 | $32.50 | $29.86 | $29.86 | $28.78 | 1,674,380 |
| 2018-05-29 | $33.39 | $34.14 | $33.18 | $33.18 | $31.97 | 986,320 |
| 2018-05-28 | $33.58 | $33.85 | $32.60 | $33.39 | $32.18 | 1,063,590 |
| 2018-05-25 | $35.58 | $35.60 | $33.56 | $33.62 | $32.40 | 2,120,250 |
| 2018-05-24 | $35.22 | $35.98 | $35.17 | $35.40 | $34.11 | 1,153,250 |
| 2018-05-23 | $35.77 | $35.89 | $35.23 | $35.24 | $33.96 | 859,320 |
| 2018-05-22 | $35.68 | $36.10 | $35.15 | $35.99 | $34.68 | 1,377,360 |
| 2018-05-21 | $35.64 | $35.91 | $35.20 | $35.68 | $34.38 | 1,320,780 |
| 2018-05-18 | $35.03 | $35.50 | $34.60 | $35.25 | $33.97 | 764,290 |
| 2018-05-17 | $34.80 | $35.35 | $34.58 | $34.90 | $33.63 | 625,200 |
| 2018-05-16 | $35.44 | $35.99 | $34.89 | $34.99 | $33.72 | 1,193,300 |
| 2018-05-15 | $34.04 | $35.41 | $33.65 | $35.34 | $34.06 | 1,264,010 |
| 2018-05-14 | $34.29 | $34.46 | $33.35 | $33.59 | $32.37 | 859,900 |
| 2018-05-11 | $35.01 | $35.36 | $34.00 | $34.00 | $32.76 | 799,820 |
| 2018-05-10 | $35.72 | $35.72 | $34.69 | $35.20 | $33.92 | 680,960 |
| 2018-05-09 | $35.40 | $35.82 | $35.01 | $35.41 | $34.12 | 1,115,010 |
| 2018-05-08 | $35.20 | $35.78 | $34.71 | $35.59 | $34.30 | 1,313,210 |
| 2018-05-07 | $34.71 | $35.38 | $34.50 | $35.04 | $33.77 | 841,120 |
| 2018-05-04 | $35.21 | $35.36 | $34.01 | $34.47 | $33.22 | 860,600 |
| 2018-05-03 | $32.98 | $35.44 | $32.98 | $35.21 | $33.93 | 1,477,100 |
| 2018-05-02 | $33.59 | $34.34 | $32.91 | $33.29 | $32.08 | 708,620 |
| 2018-05-01 | $33.55 | $33.55 | $33.55 | $33.55 | $32.33 | 0 |
| 2018-04-30 | $33.55 | $33.55 | $33.55 | $33.55 | $32.33 | 0 |
| 2018-04-27 | $34.50 | $35.09 | $33.51 | $33.55 | $32.33 | 818,720 |
| 2018-04-26 | $35.59 | $35.59 | $34.40 | $34.40 | $33.15 | 1,236,300 |
| 2018-04-25 | $34.70 | $35.70 | $34.69 | $35.47 | $34.18 | 1,965,740 |
| 2018-04-24 | $33.11 | $34.59 | $33.11 | $34.59 | $33.33 | 1,315,580 |
| 2018-04-23 | $33.50 | $34.29 | $33.00 | $33.36 | $32.15 | 1,215,950 |
| 2018-04-20 | $34.59 | $35.45 | $33.01 | $33.15 | $31.95 | 1,738,150 |
| 2018-04-19 | $35.50 | $36.58 | $34.12 | $34.96 | $33.69 | 1,582,860 |
| 2018-04-18 | $36.03 | $36.34 | $33.25 | $36.25 | $34.93 | 2,511,410 |
| 2018-04-17 | $39.10 | $39.39 | $35.20 | $35.49 | $34.20 | 2,775,420 |
| 2018-04-16 | $38.31 | $39.47 | $38.10 | $38.93 | $37.52 | 2,675,770 |
| 2018-04-13 | $38.86 | $40.48 | $37.85 | $38.10 | $36.72 | 3,447,240 |
| 2018-04-12 | $38.00 | $39.18 | $37.80 | $38.21 | $36.82 | 2,650,350 |
| 2018-04-11 | $36.40 | $39.95 | $36.00 | $37.83 | $36.46 | 3,362,940 |
| 2018-04-10 | $38.49 | $38.49 | $35.32 | $36.60 | $35.27 | 2,724,820 |
| 2018-04-09 | $36.75 | $38.20 | $36.75 | $37.92 | $36.54 | 1,963,830 |
| 2018-04-06 | $37.42 | $37.42 | $37.42 | $37.42 | $36.06 | 0 |
| 2018-04-05 | $37.42 | $37.42 | $37.42 | $37.42 | $36.06 | 0 |
| 2018-04-04 | $39.00 | $39.25 | $37.40 | $37.42 | $36.06 | 2,556,210 |
| 2018-04-03 | $37.00 | $39.40 | $36.70 | $39.30 | $37.87 | 3,653,490 |
| 2018-04-02 | $37.46 | $39.44 | $37.46 | $37.97 | $36.59 | 4,570,400 |
