Loctek Ergonomic Technology Corp (300729) Exchange: SHE
Data as of July 17, 2025
$14.53 ($0.23) 1.61%
Loctek Ergonomic Technology Corp - Daily Information
Click for more stock information on Loctek Ergonomic Technology Corp.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.39 |
| Previous Close | $14.53 |
| High | $14.57 |
| Low | $14.28 |
| Adjusted Open | $14.39 |
| Previous Adjusted Close | $14.53 |
| Adjusted High | $14.57 |
| Adjusted Low | $14.28 |
About Loctek Ergonomic Technology Corp (300729)
Invest in Loctek Ergonomic Technology Corp (300729)
Historical Stock Data for Loctek Ergonomic Technology Corp (300729)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $14.39 | $14.57 | $14.28 | $14.53 | $14.53 | 5,642,390 |
| 2025-07-07 | $14.26 | $14.36 | $14.20 | $14.30 | $14.30 | 2,844,590 |
| 2025-07-04 | $14.52 | $14.58 | $14.23 | $14.24 | $14.24 | 6,063,590 |
| 2025-07-03 | $14.23 | $14.83 | $14.17 | $14.59 | $14.59 | 9,493,530 |
| 2025-07-02 | $14.24 | $14.24 | $14.08 | $14.20 | $14.20 | 3,854,660 |
| 2025-07-01 | $14.30 | $14.30 | $14.08 | $14.25 | $14.25 | 4,018,310 |
| 2025-06-30 | $14.20 | $14.36 | $14.13 | $14.32 | $14.32 | 4,053,870 |
| 2025-06-27 | $14.13 | $14.35 | $14.13 | $14.19 | $14.19 | 4,392,410 |
| 2025-06-26 | $14.36 | $14.38 | $14.12 | $14.12 | $14.12 | 4,097,300 |
| 2025-06-25 | $14.18 | $14.36 | $14.13 | $14.33 | $14.33 | 5,585,270 |
| 2025-06-24 | $14.00 | $14.20 | $13.92 | $14.20 | $14.20 | 5,183,780 |
| 2025-06-23 | $13.54 | $14.06 | $13.46 | $13.99 | $13.99 | 5,438,170 |
| 2025-06-20 | $13.72 | $13.87 | $13.65 | $13.68 | $13.68 | 3,021,300 |
| 2025-06-19 | $14.00 | $14.07 | $13.65 | $13.66 | $13.66 | 4,782,820 |
| 2025-06-18 | $14.05 | $14.07 | $13.87 | $14.02 | $14.02 | 4,364,700 |
| 2025-06-17 | $14.32 | $14.38 | $14.03 | $14.10 | $14.10 | 4,391,790 |
| 2025-06-13 | $14.78 | $14.86 | $14.20 | $14.23 | $14.23 | 11,924,030 |
| 2025-06-12 | $15.15 | $15.37 | $14.82 | $14.96 | $14.96 | 10,395,270 |
| 2025-06-11 | $15.07 | $15.53 | $14.96 | $15.25 | $15.25 | 13,580,530 |
| 2025-06-10 | $14.94 | $15.36 | $14.76 | $15.08 | $15.08 | 14,994,750 |
| 2025-06-09 | $14.75 | $14.94 | $14.56 | $14.94 | $14.94 | 5,814,480 |
| 2025-06-06 | $14.87 | $14.95 | $14.58 | $14.68 | $14.68 | 6,272,990 |
| 2025-06-05 | $15.04 | $15.14 | $14.74 | $14.87 | $14.87 | 8,881,820 |
| 2025-06-04 | $14.98 | $15.11 | $14.78 | $15.09 | $15.09 | 8,037,570 |
| 2025-06-03 | $14.57 | $15.30 | $14.52 | $14.92 | $14.92 | 11,722,140 |
| 2025-05-30 | $15.07 | $15.17 | $14.56 | $14.67 | $14.67 | 12,233,630 |
| 2025-05-29 | $15.12 | $15.49 | $14.94 | $15.24 | $15.24 | 11,946,970 |
| 2025-05-28 | $15.10 | $15.12 | $14.70 | $14.93 | $14.93 | 10,642,400 |
| 2025-05-27 | $15.24 | $15.35 | $14.87 | $15.14 | $15.14 | 10,320,590 |
| 2025-05-26 | $15.14 | $15.41 | $14.81 | $15.27 | $15.27 | 11,891,680 |
| 2025-05-23 | $15.33 | $15.48 | $14.99 | $15.00 | $15.00 | 14,218,390 |
| 2025-05-22 | $15.76 | $16.49 | $15.19 | $15.23 | $15.23 | 21,224,330 |
| 2025-05-21 | $16.27 | $16.34 | $15.68 | $15.75 | $15.75 | 17,505,630 |
| 2025-05-20 | $16.43 | $16.57 | $15.79 | $16.28 | $16.28 | 21,842,030 |
| 2025-05-19 | $16.71 | $17.19 | $16.18 | $16.46 | $16.46 | 28,801,050 |
| 2025-05-16 | $16.78 | $17.35 | $16.60 | $16.71 | $16.71 | 31,721,310 |
| 2025-05-15 | $17.99 | $18.00 | $16.67 | $16.86 | $16.86 | 44,183,410 |
| 2025-05-14 | $16.35 | $18.12 | $16.22 | $17.80 | $17.80 | 57,878,160 |
| 2025-05-13 | $15.68 | $16.42 | $15.06 | $16.34 | $16.34 | 35,378,670 |
| 2025-05-12 | $14.36 | $14.99 | $14.30 | $14.98 | $14.98 | 13,009,440 |
| 2025-05-09 | $14.23 | $14.29 | $13.96 | $13.99 | $13.99 | 6,085,900 |
| 2025-05-08 | $14.08 | $14.75 | $14.08 | $14.39 | $14.39 | 9,697,430 |
| 2025-05-07 | $14.40 | $14.75 | $14.03 | $14.19 | $14.19 | 9,473,430 |
| 2025-05-06 | $13.69 | $14.14 | $13.68 | $14.11 | $14.11 | 6,789,700 |
| 2025-04-30 | $13.46 | $13.68 | $13.46 | $13.51 | $13.51 | 4,817,780 |
| 2025-04-29 | $13.43 | $13.60 | $13.27 | $13.43 | $13.43 | 4,070,920 |
| 2025-04-28 | $13.65 | $13.76 | $13.34 | $13.43 | $13.43 | 7,928,440 |
| 2025-04-25 | $13.90 | $14.04 | $13.76 | $13.89 | $13.89 | 6,389,300 |
| 2025-04-24 | $14.27 | $14.27 | $13.81 | $13.85 | $13.85 | 9,554,620 |
| 2025-04-23 | $14.46 | $14.87 | $14.27 | $14.29 | $14.29 | 11,633,500 |
| 2025-04-22 | $14.64 | $15.05 | $14.36 | $14.46 | $14.46 | 13,906,470 |
| 2025-04-21 | $14.17 | $14.93 | $14.13 | $14.63 | $14.63 | 15,377,010 |
| 2025-04-18 | $15.51 | $15.64 | $14.16 | $14.16 | $14.16 | 22,227,700 |
| 2025-04-17 | $15.28 | $15.64 | $14.70 | $15.34 | $15.34 | 28,979,970 |
| 2025-04-16 | $14.71 | $16.79 | $14.65 | $15.88 | $15.88 | 39,087,120 |
| 2025-04-15 | $13.00 | $14.92 | $12.87 | $14.31 | $14.31 | 22,053,510 |
| 2025-04-14 | $12.85 | $13.10 | $12.80 | $12.89 | $12.89 | 6,503,160 |
| 2025-04-11 | $12.69 | $12.95 | $12.62 | $12.70 | $12.70 | 7,230,690 |
| 2025-04-10 | $13.00 | $13.27 | $12.70 | $12.89 | $12.89 | 12,515,390 |
| 2025-04-09 | $11.70 | $12.14 | $11.00 | $12.13 | $12.13 | 8,926,440 |
| 2025-04-08 | $11.74 | $12.28 | $11.59 | $12.07 | $12.07 | 9,893,120 |
| 2025-04-07 | $12.80 | $13.28 | $11.74 | $11.74 | $11.74 | 13,433,860 |
| 2025-04-03 | $15.13 | $15.13 | $14.56 | $14.67 | $14.67 | 10,362,510 |
| 2025-04-02 | $15.34 | $15.56 | $15.28 | $15.46 | $15.46 | 2,870,400 |
| 2025-04-01 | $15.30 | $15.45 | $15.24 | $15.32 | $15.32 | 3,462,690 |
| 2025-03-31 | $15.30 | $15.45 | $15.04 | $15.24 | $15.24 | 4,014,120 |
| 2025-03-28 | $15.50 | $15.64 | $15.34 | $15.44 | $15.44 | 3,259,840 |
| 2025-03-27 | $15.65 | $15.69 | $15.35 | $15.54 | $15.54 | 3,506,620 |
| 2025-03-26 | $15.55 | $15.91 | $15.46 | $15.66 | $15.66 | 5,083,890 |
| 2025-03-25 | $15.55 | $15.65 | $15.33 | $15.60 | $15.60 | 4,415,840 |
| 2025-03-24 | $15.80 | $15.87 | $15.25 | $15.58 | $15.58 | 6,664,600 |
| 2025-03-21 | $16.23 | $16.24 | $15.73 | $15.80 | $15.80 | 6,858,160 |
| 2025-03-20 | $16.38 | $16.44 | $16.20 | $16.23 | $16.23 | 4,334,210 |
| 2025-03-19 | $16.56 | $16.60 | $16.33 | $16.45 | $16.45 | 4,438,730 |
| 2025-03-18 | $16.82 | $16.88 | $16.55 | $16.66 | $16.66 | 5,651,820 |
| 2025-03-17 | $16.74 | $16.89 | $16.60 | $16.82 | $16.82 | 5,690,940 |
| 2025-03-14 | $16.35 | $16.81 | $16.20 | $16.79 | $16.79 | 7,432,470 |
| 2025-03-13 | $16.59 | $16.62 | $16.16 | $16.36 | $16.36 | 6,274,310 |
| 2025-03-12 | $16.60 | $16.76 | $16.44 | $16.63 | $16.63 | 7,266,210 |
| 2025-03-11 | $16.56 | $16.70 | $16.38 | $16.62 | $16.62 | 6,511,010 |
| 2025-03-10 | $16.74 | $16.88 | $16.61 | $16.83 | $16.83 | 6,527,170 |
| 2025-03-07 | $17.25 | $17.28 | $16.70 | $16.88 | $16.88 | 11,564,100 |
| 2025-03-06 | $16.02 | $17.54 | $16.02 | $17.24 | $17.24 | 21,890,330 |
| 2025-03-05 | $16.04 | $16.05 | $15.62 | $16.01 | $16.01 | 7,734,560 |
| 2025-03-04 | $16.00 | $16.06 | $15.82 | $15.98 | $15.98 | 6,059,400 |
| 2025-03-03 | $16.27 | $16.48 | $15.86 | $16.02 | $16.02 | 8,603,260 |
| 2025-02-28 | $16.92 | $16.94 | $16.12 | $16.26 | $16.26 | 7,543,110 |
| 2025-02-27 | $17.08 | $17.12 | $16.64 | $16.94 | $16.94 | 7,940,010 |
| 2025-02-26 | $17.17 | $17.33 | $16.98 | $17.06 | $17.06 | 8,617,300 |
| 2025-02-25 | $17.18 | $17.30 | $16.97 | $17.19 | $17.19 | 8,050,430 |
| 2025-02-24 | $17.65 | $17.83 | $17.24 | $17.42 | $17.42 | 12,590,610 |
| 2025-02-20 | $16.50 | $17.17 | $16.47 | $16.95 | $16.95 | 11,940,520 |
| 2025-02-19 | $15.95 | $16.63 | $15.89 | $16.51 | $16.51 | 8,298,170 |
| 2025-02-18 | $16.52 | $16.56 | $15.85 | $15.89 | $15.89 | 7,903,830 |
| 2025-02-17 | $16.50 | $16.73 | $16.37 | $16.59 | $16.59 | 6,585,010 |
| 2025-02-14 | $16.50 | $17.01 | $16.50 | $16.58 | $16.58 | 7,467,280 |
| 2025-02-13 | $16.68 | $16.78 | $16.32 | $16.41 | $16.41 | 8,512,480 |
| 2025-02-12 | $16.85 | $17.19 | $16.74 | $16.82 | $16.82 | 12,996,800 |
| 2025-02-11 | $16.70 | $16.83 | $16.48 | $16.56 | $16.56 | 6,582,750 |
| 2025-02-10 | $16.59 | $17.01 | $16.40 | $16.70 | $16.70 | 9,580,260 |
| 2025-02-07 | $16.28 | $17.17 | $16.22 | $16.56 | $16.56 | 14,803,380 |
| 2025-02-06 | $16.02 | $16.42 | $15.95 | $16.36 | $16.36 | 11,499,270 |
| 2025-02-05 | $15.89 | $16.60 | $15.73 | $16.29 | $16.29 | 17,323,300 |
| 2025-01-27 | $15.21 | $15.96 | $15.20 | $15.62 | $15.62 | 12,149,020 |
| 2025-01-24 | $14.73 | $15.00 | $14.62 | $14.93 | $14.93 | 3,911,660 |
| 2025-01-23 | $14.83 | $14.98 | $14.69 | $14.69 | $14.69 | 4,333,760 |
| 2025-01-22 | $14.95 | $14.95 | $14.58 | $14.70 | $14.70 | 4,130,630 |
| 2025-01-21 | $15.35 | $15.38 | $14.86 | $15.01 | $15.01 | 5,250,300 |
| 2025-01-20 | $15.36 | $15.53 | $15.19 | $15.24 | $15.24 | 5,657,010 |
| 2025-01-17 | $15.48 | $15.61 | $15.23 | $15.33 | $15.33 | 5,320,060 |
| 2025-01-16 | $15.22 | $15.51 | $15.10 | $15.48 | $15.48 | 6,760,890 |
| 2025-01-15 | $15.11 | $15.49 | $15.05 | $15.11 | $15.11 | 6,440,660 |
| 2025-01-14 | $14.74 | $15.33 | $14.41 | $15.29 | $15.29 | 10,382,270 |
| 2025-01-13 | $14.80 | $15.10 | $14.73 | $14.91 | $14.91 | 4,549,740 |
| 2025-01-09 | $15.35 | $15.68 | $15.33 | $15.45 | $15.45 | 5,526,800 |
| 2025-01-08 | $15.23 | $15.68 | $14.61 | $15.58 | $15.58 | 9,859,980 |
| 2025-01-07 | $15.15 | $15.33 | $14.91 | $15.24 | $15.24 | 4,099,690 |
| 2025-01-06 | $15.01 | $15.33 | $14.75 | $15.05 | $15.05 | 3,758,970 |
| 2025-01-03 | $15.32 | $15.50 | $14.99 | $15.04 | $15.04 | 6,371,390 |
| 2025-01-02 | $15.72 | $16.07 | $15.24 | $15.30 | $15.30 | 7,112,160 |
| 2024-12-31 | $16.04 | $16.39 | $15.79 | $15.88 | $15.88 | 6,139,980 |
| 2024-12-30 | $16.08 | $16.39 | $15.93 | $16.08 | $16.08 | 6,343,010 |
| 2024-12-27 | $15.90 | $16.05 | $15.79 | $15.93 | $15.93 | 4,005,290 |
| 2024-12-26 | $15.63 | $15.94 | $15.55 | $15.90 | $15.90 | 3,431,230 |
| 2024-12-25 | $15.79 | $15.95 | $15.40 | $15.63 | $15.63 | 4,039,320 |
| 2024-12-24 | $15.75 | $16.00 | $15.63 | $15.84 | $15.84 | 4,244,580 |
| 2024-12-23 | $16.38 | $16.40 | $15.63 | $15.71 | $15.71 | 7,262,640 |
| 2024-12-20 | $16.09 | $16.91 | $16.09 | $16.40 | $16.40 | 8,380,580 |
| 2024-12-19 | $15.80 | $16.21 | $15.70 | $16.17 | $16.17 | 5,110,880 |
| 2024-12-18 | $16.06 | $16.16 | $15.81 | $15.91 | $15.91 | 4,706,160 |
| 2024-12-17 | $16.60 | $16.73 | $15.90 | $15.96 | $15.96 | 8,541,870 |
| 2024-12-16 | $17.07 | $17.17 | $16.54 | $16.71 | $16.71 | 8,332,650 |
| 2024-12-13 | $17.50 | $17.57 | $17.02 | $17.07 | $17.07 | 10,101,510 |
| 2024-12-12 | $17.27 | $17.68 | $17.16 | $17.66 | $17.66 | 13,660,710 |
| 2024-12-11 | $17.00 | $17.25 | $16.92 | $17.14 | $17.14 | 6,246,240 |
| 2024-12-10 | $17.48 | $17.58 | $16.94 | $17.01 | $17.01 | 9,155,380 |
| 2024-12-09 | $16.90 | $17.16 | $16.84 | $17.01 | $17.01 | 5,021,180 |
| 2024-12-06 | $17.18 | $17.22 | $16.78 | $17.00 | $17.00 | 6,884,030 |
| 2024-12-05 | $16.80 | $17.15 | $16.76 | $17.14 | $17.14 | 6,769,890 |
| 2024-12-04 | $17.60 | $17.62 | $16.86 | $16.91 | $16.91 | 10,274,150 |
| 2024-12-03 | $17.72 | $17.81 | $17.42 | $17.58 | $17.58 | 10,012,760 |
| 2024-12-02 | $17.32 | $18.14 | $17.21 | $17.93 | $17.93 | 15,892,120 |
| 2024-11-29 | $17.26 | $17.87 | $17.26 | $17.33 | $17.33 | 13,690,510 |
| 2024-11-28 | $17.99 | $18.09 | $17.29 | $17.29 | $17.29 | 13,701,800 |
| 2024-11-27 | $17.68 | $17.90 | $17.30 | $17.87 | $17.87 | 17,019,390 |
| 2024-11-26 | $17.01 | $18.15 | $16.93 | $18.08 | $18.08 | 24,618,810 |
| 2024-11-25 | $16.48 | $17.32 | $16.48 | $17.27 | $17.27 | 15,460,930 |
| 2024-11-22 | $17.15 | $17.90 | $16.52 | $16.70 | $16.70 | 26,135,610 |
| 2024-11-21 | $16.95 | $17.00 | $16.51 | $16.69 | $16.69 | 6,911,680 |
| 2024-11-20 | $16.47 | $17.06 | $16.32 | $16.86 | $16.86 | 9,305,060 |
| 2024-11-19 | $16.10 | $16.54 | $16.00 | $16.47 | $16.47 | 7,482,980 |
| 2024-11-18 | $17.16 | $17.30 | $15.95 | $16.08 | $16.08 | 13,073,130 |
| 2024-11-15 | $16.58 | $17.47 | $16.43 | $17.15 | $17.15 | 16,828,940 |
| 2024-11-14 | $16.67 | $17.13 | $16.53 | $16.58 | $16.58 | 9,846,250 |
| 2024-11-13 | $16.68 | $16.80 | $16.38 | $16.66 | $16.66 | 6,139,100 |
| 2024-11-12 | $16.89 | $17.24 | $16.52 | $16.70 | $16.70 | 10,027,290 |
| 2024-11-11 | $16.55 | $16.91 | $16.50 | $16.89 | $16.89 | 8,575,750 |
| 2024-11-08 | $16.75 | $17.33 | $16.63 | $16.66 | $16.66 | 9,619,550 |
| 2024-11-07 | $16.18 | $16.68 | $16.12 | $16.64 | $16.64 | 8,178,780 |
| 2024-11-06 | $16.33 | $16.84 | $16.18 | $16.48 | $16.48 | 10,973,860 |
| 2024-11-05 | $15.92 | $16.40 | $15.83 | $16.34 | $16.34 | 7,992,010 |
| 2024-11-04 | $15.54 | $15.91 | $15.52 | $15.89 | $15.89 | 3,732,180 |
| 2024-11-01 | $15.89 | $16.02 | $15.40 | $15.54 | $15.54 | 5,737,100 |
| 2024-10-31 | $16.02 | $16.08 | $15.81 | $15.96 | $15.96 | 6,093,630 |
| 2024-10-30 | $15.91 | $16.29 | $15.80 | $16.04 | $16.04 | 5,581,750 |
| 2024-10-29 | $16.53 | $16.62 | $16.02 | $16.05 | $16.05 | 7,735,570 |
| 2024-10-28 | $16.47 | $16.61 | $16.02 | $16.38 | $16.38 | 11,659,820 |
| 2024-10-25 | $16.70 | $16.85 | $16.47 | $16.74 | $16.74 | 8,803,690 |
| 2024-10-24 | $16.56 | $16.87 | $16.49 | $16.64 | $16.64 | 5,622,690 |
| 2024-10-23 | $16.94 | $16.99 | $16.43 | $16.56 | $16.56 | 10,230,240 |
| 2024-10-22 | $16.13 | $17.28 | $15.90 | $16.94 | $16.94 | 18,208,950 |
| 2024-10-21 | $15.89 | $16.00 | $15.65 | $15.85 | $15.85 | 8,093,530 |
| 2024-10-18 | $15.55 | $16.13 | $15.33 | $15.90 | $15.90 | 9,974,240 |
| 2024-10-17 | $15.25 | $15.84 | $15.25 | $15.59 | $15.59 | 7,669,370 |
| 2024-10-16 | $15.11 | $15.57 | $15.09 | $15.32 | $15.32 | 4,366,840 |
| 2024-10-15 | $15.68 | $15.90 | $15.31 | $15.35 | $15.35 | 6,286,870 |
| 2024-10-14 | $15.80 | $15.90 | $15.17 | $15.84 | $15.84 | 7,700,170 |
| 2024-10-11 | $16.00 | $16.28 | $15.48 | $15.67 | $15.67 | 5,800,830 |
| 2024-10-10 | $16.22 | $16.60 | $15.98 | $16.08 | $16.08 | 8,365,900 |
| 2024-10-09 | $17.30 | $17.50 | $15.70 | $15.78 | $15.78 | 15,197,510 |
| 2024-10-08 | $20.00 | $20.08 | $17.28 | $18.30 | $18.30 | 25,296,890 |
| 2024-09-30 | $16.13 | $17.60 | $15.66 | $17.22 | $17.22 | 20,452,720 |
| 2024-09-27 | $14.64 | $15.62 | $14.60 | $15.51 | $15.51 | 9,111,670 |
| 2024-09-26 | $14.09 | $14.49 | $13.99 | $14.48 | $14.48 | 4,559,700 |
| 2024-09-25 | $14.35 | $14.46 | $14.05 | $14.07 | $14.07 | 5,493,900 |
| 2024-09-24 | $13.87 | $14.16 | $13.78 | $14.16 | $14.16 | 4,957,580 |
| 2024-09-23 | $13.70 | $13.88 | $13.61 | $13.85 | $13.85 | 1,771,020 |
| 2024-09-20 | $13.72 | $13.79 | $13.62 | $13.72 | $13.72 | 1,972,080 |
| 2024-09-19 | $13.81 | $14.10 | $13.76 | $13.83 | $13.83 | 3,603,430 |
| 2024-09-18 | $13.41 | $13.99 | $13.20 | $13.88 | $13.88 | 3,456,750 |
| 2024-09-13 | $13.61 | $13.64 | $13.35 | $13.41 | $13.41 | 1,470,830 |
| 2024-09-12 | $13.74 | $13.87 | $13.58 | $13.59 | $13.59 | 1,314,230 |
| 2024-09-11 | $13.63 | $13.76 | $13.53 | $13.64 | $13.64 | 1,386,290 |
| 2024-09-10 | $13.82 | $13.82 | $13.33 | $13.66 | $13.66 | 2,052,240 |
| 2024-09-09 | $13.83 | $13.89 | $13.61 | $13.63 | $13.63 | 1,663,510 |
| 2024-09-06 | $14.04 | $14.11 | $13.80 | $13.83 | $13.83 | 1,678,950 |
| 2024-09-05 | $14.02 | $14.15 | $13.98 | $14.11 | $14.11 | 1,826,060 |
| 2024-09-04 | $13.80 | $14.12 | $13.79 | $13.97 | $13.97 | 2,038,810 |
| 2024-09-03 | $13.75 | $14.04 | $13.71 | $13.91 | $13.91 | 1,913,200 |
| 2024-09-02 | $13.85 | $14.06 | $13.75 | $13.83 | $13.83 | 2,085,470 |
| 2024-08-30 | $13.72 | $14.09 | $13.62 | $13.88 | $13.88 | 3,021,900 |
| 2024-08-29 | $13.28 | $13.76 | $13.22 | $13.75 | $13.75 | 2,212,120 |
| 2024-08-28 | $13.32 | $13.49 | $13.20 | $13.31 | $13.31 | 1,613,890 |
| 2024-08-27 | $13.72 | $13.72 | $13.36 | $13.36 | $13.36 | 1,942,700 |
| 2024-08-26 | $13.50 | $13.75 | $13.41 | $13.72 | $13.72 | 2,052,640 |
| 2024-08-23 | $13.33 | $13.52 | $13.30 | $13.44 | $13.44 | 1,995,360 |
| 2024-08-22 | $13.60 | $13.70 | $13.43 | $13.44 | $13.44 | 1,574,960 |
| 2024-08-21 | $13.48 | $13.61 | $13.45 | $13.54 | $13.54 | 1,533,920 |
| 2024-08-20 | $13.76 | $13.78 | $13.41 | $13.46 | $13.46 | 2,149,830 |
| 2024-08-19 | $13.69 | $13.82 | $13.57 | $13.59 | $13.59 | 1,976,480 |
| 2024-08-16 | $13.90 | $13.90 | $13.73 | $13.74 | $13.74 | 1,359,660 |
| 2024-08-15 | $13.84 | $13.94 | $13.70 | $13.83 | $13.83 | 2,067,120 |
| 2024-08-14 | $14.05 | $14.08 | $13.83 | $13.85 | $13.85 | 1,433,840 |
| 2024-08-13 | $13.96 | $14.06 | $13.78 | $14.06 | $14.06 | 1,550,020 |
| 2024-08-12 | $13.86 | $14.06 | $13.77 | $13.95 | $13.95 | 1,764,510 |
| 2024-08-09 | $14.03 | $14.11 | $13.92 | $13.93 | $13.93 | 1,821,290 |
| 2024-08-08 | $14.04 | $14.15 | $13.77 | $13.96 | $13.96 | 2,343,390 |
| 2024-08-07 | $14.13 | $14.18 | $14.00 | $14.07 | $14.07 | 1,618,580 |
| 2024-08-06 | $14.20 | $14.29 | $13.91 | $14.11 | $14.11 | 3,099,520 |
| 2024-08-05 | $14.10 | $14.49 | $14.04 | $14.04 | $14.04 | 4,906,530 |
| 2024-08-02 | $14.25 | $14.50 | $14.18 | $14.30 | $14.30 | 3,720,510 |
| 2024-08-01 | $14.30 | $14.38 | $14.10 | $14.29 | $14.29 | 8,334,810 |
| 2024-07-31 | $13.80 | $14.69 | $13.73 | $14.68 | $14.68 | 7,872,710 |
| 2024-07-30 | $13.08 | $13.94 | $13.04 | $13.92 | $13.92 | 7,908,690 |
| 2024-07-29 | $13.37 | $13.42 | $13.03 | $13.08 | $13.08 | 3,283,430 |
| 2024-07-26 | $13.33 | $13.48 | $13.28 | $13.38 | $13.38 | 2,998,610 |
| 2024-07-25 | $13.23 | $13.48 | $13.04 | $13.34 | $13.34 | 2,805,440 |
| 2024-07-24 | $13.20 | $13.40 | $13.04 | $13.24 | $13.24 | 3,878,790 |
| 2024-07-23 | $13.26 | $13.34 | $13.02 | $13.10 | $13.10 | 3,818,610 |
| 2024-07-22 | $13.49 | $13.50 | $13.20 | $13.25 | $13.25 | 2,964,100 |
| 2024-07-19 | $13.66 | $13.72 | $13.41 | $13.42 | $13.42 | 2,947,580 |
| 2024-07-18 | $13.58 | $13.65 | $13.36 | $13.65 | $13.65 | 2,187,550 |
| 2024-07-17 | $13.80 | $13.86 | $13.46 | $13.58 | $13.58 | 2,968,180 |
| 2024-07-16 | $14.04 | $14.05 | $13.59 | $13.80 | $13.80 | 3,557,170 |
| 2024-07-15 | $14.34 | $14.39 | $14.01 | $14.05 | $14.05 | 2,550,850 |
| 2024-07-12 | $14.65 | $14.66 | $14.31 | $14.41 | $14.41 | 2,318,630 |
| 2024-07-11 | $14.54 | $14.77 | $14.41 | $14.62 | $14.62 | 2,997,100 |
| 2024-07-10 | $14.30 | $14.65 | $14.22 | $14.36 | $14.36 | 2,927,780 |
| 2024-07-09 | $14.04 | $14.39 | $13.82 | $14.32 | $14.32 | 3,387,460 |
| 2024-07-08 | $14.70 | $14.70 | $14.03 | $14.13 | $14.13 | 3,308,220 |
| 2024-07-05 | $14.52 | $14.78 | $14.45 | $14.69 | $14.69 | 1,986,260 |
| 2024-07-04 | $15.01 | $15.18 | $14.38 | $14.53 | $14.53 | 4,401,830 |
| 2024-07-03 | $15.25 | $15.35 | $15.00 | $15.03 | $15.03 | 2,158,030 |
| 2024-07-02 | $15.63 | $15.70 | $15.34 | $15.36 | $15.36 | 2,012,980 |
| 2024-07-01 | $15.56 | $15.68 | $15.42 | $15.62 | $15.62 | 2,096,060 |
| 2024-06-28 | $15.48 | $15.59 | $15.25 | $15.49 | $15.49 | 1,855,850 |
| 2024-06-27 | $15.40 | $15.53 | $15.30 | $15.31 | $15.31 | 1,783,010 |
| 2024-06-26 | $15.19 | $15.50 | $15.02 | $15.49 | $15.49 | 2,272,360 |
| 2024-06-25 | $15.08 | $15.31 | $14.93 | $15.12 | $15.12 | 2,087,840 |
| 2024-06-24 | $15.72 | $15.72 | $15.05 | $15.07 | $15.07 | 2,928,790 |
| 2024-06-21 | $15.67 | $15.85 | $15.54 | $15.74 | $15.74 | 1,873,690 |
| 2024-06-20 | $16.20 | $16.20 | $15.66 | $15.66 | $15.66 | 3,146,620 |
| 2024-06-19 | $16.05 | $16.18 | $15.86 | $16.13 | $16.13 | 3,240,910 |
| 2024-06-18 | $15.96 | $16.03 | $15.81 | $15.96 | $15.96 | 2,982,040 |
| 2024-06-17 | $15.63 | $16.02 | $15.56 | $15.80 | $15.80 | 3,665,430 |
| 2024-06-14 | $15.46 | $15.80 | $15.41 | $15.70 | $15.70 | 2,521,260 |
| 2024-06-13 | $15.68 | $15.77 | $15.50 | $15.53 | $15.53 | 3,581,790 |
| 2024-06-12 | $15.67 | $15.86 | $15.63 | $15.80 | $15.80 | 4,584,680 |
| 2024-06-11 | $15.35 | $15.47 | $15.20 | $15.42 | $15.42 | 2,543,980 |
| 2024-06-07 | $15.34 | $15.58 | $15.22 | $15.53 | $15.53 | 4,392,560 |
| 2024-06-06 | $15.60 | $15.72 | $14.99 | $15.20 | $15.20 | 6,950,140 |
| 2024-06-05 | $15.78 | $15.87 | $15.53 | $15.62 | $15.62 | 3,736,380 |
| 2024-06-04 | $15.90 | $16.05 | $15.61 | $15.80 | $15.80 | 3,698,800 |
| 2024-06-03 | $16.19 | $16.28 | $15.80 | $15.95 | $15.95 | 3,873,290 |
| 2024-05-31 | $15.90 | $16.24 | $15.90 | $16.18 | $16.18 | 4,233,140 |
| 2024-05-30 | $15.83 | $15.97 | $15.76 | $15.90 | $15.90 | 3,055,330 |
| 2024-05-29 | $15.77 | $16.04 | $15.72 | $15.95 | $15.95 | 5,445,670 |
| 2024-05-28 | $16.25 | $16.47 | $15.81 | $15.83 | $15.83 | 11,313,790 |
| 2024-05-27 | $17.50 | $17.90 | $16.68 | $16.75 | $16.75 | 11,813,480 |
| 2024-05-24 | $16.72 | $16.99 | $16.27 | $16.31 | $16.31 | 5,057,290 |
| 2024-05-23 | $17.13 | $17.13 | $16.60 | $16.72 | $16.72 | 6,278,320 |
| 2024-05-22 | $17.49 | $17.57 | $17.00 | $17.11 | $17.11 | 6,278,920 |
| 2024-05-21 | $17.56 | $18.06 | $17.31 | $17.43 | $17.43 | 10,288,940 |
| 2024-05-20 | $17.25 | $17.55 | $16.99 | $17.50 | $17.50 | 7,869,940 |
| 2024-05-17 | $17.46 | $17.76 | $17.24 | $17.54 | $17.54 | 6,872,680 |
| 2024-05-16 | $17.30 | $17.47 | $17.11 | $17.32 | $17.32 | 4,953,730 |
| 2024-05-15 | $17.31 | $17.64 | $17.12 | $17.14 | $17.14 | 5,668,910 |
| 2024-05-14 | $17.03 | $17.85 | $17.02 | $17.44 | $17.44 | 7,937,480 |
| 2024-05-13 | $17.70 | $17.75 | $16.98 | $17.02 | $17.02 | 10,924,470 |
| 2024-05-10 | $17.54 | $18.28 | $17.54 | $17.87 | $17.87 | 9,367,230 |
| 2024-05-09 | $17.23 | $17.72 | $17.23 | $17.48 | $17.48 | 6,197,950 |
| 2024-05-08 | $18.08 | $18.08 | $17.24 | $17.35 | $17.35 | 10,112,300 |
| 2024-05-07 | $17.86 | $18.27 | $17.78 | $18.08 | $18.08 | 10,451,340 |
| 2024-05-06 | $17.80 | $17.94 | $17.61 | $17.85 | $17.85 | 9,617,840 |
| 2024-04-30 | $18.00 | $18.18 | $17.63 | $17.64 | $17.64 | 10,562,870 |
| 2024-04-29 | $18.55 | $18.56 | $17.58 | $18.00 | $18.00 | 21,964,450 |
| 2024-04-26 | $19.19 | $19.35 | $18.83 | $19.25 | $19.25 | 9,624,090 |
| 2024-04-25 | $19.26 | $19.29 | $18.93 | $19.15 | $19.15 | 6,913,920 |
| 2024-04-24 | $19.57 | $19.60 | $18.69 | $19.30 | $19.30 | 9,658,470 |
| 2024-04-23 | $19.78 | $19.80 | $19.21 | $19.42 | $19.42 | 8,615,400 |
| 2024-04-22 | $20.07 | $20.39 | $19.56 | $19.82 | $19.82 | 13,129,580 |
| 2024-04-19 | $19.20 | $20.05 | $19.17 | $19.92 | $19.92 | 16,838,870 |
| 2024-04-18 | $19.39 | $19.50 | $18.91 | $19.08 | $19.08 | 11,306,390 |
| 2024-04-17 | $18.47 | $19.69 | $18.27 | $19.63 | $19.63 | 13,679,400 |
| 2024-04-16 | $18.80 | $18.99 | $17.97 | $18.07 | $18.07 | 10,563,600 |
| 2024-04-15 | $19.15 | $19.80 | $18.24 | $19.11 | $19.11 | 13,323,790 |
| 2024-04-12 | $19.20 | $19.78 | $18.90 | $19.41 | $19.41 | 10,963,760 |
| 2024-04-11 | $19.00 | $19.62 | $18.91 | $19.24 | $19.24 | 10,614,200 |
| 2024-04-10 | $19.79 | $19.82 | $18.85 | $19.11 | $19.11 | 11,309,660 |
| 2024-04-09 | $20.00 | $20.08 | $19.48 | $19.79 | $19.79 | 8,183,020 |
| 2024-04-08 | $19.85 | $20.49 | $19.42 | $20.13 | $20.13 | 13,337,010 |
| 2024-04-03 | $19.60 | $20.50 | $19.60 | $19.75 | $19.75 | 10,852,390 |
| 2024-04-02 | $19.58 | $20.18 | $19.23 | $19.84 | $19.84 | 14,346,990 |
| 2024-04-01 | $18.35 | $19.65 | $18.30 | $19.42 | $19.42 | 15,352,040 |
| 2024-03-29 | $17.91 | $18.39 | $17.75 | $18.18 | $18.18 | 6,867,050 |
| 2024-03-28 | $18.19 | $18.70 | $17.87 | $18.03 | $18.03 | 11,115,630 |
| 2024-03-27 | $19.27 | $19.39 | $18.18 | $18.23 | $18.23 | 10,809,100 |
| 2024-03-26 | $18.76 | $19.49 | $18.73 | $19.26 | $19.26 | 12,650,460 |
| 2024-03-25 | $18.18 | $19.30 | $18.17 | $18.83 | $18.83 | 12,148,750 |
| 2024-03-22 | $18.59 | $18.77 | $18.14 | $18.37 | $18.37 | 6,639,530 |
| 2024-03-21 | $18.83 | $19.08 | $18.56 | $18.62 | $18.62 | 6,940,330 |
| 2024-03-20 | $18.61 | $19.02 | $18.59 | $18.88 | $18.88 | 5,648,250 |
| 2024-03-19 | $18.96 | $19.10 | $18.62 | $18.70 | $18.70 | 8,268,380 |
| 2024-03-18 | $19.01 | $19.21 | $18.65 | $19.14 | $19.14 | 8,437,530 |
| 2024-03-15 | $19.10 | $19.11 | $18.63 | $18.97 | $18.97 | 9,019,730 |
| 2024-03-14 | $18.89 | $19.49 | $18.70 | $19.16 | $19.16 | 12,775,270 |
| 2024-03-13 | $18.44 | $19.56 | $18.43 | $18.99 | $18.99 | 16,540,680 |
| 2024-03-12 | $18.65 | $18.69 | $18.26 | $18.52 | $18.52 | 14,335,330 |
| 2024-03-11 | $17.84 | $18.91 | $17.75 | $18.85 | $18.85 | 18,982,230 |
| 2024-03-08 | $17.44 | $17.99 | $17.35 | $17.91 | $17.91 | 11,382,190 |
| 2024-03-07 | $18.06 | $18.08 | $17.35 | $17.45 | $17.45 | 9,860,490 |
| 2024-03-06 | $17.13 | $18.22 | $17.10 | $18.04 | $18.04 | 12,074,600 |
| 2024-03-05 | $17.50 | $17.61 | $17.00 | $17.30 | $17.30 | 9,055,400 |
| 2024-03-04 | $17.68 | $17.85 | $17.05 | $17.67 | $17.67 | 12,331,630 |
| 2024-03-01 | $17.95 | $17.99 | $17.53 | $17.75 | $17.75 | 9,758,500 |
| 2024-02-29 | $16.75 | $17.96 | $16.65 | $17.90 | $17.90 | 14,487,780 |
| 2024-02-28 | $18.50 | $18.82 | $17.00 | $17.04 | $17.04 | 20,218,720 |
| 2024-02-27 | $18.10 | $18.63 | $17.75 | $18.59 | $18.59 | 12,087,630 |
| 2024-02-26 | $18.27 | $18.36 | $17.95 | $18.18 | $18.18 | 12,580,350 |
| 2024-02-23 | $17.90 | $18.65 | $17.68 | $18.45 | $18.45 | 15,877,050 |
| 2024-02-22 | $17.47 | $17.86 | $17.32 | $17.72 | $17.72 | 12,913,390 |
| 2024-02-21 | $16.88 | $17.83 | $16.80 | $17.60 | $17.60 | 15,924,730 |
| 2024-02-20 | $17.22 | $17.50 | $16.90 | $17.26 | $17.26 | 12,468,030 |
| 2024-02-19 | $17.17 | $17.90 | $16.61 | $17.61 | $17.61 | 22,367,260 |
| 2024-02-08 | $16.12 | $17.48 | $15.50 | $17.04 | $17.04 | 22,082,840 |
| 2024-02-07 | $16.20 | $17.04 | $15.71 | $16.32 | $16.32 | 20,094,510 |
| 2024-02-06 | $14.54 | $16.70 | $14.29 | $16.20 | $16.20 | 19,852,050 |
| 2024-02-05 | $16.18 | $16.20 | $14.47 | $14.80 | $14.80 | 17,452,780 |
| 2024-02-02 | $16.23 | $16.66 | $15.50 | $16.40 | $16.40 | 17,493,420 |
| 2024-02-01 | $16.00 | $16.50 | $15.45 | $15.98 | $15.98 | 15,111,980 |
| 2024-01-31 | $17.22 | $17.55 | $16.19 | $16.24 | $16.24 | 18,467,780 |
| 2024-01-30 | $17.42 | $18.35 | $17.10 | $17.22 | $17.22 | 18,042,590 |
| 2024-01-29 | $19.43 | $19.47 | $17.17 | $17.51 | $17.51 | 26,673,050 |
| 2024-01-26 | $20.25 | $20.50 | $19.47 | $19.65 | $19.65 | 18,777,540 |
| 2024-01-25 | $20.30 | $20.80 | $19.61 | $20.61 | $20.61 | 24,958,470 |
| 2024-01-24 | $19.62 | $21.52 | $19.62 | $20.81 | $20.81 | 29,609,950 |
| 2024-01-23 | $17.25 | $20.18 | $17.25 | $19.86 | $19.86 | 32,636,370 |
| 2024-01-22 | $18.50 | $19.43 | $17.35 | $17.49 | $17.49 | 26,975,010 |
| 2024-01-19 | $19.03 | $19.64 | $18.38 | $18.80 | $18.80 | 27,148,440 |
| 2024-01-18 | $18.30 | $18.33 | $17.20 | $18.13 | $18.13 | 11,929,540 |
| 2024-01-17 | $17.76 | $18.75 | $17.52 | $18.13 | $18.13 | 18,134,830 |
| 2024-01-16 | $17.43 | $17.77 | $16.95 | $17.76 | $17.76 | 14,221,440 |
| 2024-01-15 | $17.30 | $17.89 | $17.19 | $17.46 | $17.46 | 17,937,900 |