| 2018-03-30 | $36.32 | $37.39 | $36.31 | $36.90 | $35.56 | 2,664,870 |
| 2018-03-29 | $35.77 | $37.60 | $35.62 | $35.85 | $34.55 | 3,246,110 |
| 2018-03-28 | $37.15 | $38.94 | $35.70 | $36.00 | $34.69 | 4,827,110 |
| 2018-03-27 | $36.26 | $40.15 | $36.00 | $38.53 | $37.13 | 6,944,290 |
| 2018-03-26 | $33.00 | $37.87 | $32.92 | $36.50 | $35.17 | 6,670,910 |
| 2018-03-23 | $39.46 | $39.46 | $36.08 | $36.58 | $35.25 | 8,601,520 |
| 2018-03-22 | $35.87 | $35.87 | $35.87 | $35.87 | $34.57 | 1,024,680 |
| 2018-03-21 | $32.22 | $34.34 | $32.22 | $32.61 | $31.43 | 2,898,130 |
| 2018-03-20 | $31.27 | $32.28 | $31.27 | $32.28 | $31.11 | 1,019,140 |
| 2018-03-19 | $30.79 | $32.51 | $30.79 | $32.13 | $30.96 | 1,591,450 |
| 2018-03-16 | $30.92 | $32.24 | $30.92 | $31.13 | $30.00 | 1,488,640 |
| 2018-03-15 | $31.80 | $31.98 | $29.82 | $30.93 | $29.81 | 1,990,070 |
| 2018-03-14 | $33.05 | $33.06 | $32.00 | $32.01 | $30.85 | 1,438,150 |
| 2018-03-13 | $33.62 | $34.04 | $33.05 | $33.08 | $31.88 | 1,677,470 |
| 2018-03-12 | $33.36 | $35.49 | $33.31 | $34.04 | $32.80 | 2,659,540 |
| 2018-03-09 | $32.06 | $33.60 | $31.78 | $33.30 | $32.09 | 2,602,230 |
| 2018-03-08 | $31.70 | $32.60 | $31.52 | $32.36 | $31.18 | 1,691,450 |
| 2018-03-07 | $32.96 | $32.96 | $32.00 | $32.04 | $30.88 | 2,233,960 |
| 2018-03-06 | $32.18 | $34.15 | $31.38 | $33.18 | $31.97 | 4,305,240 |
| 2018-03-05 | $28.98 | $31.74 | $28.98 | $31.74 | $30.59 | 2,850,000 |
| 2018-03-02 | $29.26 | $30.28 | $28.52 | $28.85 | $27.80 | 1,653,600 |
| 2018-03-01 | $28.00 | $29.57 | $27.82 | $29.40 | $28.33 | 1,690,830 |
| 2018-02-28 | $28.02 | $29.38 | $28.02 | $28.53 | $27.49 | 1,618,940 |
| 2018-02-27 | $29.00 | $30.28 | $28.58 | $28.92 | $27.87 | 2,045,030 |
| 2018-02-26 | $28.90 | $29.48 | $28.16 | $29.36 | $28.29 | 2,508,060 |
| 2018-02-23 | $25.94 | $28.70 | $25.82 | $28.70 | $27.66 | 1,706,650 |
| 2018-02-22 | $25.68 | $26.29 | $25.31 | $26.09 | $25.14 | 721,300 |
| 2018-02-21 | $25.13 | $25.13 | $25.13 | $25.13 | $24.22 | 0 |
| 2018-02-20 | $25.13 | $25.13 | $25.13 | $25.13 | $24.22 | 0 |
| 2018-02-19 | $25.13 | $25.13 | $25.13 | $25.13 | $24.22 | 0 |
| 2018-02-16 | $25.13 | $25.13 | $25.13 | $25.13 | $24.22 | 0 |
| 2018-02-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.22 | 0 |
| 2018-02-14 | $25.50 | $25.50 | $25.03 | $25.13 | $24.22 | 424,100 |
| 2018-02-13 | $25.86 | $25.95 | $24.96 | $25.22 | $24.30 | 734,600 |
| 2018-02-12 | $24.86 | $25.87 | $24.86 | $25.76 | $24.82 | 958,110 |
| 2018-02-09 | $25.02 | $25.48 | $23.44 | $24.45 | $23.56 | 1,179,530 |
| 2018-02-08 | $25.66 | $26.63 | $25.29 | $26.04 | $25.09 | 832,100 |
| 2018-02-07 | $25.97 | $26.55 | $24.14 | $25.70 | $24.77 | 1,147,080 |
| 2018-02-06 | $28.31 | $28.31 | $25.65 | $25.65 | $24.72 | 987,240 |
| 2018-02-05 | $28.09 | $29.18 | $27.88 | $28.50 | $27.46 | 727,530 |
| 2018-02-02 | $30.60 | $30.95 | $29.00 | $29.04 | $27.98 | 863,800 |
| 2018-02-01 | $33.20 | $33.78 | $31.00 | $31.00 | $29.87 | 875,240 |
| 2018-01-31 | $34.11 | $34.34 | $33.20 | $33.20 | $31.99 | 1,039,330 |
| 2018-01-30 | $35.50 | $35.66 | $34.25 | $34.52 | $33.27 | 763,770 |
| 2018-01-29 | $34.60 | $35.57 | $34.26 | $35.12 | $33.84 | 712,390 |
| 2018-01-26 | $35.56 | $36.17 | $34.85 | $35.28 | $34.00 | 1,041,910 |
| 2018-01-25 | $36.70 | $36.90 | $35.78 | $35.78 | $34.48 | 1,357,260 |
| 2018-01-24 | $35.82 | $37.07 | $35.75 | $36.75 | $35.41 | 1,988,160 |
| 2018-01-23 | $36.28 | $36.75 | $35.81 | $36.02 | $34.71 | 1,743,280 |
| 2018-01-22 | $34.50 | $37.40 | $33.41 | $36.83 | $35.49 | 2,514,480 |
| 2018-01-19 | $34.68 | $35.27 | $34.22 | $34.64 | $33.38 | 1,018,720 |
| 2018-01-18 | $34.45 | $35.88 | $33.88 | $35.25 | $33.97 | 1,363,000 |
| 2018-01-17 | $33.88 | $35.05 | $33.58 | $34.45 | $33.20 | 1,048,540 |
| 2018-01-16 | $33.65 | $34.59 | $33.60 | $34.05 | $32.81 | 1,049,730 |
| 2018-01-15 | $35.59 | $35.59 | $33.36 | $33.63 | $32.41 | 1,662,150 |
| 2018-01-12 | $37.11 | $37.29 | $36.20 | $36.20 | $34.88 | 1,668,100 |
| 2018-01-11 | $36.40 | $37.98 | $36.05 | $37.55 | $36.19 | 3,007,900 |
| 2018-01-10 | $34.75 | $37.78 | $34.15 | $37.10 | $35.75 | 2,779,740 |
| 2018-01-09 | $35.00 | $35.00 | $34.61 | $34.68 | $33.42 | 711,060 |
| 2018-01-08 | $35.51 | $36.00 | $34.62 | $34.92 | $33.65 | 1,322,550 |
| 2018-01-05 | $35.64 | $36.30 | $35.36 | $35.95 | $34.64 | 879,840 |
| 2018-01-04 | $36.07 | $36.50 | $35.65 | $35.66 | $34.36 | 1,236,390 |
| 2018-01-03 | $35.13 | $36.28 | $35.11 | $36.07 | $34.76 | 1,160,040 |
| 2018-01-02 | $36.22 | $36.40 | $35.50 | $35.69 | $34.39 | 987,040 |
| 2018-01-01 | $36.10 | $36.10 | $36.10 | $36.10 | $34.79 | 0 |
| 2017-12-29 | $36.02 | $36.48 | $35.62 | $36.10 | $34.79 | 947,400 |
| 2017-12-28 | $35.36 | $36.63 | $35.10 | $36.36 | $35.04 | 1,230,500 |
| 2017-12-27 | $35.74 | $36.51 | $35.30 | $35.36 | $34.08 | 1,309,840 |
| 2017-12-26 | $35.15 | $35.95 | $34.72 | $35.87 | $34.57 | 1,174,970 |
| 2017-12-25 | $36.52 | $36.84 | $34.66 | $35.10 | $33.82 | 1,232,500 |
| 2017-12-22 | $37.15 | $37.48 | $36.61 | $36.64 | $35.31 | 924,800 |
| 2017-12-21 | $36.90 | $37.58 | $36.00 | $37.46 | $36.10 | 1,606,620 |
| 2017-12-20 | $37.40 | $37.57 | $36.69 | $37.05 | $35.70 | 1,031,740 |
| 2017-12-19 | $37.10 | $37.86 | $36.68 | $37.51 | $36.15 | 1,431,370 |
| 2017-12-18 | $38.50 | $38.50 | $36.74 | $36.97 | $35.63 | 1,840,920 |
| 2017-12-15 | $39.00 | $39.16 | $37.96 | $38.47 | $37.07 | 2,656,650 |
| 2017-12-14 | $38.99 | $40.19 | $38.55 | $39.51 | $38.07 | 3,452,330 |
| 2017-12-13 | $38.51 | $40.50 | $37.60 | $39.38 | $37.95 | 3,597,980 |
| 2017-12-12 | $42.19 | $42.19 | $39.10 | $39.10 | $37.68 | 5,337,120 |
| 2017-12-11 | $38.83 | $38.83 | $38.83 | $38.83 | $37.42 | 414,900 |
| 2017-12-08 | $34.26 | $36.00 | $34.05 | $35.30 | $34.02 | 1,351,260 |
| 2017-12-07 | $34.39 | $34.75 | $34.18 | $34.37 | $33.12 | 775,830 |
| 2017-12-06 | $33.77 | $34.80 | $33.20 | $34.80 | $33.54 | 742,990 |
| 2017-12-05 | $33.80 | $34.70 | $33.15 | $33.77 | $32.54 | 1,118,240 |
| 2017-12-04 | $35.90 | $36.06 | $34.34 | $34.68 | $33.42 | 1,131,400 |