| 2024-01-12 | $19.30 | $19.55 | $17.25 | $17.36 | $17.36 | 34,050,500 |
| 2024-01-11 | $19.24 | $19.79 | $18.95 | $19.27 | $19.27 | 17,634,000 |
| 2024-01-10 | $19.80 | $20.60 | $18.80 | $19.60 | $19.60 | 24,820,290 |
| 2024-01-09 | $18.61 | $19.88 | $18.60 | $19.85 | $19.85 | 22,696,230 |
| 2024-01-08 | $19.21 | $19.51 | $18.57 | $18.63 | $18.63 | 11,501,760 |
| 2024-01-05 | $19.58 | $19.86 | $18.99 | $19.20 | $19.20 | 18,717,470 |
| 2024-01-04 | $17.79 | $20.67 | $17.69 | $19.94 | $19.94 | 35,192,160 |
| 2024-01-03 | $17.63 | $17.88 | $17.41 | $17.78 | $17.78 | 10,516,650 |
| 2024-01-02 | $17.79 | $18.70 | $17.64 | $17.72 | $17.72 | 13,275,550 |
| 2024-01-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-12-29 | $17.58 | $18.08 | $17.55 | $17.91 | $17.91 | 11,316,050 |
| 2023-12-28 | $17.71 | $17.99 | $17.48 | $17.62 | $17.62 | 15,630,350 |
| 2023-12-27 | $16.81 | $18.03 | $16.72 | $17.79 | $17.79 | 18,281,630 |
| 2023-12-26 | $17.50 | $17.52 | $16.70 | $16.91 | $16.91 | 12,924,040 |
| 2023-12-25 | $17.31 | $18.00 | $17.10 | $17.60 | $17.60 | 15,381,670 |
| 2023-12-22 | $17.12 | $18.08 | $16.91 | $17.64 | $17.64 | 28,901,680 |
| 2023-12-21 | $15.89 | $17.17 | $15.78 | $16.81 | $16.81 | 19,574,750 |
| 2023-12-20 | $15.97 | $16.39 | $15.80 | $16.10 | $16.10 | 11,965,680 |
| 2023-12-19 | $15.96 | $16.24 | $15.53 | $15.99 | $15.99 | 9,700,450 |
| 2023-12-18 | $16.10 | $16.27 | $15.78 | $15.95 | $15.95 | 13,420,680 |
| 2023-12-14 | $15.66 | $17.28 | $15.66 | $16.74 | $16.74 | 31,167,020 |
| 2023-12-13 | $14.84 | $16.15 | $14.66 | $15.53 | $15.53 | 22,944,470 |
| 2023-12-12 | $14.44 | $14.74 | $14.44 | $14.62 | $14.62 | 5,628,180 |
| 2023-12-11 | $13.96 | $14.46 | $13.86 | $14.31 | $14.31 | 6,324,100 |
| 2023-12-08 | $14.11 | $14.22 | $13.94 | $13.95 | $13.95 | 2,493,410 |
| 2023-12-07 | $14.05 | $14.21 | $13.90 | $14.11 | $14.11 | 2,838,410 |
| 2023-12-06 | $13.98 | $14.20 | $13.98 | $14.06 | $14.06 | 2,520,230 |
| 2023-12-05 | $14.31 | $14.40 | $14.05 | $14.05 | $14.05 | 2,481,980 |
| 2023-12-04 | $14.38 | $14.44 | $14.29 | $14.37 | $14.37 | 2,602,470 |
| 2023-12-01 | $14.20 | $14.45 | $14.11 | $14.38 | $14.38 | 2,653,950 |
| 2023-11-30 | $14.48 | $14.48 | $14.04 | $14.25 | $14.25 | 3,540,500 |
| 2023-11-29 | $14.74 | $14.74 | $14.37 | $14.43 | $14.43 | 2,701,000 |
| 2023-11-28 | $14.40 | $14.71 | $14.34 | $14.70 | $14.70 | 2,862,460 |
| 2023-11-27 | $14.38 | $14.58 | $14.38 | $14.49 | $14.49 | 2,637,680 |
| 2023-11-24 | $14.82 | $14.89 | $14.46 | $14.50 | $14.50 | 3,761,670 |
| 2023-11-23 | $14.65 | $14.83 | $14.50 | $14.79 | $14.79 | 3,641,900 |
| 2023-11-22 | $14.80 | $14.88 | $14.58 | $14.58 | $14.58 | 4,142,550 |
| 2023-11-21 | $15.00 | $15.09 | $14.82 | $14.83 | $14.83 | 4,619,780 |
| 2023-11-20 | $15.09 | $15.13 | $14.83 | $15.00 | $15.00 | 5,019,430 |
| 2023-11-17 | $15.00 | $15.21 | $14.92 | $15.09 | $15.09 | 5,724,180 |
| 2023-11-16 | $15.03 | $15.20 | $14.85 | $14.89 | $14.89 | 5,348,650 |
| 2023-11-15 | $15.17 | $15.32 | $14.98 | $15.15 | $15.15 | 7,251,740 |
| 2023-11-14 | $15.05 | $15.13 | $14.89 | $14.96 | $14.96 | 4,937,660 |
| 2023-11-13 | $15.10 | $15.30 | $14.80 | $15.03 | $15.03 | 6,430,610 |
| 2023-11-10 | $14.84 | $14.89 | $14.60 | $14.76 | $14.76 | 3,256,920 |
| 2023-11-09 | $14.75 | $15.05 | $14.68 | $14.81 | $14.81 | 5,021,540 |
| 2023-11-08 | $14.63 | $14.82 | $14.62 | $14.75 | $14.75 | 3,476,960 |
| 2023-11-07 | $14.80 | $14.80 | $14.53 | $14.67 | $14.67 | 3,472,380 |
| 2023-11-06 | $14.65 | $14.79 | $14.47 | $14.77 | $14.77 | 5,555,450 |
| 2023-11-03 | $14.43 | $14.66 | $14.40 | $14.60 | $14.60 | 3,964,570 |
| 2023-11-02 | $14.52 | $14.65 | $14.41 | $14.46 | $14.46 | 3,476,970 |
| 2023-11-01 | $14.61 | $14.70 | $14.41 | $14.56 | $14.56 | 3,896,610 |
| 2023-10-31 | $14.68 | $14.82 | $14.56 | $14.64 | $14.64 | 4,007,290 |
| 2023-10-30 | $14.70 | $14.89 | $14.69 | $14.72 | $14.72 | 5,818,580 |
| 2023-10-27 | $14.76 | $15.10 | $14.61 | $14.76 | $14.76 | 8,479,880 |
| 2023-10-26 | $14.43 | $14.86 | $14.28 | $14.80 | $14.80 | 11,084,650 |
| 2023-10-25 | $14.25 | $14.79 | $14.07 | $14.42 | $14.42 | 14,785,010 |
| 2023-10-24 | $13.06 | $13.44 | $12.99 | $13.43 | $13.43 | 4,447,360 |
| 2023-10-23 | $13.40 | $13.44 | $12.85 | $12.90 | $12.90 | 3,964,420 |
| 2023-10-20 | $13.30 | $13.48 | $13.20 | $13.24 | $13.24 | 2,907,280 |
| 2023-10-19 | $13.32 | $13.54 | $13.24 | $13.30 | $13.30 | 2,958,260 |
| 2023-10-18 | $13.62 | $13.68 | $13.33 | $13.39 | $13.39 | 3,180,820 |
| 2023-10-17 | $13.73 | $14.01 | $13.61 | $13.68 | $13.68 | 3,999,260 |
| 2023-10-16 | $13.65 | $13.82 | $13.55 | $13.60 | $13.60 | 3,176,890 |
| 2023-10-13 | $14.00 | $14.00 | $13.68 | $13.74 | $13.74 | 3,780,760 |
| 2023-10-12 | $14.16 | $14.22 | $13.83 | $14.02 | $14.02 | 3,746,560 |
| 2023-10-11 | $14.17 | $14.24 | $14.07 | $14.16 | $14.16 | 2,322,620 |
| 2023-10-10 | $14.21 | $14.32 | $14.06 | $14.13 | $14.13 | 2,683,480 |
| 2023-10-09 | $14.52 | $14.52 | $14.12 | $14.21 | $14.21 | 3,560,720 |
| 2023-09-28 | $14.37 | $14.48 | $14.26 | $14.47 | $14.47 | 2,656,000 |
| 2023-09-27 | $14.11 | $14.34 | $14.06 | $14.27 | $14.27 | 2,471,830 |
| 2023-09-26 | $14.16 | $14.26 | $14.10 | $14.11 | $14.11 | 1,911,280 |
| 2023-09-25 | $14.29 | $14.34 | $14.08 | $14.19 | $14.19 | 2,093,480 |
| 2023-09-22 | $13.93 | $14.32 | $13.90 | $14.29 | $14.29 | 2,945,100 |
| 2023-09-21 | $14.10 | $14.18 | $13.94 | $13.98 | $13.98 | 2,367,600 |
| 2023-09-20 | $14.23 | $14.28 | $14.10 | $14.10 | $14.10 | 2,098,620 |
| 2023-09-19 | $14.59 | $14.60 | $14.24 | $14.28 | $14.28 | 2,933,070 |
| 2023-09-18 | $14.40 | $14.70 | $14.33 | $14.60 | $14.60 | 3,337,030 |
| 2023-09-15 | $14.52 | $14.59 | $14.38 | $14.40 | $14.40 | 1,997,000 |
| 2023-09-14 | $14.70 | $14.70 | $14.37 | $14.44 | $14.44 | 2,514,290 |
| 2023-09-13 | $14.82 | $14.82 | $14.47 | $14.64 | $14.64 | 2,782,830 |
| 2023-09-12 | $15.00 | $15.00 | $14.79 | $14.81 | $14.81 | 1,989,930 |
| 2023-09-11 | $14.80 | $15.01 | $14.52 | $14.99 | $14.99 | 3,492,620 |
| 2023-09-08 | $14.92 | $14.98 | $14.65 | $14.76 | $14.76 | 2,821,880 |
| 2023-09-07 | $15.08 | $15.24 | $14.84 | $14.87 | $14.87 | 3,425,020 |
| 2023-09-06 | $15.13 | $15.27 | $15.03 | $15.14 | $15.14 | 3,460,350 |
| 2023-09-05 | $15.41 | $15.53 | $15.15 | $15.23 | $15.23 | 4,686,410 |
| 2023-09-04 | $15.05 | $15.48 | $15.05 | $15.47 | $15.47 | 6,438,730 |
| 2023-09-01 | $14.90 | $15.27 | $14.82 | $14.97 | $14.97 | 6,132,540 |
| 2023-08-31 | $14.90 | $15.06 | $14.76 | $14.81 | $14.81 | 2,784,120 |
| 2023-08-30 | $14.86 | $15.13 | $14.72 | $14.94 | $14.94 | 4,995,400 |
| 2023-08-29 | $14.40 | $14.88 | $14.36 | $14.85 | $14.85 | 5,483,950 |
| 2023-08-28 | $14.80 | $14.95 | $14.34 | $14.36 | $14.36 | 6,873,870 |
| 2023-08-25 | $14.48 | $14.48 | $14.05 | $14.11 | $14.11 | 3,921,480 |
| 2023-08-24 | $14.38 | $14.57 | $14.26 | $14.34 | $14.34 | 4,803,700 |
| 2023-08-23 | $14.79 | $14.85 | $14.31 | $14.32 | $14.32 | 6,651,470 |
| 2023-08-22 | $15.46 | $15.52 | $14.47 | $14.73 | $14.73 | 11,946,390 |
| 2023-08-21 | $15.50 | $15.64 | $15.35 | $15.50 | $15.50 | 3,349,730 |
| 2023-08-18 | $15.69 | $15.92 | $15.55 | $15.59 | $15.59 | 3,220,790 |
| 2023-08-17 | $15.58 | $15.87 | $15.34 | $15.84 | $15.84 | 3,471,680 |
| 2023-08-16 | $15.61 | $15.87 | $15.58 | $15.62 | $15.62 | 3,478,470 |
| 2023-08-15 | $15.51 | $15.93 | $15.51 | $15.70 | $15.70 | 5,651,990 |
| 2023-08-14 | $15.13 | $15.57 | $15.05 | $15.56 | $15.56 | 3,607,110 |
| 2023-08-11 | $15.53 | $15.57 | $15.26 | $15.26 | $15.26 | 2,967,980 |
| 2023-08-10 | $15.30 | $15.52 | $15.27 | $15.50 | $15.50 | 2,500,780 |
| 2023-08-09 | $15.52 | $15.60 | $15.32 | $15.36 | $15.36 | 4,265,200 |
| 2023-08-08 | $15.92 | $15.94 | $15.50 | $15.60 | $15.60 | 4,395,960 |
| 2023-08-07 | $16.08 | $16.13 | $15.78 | $15.84 | $15.84 | 4,811,570 |
| 2023-08-04 | $16.31 | $16.40 | $16.07 | $16.08 | $16.08 | 4,484,460 |
| 2023-08-03 | $16.53 | $16.53 | $16.22 | $16.26 | $16.26 | 3,574,500 |
| 2023-08-02 | $16.59 | $16.61 | $16.24 | $16.50 | $16.50 | 4,375,840 |
| 2023-08-01 | $16.35 | $16.61 | $16.02 | $16.61 | $16.61 | 6,990,410 |
| 2023-07-31 | $16.60 | $16.78 | $16.38 | $16.41 | $16.41 | 5,265,620 |
| 2023-07-28 | $16.31 | $16.68 | $16.30 | $16.60 | $16.60 | 4,397,210 |
| 2023-07-27 | $16.70 | $16.70 | $16.29 | $16.31 | $16.31 | 4,928,330 |
| 2023-07-26 | $16.95 | $16.95 | $16.61 | $16.72 | $16.72 | 4,549,480 |
| 2023-07-25 | $16.85 | $17.33 | $16.85 | $16.99 | $16.99 | 5,871,220 |
| 2023-07-24 | $16.72 | $17.05 | $16.51 | $16.83 | $16.83 | 4,508,870 |
| 2023-07-21 | $16.71 | $17.05 | $16.58 | $16.68 | $16.68 | 4,225,590 |
| 2023-07-20 | $17.17 | $17.19 | $16.51 | $16.74 | $16.74 | 6,253,430 |
| 2023-07-19 | $16.90 | $17.02 | $16.64 | $16.83 | $16.83 | 5,741,670 |
| 2023-07-18 | $16.59 | $17.08 | $16.42 | $16.92 | $16.92 | 9,135,010 |
| 2023-07-17 | $16.19 | $16.63 | $15.86 | $16.62 | $16.62 | 7,579,510 |
| 2023-07-14 | $16.27 | $16.40 | $16.19 | $16.28 | $16.28 | 5,741,620 |
| 2023-07-13 | $16.37 | $16.62 | $16.19 | $16.26 | $16.26 | 8,207,210 |
| 2023-07-12 | $17.40 | $17.53 | $16.25 | $16.27 | $16.27 | 16,445,830 |
| 2023-07-11 | $17.29 | $17.60 | $17.18 | $17.56 | $17.56 | 6,854,100 |
| 2023-07-10 | $17.41 | $17.57 | $17.12 | $17.26 | $17.26 | 7,413,360 |
| 2023-07-07 | $18.00 | $18.01 | $17.26 | $17.35 | $17.35 | 11,250,580 |
| 2023-07-06 | $18.26 | $18.33 | $17.70 | $18.00 | $18.00 | 13,200,930 |
| 2023-07-05 | $18.11 | $18.65 | $17.94 | $18.42 | $18.42 | 13,037,490 |
| 2023-07-04 | $18.55 | $18.57 | $18.10 | $18.23 | $18.23 | 16,553,230 |
| 2023-07-03 | $17.74 | $18.83 | $17.61 | $18.80 | $18.80 | 28,196,440 |
| 2023-06-30 | $17.22 | $18.04 | $16.93 | $17.84 | $17.84 | 23,784,120 |
| 2023-06-29 | $16.81 | $17.32 | $16.73 | $17.02 | $17.02 | 13,328,620 |
| 2023-06-28 | $17.46 | $17.46 | $16.67 | $17.05 | $17.05 | 20,292,440 |
| 2023-06-27 | $16.39 | $17.97 | $16.39 | $17.95 | $17.95 | 24,638,620 |
| 2023-06-26 | $16.99 | $17.43 | $16.33 | $16.36 | $16.36 | 15,015,990 |
| 2023-06-21 | $17.70 | $18.08 | $17.08 | $17.12 | $17.12 | 19,319,620 |
| 2023-06-20 | $16.47 | $18.83 | $16.40 | $17.69 | $17.69 | 32,619,330 |
| 2023-06-19 | $15.78 | $16.85 | $15.73 | $16.47 | $16.47 | 23,630,340 |
| 2023-06-16 | $15.75 | $15.81 | $15.45 | $15.65 | $15.65 | 12,746,680 |
| 2023-06-15 | $15.88 | $15.99 | $15.73 | $15.83 | $15.83 | 7,512,370 |
| 2023-06-14 | $15.65 | $16.37 | $15.60 | $15.91 | $15.91 | 12,524,720 |
| 2023-06-13 | $15.94 | $16.12 | $15.53 | $15.73 | $15.73 | 9,931,990 |
| 2023-06-12 | $15.30 | $16.12 | $14.92 | $15.94 | $15.94 | 13,054,420 |
| 2023-06-09 | $15.51 | $15.82 | $15.12 | $15.16 | $15.16 | 9,174,810 |
| 2023-06-08 | $15.90 | $16.10 | $15.57 | $15.58 | $15.58 | 8,688,860 |
| 2023-06-07 | $15.62 | $16.40 | $15.51 | $16.14 | $16.14 | 12,477,930 |
| 2023-06-06 | $15.72 | $15.95 | $15.50 | $15.58 | $15.58 | 6,896,710 |
| 2023-06-05 | $15.89 | $15.99 | $15.60 | $15.76 | $15.76 | 6,486,730 |
| 2023-06-02 | $15.98 | $16.31 | $15.85 | $15.95 | $15.95 | 10,786,460 |
| 2023-06-01 | $14.70 | $16.12 | $14.58 | $15.97 | $15.97 | 15,155,070 |
| 2023-05-31 | $15.13 | $15.14 | $14.72 | $14.73 | $14.73 | 5,176,080 |
| 2023-05-30 | $14.77 | $15.08 | $14.58 | $15.07 | $15.07 | 5,379,030 |
| 2023-05-29 | $14.82 | $15.08 | $14.76 | $14.84 | $14.84 | 5,661,960 |
| 2023-05-26 | $15.00 | $15.07 | $14.65 | $14.70 | $14.70 | 7,536,870 |
| 2023-05-25 | $15.49 | $15.49 | $14.50 | $15.02 | $15.02 | 8,360,520 |
| 2023-05-24 | $19.88 | $20.68 | $19.88 | $20.35 | $15.38 | 7,370,670 |
| 2023-05-23 | $20.15 | $20.60 | $19.86 | $20.05 | $15.16 | 5,548,090 |
| 2023-05-22 | $20.50 | $20.58 | $20.10 | $20.31 | $15.35 | 5,593,060 |
| 2023-05-19 | $20.95 | $20.95 | $20.18 | $20.35 | $15.38 | 8,823,490 |
| 2023-05-18 | $20.15 | $20.83 | $20.10 | $20.82 | $15.74 | 9,450,310 |
| 2023-05-17 | $19.75 | $20.37 | $19.46 | $20.13 | $15.22 | 5,906,540 |
| 2023-05-16 | $20.36 | $20.48 | $19.85 | $20.24 | $15.30 | 8,346,520 |
| 2023-05-15 | $20.70 | $21.18 | $20.16 | $20.85 | $15.76 | 12,410,310 |
| 2023-05-12 | $19.50 | $20.58 | $19.50 | $20.31 | $15.35 | 13,800,000 |
| 2023-05-11 | $19.24 | $19.60 | $19.19 | $19.31 | $14.60 | 4,534,920 |
| 2023-05-10 | $19.88 | $20.16 | $19.14 | $19.33 | $14.61 | 6,381,560 |
| 2023-05-09 | $20.38 | $20.65 | $19.82 | $19.88 | $15.03 | 7,478,830 |
| 2023-05-08 | $20.76 | $21.08 | $20.20 | $20.35 | $15.38 | 9,269,550 |
| 2023-05-05 | $20.52 | $21.46 | $20.51 | $21.00 | $15.87 | 7,436,000 |
| 2023-05-04 | $21.29 | $21.78 | $20.70 | $21.19 | $16.02 | 13,622,080 |
| 2023-05-03 | $21.88 | $21.88 | $21.88 | $21.88 | $16.54 | 0 |
| 2023-05-02 | $21.88 | $21.88 | $21.88 | $21.88 | $16.54 | 0 |
| 2023-04-28 | $22.36 | $22.36 | $21.30 | $21.88 | $21.88 | 18,501,290 |
| 2023-04-27 | $21.52 | $22.09 | $20.99 | $21.26 | $21.26 | 11,013,860 |
| 2023-04-26 | $21.50 | $22.75 | $21.21 | $22.40 | $22.40 | 17,195,190 |
| 2023-04-25 | $19.08 | $21.80 | $19.08 | $21.49 | $21.49 | 15,651,570 |
| 2023-04-24 | $19.00 | $19.35 | $18.70 | $19.07 | $19.07 | 6,279,810 |
| 2023-04-21 | $18.55 | $19.60 | $18.49 | $18.80 | $18.80 | 7,124,590 |