| 2017-12-01 | $34.79 | $35.45 | $34.34 | $35.42 | $34.13 | 933,790 |
| 2017-11-30 | $34.12 | $35.26 | $34.12 | $34.59 | $33.33 | 656,600 |
| 2017-11-29 | $35.28 | $35.74 | $33.87 | $34.57 | $33.31 | 840,600 |
| 2017-11-28 | $34.60 | $35.30 | $34.41 | $35.28 | $34.00 | 718,900 |
| 2017-11-27 | $34.80 | $35.50 | $34.21 | $34.21 | $32.97 | 818,700 |
| 2017-11-24 | $34.69 | $35.18 | $33.18 | $35.00 | $33.73 | 995,460 |
| 2017-11-23 | $37.71 | $37.74 | $34.70 | $34.90 | $33.63 | 1,258,510 |
| 2017-11-22 | $37.25 | $37.98 | $36.77 | $37.37 | $36.01 | 931,230 |
| 2017-11-21 | $37.59 | $38.10 | $36.50 | $37.25 | $35.90 | 736,560 |
| 2017-11-20 | $36.46 | $37.68 | $36.40 | $37.63 | $36.26 | 732,750 |
| 2017-11-17 | $41.11 | $41.50 | $37.04 | $37.11 | $35.76 | 2,206,900 |
| 2017-11-16 | $42.18 | $42.57 | $41.15 | $41.15 | $39.65 | 826,200 |
| 2017-11-15 | $42.95 | $43.50 | $41.70 | $42.19 | $40.66 | 1,028,900 |
| 2017-11-14 | $44.18 | $44.77 | $42.80 | $42.94 | $41.38 | 1,651,290 |
| 2017-11-13 | $45.20 | $45.30 | $44.40 | $44.47 | $42.85 | 1,234,730 |
| 2017-11-10 | $44.67 | $45.68 | $44.09 | $44.78 | $43.15 | 1,741,840 |
| 2017-11-09 | $44.21 | $44.64 | $43.24 | $44.57 | $42.95 | 1,448,800 |
| 2017-11-08 | $44.90 | $45.32 | $44.20 | $44.58 | $42.96 | 1,835,920 |
| 2017-11-07 | $44.00 | $44.46 | $43.61 | $44.46 | $42.84 | 1,365,800 |
| 2017-11-06 | $42.99 | $44.00 | $42.99 | $44.00 | $42.40 | 1,456,790 |
| 2017-11-03 | $42.59 | $43.29 | $42.06 | $42.80 | $41.24 | 1,084,930 |
| 2017-11-02 | $42.10 | $43.79 | $42.10 | $43.00 | $41.44 | 1,630,990 |
| 2017-11-01 | $42.25 | $43.30 | $42.00 | $42.46 | $40.92 | 1,334,450 |
| 2017-10-31 | $41.89 | $42.80 | $41.85 | $42.36 | $40.82 | 972,800 |
| 2017-10-30 | $44.25 | $44.68 | $40.59 | $42.11 | $40.58 | 1,900,400 |
| 2017-10-27 | $45.23 | $45.89 | $44.80 | $45.07 | $43.43 | 1,519,230 |
| 2017-10-26 | $45.00 | $45.18 | $44.31 | $44.66 | $43.04 | 1,237,670 |
| 2017-10-25 | $44.49 | $45.18 | $44.00 | $45.10 | $43.46 | 1,297,740 |
| 2017-10-24 | $45.25 | $46.00 | $43.69 | $44.59 | $42.97 | 1,693,020 |
| 2017-10-23 | $44.99 | $45.68 | $44.60 | $45.22 | $43.58 | 1,542,090 |
| 2017-10-20 | $43.71 | $45.45 | $43.71 | $45.33 | $43.68 | 1,662,720 |
| 2017-10-19 | $44.02 | $44.99 | $43.72 | $44.35 | $42.74 | 1,429,410 |
| 2017-10-18 | $44.60 | $45.50 | $43.00 | $43.66 | $42.07 | 1,922,440 |
| 2017-10-17 | $43.66 | $44.86 | $43.38 | $44.47 | $42.85 | 1,402,550 |
| 2017-10-16 | $49.44 | $49.49 | $44.26 | $44.26 | $42.65 | 3,873,020 |
| 2017-10-13 | $48.46 | $49.50 | $48.15 | $49.18 | $47.39 | 1,746,270 |
| 2017-10-12 | $48.08 | $49.30 | $48.01 | $48.80 | $47.03 | 1,699,930 |
| 2017-10-11 | $49.70 | $50.49 | $48.01 | $48.10 | $46.35 | 2,611,320 |
| 2017-10-10 | $48.70 | $50.27 | $48.50 | $50.20 | $48.38 | 2,837,290 |
| 2017-10-09 | $49.25 | $49.34 | $48.02 | $48.53 | $46.77 | 2,257,980 |
| 2017-10-06 | $48.49 | $48.49 | $48.49 | $48.49 | $46.73 | 0 |
| 2017-10-05 | $48.49 | $48.49 | $48.49 | $48.49 | $46.73 | 0 |
| 2017-10-04 | $48.49 | $48.49 | $48.49 | $48.49 | $46.73 | 0 |
| 2017-10-03 | $48.49 | $48.49 | $48.49 | $48.49 | $46.73 | 0 |
| 2017-10-02 | $48.49 | $48.49 | $48.49 | $48.49 | $46.73 | 0 |
| 2017-09-29 | $47.91 | $48.68 | $47.51 | $48.49 | $46.73 | 2,018,350 |
| 2017-09-28 | $50.30 | $50.48 | $47.35 | $48.00 | $46.26 | 3,241,340 |
| 2017-09-27 | $49.90 | $50.52 | $49.00 | $49.99 | $48.17 | 2,720,750 |
| 2017-09-26 | $54.75 | $54.90 | $49.23 | $49.90 | $48.09 | 6,332,570 |
| 2017-09-25 | $53.10 | $57.18 | $52.85 | $54.70 | $52.71 | 6,093,580 |
| 2017-09-22 | $51.30 | $55.78 | $51.16 | $53.70 | $51.75 | 5,550,720 |
| 2017-09-21 | $52.00 | $53.93 | $51.82 | $52.00 | $50.11 | 4,087,530 |
| 2017-09-20 | $51.07 | $52.82 | $51.05 | $52.25 | $50.35 | 2,679,850 |
| 2017-09-19 | $52.50 | $53.58 | $51.50 | $51.70 | $49.82 | 3,240,160 |
| 2017-09-18 | $50.82 | $52.50 | $49.60 | $52.50 | $50.59 | 4,308,550 |
| 2017-09-15 | $49.49 | $50.85 | $49.13 | $50.62 | $48.78 | 2,768,310 |
| 2017-09-14 | $50.38 | $50.53 | $49.00 | $49.52 | $47.72 | 2,602,710 |
| 2017-09-13 | $49.11 | $50.69 | $49.01 | $50.50 | $48.67 | 2,482,970 |
| 2017-09-12 | $51.01 | $52.48 | $49.55 | $49.90 | $48.09 | 4,442,050 |
| 2017-09-11 | $50.41 | $51.70 | $49.00 | $51.50 | $49.63 | 4,704,710 |
| 2017-09-08 | $52.00 | $55.00 | $51.01 | $51.77 | $49.89 | 6,368,300 |
| 2017-09-07 | $53.25 | $57.59 | $50.00 | $50.94 | $49.09 | 7,664,360 |
| 2017-09-06 | $52.20 | $53.35 | $51.47 | $53.30 | $51.36 | 5,213,330 |
| 2017-09-05 | $52.00 | $56.00 | $50.35 | $53.48 | $51.54 | 9,292,430 |
| 2017-09-04 | $48.28 | $52.91 | $47.80 | $52.91 | $50.99 | 6,263,070 |
| 2017-09-01 | $48.58 | $48.58 | $46.98 | $48.10 | $46.35 | 6,028,040 |
| 2017-08-31 | $45.36 | $49.56 | $45.30 | $48.76 | $46.99 | 8,210,310 |
| 2017-08-30 | $45.03 | $46.20 | $44.65 | $45.05 | $43.41 | 3,293,610 |
| 2017-08-29 | $45.01 | $47.25 | $44.55 | $45.75 | $44.09 | 5,191,110 |
| 2017-08-28 | $43.17 | $46.05 | $43.17 | $45.25 | $43.61 | 4,111,670 |
| 2017-08-25 | $42.39 | $43.30 | $42.00 | $43.30 | $41.73 | 3,010,710 |
| 2017-08-24 | $44.46 | $44.46 | $42.31 | $42.38 | $40.84 | 4,614,570 |
| 2017-08-23 | $45.80 | $46.70 | $45.00 | $45.34 | $43.69 | 4,139,300 |
| 2017-08-22 | $46.75 | $46.95 | $44.22 | $45.28 | $43.63 | 4,347,530 |
| 2017-08-21 | $47.59 | $48.89 | $47.10 | $47.22 | $45.50 | 4,341,450 |
| 2017-08-18 | $46.66 | $48.44 | $45.68 | $48.30 | $46.54 | 6,238,970 |
| 2017-08-17 | $47.00 | $48.88 | $46.30 | $46.71 | $45.01 | 7,668,790 |
| 2017-08-16 | $42.61 | $47.52 | $42.58 | $47.52 | $45.79 | 7,704,220 |
| 2017-08-15 | $42.42 | $45.65 | $42.40 | $43.20 | $41.63 | 4,606,280 |
| 2017-08-14 | $40.70 | $42.49 | $40.61 | $42.03 | $40.50 | 2,085,910 |
| 2017-08-11 | $40.93 | $42.34 | $40.70 | $40.96 | $39.47 | 2,272,860 |
| 2017-08-10 | $41.10 | $42.54 | $40.51 | $41.99 | $40.46 | 2,829,580 |
| 2017-08-09 | $42.60 | $42.75 | $41.50 | $41.65 | $40.14 | 2,539,880 |
| 2017-08-08 | $41.60 | $42.90 | $40.53 | $42.87 | $41.31 | 3,945,770 |
| 2017-08-07 | $41.28 | $42.17 | $41.11 | $41.34 | $39.84 | 2,282,300 |