| 2023-04-20 | $18.02 | $18.39 | $17.95 | $18.29 | $18.29 | 2,360,100 |
| 2023-04-19 | $18.19 | $18.32 | $18.04 | $18.21 | $18.21 | 1,577,220 |
| 2023-04-18 | $18.29 | $18.49 | $18.11 | $18.20 | $18.20 | 1,897,950 |
| 2023-04-17 | $18.60 | $18.60 | $18.16 | $18.25 | $18.25 | 2,796,800 |
| 2023-04-14 | $18.66 | $18.85 | $18.46 | $18.72 | $18.72 | 2,207,110 |
| 2023-04-13 | $18.82 | $18.95 | $18.56 | $18.67 | $18.67 | 2,654,260 |
| 2023-04-12 | $19.02 | $19.03 | $18.69 | $18.83 | $18.83 | 3,793,100 |
| 2023-04-11 | $18.77 | $19.15 | $18.61 | $18.90 | $18.90 | 3,690,710 |
| 2023-04-10 | $19.66 | $19.69 | $18.64 | $18.75 | $18.75 | 5,959,210 |
| 2023-04-07 | $18.71 | $19.88 | $18.45 | $19.66 | $19.66 | 6,631,790 |
| 2023-04-06 | $18.82 | $18.82 | $18.40 | $18.57 | $18.57 | 3,377,310 |
| 2023-04-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-04-04 | $18.78 | $19.25 | $18.42 | $18.98 | $18.98 | 5,643,600 |
| 2023-04-03 | $18.60 | $18.94 | $18.60 | $18.74 | $18.74 | 2,589,000 |
| 2023-03-31 | $18.70 | $19.05 | $18.48 | $18.79 | $18.79 | 3,053,290 |
| 2023-03-30 | $19.00 | $19.18 | $18.44 | $18.67 | $18.67 | 4,399,250 |
| 2023-03-29 | $19.45 | $19.57 | $18.90 | $18.98 | $18.98 | 6,437,750 |
| 2023-03-28 | $18.99 | $20.00 | $18.83 | $19.47 | $19.47 | 11,143,350 |
| 2023-03-27 | $18.31 | $19.19 | $18.05 | $18.89 | $18.89 | 8,680,240 |
| 2023-03-24 | $18.30 | $18.70 | $18.02 | $18.17 | $18.17 | 6,854,290 |
| 2023-03-23 | $17.76 | $17.90 | $17.66 | $17.79 | $17.79 | 2,346,150 |
| 2023-03-22 | $17.69 | $17.96 | $17.64 | $17.76 | $17.76 | 3,590,390 |
| 2023-03-21 | $16.91 | $17.66 | $16.74 | $17.60 | $17.60 | 4,397,740 |
| 2023-03-20 | $17.12 | $17.24 | $16.65 | $16.87 | $16.87 | 3,042,050 |
| 2023-03-17 | $16.68 | $17.30 | $16.58 | $17.24 | $17.24 | 2,979,720 |
| 2023-03-16 | $16.77 | $16.89 | $16.52 | $16.55 | $16.55 | 1,417,820 |
| 2023-03-15 | $16.67 | $17.08 | $16.61 | $16.93 | $16.93 | 1,804,510 |
| 2023-03-14 | $16.85 | $16.90 | $16.40 | $16.54 | $16.54 | 1,823,010 |
| 2023-03-13 | $16.85 | $17.03 | $16.68 | $16.82 | $16.82 | 1,430,770 |
| 2023-03-10 | $17.12 | $17.29 | $16.89 | $16.89 | $16.89 | 1,386,500 |
| 2023-03-09 | $17.04 | $17.39 | $17.04 | $17.28 | $17.28 | 1,498,660 |
| 2023-03-08 | $16.93 | $17.09 | $16.90 | $17.04 | $17.04 | 1,247,190 |
| 2023-03-07 | $17.41 | $17.51 | $16.98 | $16.99 | $16.99 | 2,077,090 |
| 2023-03-06 | $17.61 | $17.68 | $17.32 | $17.45 | $17.45 | 2,138,070 |
| 2023-03-03 | $17.62 | $17.75 | $17.50 | $17.61 | $17.61 | 1,524,870 |
| 2023-03-02 | $17.78 | $17.91 | $17.62 | $17.65 | $17.65 | 1,391,100 |
| 2023-03-01 | $17.84 | $17.90 | $17.68 | $17.85 | $17.85 | 1,539,090 |
| 2023-02-28 | $17.45 | $17.86 | $17.45 | $17.79 | $17.79 | 1,787,660 |
| 2023-02-27 | $17.98 | $18.09 | $17.47 | $17.62 | $17.62 | 2,350,100 |
| 2023-02-24 | $17.87 | $18.05 | $17.78 | $17.97 | $17.97 | 1,319,090 |
| 2023-02-23 | $18.14 | $18.28 | $17.88 | $17.90 | $17.90 | 1,650,900 |
| 2023-02-22 | $18.03 | $18.20 | $17.85 | $18.14 | $18.14 | 1,757,420 |
| 2023-02-21 | $18.08 | $18.14 | $17.69 | $18.03 | $18.03 | 2,126,950 |
| 2023-02-20 | $17.58 | $18.05 | $17.56 | $17.98 | $17.98 | 2,050,350 |
| 2023-02-17 | $17.76 | $18.14 | $17.60 | $17.62 | $17.62 | 2,064,980 |
| 2023-02-16 | $18.21 | $18.43 | $17.60 | $17.68 | $17.68 | 3,324,730 |
| 2023-02-15 | $18.25 | $18.37 | $18.06 | $18.26 | $18.26 | 2,394,240 |
| 2023-02-14 | $18.42 | $18.42 | $18.20 | $18.28 | $18.28 | 2,731,110 |
| 2023-02-13 | $18.17 | $18.67 | $18.10 | $18.41 | $18.41 | 4,330,170 |
| 2023-02-10 | $18.15 | $18.50 | $17.93 | $18.09 | $18.09 | 4,489,090 |
| 2023-02-09 | $17.83 | $18.31 | $17.73 | $17.98 | $17.98 | 4,151,640 |
| 2023-02-08 | $18.02 | $18.16 | $17.74 | $17.75 | $17.75 | 2,235,300 |
| 2023-02-07 | $17.75 | $18.19 | $17.68 | $18.10 | $18.10 | 3,334,550 |
| 2023-02-06 | $17.82 | $17.88 | $17.65 | $17.69 | $17.69 | 1,547,510 |
| 2023-02-03 | $17.71 | $17.96 | $17.59 | $17.87 | $17.87 | 2,578,270 |
| 2023-02-02 | $17.90 | $17.90 | $17.63 | $17.71 | $17.71 | 2,296,630 |
| 2023-02-01 | $17.25 | $17.80 | $17.25 | $17.77 | $17.77 | 3,890,970 |
| 2023-01-31 | $17.29 | $17.29 | $17.06 | $17.16 | $17.16 | 1,728,090 |
| 2023-01-30 | $16.94 | $17.37 | $16.86 | $17.31 | $17.31 | 3,194,420 |
| 2023-01-20 | $16.79 | $16.84 | $16.64 | $16.73 | $16.73 | 1,503,550 |
| 2023-01-19 | $16.65 | $16.74 | $16.61 | $16.68 | $16.68 | 1,230,470 |
| 2023-01-18 | $16.81 | $16.90 | $16.65 | $16.68 | $16.68 | 1,331,900 |
| 2023-01-17 | $16.96 | $17.02 | $16.81 | $16.88 | $16.88 | 1,246,600 |
| 2023-01-16 | $16.97 | $17.01 | $16.82 | $16.94 | $16.94 | 1,971,500 |
| 2023-01-13 | $16.49 | $17.10 | $16.42 | $16.97 | $16.97 | 3,549,810 |
| 2023-01-12 | $16.25 | $16.51 | $16.10 | $16.49 | $16.49 | 2,151,950 |
| 2023-01-11 | $16.25 | $16.40 | $16.10 | $16.25 | $16.25 | 1,712,870 |
| 2023-01-10 | $16.45 | $16.56 | $16.11 | $16.21 | $16.21 | 2,487,340 |
| 2023-01-09 | $16.48 | $16.73 | $16.44 | $16.51 | $16.51 | 1,216,070 |
| 2023-01-06 | $16.52 | $16.77 | $16.51 | $16.66 | $16.66 | 1,360,400 |
| 2023-01-05 | $16.54 | $16.65 | $16.40 | $16.63 | $16.63 | 1,355,380 |
| 2023-01-04 | $16.38 | $16.76 | $16.31 | $16.54 | $16.54 | 1,618,560 |
| 2023-01-03 | $16.18 | $16.40 | $16.17 | $16.39 | $16.39 | 1,395,230 |
| 2023-01-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-12-30 | $16.17 | $16.20 | $15.96 | $16.17 | $16.17 | 996,090 |
| 2022-12-29 | $16.07 | $16.22 | $15.95 | $15.98 | $15.98 | 1,388,660 |
| 2022-12-28 | $16.50 | $16.50 | $16.01 | $16.07 | $16.07 | 1,636,270 |
| 2022-12-27 | $16.52 | $16.66 | $16.26 | $16.43 | $16.43 | 1,392,920 |
| 2022-12-26 | $16.55 | $16.61 | $16.36 | $16.52 | $16.52 | 1,076,890 |
| 2022-12-23 | $16.69 | $16.71 | $16.26 | $16.31 | $16.31 | 1,916,200 |
| 2022-12-22 | $17.10 | $17.38 | $16.67 | $16.69 | $16.69 | 2,341,930 |
| 2022-12-21 | $17.20 | $17.26 | $16.84 | $16.88 | $16.88 | 1,390,440 |
| 2022-12-20 | $17.00 | $17.33 | $16.70 | $17.15 | $17.15 | 2,061,200 |
| 2022-12-19 | $17.58 | $17.75 | $16.87 | $16.95 | $16.95 | 2,899,270 |
| 2022-12-16 | $17.85 | $18.07 | $17.50 | $17.60 | $17.60 | 3,108,800 |
| 2022-12-15 | $18.35 | $18.38 | $17.81 | $17.88 | $17.88 | 2,958,250 |
| 2022-12-14 | $17.78 | $18.40 | $17.72 | $18.20 | $18.20 | 5,125,260 |
| 2022-12-13 | $17.43 | $17.75 | $17.35 | $17.65 | $17.65 | 2,659,870 |
| 2022-12-12 | $17.90 | $18.09 | $17.47 | $17.55 | $17.55 | 3,018,540 |
| 2022-12-09 | $18.27 | $18.35 | $17.67 | $18.11 | $18.11 | 4,156,750 |
| 2022-12-08 | $17.69 | $18.34 | $17.66 | $18.20 | $18.20 | 5,540,580 |
| 2022-12-07 | $17.56 | $17.73 | $17.45 | $17.72 | $17.72 | 2,100,130 |
| 2022-12-06 | $17.66 | $17.71 | $17.47 | $17.57 | $17.57 | 1,741,650 |
| 2022-12-05 | $17.75 | $17.89 | $17.51 | $17.66 | $17.66 | 2,125,710 |
| 2022-12-01 | $17.71 | $17.73 | $17.23 | $17.25 | $17.25 | 3,747,190 |
| 2022-11-30 | $17.85 | $17.90 | $17.49 | $17.50 | $17.50 | 2,667,010 |
| 2022-11-29 | $17.15 | $17.83 | $17.09 | $17.81 | $17.81 | 3,861,730 |
| 2022-11-28 | $16.90 | $17.10 | $16.72 | $17.07 | $17.07 | 2,340,320 |
| 2022-11-25 | $17.37 | $17.49 | $16.99 | $17.08 | $17.08 | 2,693,600 |
| 2022-11-24 | $17.24 | $17.40 | $17.10 | $17.24 | $17.24 | 1,445,720 |
| 2022-11-23 | $17.68 | $17.68 | $17.20 | $17.24 | $17.24 | 2,412,900 |
| 2022-11-22 | $17.87 | $18.13 | $17.52 | $17.62 | $17.62 | 2,027,440 |
| 2022-11-21 | $17.90 | $18.11 | $17.60 | $17.98 | $17.98 | 1,953,780 |
| 2022-11-18 | $18.33 | $18.42 | $17.89 | $17.90 | $17.90 | 2,600,600 |
| 2022-11-17 | $18.52 | $18.60 | $18.13 | $18.23 | $18.23 | 3,095,870 |
| 2022-11-16 | $18.54 | $18.96 | $18.31 | $18.66 | $18.66 | 4,636,130 |
| 2022-11-15 | $18.53 | $18.80 | $18.32 | $18.50 | $18.50 | 5,181,790 |
| 2022-11-14 | $18.81 | $19.00 | $18.30 | $18.44 | $18.44 | 5,429,020 |
| 2022-11-11 | $18.25 | $18.80 | $17.98 | $18.23 | $18.23 | 8,368,190 |
| 2022-11-10 | $17.84 | $18.05 | $17.68 | $17.98 | $17.98 | 4,965,710 |
| 2022-11-09 | $17.97 | $18.10 | $17.63 | $17.79 | $17.79 | 3,236,500 |
| 2022-11-08 | $18.28 | $18.47 | $17.74 | $17.87 | $17.87 | 5,039,630 |
| 2022-11-07 | $16.67 | $18.97 | $16.67 | $18.34 | $18.34 | 10,065,410 |
| 2022-11-04 | $16.62 | $16.75 | $16.45 | $16.67 | $16.67 | 2,776,440 |
| 2022-11-03 | $16.50 | $16.60 | $16.35 | $16.50 | $16.50 | 1,704,540 |
| 2022-11-02 | $16.30 | $16.86 | $16.30 | $16.54 | $16.54 | 2,997,750 |
| 2022-11-01 | $16.00 | $16.36 | $16.00 | $16.30 | $16.30 | 2,399,840 |
| 2022-10-31 | $16.47 | $16.48 | $15.75 | $15.82 | $15.82 | 3,355,300 |
| 2022-10-28 | $17.50 | $17.82 | $16.24 | $16.38 | $16.38 | 3,967,070 |
| 2022-10-27 | $17.59 | $17.88 | $17.31 | $17.75 | $17.75 | 2,601,160 |
| 2022-10-26 | $17.02 | $17.97 | $17.02 | $17.63 | $17.63 | 3,141,240 |
| 2022-10-25 | $16.79 | $17.14 | $16.45 | $17.00 | $17.00 | 2,606,350 |
| 2022-10-24 | $17.55 | $18.05 | $16.94 | $17.05 | $17.05 | 3,594,480 |
| 2022-10-21 | $17.87 | $17.99 | $17.38 | $17.43 | $17.43 | 3,098,780 |
| 2022-10-20 | $17.12 | $18.05 | $17.11 | $17.99 | $17.99 | 5,003,820 |
| 2022-10-19 | $17.58 | $17.64 | $17.12 | $17.32 | $17.32 | 2,533,020 |
| 2022-10-18 | $17.69 | $17.83 | $17.30 | $17.58 | $17.58 | 2,425,170 |
| 2022-10-17 | $17.76 | $18.17 | $17.51 | $17.66 | $17.66 | 3,136,270 |
| 2022-10-14 | $17.16 | $17.89 | $17.16 | $17.81 | $17.81 | 4,567,080 |
| 2022-10-13 | $16.55 | $17.45 | $16.41 | $17.06 | $17.06 | 3,681,830 |
| 2022-10-12 | $16.90 | $16.90 | $16.06 | $16.80 | $16.80 | 3,870,660 |
| 2022-10-11 | $16.16 | $17.14 | $16.16 | $16.90 | $16.90 | 3,511,630 |
| 2022-10-10 | $17.13 | $17.25 | $16.02 | $16.09 | $16.09 | 3,973,180 |
| 2022-09-30 | $18.05 | $18.19 | $17.03 | $17.14 | $17.14 | 5,154,840 |
| 2022-09-29 | $18.88 | $19.18 | $18.25 | $18.29 | $18.29 | 6,257,260 |
| 2022-09-28 | $18.70 | $19.40 | $18.47 | $19.06 | $19.06 | 8,441,540 |
| 2022-09-27 | $18.51 | $18.93 | $17.85 | $18.90 | $18.90 | 5,593,730 |
| 2022-09-26 | $18.56 | $19.20 | $18.40 | $18.46 | $18.46 | 5,930,570 |
| 2022-09-23 | $18.51 | $18.88 | $18.16 | $18.74 | $18.74 | 4,792,040 |
| 2022-09-22 | $18.01 | $19.04 | $17.85 | $18.66 | $18.66 | 5,552,370 |
| 2022-09-21 | $18.01 | $18.11 | $17.32 | $17.95 | $17.95 | 2,997,280 |
| 2022-09-20 | $17.50 | $18.35 | $17.50 | $18.15 | $18.15 | 3,726,310 |
| 2022-09-19 | $18.95 | $19.50 | $17.90 | $17.92 | $17.92 | 7,168,200 |
| 2022-09-16 | $18.60 | $19.18 | $18.31 | $19.00 | $19.00 | 7,994,160 |
| 2022-09-15 | $18.36 | $18.90 | $17.83 | $18.63 | $18.63 | 6,038,510 |
| 2022-09-14 | $18.29 | $18.48 | $18.08 | $18.33 | $18.33 | 4,218,160 |
| 2022-09-13 | $17.45 | $18.57 | $17.35 | $18.55 | $18.55 | 8,476,760 |
| 2022-09-12 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2022-09-09 | $17.39 | $17.75 | $17.18 | $17.53 | $17.53 | 2,643,700 |
| 2022-09-08 | $17.59 | $17.85 | $17.30 | $17.36 | $17.36 | 3,526,930 |
| 2022-09-07 | $17.89 | $18.25 | $17.30 | $17.63 | $17.63 | 5,675,970 |
| 2022-09-06 | $18.23 | $18.24 | $17.38 | $17.89 | $17.89 | 4,845,030 |
| 2022-09-05 | $17.77 | $18.35 | $17.70 | $18.23 | $18.23 | 5,741,630 |
| 2022-09-02 | $17.55 | $18.26 | $16.98 | $18.01 | $18.01 | 7,396,070 |
| 2022-09-01 | $17.50 | $18.13 | $17.38 | $17.60 | $17.60 | 5,589,160 |
| 2022-08-31 | $17.84 | $18.02 | $17.20 | $17.30 | $17.30 | 7,038,050 |
| 2022-08-30 | $17.05 | $18.49 | $17.00 | $18.18 | $18.18 | 12,444,710 |
| 2022-08-29 | $17.61 | $17.64 | $16.89 | $17.05 | $17.05 | 8,620,920 |
| 2022-08-26 | $18.51 | $18.71 | $17.40 | $17.97 | $17.97 | 13,786,700 |
| 2022-08-25 | $17.23 | $20.00 | $17.01 | $19.64 | $19.64 | 18,173,170 |
| 2022-08-24 | $16.80 | $17.60 | $16.53 | $16.89 | $16.89 | 9,972,980 |
| 2022-08-23 | $15.60 | $16.04 | $15.27 | $16.04 | $16.04 | 2,341,020 |
| 2022-08-22 | $15.28 | $15.81 | $15.20 | $15.50 | $15.50 | 1,585,100 |
| 2022-08-19 | $15.56 | $15.79 | $15.28 | $15.34 | $15.34 | 1,514,510 |
| 2022-08-18 | $15.75 | $15.75 | $15.41 | $15.53 | $15.53 | 1,241,020 |
| 2022-08-17 | $15.61 | $15.73 | $15.48 | $15.69 | $15.69 | 1,130,370 |
| 2022-08-16 | $15.47 | $15.75 | $15.46 | $15.60 | $15.60 | 1,488,010 |
| 2022-08-15 | $15.72 | $15.88 | $15.30 | $15.46 | $15.46 | 1,488,450 |
| 2022-08-12 | $15.66 | $15.92 | $15.62 | $15.68 | $15.68 | 1,171,450 |
| 2022-08-11 | $15.46 | $15.90 | $15.45 | $15.73 | $15.73 | 1,567,160 |
| 2022-08-10 | $15.32 | $15.48 | $15.21 | $15.36 | $15.36 | 1,262,040 |
| 2022-08-09 | $15.69 | $15.81 | $15.35 | $15.48 | $15.48 | 1,120,790 |
| 2022-08-08 | $15.31 | $15.75 | $15.31 | $15.53 | $15.53 | 1,175,210 |
| 2022-08-05 | $15.19 | $15.49 | $15.11 | $15.45 | $15.45 | 1,266,090 |
| 2022-08-04 | $15.05 | $15.28 | $14.90 | $15.15 | $15.15 | 1,358,520 |
| 2022-08-03 | $15.12 | $15.50 | $14.93 | $14.97 | $14.97 | 1,729,920 |
| 2022-08-02 | $16.08 | $16.08 | $15.01 | $15.13 | $15.13 | 2,707,750 |
| 2022-08-01 | $16.16 | $16.37 | $16.06 | $16.20 | $16.20 | 996,970 |
| 2022-07-29 | $16.51 | $16.52 | $16.22 | $16.25 | $16.25 | 1,250,890 |
| 2022-07-28 | $16.60 | $16.67 | $16.48 | $16.51 | $16.51 | 1,073,880 |
| 2022-07-27 | $16.38 | $16.58 | $16.20 | $16.54 | $16.54 | 1,181,640 |
| 2022-07-26 | $16.10 | $16.42 | $15.61 | $16.40 | $16.40 | 1,813,120 |
| 2022-07-25 | $16.22 | $16.36 | $16.03 | $16.05 | $16.05 | 1,034,370 |
| 2022-07-22 | $16.58 | $16.69 | $16.03 | $16.23 | $16.23 | 1,971,940 |
| 2022-07-21 | $16.53 | $16.80 | $16.48 | $16.49 | $16.49 | 2,125,060 |
| 2022-07-20 | $16.66 | $16.69 | $16.51 | $16.63 | $16.63 | 1,036,450 |
| 2022-07-19 | $16.44 | $16.64 | $16.38 | $16.63 | $16.63 | 1,111,040 |
| 2022-07-18 | $16.13 | $16.48 | $16.12 | $16.43 | $16.43 | 1,264,270 |
| 2022-07-15 | $16.62 | $16.62 | $16.08 | $16.20 | $16.20 | 1,762,860 |
| 2022-07-14 | $16.45 | $16.68 | $16.43 | $16.47 | $16.47 | 1,531,700 |
| 2022-07-13 | $16.36 | $16.78 | $16.32 | $16.47 | $16.47 | 1,522,620 |
| 2022-07-12 | $16.54 | $16.69 | $16.29 | $16.36 | $16.36 | 1,709,880 |
| 2022-07-11 | $17.20 | $17.20 | $16.50 | $16.55 | $16.55 | 2,431,020 |
| 2022-07-08 | $17.64 | $17.64 | $17.13 | $17.15 | $17.15 | 3,456,440 |
| 2022-07-07 | $18.25 | $18.25 | $17.20 | $17.55 | $17.55 | 6,375,730 |
| 2022-07-06 | $17.87 | $18.55 | $17.34 | $18.54 | $18.54 | 7,138,540 |
| 2022-07-05 | $17.78 | $18.50 | $17.65 | $17.87 | $17.87 | 5,313,070 |
| 2022-07-04 | $17.65 | $17.65 | $17.31 | $17.51 | $17.51 | 1,239,380 |
| 2022-07-01 | $17.73 | $17.81 | $17.33 | $17.46 | $17.46 | 1,611,380 |
| 2022-06-30 | $17.56 | $17.74 | $17.36 | $17.55 | $17.55 | 1,930,060 |
| 2022-06-29 | $17.76 | $17.90 | $17.49 | $17.56 | $17.56 | 3,050,120 |
| 2022-06-28 | $17.72 | $18.00 | $17.52 | $17.79 | $17.79 | 2,929,940 |
| 2022-06-27 | $17.99 | $18.13 | $17.59 | $17.73 | $17.73 | 3,474,580 |
| 2022-06-24 | $17.79 | $18.20 | $17.60 | $18.00 | $18.00 | 3,720,490 |
| 2022-06-23 | $17.78 | $17.90 | $17.50 | $17.79 | $17.79 | 3,136,360 |
| 2022-06-22 | $18.12 | $18.15 | $17.71 | $17.82 | $17.82 | 4,366,640 |
| 2022-06-21 | $17.25 | $18.30 | $17.15 | $18.15 | $18.15 | 7,849,530 |
| 2022-06-20 | $17.26 | $17.66 | $17.10 | $17.34 | $17.34 | 3,518,920 |
| 2022-06-17 | $17.21 | $17.21 | $16.76 | $17.10 | $17.10 | 2,585,740 |
| 2022-06-16 | $16.61 | $17.40 | $16.47 | $17.25 | $17.25 | 4,347,650 |
| 2022-06-15 | $16.86 | $17.61 | $16.52 | $16.69 | $16.69 | 5,243,240 |
| 2022-06-14 | $16.67 | $16.67 | $16.00 | $16.41 | $16.41 | 2,453,150 |
| 2022-06-13 | $16.12 | $17.07 | $16.12 | $16.70 | $16.70 | 2,798,890 |
| 2022-06-10 | $16.10 | $16.46 | $16.10 | $16.37 | $16.37 | 1,564,760 |
| 2022-06-09 | $16.60 | $16.63 | $16.12 | $16.20 | $16.20 | 2,473,940 |
| 2022-06-08 | $16.83 | $16.87 | $16.30 | $16.70 | $16.70 | 3,229,410 |
| 2022-06-07 | $17.50 | $17.50 | $16.69 | $16.83 | $16.83 | 4,207,560 |
| 2022-06-06 | $17.03 | $17.60 | $17.03 | $17.38 | $17.38 | 4,965,400 |
| 2022-06-02 | $17.10 | $17.17 | $16.61 | $16.97 | $16.97 | 3,053,710 |
| 2022-06-01 | $17.38 | $17.38 | $16.92 | $17.22 | $17.22 | 2,952,050 |
| 2022-05-31 | $16.37 | $17.39 | $16.24 | $17.14 | $17.14 | 4,796,280 |
| 2022-05-30 | $16.30 | $16.50 | $16.07 | $16.33 | $16.33 | 1,665,290 |
| 2022-05-27 | $16.52 | $16.69 | $16.13 | $16.26 | $16.26 | 2,087,810 |
| 2022-05-26 | $16.52 | $16.56 | $15.99 | $16.51 | $16.51 | 2,495,370 |
| 2022-05-25 | $16.15 | $16.59 | $15.95 | $16.57 | $16.57 | 2,254,580 |
| 2022-05-24 | $17.45 | $17.45 | $16.10 | $16.19 | $16.19 | 3,925,940 |
| 2022-05-23 | $16.93 | $17.26 | $16.72 | $16.96 | $16.96 | 2,681,190 |
| 2022-05-20 | $16.57 | $17.15 | $16.25 | $17.04 | $17.04 | 4,569,030 |
| 2022-05-19 | $15.88 | $16.45 | $15.81 | $16.38 | $16.38 | 2,902,040 |
| 2022-05-18 | $15.69 | $16.68 | $15.54 | $16.39 | $16.39 | 4,889,400 |
| 2022-05-17 | $16.35 | $16.38 | $15.50 | $15.72 | $15.52 | 3,830,170 |
| 2022-05-16 | $16.64 | $16.95 | $16.20 | $16.35 | $16.14 | 2,796,920 |
| 2022-05-13 | $17.30 | $17.46 | $16.35 | $16.66 | $16.45 | 4,802,300 |
| 2022-05-12 | $15.82 | $17.15 | $15.82 | $17.06 | $16.84 | 5,867,070 |
| 2022-05-11 | $16.51 | $17.60 | $16.17 | $16.28 | $16.07 | 5,996,310 |
| 2022-05-10 | $16.16 | $16.16 | $15.78 | $15.89 | $15.69 | 2,666,600 |
| 2022-05-09 | $16.05 | $16.61 | $15.86 | $16.14 | $15.94 | 3,160,090 |
| 2022-05-06 | $15.79 | $17.05 | $15.69 | $16.35 | $16.14 | 3,988,510 |
| 2022-05-05 | $15.29 | $16.42 | $14.85 | $16.23 | $16.02 | 4,887,230 |
| 2022-05-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 0 |
| 2022-05-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 0 |
| 2022-04-29 | $14.21 | $15.45 | $14.21 | $15.40 | $15.21 | 4,254,930 |
| 2022-04-28 | $14.99 | $15.38 | $14.21 | $14.35 | $14.17 | 3,848,150 |
| 2022-04-27 | $15.44 | $15.54 | $14.03 | $15.24 | $15.05 | 5,223,920 |
| 2022-04-26 | $16.82 | $17.39 | $15.45 | $15.73 | $15.53 | 7,212,330 |
| 2022-04-25 | $16.55 | $18.97 | $16.55 | $17.51 | $17.29 | 8,690,110 |
| 2022-04-22 | $15.52 | $18.17 | $15.11 | $17.11 | $16.89 | 6,334,710 |
| 2022-04-21 | $16.15 | $16.25 | $15.59 | $15.60 | $15.40 | 2,107,930 |
| 2022-04-20 | $16.17 | $16.62 | $16.02 | $16.18 | $15.98 | 1,591,510 |
| 2022-04-19 | $16.47 | $16.69 | $16.08 | $16.15 | $15.95 | 1,308,790 |
| 2022-04-18 | $16.14 | $16.54 | $15.83 | $16.46 | $16.25 | 1,440,280 |
| 2022-04-15 | $16.58 | $16.58 | $16.05 | $16.17 | $15.97 | 1,844,150 |
| 2022-04-14 | $16.88 | $16.88 | $16.15 | $16.65 | $16.44 | 3,109,790 |
| 2022-04-13 | $16.70 | $17.89 | $16.26 | $16.80 | $16.59 | 4,527,240 |
| 2022-04-12 | $16.55 | $16.83 | $16.14 | $16.82 | $16.61 | 1,685,620 |
| 2022-04-11 | $17.33 | $17.41 | $16.62 | $16.64 | $16.43 | 1,639,050 |
| 2022-04-08 | $17.90 | $17.90 | $17.10 | $17.30 | $17.08 | 1,851,510 |
| 2022-04-07 | $18.32 | $18.33 | $17.74 | $17.75 | $17.53 | 1,566,630 |
| 2022-04-06 | $18.16 | $18.49 | $18.11 | $18.42 | $18.19 | 1,544,920 |
| 2022-04-05 | $18.27 | $18.27 | $18.27 | $18.27 | $18.04 | 0 |
| 2022-04-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.04 | 0 |
| 2022-04-01 | $18.26 | $18.45 | $17.80 | $18.27 | $18.04 | 1,597,180 |
| 2022-03-31 | $17.98 | $19.10 | $17.88 | $18.26 | $18.03 | 2,978,360 |
| 2022-03-30 | $17.81 | $18.18 | $17.75 | $17.96 | $17.73 | 1,794,840 |
| 2022-03-29 | $18.00 | $18.50 | $17.65 | $17.89 | $17.66 | 2,786,160 |
| 2022-03-28 | $18.53 | $18.80 | $17.81 | $18.00 | $17.77 | 3,935,560 |
| 2022-03-25 | $19.50 | $20.18 | $18.86 | $18.91 | $18.67 | 6,328,420 |
| 2022-03-24 | $18.45 | $20.47 | $17.80 | $19.66 | $19.41 | 6,062,590 |
| 2022-03-23 | $18.42 | $18.72 | $18.20 | $18.25 | $18.02 | 979,220 |
| 2022-03-22 | $18.57 | $18.58 | $17.97 | $18.41 | $18.18 | 1,605,930 |
| 2022-03-21 | $18.42 | $18.74 | $18.23 | $18.55 | $18.32 | 1,613,500 |
| 2022-03-18 | $18.54 | $18.70 | $18.17 | $18.52 | $18.29 | 1,919,230 |
| 2022-03-17 | $18.20 | $18.88 | $17.95 | $18.43 | $18.20 | 2,827,970 |
| 2022-03-16 | $17.76 | $18.04 | $17.04 | $17.93 | $17.70 | 3,453,910 |
| 2022-03-15 | $19.01 | $19.01 | $17.30 | $17.55 | $17.33 | 5,135,690 |
| 2022-03-14 | $19.99 | $20.01 | $19.00 | $19.13 | $18.89 | 2,831,490 |
| 2022-03-10 | $20.80 | $21.19 | $19.98 | $20.17 | $19.91 | 3,799,770 |
| 2022-03-09 | $21.00 | $21.40 | $19.51 | $20.53 | $20.27 | 2,470,840 |
| 2022-03-08 | $21.93 | $22.15 | $20.85 | $20.90 | $20.64 | 1,902,530 |
| 2022-03-07 | $22.55 | $22.62 | $21.61 | $21.94 | $21.66 | 1,287,580 |
| 2022-03-04 | $23.34 | $23.41 | $22.30 | $22.62 | $22.33 | 1,926,940 |
| 2022-03-03 | $23.61 | $23.68 | $23.01 | $23.17 | $22.88 | 1,026,390 |
| 2022-03-02 | $24.00 | $24.12 | $23.55 | $23.59 | $23.29 | 1,208,110 |
| 2022-03-01 | $24.70 | $24.70 | $23.96 | $24.17 | $23.86 | 802,430 |
| 2022-02-28 | $24.65 | $24.65 | $23.70 | $24.19 | $23.88 | 1,201,640 |
| 2022-02-25 | $23.96 | $24.88 | $23.94 | $24.65 | $24.34 | 1,123,330 |
| 2022-02-24 | $24.43 | $24.80 | $23.60 | $23.88 | $23.58 | 1,283,610 |
| 2022-02-23 | $24.07 | $24.88 | $23.71 | $24.58 | $24.27 | 1,499,560 |
| 2022-02-22 | $24.70 | $24.71 | $23.58 | $23.77 | $23.47 | 1,551,050 |
| 2022-02-21 | $24.49 | $25.60 | $24.25 | $24.94 | $24.62 | 2,395,890 |
| 2022-02-18 | $24.06 | $25.08 | $24.05 | $24.70 | $24.39 | 1,291,770 |
| 2022-02-17 | $24.10 | $24.89 | $23.88 | $24.44 | $24.13 | 2,164,800 |
| 2022-02-16 | $22.58 | $24.09 | $22.58 | $24.09 | $23.79 | 1,458,270 |
| 2022-02-15 | $22.74 | $23.07 | $22.45 | $22.90 | $22.61 | 703,960 |
| 2022-02-14 | $22.98 | $23.24 | $22.63 | $22.76 | $22.47 | 967,810 |
| 2022-02-11 | $24.15 | $24.15 | $23.10 | $23.11 | $22.82 | 1,548,800 |
| 2022-02-10 | $24.40 | $24.50 | $24.00 | $24.13 | $23.82 | 744,990 |
| 2022-02-09 | $24.57 | $24.63 | $24.00 | $24.38 | $24.07 | 828,000 |
| 2022-02-08 | $24.90 | $24.96 | $23.95 | $24.22 | $23.91 | 1,279,000 |
| 2022-02-07 | $24.54 | $25.35 | $24.40 | $24.85 | $24.54 | 1,102,070 |
| 2022-02-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.94 | 0 |
| 2022-02-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.94 | 0 |
| 2022-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.94 | 0 |
| 2022-02-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.94 | 0 |
| 2022-01-28 | $24.20 | $24.48 | $23.22 | $24.25 | $23.94 | 1,412,280 |
| 2022-01-27 | $24.18 | $24.27 | $23.32 | $23.35 | $23.05 | 775,480 |
| 2022-01-26 | $24.07 | $24.40 | $23.71 | $24.16 | $23.85 | 936,580 |
| 2022-01-25 | $25.14 | $25.20 | $23.95 | $23.99 | $23.69 | 1,225,020 |
| 2022-01-24 | $25.51 | $25.64 | $24.50 | $25.00 | $24.68 | 1,178,570 |
| 2022-01-21 | $26.01 | $26.24 | $24.76 | $25.13 | $24.81 | 1,520,440 |
| 2022-01-20 | $26.65 | $27.16 | $25.68 | $25.84 | $25.51 | 1,446,220 |
| 2022-01-19 | $26.62 | $27.04 | $26.48 | $26.77 | $26.43 | 815,040 |
| 2022-01-18 | $27.06 | $27.65 | $26.00 | $26.56 | $26.22 | 1,650,790 |
| 2022-01-17 | $26.38 | $27.25 | $26.38 | $26.95 | $26.61 | 1,133,110 |
| 2022-01-14 | $26.85 | $27.90 | $26.40 | $26.55 | $26.21 | 1,813,370 |
| 2022-01-13 | $28.40 | $28.78 | $26.44 | $26.64 | $26.30 | 2,671,330 |
| 2022-01-12 | $28.30 | $28.82 | $28.22 | $28.30 | $27.94 | 948,860 |
| 2022-01-11 | $28.50 | $29.40 | $28.25 | $28.33 | $27.97 | 792,110 |
| 2022-01-10 | $28.00 | $29.18 | $28.00 | $28.84 | $28.48 | 1,056,260 |
| 2022-01-07 | $29.22 | $29.50 | $28.08 | $28.12 | $27.76 | 1,211,850 |
| 2022-01-06 | $28.20 | $29.89 | $28.20 | $29.20 | $28.83 | 1,265,530 |
| 2022-01-05 | $29.07 | $29.15 | $28.01 | $28.34 | $27.98 | 1,191,080 |
| 2022-01-04 | $29.03 | $29.71 | $28.85 | $29.34 | $28.97 | 1,247,690 |
| 2022-01-03 | $29.40 | $29.40 | $29.40 | $29.40 | $29.03 | 0 |
| 2021-12-31 | $29.64 | $30.30 | $29.10 | $29.40 | $29.03 | 1,250,020 |
| 2021-12-30 | $28.99 | $30.30 | $28.51 | $29.70 | $29.32 | 2,759,870 |
| 2021-12-29 | $29.10 | $29.49 | $28.61 | $28.66 | $28.30 | 969,470 |
| 2021-12-28 | $27.50 | $29.40 | $27.46 | $29.15 | $28.78 | 2,059,280 |
| 2021-12-27 | $27.21 | $27.85 | $27.02 | $27.65 | $27.30 | 1,062,560 |
| 2021-12-24 | $28.45 | $28.46 | $27.02 | $27.19 | $26.85 | 2,035,910 |
| 2021-12-23 | $29.00 | $29.08 | $28.05 | $28.50 | $28.14 | 1,875,770 |
| 2021-12-22 | $29.29 | $29.90 | $29.01 | $29.13 | $28.76 | 969,700 |
| 2021-12-21 | $28.80 | $29.65 | $28.38 | $29.48 | $29.11 | 1,221,300 |
| 2021-12-20 | $29.33 | $29.97 | $28.86 | $29.00 | $28.63 | 1,634,250 |
| 2021-12-17 | $28.98 | $30.05 | $28.21 | $29.34 | $28.97 | 2,671,220 |
| 2021-12-16 | $29.00 | $29.26 | $28.80 | $28.93 | $28.56 | 966,240 |
| 2021-12-15 | $29.20 | $29.60 | $28.87 | $28.93 | $28.56 | 1,374,710 |
| 2021-12-14 | $29.82 | $29.90 | $28.88 | $29.27 | $28.90 | 1,824,440 |
| 2021-12-13 | $31.00 | $31.10 | $29.57 | $29.90 | $29.52 | 3,227,020 |
| 2021-12-07 | $33.33 | $33.49 | $31.51 | $31.86 | $31.46 | 2,685,140 |
| 2021-12-06 | $34.63 | $35.25 | $32.84 | $33.27 | $32.85 | 3,171,690 |
| 2021-12-03 | $34.58 | $34.58 | $34.58 | $34.58 | $34.14 | 4,606,840 |
| 2021-12-02 | $32.04 | $32.04 | $32.04 | $32.04 | $31.63 | 3,151,970 |
| 2021-12-01 | $31.49 | $32.20 | $31.24 | $31.96 | $31.56 | 1,853,420 |
| 2021-11-30 | $32.34 | $32.40 | $31.32 | $31.52 | $31.12 | 2,037,210 |
| 2021-11-29 | $31.97 | $33.33 | $31.20 | $32.00 | $31.60 | 3,933,130 |
| 2021-11-26 | $33.21 | $33.84 | $32.02 | $32.41 | $32.00 | 2,351,790 |
| 2021-11-25 | $32.35 | $33.53 | $31.45 | $33.33 | $32.91 | 3,951,840 |
| 2021-11-24 | $31.80 | $32.83 | $31.31 | $32.00 | $31.60 | 3,451,050 |
| 2021-11-23 | $33.33 | $33.41 | $30.65 | $31.95 | $31.55 | 6,385,570 |
| 2021-11-22 | $32.82 | $33.87 | $32.50 | $33.42 | $33.00 | 3,271,260 |
| 2021-11-19 | $32.89 | $33.24 | $32.20 | $32.49 | $32.08 | 2,679,430 |
| 2021-11-18 | $33.75 | $34.95 | $32.37 | $32.72 | $32.31 | 4,495,470 |
| 2021-11-17 | $32.30 | $34.49 | $31.91 | $33.90 | $33.47 | 5,075,580 |
| 2021-11-16 | $31.01 | $33.00 | $30.51 | $32.59 | $32.18 | 4,682,090 |
| 2021-11-15 | $30.46 | $32.14 | $30.09 | $31.01 | $30.62 | 5,032,210 |
| 2021-11-12 | $29.48 | $30.99 | $29.19 | $30.46 | $30.07 | 4,063,980 |
| 2021-11-11 | $30.20 | $30.48 | $28.85 | $29.58 | $29.21 | 4,908,680 |
| 2021-11-10 | $27.14 | $30.49 | $27.04 | $30.20 | $29.82 | 7,894,960 |
| 2021-11-09 | $27.65 | $28.28 | $27.10 | $27.55 | $27.20 | 3,488,180 |
| 2021-11-08 | $26.60 | $27.77 | $25.88 | $27.30 | $26.95 | 3,498,630 |
| 2021-11-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.40 | 4,476,980 |
| 2021-11-04 | $27.00 | $27.18 | $26.13 | $26.74 | $26.40 | 3,573,410 |
| 2021-11-03 | $27.54 | $27.56 | $26.28 | $27.03 | $26.69 | 4,357,960 |
| 2021-11-02 | $27.03 | $28.42 | $26.62 | $27.36 | $27.01 | 8,117,690 |