| 2017-08-04 | $43.66 | $43.66 | $41.11 | $41.23 | $39.73 | 4,272,470 |
| 2017-08-03 | $43.48 | $45.26 | $43.01 | $43.46 | $41.88 | 3,695,000 |
| 2017-08-02 | $45.16 | $45.95 | $42.80 | $43.51 | $41.93 | 4,893,940 |
| 2017-08-01 | $46.99 | $47.45 | $44.02 | $45.10 | $43.46 | 6,412,910 |
| 2017-07-31 | $45.80 | $49.69 | $45.25 | $48.05 | $46.30 | 7,973,430 |
| 2017-07-28 | $45.50 | $47.63 | $44.66 | $46.65 | $44.95 | 8,426,700 |
| 2017-07-27 | $41.42 | $45.90 | $41.00 | $45.90 | $44.23 | 8,184,070 |
| 2017-07-26 | $43.20 | $43.77 | $41.15 | $41.73 | $40.21 | 4,764,950 |
| 2017-07-25 | $41.81 | $43.50 | $41.50 | $43.48 | $41.90 | 5,007,990 |
| 2017-07-24 | $42.51 | $42.97 | $40.30 | $41.99 | $40.46 | 5,128,250 |
| 2017-07-21 | $42.60 | $45.56 | $42.50 | $43.12 | $41.55 | 6,397,360 |
| 2017-07-20 | $45.60 | $48.28 | $43.88 | $43.88 | $42.29 | 7,413,260 |
| 2017-07-19 | $45.00 | $46.44 | $43.39 | $46.22 | $44.54 | 6,952,880 |
| 2017-07-18 | $44.39 | $46.16 | $42.39 | $45.45 | $43.80 | 7,929,290 |
| 2017-07-17 | $46.50 | $49.50 | $45.00 | $47.10 | $45.39 | 10,133,780 |
| 2017-07-14 | $48.32 | $48.55 | $46.02 | $47.33 | $45.61 | 6,737,870 |
| 2017-07-13 | $50.80 | $51.17 | $47.38 | $49.90 | $48.09 | 10,523,890 |
| 2017-07-12 | $50.25 | $54.84 | $50.25 | $52.42 | $50.52 | 13,763,360 |
| 2017-07-11 | $51.10 | $53.51 | $48.50 | $49.85 | $48.04 | 14,269,040 |
| 2017-07-10 | $51.10 | $51.10 | $51.10 | $51.10 | $49.24 | 1,381,320 |
| 2017-07-07 | $46.45 | $46.45 | $46.45 | $46.45 | $44.76 | 517,350 |
| 2017-07-06 | $42.23 | $42.23 | $42.23 | $42.23 | $40.70 | 230,700 |
| 2017-07-05 | $38.39 | $38.39 | $38.39 | $38.39 | $37.00 | 677,100 |
| 2017-07-04 | $35.18 | $35.25 | $34.61 | $34.90 | $33.63 | 1,310,200 |
| 2017-07-03 | $34.15 | $35.35 | $34.15 | $35.16 | $33.88 | 1,516,180 |
| 2017-06-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.28 | 0 |
| 2017-06-29 | $33.50 | $33.50 | $33.50 | $33.50 | $32.28 | 0 |
| 2017-06-28 | $34.07 | $34.16 | $33.28 | $33.50 | $32.28 | 928,720 |
| 2017-06-27 | $34.30 | $34.97 | $34.03 | $34.33 | $33.08 | 1,386,420 |
| 2017-06-26 | $33.37 | $34.20 | $33.33 | $33.99 | $32.75 | 1,117,170 |
| 2017-06-23 | $33.40 | $33.98 | $32.63 | $33.70 | $32.48 | 1,481,760 |
| 2017-06-22 | $34.92 | $35.16 | $33.33 | $33.34 | $32.13 | 1,674,470 |
| 2017-06-21 | $35.52 | $35.98 | $34.50 | $34.99 | $33.72 | 1,785,370 |
| 2017-06-20 | $36.75 | $36.75 | $35.40 | $35.52 | $34.23 | 1,749,440 |
| 2017-06-19 | $35.85 | $36.55 | $35.50 | $36.11 | $34.80 | 1,741,430 |
| 2017-06-16 | $36.65 | $36.72 | $35.29 | $35.70 | $34.40 | 2,587,650 |
| 2017-06-15 | $33.30 | $36.59 | $33.20 | $36.59 | $35.26 | 3,684,700 |
| 2017-06-14 | $33.28 | $33.48 | $32.43 | $33.26 | $32.05 | 1,352,690 |
| 2017-06-13 | $32.09 | $33.79 | $32.09 | $33.08 | $31.88 | 1,580,990 |
| 2017-06-12 | $34.60 | $34.60 | $32.30 | $32.33 | $31.16 | 2,081,900 |
| 2017-06-09 | $34.09 | $34.79 | $33.92 | $34.68 | $33.42 | 1,131,940 |
| 2017-06-08 | $35.50 | $35.88 | $34.30 | $34.30 | $33.05 | 1,960,990 |