| 2021-11-01 | $26.09 | $27.06 | $25.37 | $26.54 | $26.20 | 5,083,620 |
| 2021-10-29 | $24.00 | $27.26 | $23.66 | $26.17 | $25.84 | 7,525,530 |
| 2021-10-28 | $24.20 | $25.00 | $24.00 | $24.78 | $24.47 | 5,966,980 |
| 2021-10-27 | $22.69 | $24.23 | $22.31 | $24.20 | $23.89 | 5,456,760 |
| 2021-10-26 | $23.76 | $23.76 | $22.88 | $22.90 | $22.61 | 3,202,010 |
| 2021-10-25 | $23.60 | $23.98 | $23.24 | $23.75 | $23.45 | 2,492,960 |
| 2021-10-22 | $24.22 | $24.44 | $23.55 | $23.74 | $23.44 | 3,518,890 |
| 2021-10-21 | $23.73 | $24.17 | $23.42 | $23.93 | $23.63 | 3,962,820 |
| 2021-10-20 | $24.50 | $24.75 | $23.55 | $23.93 | $23.63 | 5,670,870 |
| 2021-10-19 | $25.40 | $26.20 | $24.48 | $24.80 | $24.49 | 8,618,250 |
| 2021-10-18 | $22.08 | $25.86 | $22.08 | $25.20 | $24.88 | 9,736,260 |
| 2021-10-15 | $22.15 | $23.20 | $22.03 | $22.20 | $21.92 | 1,877,560 |
| 2021-10-14 | $21.51 | $22.46 | $21.21 | $22.37 | $22.09 | 2,373,040 |
| 2021-10-13 | $22.23 | $22.30 | $20.90 | $21.73 | $21.46 | 2,902,300 |
| 2021-10-12 | $24.15 | $24.15 | $21.79 | $22.23 | $21.95 | 5,151,450 |
| 2021-10-11 | $24.40 | $24.40 | $23.50 | $23.94 | $23.64 | 2,752,680 |
| 2021-09-30 | $22.89 | $23.50 | $22.74 | $23.13 | $22.84 | 3,108,870 |
| 2021-09-29 | $22.97 | $23.56 | $22.50 | $22.56 | $22.27 | 3,429,520 |
| 2021-09-28 | $23.33 | $23.33 | $22.39 | $23.04 | $22.75 | 3,574,830 |
| 2021-09-27 | $21.86 | $23.55 | $21.73 | $23.42 | $23.12 | 5,879,730 |
| 2021-09-24 | $22.40 | $22.60 | $21.75 | $22.04 | $21.76 | 2,273,230 |
| 2021-09-23 | $21.61 | $22.68 | $21.40 | $22.27 | $21.99 | 4,999,040 |
| 2021-09-22 | $20.50 | $21.90 | $20.50 | $21.61 | $21.34 | 2,255,740 |
| 2021-09-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.65 | 0 |
| 2021-09-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.65 | 0 |
| 2021-09-17 | $21.46 | $21.46 | $20.84 | $20.91 | $20.65 | 1,312,680 |
| 2021-09-16 | $21.60 | $22.00 | $21.12 | $21.14 | $20.87 | 1,531,510 |
| 2021-09-15 | $21.41 | $21.78 | $21.10 | $21.47 | $21.20 | 1,385,510 |
| 2021-09-14 | $22.19 | $22.34 | $21.38 | $21.52 | $21.25 | 2,912,260 |
| 2021-09-13 | $22.40 | $22.72 | $22.12 | $22.30 | $22.02 | 1,521,000 |
| 2021-09-09 | $22.80 | $23.49 | $22.56 | $22.75 | $22.46 | 2,421,780 |
| 2021-09-08 | $22.68 | $22.81 | $22.44 | $22.52 | $22.24 | 1,903,240 |
| 2021-09-07 | $21.98 | $23.18 | $21.80 | $22.81 | $22.52 | 3,854,640 |
| 2021-09-06 | $21.72 | $22.14 | $21.72 | $21.95 | $21.67 | 1,319,610 |
| 2021-09-03 | $21.99 | $22.27 | $21.59 | $21.89 | $21.61 | 2,398,560 |
| 2021-09-02 | $21.38 | $22.22 | $20.70 | $21.89 | $21.61 | 3,819,690 |
| 2021-09-01 | $20.31 | $21.50 | $20.04 | $21.39 | $21.12 | 2,781,980 |
| 2021-08-31 | $20.77 | $20.78 | $20.05 | $20.34 | $20.08 | 1,683,470 |
| 2021-08-30 | $20.76 | $21.38 | $20.18 | $20.59 | $20.33 | 1,560,230 |
| 2021-08-27 | $21.63 | $21.63 | $20.56 | $20.76 | $20.50 | 1,818,080 |
| 2021-08-26 | $21.80 | $21.82 | $21.00 | $21.03 | $20.76 | 1,423,920 |
| 2021-08-25 | $22.08 | $22.40 | $21.70 | $21.70 | $21.43 | 1,562,860 |
| 2021-08-24 | $21.53 | $22.23 | $21.40 | $22.04 | $21.76 | 1,994,950 |
| 2021-08-23 | $20.67 | $21.78 | $20.60 | $21.45 | $21.18 | 2,517,840 |
| 2021-08-20 | $21.85 | $21.85 | $20.38 | $20.67 | $20.41 | 2,305,200 |
| 2021-08-19 | $21.82 | $21.94 | $21.21 | $21.45 | $21.18 | 2,174,260 |
| 2021-08-18 | $22.80 | $22.80 | $21.82 | $22.05 | $21.77 | 2,060,260 |
| 2021-08-17 | $23.04 | $23.30 | $22.50 | $22.66 | $22.37 | 2,128,620 |
| 2021-08-16 | $22.15 | $23.29 | $22.06 | $22.97 | $22.68 | 3,030,550 |
| 2021-08-13 | $22.66 | $22.76 | $21.85 | $22.03 | $21.75 | 2,142,680 |
| 2021-08-12 | $23.25 | $23.25 | $22.59 | $22.60 | $22.31 | 1,543,330 |
| 2021-08-11 | $23.58 | $23.58 | $22.73 | $23.00 | $22.71 | 1,860,350 |
| 2021-08-10 | $23.00 | $23.36 | $22.46 | $23.31 | $23.02 | 3,290,090 |
| 2021-08-09 | $23.50 | $23.57 | $22.72 | $23.42 | $23.12 | 2,650,450 |
| 2021-08-06 | $23.13 | $23.23 | $22.30 | $22.55 | $22.26 | 2,527,810 |
| 2021-08-05 | $22.71 | $23.80 | $22.65 | $23.28 | $22.99 | 3,100,900 |
| 2021-08-04 | $24.87 | $24.87 | $23.00 | $23.12 | $22.83 | 4,698,060 |
| 2021-08-03 | $21.40 | $23.41 | $21.21 | $22.60 | $22.31 | 4,380,920 |
| 2021-08-02 | $20.77 | $21.60 | $20.58 | $21.54 | $21.27 | 3,497,630 |
| 2021-07-30 | $20.65 | $21.96 | $20.64 | $21.16 | $20.89 | 3,704,790 |
| 2021-07-29 | $20.21 | $20.38 | $19.97 | $20.02 | $19.77 | 1,557,580 |
| 2021-07-28 | $20.40 | $20.76 | $19.50 | $19.80 | $19.55 | 1,760,950 |
| 2021-07-27 | $20.50 | $21.18 | $20.50 | $20.60 | $20.34 | 1,893,930 |
| 2021-07-26 | $21.12 | $21.27 | $20.49 | $20.49 | $20.23 | 2,045,100 |
| 2021-07-23 | $20.78 | $21.43 | $20.78 | $21.27 | $21.00 | 2,936,080 |
| 2021-07-22 | $21.11 | $21.11 | $20.64 | $20.81 | $20.55 | 2,187,100 |
| 2021-07-21 | $21.10 | $21.40 | $20.91 | $21.10 | $20.83 | 1,991,030 |
| 2021-07-20 | $21.40 | $21.80 | $20.70 | $21.10 | $20.83 | 2,681,290 |
| 2021-07-19 | $22.91 | $22.92 | $21.00 | $21.56 | $21.29 | 3,518,820 |
| 2021-07-16 | $23.59 | $23.67 | $22.86 | $22.95 | $22.66 | 1,925,220 |
| 2021-07-15 | $24.19 | $24.19 | $23.52 | $23.55 | $23.25 | 1,797,660 |
| 2021-07-14 | $23.78 | $24.80 | $23.52 | $24.31 | $24.00 | 1,957,970 |
| 2021-07-13 | $24.09 | $24.18 | $23.72 | $23.89 | $23.59 | 1,256,050 |
| 2021-07-12 | $24.07 | $24.50 | $23.89 | $24.08 | $23.78 | 1,314,870 |
| 2021-07-09 | $24.80 | $24.80 | $23.85 | $24.04 | $23.74 | 1,657,770 |
| 2021-07-08 | $24.50 | $24.68 | $23.91 | $23.99 | $23.69 | 1,709,690 |
| 2021-07-07 | $24.81 | $25.19 | $24.40 | $24.67 | $24.36 | 1,820,710 |
| 2021-07-06 | $24.00 | $25.99 | $23.66 | $25.14 | $24.82 | 2,527,610 |
| 2021-07-05 | $24.04 | $24.46 | $23.74 | $23.91 | $23.61 | 1,330,970 |
| 2021-07-01 | $23.89 | $25.19 | $23.69 | $24.90 | $24.59 | 2,558,150 |
| 2021-06-30 | $23.61 | $23.95 | $23.48 | $23.93 | $23.63 | 923,220 |
| 2021-06-29 | $24.51 | $24.51 | $23.64 | $23.72 | $23.42 | 1,366,020 |
| 2021-06-28 | $25.12 | $25.19 | $24.20 | $24.38 | $24.07 | 1,870,900 |
| 2021-06-25 | $24.78 | $25.17 | $24.70 | $25.08 | $24.76 | 1,149,710 |
| 2021-06-24 | $25.43 | $25.45 | $24.59 | $24.92 | $24.60 | 1,561,960 |
| 2021-06-23 | $24.90 | $25.30 | $24.60 | $25.07 | $24.75 | 1,391,380 |
| 2021-06-22 | $25.03 | $25.19 | $24.66 | $24.89 | $24.58 | 832,510 |
| 2021-06-21 | $24.85 | $25.27 | $24.51 | $25.03 | $24.71 | 1,383,370 |
| 2021-06-18 | $24.51 | $24.85 | $24.25 | $24.85 | $24.54 | 1,190,080 |
| 2021-06-17 | $24.30 | $25.15 | $24.15 | $24.73 | $24.42 | 1,889,760 |
| 2021-06-16 | $24.20 | $24.58 | $23.57 | $24.25 | $23.94 | 2,155,310 |
| 2021-06-15 | $25.50 | $25.50 | $24.18 | $24.18 | $23.87 | 2,166,480 |
| 2021-06-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 0 |
| 2021-06-11 | $26.61 | $26.61 | $25.65 | $25.73 | $25.40 | 1,996,530 |
| 2021-06-10 | $27.86 | $27.86 | $26.53 | $26.54 | $26.20 | 2,928,630 |
| 2021-06-09 | $26.10 | $26.50 | $26.10 | $26.40 | $26.07 | 1,505,660 |
| 2021-06-08 | $26.47 | $26.73 | $26.00 | $26.16 | $25.83 | 1,259,210 |
| 2021-06-07 | $25.55 | $26.86 | $25.50 | $26.56 | $26.22 | 2,378,320 |
| 2021-06-04 | $26.30 | $26.51 | $25.66 | $25.66 | $25.34 | 1,909,530 |
| 2021-06-03 | $26.41 | $26.77 | $26.16 | $26.51 | $26.17 | 1,748,850 |
| 2021-06-02 | $27.10 | $27.60 | $26.30 | $26.47 | $26.14 | 3,407,940 |
| 2021-06-01 | $27.30 | $28.86 | $26.89 | $27.49 | $27.14 | 5,443,210 |
| 2021-05-31 | $26.40 | $27.57 | $25.81 | $27.43 | $27.08 | 5,230,280 |
| 2021-05-28 | $26.88 | $27.18 | $26.19 | $26.39 | $26.06 | 3,399,860 |
| 2021-05-27 | $27.37 | $27.38 | $26.06 | $26.93 | $26.59 | 3,749,010 |
| 2021-05-26 | $36.45 | $36.45 | $35.02 | $35.80 | $27.05 | 4,678,420 |
| 2021-05-25 | $36.90 | $38.50 | $35.06 | $37.02 | $27.97 | 9,704,020 |
| 2021-05-24 | $33.03 | $36.60 | $33.03 | $36.60 | $27.65 | 7,001,220 |
| 2021-05-21 | $30.34 | $30.90 | $30.19 | $30.50 | $23.05 | 955,500 |
| 2021-05-20 | $30.74 | $30.74 | $30.21 | $30.29 | $22.89 | 668,040 |
| 2021-05-19 | $30.98 | $30.98 | $30.39 | $30.72 | $23.21 | 782,280 |
| 2021-05-18 | $31.12 | $31.27 | $30.50 | $30.71 | $23.20 | 1,267,900 |
| 2021-05-17 | $31.34 | $31.66 | $30.72 | $31.06 | $23.47 | 1,686,480 |
| 2021-05-14 | $31.00 | $31.58 | $30.62 | $31.34 | $23.68 | 1,309,800 |
| 2021-05-13 | $30.44 | $31.44 | $30.10 | $30.92 | $23.36 | 1,428,140 |
| 2021-05-12 | $30.48 | $30.78 | $29.81 | $30.63 | $23.14 | 1,206,230 |
| 2021-05-11 | $31.25 | $31.77 | $30.34 | $30.46 | $23.02 | 1,569,540 |
| 2021-05-10 | $32.97 | $33.00 | $31.20 | $31.24 | $23.60 | 2,271,770 |
| 2021-05-07 | $33.34 | $34.12 | $32.86 | $32.89 | $24.85 | 1,842,600 |
| 2021-05-06 | $34.33 | $34.67 | $32.96 | $33.25 | $25.12 | 2,083,850 |
| 2021-05-05 | $34.67 | $34.67 | $34.67 | $34.67 | $26.20 | 0 |
| 2021-05-04 | $34.67 | $34.67 | $34.67 | $34.67 | $26.20 | 0 |
| 2021-04-30 | $35.88 | $36.24 | $34.26 | $34.67 | $26.20 | 1,791,620 |
| 2021-04-29 | $35.26 | $36.45 | $34.85 | $35.82 | $27.07 | 2,369,980 |
| 2021-04-28 | $36.22 | $36.25 | $35.12 | $35.27 | $26.65 | 1,606,390 |
| 2021-04-27 | $36.30 | $36.85 | $34.74 | $36.17 | $27.33 | 3,221,000 |
| 2021-04-26 | $36.38 | $38.36 | $36.20 | $37.17 | $28.09 | 3,069,380 |
| 2021-04-23 | $37.18 | $37.18 | $35.90 | $36.30 | $27.43 | 2,085,280 |
| 2021-04-22 | $35.48 | $37.30 | $35.48 | $36.98 | $27.94 | 3,051,380 |
| 2021-04-21 | $35.88 | $36.33 | $35.02 | $35.68 | $26.96 | 1,784,220 |
| 2021-04-20 | $35.90 | $37.65 | $35.60 | $36.13 | $27.30 | 2,614,660 |
| 2021-04-19 | $35.62 | $36.11 | $35.18 | $35.87 | $27.10 | 1,694,660 |
| 2021-04-16 | $34.30 | $35.75 | $34.01 | $35.72 | $26.99 | 1,734,650 |
| 2021-04-15 | $35.40 | $35.64 | $33.81 | $34.31 | $25.92 | 2,116,060 |
| 2021-04-14 | $36.13 | $36.13 | $35.02 | $35.47 | $26.80 | 1,734,850 |
| 2021-04-13 | $36.81 | $37.07 | $35.60 | $36.18 | $27.34 | 2,364,840 |
| 2021-04-12 | $36.68 | $37.88 | $36.31 | $37.45 | $28.30 | 4,095,670 |
| 2021-04-09 | $34.65 | $36.12 | $34.06 | $35.69 | $26.97 | 3,001,170 |
| 2021-04-08 | $34.03 | $35.24 | $34.03 | $34.65 | $26.18 | 1,456,640 |
| 2021-04-07 | $34.01 | $34.57 | $33.54 | $34.53 | $26.09 | 1,356,420 |
| 2021-04-06 | $32.90 | $34.20 | $32.90 | $34.15 | $25.80 | 1,586,570 |
| 2021-04-05 | $33.23 | $33.23 | $33.23 | $33.23 | $25.11 | 0 |
| 2021-04-02 | $33.37 | $33.37 | $32.89 | $33.23 | $25.11 | 1,013,070 |
| 2021-04-01 | $33.14 | $33.50 | $32.53 | $33.39 | $25.23 | 1,306,370 |
| 2021-03-31 | $33.16 | $33.80 | $33.06 | $33.26 | $25.13 | 1,101,830 |
| 2021-03-30 | $34.11 | $34.11 | $33.29 | $33.39 | $25.23 | 1,227,080 |
| 2021-03-29 | $34.07 | $34.20 | $33.65 | $33.86 | $25.58 | 1,040,100 |
| 2021-03-26 | $33.90 | $34.50 | $33.03 | $34.21 | $25.85 | 1,590,040 |
| 2021-03-25 | $33.82 | $34.15 | $33.01 | $33.50 | $25.31 | 1,968,080 |
| 2021-03-24 | $34.93 | $35.49 | $33.88 | $34.14 | $25.80 | 1,792,750 |
| 2021-03-23 | $35.71 | $35.71 | $34.62 | $35.29 | $26.66 | 1,821,600 |
| 2021-03-22 | $34.00 | $35.86 | $33.71 | $35.48 | $26.81 | 2,548,550 |
| 2021-03-19 | $34.45 | $34.80 | $33.66 | $34.00 | $25.69 | 1,664,600 |
| 2021-03-18 | $34.88 | $35.12 | $34.63 | $34.71 | $26.23 | 1,338,900 |
| 2021-03-17 | $34.69 | $35.26 | $34.08 | $34.93 | $26.39 | 1,701,040 |
| 2021-03-16 | $36.46 | $36.74 | $34.46 | $34.66 | $26.19 | 2,069,040 |
| 2021-03-15 | $38.24 | $38.24 | $35.56 | $35.91 | $27.13 | 2,460,660 |
| 2021-03-12 | $39.01 | $39.34 | $37.60 | $38.00 | $28.71 | 2,377,820 |
| 2021-03-11 | $38.57 | $40.14 | $38.33 | $39.20 | $29.62 | 2,236,960 |
| 2021-03-10 | $41.65 | $41.65 | $39.02 | $39.12 | $29.56 | 3,364,120 |
| 2021-03-09 | $40.01 | $42.01 | $38.50 | $40.66 | $30.72 | 4,228,540 |
| 2021-03-08 | $39.90 | $41.98 | $39.90 | $40.75 | $30.79 | 4,060,810 |
| 2021-03-05 | $37.62 | $40.17 | $37.42 | $39.86 | $30.12 | 2,664,810 |
| 2021-03-04 | $38.43 | $39.13 | $37.75 | $38.10 | $28.79 | 1,457,600 |
| 2021-03-03 | $38.91 | $39.45 | $38.29 | $38.83 | $29.34 | 1,553,260 |
| 2021-03-02 | $39.70 | $39.79 | $38.44 | $38.85 | $29.35 | 1,866,550 |
| 2021-03-01 | $37.27 | $39.90 | $37.27 | $39.10 | $29.54 | 2,718,380 |
| 2021-02-26 | $38.18 | $38.32 | $36.90 | $37.20 | $28.11 | 1,728,220 |
| 2021-02-25 | $38.48 | $39.20 | $37.88 | $38.06 | $28.76 | 2,019,580 |
| 2021-02-24 | $39.49 | $39.49 | $37.86 | $38.18 | $28.85 | 2,296,620 |
| 2021-02-23 | $39.74 | $40.66 | $38.80 | $38.92 | $29.41 | 2,641,340 |
| 2021-02-22 | $38.99 | $40.85 | $38.85 | $39.23 | $29.64 | 3,773,320 |
| 2021-02-19 | $35.62 | $39.53 | $35.62 | $39.15 | $29.58 | 3,866,970 |
| 2021-02-18 | $35.12 | $36.28 | $35.12 | $36.11 | $27.28 | 1,809,720 |
| 2021-02-17 | $34.74 | $34.74 | $34.74 | $34.74 | $26.25 | 0 |
| 2021-02-16 | $34.74 | $34.74 | $34.74 | $34.74 | $26.25 | 0 |
| 2021-02-15 | $34.74 | $34.74 | $34.74 | $34.74 | $26.25 | 0 |
| 2021-02-12 | $34.74 | $34.74 | $34.74 | $34.74 | $26.25 | 0 |
| 2021-02-11 | $34.74 | $34.74 | $34.74 | $34.74 | $26.25 | 0 |
| 2021-02-10 | $34.11 | $35.19 | $34.00 | $34.74 | $26.25 | 1,599,240 |
| 2021-02-09 | $33.69 | $35.10 | $32.74 | $34.11 | $25.77 | 1,575,630 |
| 2021-02-08 | $34.95 | $34.95 | $33.40 | $33.69 | $25.46 | 1,527,090 |