| 2017-06-07 | $33.60 | $35.48 | $33.18 | $35.28 | $34.00 | 2,578,330 |
| 2017-06-06 | $33.46 | $33.86 | $33.13 | $33.54 | $32.32 | 993,570 |
| 2017-06-05 | $34.65 | $35.33 | $33.40 | $33.80 | $32.57 | 2,484,100 |
| 2017-06-02 | $32.90 | $34.89 | $31.63 | $34.10 | $32.86 | 1,193,740 |
| 2017-06-01 | $36.06 | $37.00 | $33.45 | $33.45 | $32.23 | 1,437,740 |
| 2017-05-31 | $38.80 | $39.70 | $36.38 | $36.39 | $35.07 | 1,249,040 |
| 2017-05-30 | $36.89 | $36.89 | $36.89 | $36.89 | $35.55 | 0 |
| 2017-05-29 | $36.89 | $36.89 | $36.89 | $36.89 | $35.55 | 0 |
| 2017-05-26 | $36.58 | $37.45 | $36.11 | $36.89 | $35.55 | 842,980 |
| 2017-05-25 | $36.58 | $36.96 | $35.13 | $36.58 | $35.25 | 1,249,400 |
| 2017-05-24 | $36.30 | $37.23 | $35.60 | $36.58 | $35.25 | 909,250 |
| 2017-05-23 | $38.20 | $38.45 | $36.06 | $36.46 | $35.14 | 1,666,680 |
| 2017-05-22 | $40.29 | $40.29 | $38.00 | $38.23 | $36.84 | 1,919,070 |
| 2017-05-19 | $42.03 | $42.46 | $40.20 | $40.31 | $38.85 | 1,683,410 |
| 2017-05-18 | $42.69 | $42.95 | $41.80 | $42.05 | $40.52 | 1,441,500 |
| 2017-05-17 | $43.04 | $44.18 | $42.68 | $43.04 | $41.48 | 2,286,680 |
| 2017-05-16 | $41.77 | $43.28 | $41.00 | $43.11 | $41.54 | 2,184,790 |
| 2017-05-15 | $41.66 | $43.49 | $41.66 | $42.43 | $40.70 | 2,230,090 |
| 2017-05-12 | $41.02 | $41.99 | $40.60 | $41.54 | $39.85 | 1,806,280 |
| 2017-05-11 | $39.88 | $41.48 | $39.13 | $41.37 | $39.68 | 1,791,460 |
| 2017-05-10 | $41.20 | $41.77 | $39.50 | $39.70 | $38.08 | 1,941,740 |
| 2017-05-09 | $38.80 | $41.70 | $38.38 | $41.47 | $39.78 | 2,470,150 |
| 2017-05-08 | $40.02 | $40.89 | $39.00 | $39.00 | $37.41 | 1,274,640 |
| 2017-05-05 | $40.21 | $41.48 | $40.21 | $40.30 | $38.66 | 1,386,990 |
| 2017-05-04 | $41.95 | $41.95 | $40.00 | $40.80 | $39.14 | 1,527,900 |
| 2017-05-03 | $42.32 | $43.15 | $40.82 | $42.23 | $40.51 | 2,317,950 |
| 2017-05-02 | $43.80 | $43.90 | $42.61 | $42.64 | $40.90 | 1,567,230 |
| 2017-05-01 | $43.79 | $43.79 | $43.79 | $43.79 | $42.00 | 0 |
| 2017-04-28 | $44.08 | $44.40 | $43.20 | $43.79 | $42.00 | 2,204,690 |
| 2017-04-27 | $41.80 | $44.16 | $41.10 | $44.06 | $42.26 | 3,441,030 |
| 2017-04-26 | $41.92 | $43.25 | $41.21 | $42.21 | $40.49 | 2,546,010 |
| 2017-04-25 | $40.59 | $43.59 | $40.28 | $42.05 | $40.33 | 3,102,570 |
| 2017-04-24 | $40.01 | $40.58 | $38.20 | $39.95 | $38.32 | 1,873,010 |
| 2017-04-21 | $41.24 | $41.46 | $39.11 | $39.61 | $37.99 | 1,739,250 |
| 2017-04-20 | $41.40 | $42.47 | $39.90 | $41.20 | $39.52 | 2,310,710 |
| 2017-04-19 | $40.24 | $41.80 | $39.88 | $41.68 | $39.98 | 2,399,330 |
| 2017-04-18 | $42.60 | $43.30 | $40.25 | $40.25 | $38.61 | 2,665,510 |
| 2017-04-17 | $45.00 | $45.00 | $42.84 | $42.84 | $41.09 | 1,619,410 |
| 2017-04-14 | $47.70 | $48.44 | $46.66 | $47.60 | $45.66 | 1,775,390 |
| 2017-04-13 | $47.91 | $49.50 | $47.73 | $48.00 | $46.04 | 1,684,440 |
| 2017-04-12 | $49.29 | $49.56 | $47.70 | $47.80 | $45.85 | 2,179,960 |
| 2017-04-11 | $47.69 | $50.39 | $46.50 | $50.00 | $47.96 | 3,854,740 |