| 2021-02-05 | $35.64 | $36.29 | $34.20 | $34.26 | $25.89 | 1,492,220 |
| 2021-02-04 | $36.56 | $36.56 | $34.11 | $35.64 | $26.93 | 2,390,460 |
| 2021-02-03 | $37.55 | $37.58 | $36.21 | $36.56 | $27.62 | 1,525,540 |
| 2021-02-02 | $36.70 | $37.80 | $35.91 | $37.60 | $28.41 | 2,278,700 |
| 2021-02-01 | $35.80 | $36.79 | $35.62 | $36.75 | $27.77 | 1,957,000 |
| 2021-01-29 | $37.97 | $38.39 | $35.13 | $35.93 | $27.15 | 2,655,670 |
| 2021-01-28 | $35.37 | $37.97 | $35.37 | $37.58 | $28.40 | 3,548,420 |
| 2021-01-27 | $36.89 | $37.31 | $35.50 | $36.07 | $27.25 | 2,910,490 |
| 2021-01-26 | $38.78 | $39.92 | $37.10 | $37.75 | $28.52 | 3,257,990 |
| 2021-01-25 | $38.40 | $38.60 | $37.00 | $37.06 | $28.00 | 1,885,000 |
| 2021-01-22 | $39.60 | $39.79 | $38.00 | $38.40 | $29.01 | 2,300,700 |
| 2021-01-21 | $40.05 | $40.80 | $39.44 | $39.60 | $29.92 | 2,552,180 |
| 2021-01-20 | $39.81 | $40.50 | $39.00 | $40.50 | $30.60 | 2,239,500 |
| 2021-01-19 | $42.25 | $42.27 | $39.65 | $39.86 | $30.12 | 2,962,420 |
| 2021-01-18 | $39.93 | $42.65 | $38.67 | $41.88 | $31.64 | 3,922,090 |
| 2021-01-15 | $39.20 | $40.40 | $38.50 | $39.53 | $29.87 | 2,704,740 |
| 2021-01-14 | $41.30 | $41.80 | $39.11 | $39.20 | $29.62 | 3,573,330 |
| 2021-01-13 | $41.17 | $45.30 | $41.10 | $42.01 | $31.74 | 5,189,190 |
| 2021-01-12 | $39.09 | $40.53 | $38.43 | $39.94 | $30.18 | 2,120,080 |
| 2021-01-11 | $39.49 | $39.89 | $38.68 | $39.42 | $29.79 | 2,118,080 |
| 2021-01-08 | $38.72 | $40.77 | $37.63 | $39.60 | $29.92 | 2,880,100 |
| 2021-01-07 | $42.05 | $42.05 | $39.10 | $39.38 | $29.76 | 3,293,210 |
| 2021-01-06 | $43.02 | $43.76 | $41.38 | $41.97 | $31.71 | 2,149,370 |
| 2021-01-05 | $43.30 | $43.76 | $42.20 | $43.33 | $32.74 | 1,927,230 |
| 2021-01-04 | $42.32 | $43.47 | $41.60 | $43.28 | $32.70 | 2,175,760 |
| 2021-01-01 | $42.48 | $42.48 | $42.48 | $42.48 | $32.10 | 0 |
| 2020-12-31 | $40.85 | $42.90 | $40.85 | $42.48 | $32.10 | 1,979,280 |
| 2020-12-30 | $41.80 | $42.81 | $40.90 | $41.30 | $31.21 | 1,900,580 |
| 2020-12-29 | $41.50 | $42.64 | $41.30 | $41.97 | $31.71 | 1,729,180 |
| 2020-12-28 | $42.90 | $43.27 | $41.40 | $41.74 | $31.54 | 2,262,400 |
| 2020-12-25 | $43.05 | $43.65 | $42.20 | $43.04 | $32.52 | 2,065,860 |
| 2020-12-24 | $44.50 | $44.77 | $42.15 | $42.95 | $32.45 | 3,440,100 |
| 2020-12-23 | $44.84 | $45.85 | $44.19 | $44.55 | $33.66 | 2,302,500 |
| 2020-12-22 | $47.00 | $47.73 | $45.01 | $45.13 | $34.10 | 2,744,430 |
| 2020-12-21 | $45.88 | $47.10 | $44.90 | $46.95 | $35.48 | 3,053,560 |
| 2020-12-18 | $48.80 | $48.80 | $45.80 | $45.87 | $34.66 | 3,181,760 |
| 2020-12-17 | $49.04 | $49.42 | $47.65 | $48.55 | $36.68 | 3,103,800 |
| 2020-12-16 | $50.75 | $51.00 | $48.60 | $49.20 | $37.18 | 4,780,600 |
| 2020-12-15 | $46.50 | $53.50 | $45.80 | $50.63 | $38.26 | 6,907,800 |
| 2020-12-14 | $45.30 | $46.46 | $44.52 | $46.11 | $34.84 | 2,690,730 |
| 2020-12-11 | $46.67 | $46.68 | $44.00 | $44.78 | $33.84 | 2,781,910 |
| 2020-12-10 | $45.00 | $47.38 | $45.00 | $46.66 | $35.26 | 1,993,260 |
| 2020-12-09 | $47.07 | $47.54 | $45.51 | $45.92 | $34.70 | 1,635,600 |
| 2020-12-08 | $48.70 | $48.70 | $46.66 | $46.90 | $35.44 | 1,713,700 |
| 2020-12-07 | $48.10 | $49.08 | $48.10 | $48.20 | $36.42 | 2,292,190 |
| 2020-12-04 | $46.21 | $50.39 | $46.21 | $48.51 | $36.65 | 3,916,050 |
| 2020-12-03 | $46.50 | $48.29 | $45.94 | $46.49 | $35.13 | 2,169,060 |
| 2020-12-02 | $46.61 | $48.73 | $46.61 | $47.06 | $35.56 | 2,552,540 |
| 2020-12-01 | $46.05 | $47.47 | $45.58 | $46.61 | $35.22 | 2,860,090 |
| 2020-11-30 | $46.73 | $47.32 | $45.50 | $45.50 | $34.38 | 2,379,740 |
| 2020-11-27 | $47.32 | $47.85 | $46.41 | $46.66 | $35.26 | 1,685,480 |
| 2020-11-26 | $48.00 | $48.40 | $46.57 | $47.13 | $35.61 | 2,160,960 |
| 2020-11-25 | $49.01 | $49.90 | $48.00 | $48.00 | $36.27 | 2,836,560 |
| 2020-11-24 | $49.50 | $50.18 | $48.80 | $49.52 | $37.42 | 1,610,400 |
| 2020-11-23 | $50.30 | $50.39 | $49.07 | $49.22 | $37.19 | 2,016,880 |
| 2020-11-20 | $49.48 | $51.84 | $49.19 | $50.48 | $38.14 | 2,987,440 |
| 2020-11-19 | $49.37 | $50.00 | $48.07 | $49.78 | $37.61 | 2,153,730 |
| 2020-11-18 | $49.66 | $52.00 | $49.11 | $49.66 | $37.52 | 2,738,430 |
| 2020-11-17 | $51.20 | $51.70 | $49.15 | $49.66 | $37.52 | 2,462,000 |
| 2020-11-16 | $53.17 | $53.87 | $50.98 | $51.33 | $38.78 | 2,441,460 |
| 2020-11-13 | $54.78 | $54.78 | $51.09 | $52.83 | $39.92 | 3,333,700 |
| 2020-11-12 | $56.01 | $56.85 | $53.50 | $54.78 | $41.39 | 3,207,320 |
| 2020-11-11 | $58.40 | $59.20 | $55.91 | $56.19 | $42.46 | 3,080,480 |
| 2020-11-10 | $61.55 | $61.55 | $57.12 | $58.17 | $43.95 | 4,594,920 |
| 2020-11-09 | $62.16 | $64.20 | $60.96 | $61.85 | $46.73 | 3,032,370 |
| 2020-11-06 | $62.30 | $64.30 | $61.62 | $62.96 | $47.57 | 3,277,100 |
| 2020-11-05 | $61.01 | $62.60 | $60.60 | $61.91 | $46.78 | 2,718,800 |
| 2020-11-04 | $60.64 | $61.78 | $58.57 | $61.00 | $46.09 | 3,373,340 |
| 2020-11-03 | $58.32 | $62.50 | $58.28 | $60.65 | $45.83 | 4,490,870 |
| 2020-11-02 | $58.50 | $61.63 | $57.20 | $58.10 | $43.90 | 4,271,480 |
| 2020-10-30 | $73.30 | $73.35 | $57.00 | $59.89 | $45.25 | 8,097,930 |
| 2020-10-29 | $71.00 | $72.56 | $69.11 | $71.00 | $53.65 | 2,344,190 |
| 2020-10-28 | $72.16 | $72.90 | $70.68 | $71.70 | $54.18 | 1,674,020 |
| 2020-10-27 | $73.00 | $73.99 | $71.30 | $72.15 | $54.52 | 1,421,780 |
| 2020-10-26 | $71.45 | $72.30 | $67.62 | $71.53 | $54.05 | 1,894,660 |
| 2020-10-23 | $72.99 | $77.28 | $70.05 | $71.02 | $53.66 | 2,638,660 |
| 2020-10-22 | $72.89 | $73.71 | $70.58 | $72.28 | $54.61 | 1,539,010 |
| 2020-10-21 | $75.55 | $75.90 | $70.55 | $72.90 | $55.08 | 2,501,300 |
| 2020-10-20 | $73.70 | $75.83 | $73.20 | $75.57 | $57.10 | 2,020,920 |
| 2020-10-19 | $75.00 | $75.69 | $72.32 | $74.00 | $55.91 | 2,031,360 |
| 2020-10-16 | $71.68 | $75.18 | $71.68 | $73.33 | $55.41 | 2,203,460 |
| 2020-10-15 | $72.18 | $74.61 | $71.81 | $72.13 | $54.50 | 2,224,120 |
| 2020-10-14 | $72.80 | $74.50 | $71.80 | $72.50 | $54.78 | 3,240,600 |
| 2020-10-13 | $64.60 | $76.28 | $63.76 | $73.18 | $55.29 | 5,007,980 |
| 2020-10-12 | $63.73 | $65.68 | $63.32 | $64.98 | $49.10 | 3,146,760 |
| 2020-10-09 | $63.00 | $64.53 | $60.70 | $63.00 | $47.60 | 3,504,080 |
| 2020-10-08 | $60.60 | $60.60 | $60.60 | $60.60 | $45.79 | 0 |
| 2020-10-07 | $60.60 | $60.60 | $60.60 | $60.60 | $45.79 | 0 |
| 2020-10-06 | $60.60 | $60.60 | $60.60 | $60.60 | $45.79 | 0 |
| 2020-10-05 | $60.60 | $60.60 | $60.60 | $60.60 | $45.79 | 0 |
| 2020-10-02 | $60.60 | $60.60 | $60.60 | $60.60 | $45.79 | 0 |
| 2020-10-01 | $60.60 | $60.60 | $60.60 | $60.60 | $45.79 | 0 |
| 2020-09-30 | $61.26 | $62.45 | $59.13 | $60.60 | $45.79 | 2,848,200 |
| 2020-09-29 | $60.00 | $61.75 | $58.33 | $60.66 | $45.83 | 3,303,610 |
| 2020-09-28 | $58.00 | $62.19 | $57.57 | $58.68 | $44.34 | 3,930,520 |
| 2020-09-25 | $59.43 | $59.90 | $56.70 | $57.13 | $43.17 | 3,229,640 |
| 2020-09-24 | $64.00 | $64.30 | $57.18 | $59.06 | $44.63 | 4,529,890 |
| 2020-09-23 | $63.11 | $65.79 | $61.66 | $62.51 | $47.23 | 4,911,640 |
| 2020-09-22 | $58.01 | $67.58 | $57.80 | $63.00 | $47.60 | 6,207,070 |
| 2020-09-21 | $59.80 | $60.50 | $55.00 | $58.45 | $44.16 | 2,928,280 |
| 2020-09-18 | $95.08 | $96.95 | $91.98 | $95.20 | $44.96 | 1,954,350 |
| 2020-09-17 | $92.00 | $99.78 | $89.50 | $94.46 | $44.61 | 2,808,640 |
| 2020-09-16 | $92.01 | $95.50 | $90.54 | $91.78 | $43.34 | 2,375,150 |
| 2020-09-15 | $93.24 | $94.88 | $87.60 | $91.17 | $43.05 | 2,809,700 |
| 2020-09-14 | $94.38 | $97.38 | $89.02 | $95.00 | $44.86 | 3,763,400 |
| 2020-09-11 | $91.01 | $97.70 | $89.30 | $94.89 | $44.81 | 4,243,740 |
| 2020-09-10 | $79.99 | $93.89 | $78.01 | $93.89 | $44.34 | 4,896,670 |
| 2020-09-09 | $79.90 | $82.07 | $75.02 | $78.24 | $36.95 | 2,577,530 |
| 2020-09-08 | $80.01 | $82.00 | $78.50 | $81.54 | $38.51 | 2,330,000 |
| 2020-09-07 | $78.51 | $85.58 | $78.51 | $82.41 | $38.92 | 3,899,250 |
| 2020-09-04 | $76.18 | $79.20 | $75.68 | $78.09 | $36.88 | 2,199,530 |
| 2020-09-03 | $77.88 | $81.00 | $75.63 | $77.77 | $36.73 | 3,445,450 |
| 2020-09-02 | $73.06 | $82.94 | $73.06 | $78.90 | $37.26 | 5,651,890 |
| 2020-09-01 | $88.85 | $88.85 | $72.88 | $75.32 | $35.57 | 7,329,880 |
| 2020-08-31 | $89.80 | $97.84 | $83.50 | $89.65 | $42.34 | 6,141,140 |
| 2020-08-28 | $78.00 | $90.54 | $77.50 | $90.54 | $42.76 | 4,097,500 |
| 2020-08-27 | $77.49 | $77.49 | $71.00 | $75.45 | $35.63 | 2,335,200 |
| 2020-08-26 | $81.57 | $82.56 | $73.00 | $75.30 | $35.56 | 2,558,700 |
| 2020-08-25 | $73.44 | $81.88 | $73.44 | $79.20 | $37.40 | 2,600,900 |
| 2020-08-24 | $77.90 | $82.99 | $74.03 | $80.50 | $38.02 | 2,694,200 |
| 2020-08-21 | $67.59 | $74.53 | $66.67 | $74.53 | $35.20 | 1,441,870 |
| 2020-08-20 | $66.00 | $69.93 | $65.01 | $67.75 | $31.99 | 1,506,300 |
| 2020-08-19 | $66.76 | $67.95 | $64.31 | $66.29 | $31.31 | 1,573,600 |
| 2020-08-18 | $63.54 | $67.96 | $63.51 | $66.82 | $31.56 | 2,494,130 |
| 2020-08-17 | $61.90 | $65.50 | $60.72 | $63.05 | $29.78 | 1,949,800 |
| 2020-08-14 | $62.53 | $62.53 | $60.00 | $61.90 | $29.23 | 1,573,700 |
| 2020-08-13 | $63.28 | $64.95 | $60.47 | $62.00 | $29.28 | 2,172,230 |
| 2020-08-12 | $63.94 | $67.00 | $60.20 | $63.10 | $29.80 | 3,100,030 |
| 2020-08-11 | $68.50 | $71.00 | $64.01 | $64.50 | $30.46 | 2,798,720 |
| 2020-08-10 | $65.20 | $70.10 | $63.00 | $67.38 | $31.82 | 4,070,000 |
| 2020-08-07 | $66.80 | $71.01 | $63.25 | $63.99 | $30.22 | 5,207,150 |
| 2020-08-06 | $68.20 | $68.65 | $62.41 | $68.65 | $32.42 | 6,239,400 |
| 2020-08-05 | $58.78 | $62.41 | $58.00 | $62.41 | $29.47 | 2,311,890 |
| 2020-08-04 | $52.80 | $56.74 | $50.72 | $56.74 | $26.80 | 3,619,750 |
| 2020-08-03 | $51.00 | $54.56 | $50.60 | $51.58 | $24.36 | 5,422,700 |
| 2020-07-31 | $45.47 | $50.53 | $45.47 | $50.53 | $23.86 | 3,031,940 |
| 2020-07-30 | $46.01 | $46.66 | $45.40 | $45.94 | $21.69 | 1,775,860 |
| 2020-07-29 | $45.13 | $47.28 | $45.13 | $45.95 | $21.70 | 2,593,330 |
| 2020-07-28 | $45.49 | $45.84 | $44.00 | $45.47 | $21.47 | 1,664,960 |
| 2020-07-27 | $43.59 | $46.59 | $42.56 | $44.46 | $21.00 | 3,014,300 |
| 2020-07-24 | $46.02 | $47.50 | $42.55 | $43.19 | $20.40 | 3,274,920 |
| 2020-07-23 | $45.32 | $46.87 | $44.11 | $46.08 | $21.76 | 2,571,100 |
| 2020-07-22 | $48.01 | $48.20 | $45.07 | $45.99 | $21.72 | 3,977,130 |
| 2020-07-21 | $45.99 | $48.88 | $45.41 | $47.80 | $22.57 | 3,036,420 |
| 2020-07-20 | $45.79 | $46.03 | $44.68 | $45.34 | $21.41 | 2,377,590 |
| 2020-07-17 | $46.00 | $46.60 | $43.78 | $44.28 | $20.91 | 3,093,680 |
| 2020-07-16 | $52.49 | $52.49 | $46.62 | $46.62 | $22.02 | 2,889,480 |
| 2020-07-15 | $52.10 | $53.20 | $51.00 | $51.80 | $24.46 | 2,425,700 |
| 2020-07-14 | $55.50 | $56.56 | $50.68 | $52.62 | $24.85 | 4,549,230 |
| 2020-07-13 | $53.72 | $56.84 | $52.98 | $56.20 | $26.54 | 3,900,420 |
| 2020-07-10 | $53.01 | $54.35 | $52.11 | $53.27 | $25.16 | 3,227,180 |
| 2020-07-09 | $55.10 | $57.30 | $53.05 | $53.96 | $25.48 | 4,209,080 |
| 2020-07-08 | $53.88 | $55.70 | $52.52 | $55.10 | $26.02 | 3,184,160 |
| 2020-07-07 | $52.56 | $55.58 | $52.22 | $55.20 | $26.07 | 3,692,580 |
| 2020-07-06 | $53.36 | $54.87 | $51.70 | $53.17 | $25.11 | 3,849,010 |
| 2020-07-03 | $52.30 | $53.99 | $50.50 | $53.86 | $25.44 | 3,607,750 |
| 2020-07-02 | $51.56 | $56.32 | $51.56 | $53.84 | $25.43 | 4,237,070 |
| 2020-07-01 | $52.56 | $54.60 | $51.03 | $52.20 | $24.65 | 3,892,010 |
| 2020-06-30 | $51.90 | $53.79 | $50.52 | $52.77 | $24.92 | 3,992,140 |
| 2020-06-29 | $51.01 | $52.50 | $49.66 | $52.00 | $24.56 | 4,481,030 |
| 2020-06-26 | $50.29 | $50.29 | $50.29 | $50.29 | $23.75 | 0 |
| 2020-06-25 | $50.29 | $50.29 | $50.29 | $50.29 | $23.75 | 0 |
| 2020-06-24 | $50.01 | $52.47 | $49.58 | $50.29 | $23.75 | 5,434,310 |
| 2020-06-23 | $49.02 | $50.30 | $47.84 | $48.36 | $22.84 | 5,366,850 |
| 2020-06-22 | $51.90 | $53.28 | $48.14 | $48.95 | $23.12 | 6,762,740 |
| 2020-06-19 | $47.97 | $49.87 | $43.59 | $48.51 | $22.91 | 8,113,600 |
| 2020-06-18 | $44.20 | $46.35 | $44.00 | $46.35 | $21.89 | 4,078,660 |
| 2020-06-17 | $42.14 | $42.14 | $42.00 | $42.14 | $19.90 | 5,934,810 |
| 2020-06-16 | $38.31 | $38.31 | $38.31 | $38.31 | $18.09 | 251,660 |
| 2020-06-15 | $34.83 | $34.83 | $34.83 | $34.83 | $16.45 | 284,520 |
| 2020-06-12 | $28.49 | $31.66 | $28.10 | $31.66 | $14.95 | 2,369,950 |
| 2020-06-11 | $29.09 | $29.09 | $28.53 | $28.78 | $13.59 | 1,030,000 |
| 2020-06-10 | $28.06 | $28.88 | $28.03 | $28.70 | $13.55 | 1,376,600 |
| 2020-06-09 | $28.49 | $28.89 | $27.83 | $28.33 | $13.38 | 1,863,980 |
| 2020-06-08 | $28.30 | $29.09 | $28.16 | $28.39 | $13.41 | 1,292,900 |
| 2020-06-05 | $28.95 | $29.19 | $28.18 | $28.28 | $13.36 | 1,359,360 |
| 2020-06-04 | $29.13 | $29.13 | $28.03 | $28.26 | $13.35 | 1,167,400 |
| 2020-06-03 | $28.98 | $29.24 | $28.63 | $28.85 | $13.62 | 1,728,430 |
| 2020-06-02 | $29.80 | $29.80 | $28.18 | $28.96 | $13.68 | 2,777,980 |
| 2020-06-01 | $27.88 | $29.45 | $27.36 | $29.15 | $13.77 | 3,211,580 |
| 2020-05-29 | $28.38 | $28.93 | $26.80 | $27.88 | $13.17 | 4,512,140 |
| 2020-05-28 | $30.90 | $31.10 | $27.55 | $28.23 | $13.33 | 6,173,340 |
| 2020-05-27 | $27.00 | $29.56 | $26.99 | $29.56 | $13.96 | 3,608,650 |
| 2020-05-26 | $25.93 | $27.36 | $25.45 | $26.87 | $12.69 | 3,179,710 |
| 2020-05-25 | $25.13 | $25.95 | $24.95 | $25.22 | $11.91 | 2,279,370 |
| 2020-05-22 | $24.10 | $25.88 | $24.08 | $24.80 | $11.71 | 2,963,490 |
| 2020-05-21 | $24.31 | $24.62 | $24.08 | $24.10 | $11.38 | 1,580,040 |
| 2020-05-20 | $24.47 | $24.77 | $23.91 | $24.11 | $11.39 | 2,398,780 |
| 2020-05-19 | $22.94 | $24.98 | $22.94 | $24.39 | $11.52 | 3,883,820 |
| 2020-05-18 | $23.52 | $23.67 | $22.96 | $23.10 | $10.77 | 1,433,600 |
| 2020-05-15 | $23.52 | $23.69 | $23.05 | $23.20 | $10.81 | 1,464,780 |
| 2020-05-14 | $23.33 | $23.85 | $23.26 | $23.30 | $10.86 | 1,733,320 |
| 2020-05-13 | $23.01 | $23.66 | $22.79 | $23.45 | $10.93 | 2,216,730 |
| 2020-05-12 | $22.52 | $23.18 | $22.42 | $23.03 | $10.73 | 1,639,060 |
| 2020-05-11 | $22.44 | $22.72 | $22.30 | $22.63 | $10.55 | 1,189,870 |
| 2020-05-08 | $21.91 | $22.60 | $21.91 | $22.44 | $10.46 | 1,731,940 |
| 2020-05-07 | $21.71 | $22.06 | $21.71 | $21.90 | $10.21 | 1,044,040 |
| 2020-05-06 | $21.00 | $21.90 | $21.00 | $21.90 | $10.21 | 1,470,840 |
| 2020-05-05 | $21.27 | $21.27 | $21.27 | $21.27 | $9.91 | 0 |
| 2020-05-04 | $21.27 | $21.27 | $21.27 | $21.27 | $9.91 | 0 |
| 2020-05-01 | $21.27 | $21.27 | $21.27 | $21.27 | $9.91 | 0 |
| 2020-04-30 | $20.85 | $21.38 | $20.72 | $21.27 | $9.91 | 1,095,270 |
| 2020-04-29 | $20.44 | $20.94 | $20.21 | $20.70 | $9.65 | 779,100 |
| 2020-04-28 | $20.85 | $21.32 | $19.86 | $20.31 | $9.47 | 1,026,050 |
| 2020-04-27 | $21.10 | $21.16 | $20.72 | $20.86 | $9.72 | 668,370 |
| 2020-04-24 | $21.43 | $21.45 | $20.96 | $21.04 | $9.81 | 726,300 |
| 2020-04-23 | $21.30 | $21.43 | $21.16 | $21.40 | $9.98 | 765,400 |
| 2020-04-22 | $21.12 | $21.37 | $21.06 | $21.35 | $9.95 | 662,600 |
| 2020-04-21 | $21.19 | $21.33 | $20.93 | $21.20 | $9.88 | 639,500 |
| 2020-04-20 | $21.17 | $21.46 | $21.06 | $21.30 | $9.93 | 781,800 |
| 2020-04-17 | $21.18 | $21.46 | $21.03 | $21.10 | $9.84 | 933,060 |
| 2020-04-16 | $21.00 | $21.14 | $20.77 | $21.06 | $9.82 | 932,500 |
| 2020-04-15 | $21.38 | $21.50 | $20.80 | $21.04 | $9.81 | 1,182,400 |
| 2020-04-14 | $21.08 | $21.38 | $21.00 | $21.38 | $9.97 | 1,099,600 |
| 2020-04-13 | $21.00 | $21.25 | $20.58 | $21.08 | $9.83 | 1,352,470 |
| 2020-04-10 | $21.55 | $21.99 | $20.86 | $20.99 | $9.78 | 3,672,600 |
| 2020-04-09 | $23.76 | $23.76 | $22.27 | $22.33 | $10.41 | 3,442,530 |
| 2020-04-08 | $22.73 | $23.88 | $22.65 | $23.80 | $11.09 | 3,447,300 |
| 2020-04-07 | $22.28 | $22.89 | $22.09 | $22.73 | $10.60 | 1,807,240 |
| 2020-04-06 | $21.89 | $21.89 | $21.89 | $21.89 | $10.20 | 0 |
| 2020-04-03 | $21.51 | $22.12 | $21.51 | $21.89 | $10.20 | 1,405,700 |
| 2020-04-02 | $21.34 | $21.64 | $21.00 | $21.60 | $10.07 | 995,400 |
| 2020-04-01 | $21.17 | $21.70 | $21.10 | $21.50 | $10.02 | 1,025,340 |
| 2020-03-31 | $21.26 | $21.37 | $20.94 | $21.24 | $9.90 | 1,023,880 |
| 2020-03-30 | $21.15 | $21.27 | $20.57 | $20.93 | $9.76 | 1,094,230 |
| 2020-03-27 | $20.99 | $21.53 | $20.88 | $21.22 | $9.89 | 1,206,350 |
| 2020-03-26 | $20.58 | $21.40 | $20.40 | $20.78 | $9.69 | 1,220,900 |
| 2020-03-25 | $20.70 | $20.75 | $20.46 | $20.64 | $9.62 | 820,300 |
| 2020-03-24 | $20.00 | $20.37 | $20.00 | $20.37 | $9.50 | 817,800 |
| 2020-03-23 | $20.03 | $20.35 | $19.74 | $19.88 | $9.27 | 800,320 |
| 2020-03-20 | $20.10 | $20.49 | $19.81 | $20.42 | $9.52 | 991,890 |
| 2020-03-19 | $19.70 | $20.00 | $19.53 | $19.87 | $9.26 | 912,890 |
| 2020-03-18 | $20.15 | $20.38 | $19.70 | $19.82 | $9.24 | 874,400 |
| 2020-03-17 | $19.98 | $20.44 | $19.23 | $19.94 | $9.29 | 1,254,200 |
| 2020-03-16 | $20.85 | $21.21 | $20.00 | $20.00 | $9.32 | 1,070,800 |
| 2020-03-13 | $20.32 | $21.27 | $20.20 | $20.76 | $9.68 | 1,335,000 |
| 2020-03-12 | $21.71 | $21.97 | $21.16 | $21.41 | $9.98 | 1,474,630 |
| 2020-03-11 | $22.47 | $22.73 | $22.09 | $22.13 | $10.32 | 1,145,740 |
| 2020-03-10 | $21.76 | $22.55 | $21.31 | $22.43 | $10.46 | 1,396,030 |
| 2020-03-09 | $22.58 | $22.79 | $22.03 | $22.10 | $10.30 | 1,556,800 |
| 2020-03-06 | $22.83 | $23.34 | $22.49 | $22.92 | $10.68 | 1,590,860 |
| 2020-03-05 | $22.35 | $23.10 | $22.29 | $22.98 | $10.71 | 1,943,370 |
| 2020-03-04 | $21.93 | $22.34 | $21.70 | $22.32 | $10.40 | 1,418,630 |
| 2020-03-03 | $21.68 | $22.16 | $21.45 | $21.84 | $10.18 | 1,252,530 |
| 2020-03-02 | $21.05 | $21.65 | $20.80 | $21.62 | $10.08 | 1,327,660 |
| 2020-02-28 | $21.86 | $21.86 | $20.60 | $20.80 | $9.70 | 2,177,130 |
| 2020-02-27 | $21.75 | $22.65 | $21.56 | $22.36 | $10.42 | 1,996,200 |
| 2020-02-26 | $21.64 | $22.11 | $21.53 | $21.75 | $10.14 | 1,446,630 |
| 2020-02-25 | $21.61 | $21.85 | $20.67 | $21.70 | $10.12 | 1,770,730 |
| 2020-02-24 | $21.93 | $22.21 | $21.68 | $22.02 | $10.26 | 1,589,760 |
| 2020-02-21 | $21.75 | $22.24 | $21.75 | $21.92 | $10.22 | 1,152,540 |
| 2020-02-20 | $21.55 | $21.98 | $21.55 | $21.89 | $10.20 | 1,315,660 |
| 2020-02-19 | $21.73 | $21.98 | $21.53 | $21.60 | $10.07 | 1,095,100 |
| 2020-02-18 | $21.34 | $21.88 | $21.29 | $21.83 | $10.18 | 1,255,820 |
| 2020-02-17 | $20.50 | $21.35 | $20.50 | $21.29 | $9.92 | 1,084,830 |
| 2020-02-14 | $20.90 | $20.90 | $20.51 | $20.59 | $9.60 | 1,122,400 |
| 2020-02-13 | $21.29 | $21.42 | $20.77 | $20.94 | $9.76 | 1,019,740 |
| 2020-02-12 | $21.06 | $21.40 | $21.06 | $21.27 | $9.91 | 818,200 |
| 2020-02-11 | $21.25 | $21.48 | $21.13 | $21.18 | $9.87 | 899,900 |
| 2020-02-10 | $20.90 | $21.36 | $20.72 | $21.30 | $9.93 | 1,043,700 |
| 2020-02-07 | $20.61 | $21.06 | $20.38 | $20.93 | $9.76 | 1,223,100 |
| 2020-02-06 | $19.58 | $20.97 | $19.58 | $20.66 | $9.63 | 2,296,900 |
| 2020-02-05 | $19.13 | $19.93 | $19.12 | $19.78 | $9.22 | 1,737,600 |
| 2020-02-04 | $18.03 | $19.30 | $18.03 | $19.21 | $8.95 | 2,180,240 |
| 2020-02-03 | $20.03 | $20.03 | $20.03 | $20.03 | $9.34 | 196,500 |
| 2020-01-31 | $22.26 | $22.26 | $22.26 | $22.26 | $10.38 | 0 |
| 2020-01-30 | $22.26 | $22.26 | $22.26 | $22.26 | $10.38 | 0 |
| 2020-01-29 | $22.26 | $22.26 | $22.26 | $22.26 | $10.38 | 0 |
| 2020-01-28 | $22.26 | $22.26 | $22.26 | $22.26 | $10.38 | 0 |
| 2020-01-27 | $22.26 | $22.26 | $22.26 | $22.26 | $10.38 | 0 |
| 2020-01-24 | $22.26 | $22.26 | $22.26 | $22.26 | $10.38 | 0 |
| 2020-01-23 | $23.38 | $23.45 | $22.00 | $22.26 | $10.38 | 1,911,010 |
| 2020-01-22 | $23.80 | $23.87 | $23.02 | $23.47 | $10.94 | 1,674,590 |
| 2020-01-21 | $23.89 | $24.15 | $23.71 | $23.91 | $11.15 | 1,070,630 |
| 2020-01-20 | $23.80 | $23.91 | $23.57 | $23.89 | $11.14 | 979,340 |
| 2020-01-17 | $24.12 | $24.40 | $23.77 | $23.78 | $11.08 | 1,402,700 |
| 2020-01-16 | $24.15 | $24.70 | $23.91 | $24.23 | $11.29 | 1,530,800 |
| 2020-01-15 | $24.23 | $24.50 | $23.85 | $24.04 | $11.21 | 1,497,550 |
| 2020-01-14 | $24.73 | $24.83 | $24.31 | $24.34 | $11.35 | 2,097,300 |
| 2020-01-13 | $24.33 | $24.76 | $24.13 | $24.72 | $11.52 | 2,152,720 |
| 2020-01-10 | $24.40 | $24.63 | $23.95 | $24.37 | $11.36 | 2,460,300 |
| 2020-01-09 | $23.95 | $24.35 | $23.87 | $24.23 | $11.29 | 1,648,720 |
| 2020-01-08 | $24.37 | $24.38 | $23.63 | $23.69 | $11.04 | 2,064,000 |
| 2020-01-07 | $24.30 | $24.45 | $24.03 | $24.42 | $11.38 | 2,066,320 |
| 2020-01-06 | $23.95 | $24.45 | $23.77 | $24.15 | $11.26 | 1,868,700 |
| 2020-01-03 | $24.50 | $24.69 | $24.07 | $24.27 | $11.31 | 2,102,530 |
| 2020-01-02 | $23.77 | $24.55 | $23.71 | $24.35 | $11.35 | 2,527,080 |
| 2020-01-01 | $23.67 | $23.67 | $23.67 | $23.67 | $11.03 | 0 |
| 2019-12-31 | $24.00 | $24.17 | $23.54 | $23.67 | $11.03 | 1,660,220 |
| 2019-12-30 | $23.62 | $24.15 | $23.11 | $24.00 | $11.19 | 2,116,160 |
| 2019-12-27 | $24.90 | $24.90 | $23.95 | $23.96 | $11.17 | 3,345,800 |
| 2019-12-26 | $24.30 | $25.00 | $23.83 | $24.95 | $11.63 | 4,369,500 |
| 2019-12-25 | $24.50 | $24.74 | $24.13 | $24.26 | $11.31 | 3,074,480 |
| 2019-12-24 | $24.14 | $24.74 | $23.68 | $24.72 | $11.52 | 4,046,750 |
| 2019-12-23 | $23.90 | $24.76 | $23.83 | $24.27 | $11.31 | 3,852,390 |
| 2019-12-20 | $23.78 | $24.55 | $23.64 | $24.00 | $11.19 | 4,352,250 |
| 2019-12-19 | $23.53 | $24.11 | $23.48 | $23.59 | $11.00 | 2,318,000 |
| 2019-12-18 | $23.27 | $23.80 | $23.19 | $23.48 | $10.94 | 2,568,200 |
| 2019-12-17 | $23.00 | $23.47 | $22.88 | $23.19 | $10.81 | 2,553,200 |
| 2019-12-16 | $22.71 | $23.16 | $22.52 | $23.06 | $10.75 | 2,443,820 |
| 2019-12-13 | $22.60 | $22.75 | $22.35 | $22.56 | $10.52 | 1,638,220 |
| 2019-12-12 | $22.18 | $22.69 | $22.18 | $22.34 | $10.41 | 1,531,600 |
| 2019-12-11 | $22.94 | $22.94 | $22.26 | $22.28 | $10.39 | 2,405,600 |
| 2019-12-10 | $23.15 | $23.15 | $22.66 | $22.98 | $10.71 | 1,587,370 |
| 2019-12-09 | $22.85 | $23.55 | $22.85 | $23.24 | $10.83 | 1,736,990 |
| 2019-12-06 | $22.69 | $23.05 | $22.52 | $22.95 | $10.70 | 1,507,820 |
| 2019-12-05 | $22.49 | $22.70 | $22.33 | $22.69 | $10.58 | 1,303,100 |
| 2019-12-04 | $22.27 | $22.56 | $22.14 | $22.33 | $10.41 | 737,800 |
| 2019-12-03 | $22.23 | $22.45 | $21.78 | $22.41 | $10.45 | 1,279,900 |
| 2019-12-02 | $22.80 | $22.80 | $22.23 | $22.27 | $10.38 | 1,142,190 |
| 2019-11-29 | $22.50 | $22.79 | $22.08 | $22.75 | $10.60 | 1,390,700 |
| 2019-11-28 | $22.60 | $22.79 | $22.28 | $22.42 | $10.45 | 1,204,400 |
| 2019-11-27 | $23.38 | $23.55 | $22.23 | $22.58 | $10.53 | 2,435,620 |
| 2019-11-26 | $24.03 | $24.39 | $23.60 | $23.67 | $11.03 | 1,988,020 |
| 2019-11-25 | $24.98 | $24.98 | $24.09 | $24.30 | $11.33 | 1,987,400 |
| 2019-11-22 | $24.60 | $24.87 | $24.01 | $24.87 | $11.59 | 3,616,840 |
| 2019-11-21 | $24.95 | $25.53 | $24.40 | $24.67 | $11.50 | 5,858,670 |
| 2019-11-20 | $23.80 | $24.87 | $23.74 | $24.80 | $11.56 | 6,839,440 |
| 2019-11-19 | $23.53 | $24.09 | $23.01 | $24.09 | $11.23 | 4,272,230 |
| 2019-11-18 | $23.81 | $24.15 | $23.33 | $23.43 | $10.92 | 2,943,970 |
| 2019-11-15 | $24.22 | $24.44 | $23.59 | $23.78 | $11.08 | 3,887,990 |
| 2019-11-14 | $24.00 | $24.58 | $23.53 | $24.09 | $11.23 | 5,994,750 |
| 2019-11-13 | $22.22 | $24.53 | $22.05 | $24.08 | $11.22 | 7,295,960 |
| 2019-11-12 | $22.01 | $22.37 | $21.59 | $22.30 | $10.39 | 2,197,530 |
| 2019-11-11 | $23.51 | $23.51 | $21.68 | $21.87 | $10.19 | 3,628,590 |
| 2019-11-08 | $24.01 | $24.36 | $23.70 | $23.70 | $11.05 | 4,076,480 |
| 2019-11-07 | $23.38 | $24.24 | $22.98 | $24.19 | $11.28 | 5,523,290 |
| 2019-11-06 | $22.87 | $23.77 | $22.63 | $23.44 | $10.93 | 4,521,000 |
| 2019-11-05 | $22.89 | $23.15 | $22.47 | $22.78 | $10.62 | 2,021,280 |
| 2019-11-04 | $22.80 | $23.41 | $22.70 | $22.98 | $10.71 | 2,112,720 |
| 2019-11-01 | $22.66 | $22.92 | $22.45 | $22.80 | $10.63 | 1,590,910 |
| 2019-10-31 | $22.97 | $23.19 | $22.42 | $22.61 | $10.54 | 1,941,640 |
| 2019-10-30 | $23.33 | $23.60 | $22.86 | $22.99 | $10.72 | 2,354,670 |
| 2019-10-29 | $24.18 | $24.18 | $23.21 | $23.32 | $10.87 | 2,936,970 |
| 2019-10-28 | $23.75 | $24.20 | $23.52 | $24.14 | $11.25 | 2,452,030 |
| 2019-10-25 | $24.18 | $24.23 | $23.65 | $23.90 | $11.14 | 2,717,500 |
| 2019-10-24 | $24.79 | $24.79 | $24.09 | $24.11 | $11.24 | 3,384,290 |
| 2019-10-23 | $24.32 | $24.96 | $24.16 | $24.79 | $11.56 | 5,322,220 |
| 2019-10-22 | $24.24 | $24.42 | $23.91 | $24.33 | $11.34 | 2,603,100 |
| 2019-10-21 | $24.27 | $24.45 | $23.84 | $24.38 | $11.36 | 2,746,310 |
| 2019-10-18 | $24.77 | $24.84 | $24.08 | $24.15 | $11.26 | 3,918,280 |
| 2019-10-17 | $24.88 | $25.08 | $24.69 | $24.85 | $11.58 | 2,973,730 |
| 2019-10-16 | $24.96 | $25.25 | $24.55 | $25.04 | $11.67 | 4,809,310 |
| 2019-10-15 | $25.39 | $25.39 | $24.78 | $24.94 | $11.63 | 4,942,020 |
| 2019-10-14 | $25.28 | $25.65 | $25.08 | $25.49 | $11.88 | 6,556,030 |
| 2019-10-11 | $26.50 | $26.56 | $25.17 | $25.37 | $11.83 | 10,745,680 |
| 2019-10-10 | $26.87 | $28.00 | $26.87 | $26.96 | $12.57 | 14,536,170 |
| 2019-10-09 | $31.76 | $33.88 | $29.85 | $29.85 | $13.91 | 11,476,270 |
| 2019-10-08 | $31.18 | $33.17 | $29.00 | $33.17 | $15.46 | 12,487,040 |
| 2019-10-07 | $30.15 | $30.15 | $30.15 | $30.15 | $14.05 | 0 |
| 2019-10-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.05 | 0 |
| 2019-10-03 | $30.15 | $30.15 | $30.15 | $30.15 | $14.05 | 0 |
| 2019-10-02 | $30.15 | $30.15 | $30.15 | $30.15 | $14.05 | 0 |
| 2019-10-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.05 | 0 |
| 2019-09-30 | $28.00 | $30.15 | $28.00 | $30.15 | $14.05 | 7,952,380 |
| 2019-09-27 | $25.20 | $27.41 | $24.92 | $27.41 | $12.78 | 6,917,120 |
| 2019-09-26 | $22.73 | $24.92 | $22.53 | $24.92 | $11.62 | 4,792,830 |
| 2019-09-25 | $22.72 | $22.98 | $22.43 | $22.65 | $10.56 | 811,100 |
| 2019-09-24 | $23.00 | $23.19 | $22.71 | $22.90 | $10.67 | 979,210 |
| 2019-09-23 | $22.69 | $22.87 | $22.47 | $22.80 | $10.63 | 886,400 |
| 2019-09-20 | $22.59 | $22.95 | $22.53 | $22.66 | $10.56 | 1,194,670 |
| 2019-09-19 | $22.07 | $22.66 | $21.99 | $22.58 | $10.53 | 1,448,250 |
| 2019-09-18 | $21.89 | $22.14 | $21.80 | $22.03 | $10.27 | 672,800 |
| 2019-09-17 | $22.31 | $22.38 | $21.65 | $21.85 | $10.18 | 943,530 |
| 2019-09-16 | $22.18 | $22.80 | $22.02 | $22.39 | $10.44 | 1,072,900 |
| 2019-09-13 | $22.14 | $22.14 | $22.14 | $22.14 | $10.32 | 0 |
| 2019-09-12 | $21.89 | $22.22 | $21.89 | $22.14 | $10.32 | 668,640 |
| 2019-09-11 | $21.96 | $22.26 | $21.86 | $21.88 | $10.20