| 2017-04-10 | $53.40 | $53.55 | $49.36 | $49.36 | $47.35 | 3,193,420 |
| 2017-04-07 | $56.01 | $56.84 | $54.53 | $54.84 | $52.60 | 2,298,950 |
| 2017-04-06 | $55.40 | $58.56 | $55.09 | $56.61 | $54.30 | 3,216,010 |
| 2017-04-05 | $54.08 | $56.64 | $52.20 | $55.99 | $53.71 | 3,390,020 |
| 2017-04-04 | $55.28 | $55.28 | $55.28 | $55.28 | $53.03 | 0 |
| 2017-04-03 | $55.28 | $55.28 | $55.28 | $55.28 | $53.03 | 0 |
| 2017-03-31 | $58.84 | $59.69 | $54.22 | $55.28 | $53.03 | 3,981,430 |
| 2017-03-30 | $60.00 | $60.05 | $57.50 | $58.81 | $56.41 | 4,736,740 |
| 2017-03-29 | $63.40 | $64.20 | $60.89 | $61.00 | $58.51 | 4,318,730 |
| 2017-03-28 | $69.08 | $70.37 | $63.01 | $63.40 | $60.81 | 6,034,310 |
| 2017-03-27 | $71.37 | $71.37 | $68.86 | $69.60 | $66.76 | 5,189,010 |
| 2017-03-24 | $74.30 | $75.80 | $71.80 | $72.11 | $69.17 | 6,570,490 |
| 2017-03-23 | $72.80 | $75.66 | $70.03 | $73.85 | $70.84 | 9,773,000 |
| 2017-03-22 | $69.69 | $74.18 | $68.80 | $73.10 | $70.12 | 8,888,990 |
| 2017-03-21 | $69.74 | $72.89 | $69.06 | $71.15 | $68.25 | 8,254,050 |
| 2017-03-20 | $68.00 | $70.53 | $66.51 | $69.74 | $66.90 | 5,679,710 |
| 2017-03-17 | $71.50 | $74.00 | $68.03 | $69.00 | $66.19 | 10,322,170 |
| 2017-03-16 | $71.10 | $76.37 | $70.01 | $73.25 | $70.26 | 12,187,400 |
| 2017-03-15 | $73.00 | $76.54 | $69.00 | $72.00 | $69.06 | 13,708,200 |
| 2017-03-14 | $66.82 | $71.54 | $65.50 | $71.54 | $68.62 | 5,303,830 |
| 2017-03-13 | $65.04 | $65.04 | $60.58 | $65.04 | $62.39 | 17,029,000 |
| 2017-03-10 | $59.13 | $59.13 | $59.13 | $59.13 | $56.72 | 142,650 |
| 2017-03-09 | $53.75 | $53.75 | $53.75 | $53.75 | $51.56 | 158,510 |
| 2017-03-08 | $48.86 | $48.86 | $48.86 | $48.86 | $46.87 | 111,850 |
| 2017-03-07 | $44.42 | $44.42 | $44.42 | $44.42 | $42.61 | 68,680 |
| 2017-03-06 | $40.38 | $40.38 | $40.38 | $40.38 | $38.73 | 57,860 |
| 2017-03-03 | $36.71 | $36.71 | $36.71 | $36.71 | $35.21 | 42,430 |
| 2017-03-02 | $33.37 | $33.37 | $33.37 | $33.37 | $32.01 | 36,420 |
| 2017-03-01 | $30.34 | $30.34 | $30.34 | $30.34 | $29.10 | 22,930 |
| 2017-02-28 | $27.58 | $27.58 | $27.58 | $27.58 | $26.46 | 13,400 |
| 2017-02-27 | $25.07 | $25.07 | $25.07 | $25.07 | $24.05 | 14,250 |
| 2017-02-24 | $22.79 | $22.79 | $22.79 | $22.79 | $21.86 | 9,000 |
| 2017-02-23 | $20.72 | $20.72 | $20.72 | $20.72 | $19.87 | 6,240 |
| 2017-02-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.07 | 3,900 |
| 2017-02-21 | $17.13 | $17.13 | $17.13 | $17.13 | $16.43 | 1,500 |
| 2017-02-20 | $15.57 | $15.57 | $15.57 | $15.57 | $14.93 | 4,600 |
| 2017-02-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.57 | 500 |
| 2017-02-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.34 | 1,600 |
| 2017-02-15 | $9.74 | $11.69 | $9.74 | $11.69 | $11.21 | 5,550 |
Winner Information Technology Company Inc (300609) News Headlines
Recent Winner Information Technology Company Inc (300609) News
Similar Companies to Winner Information Technology Company Inc (300609) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |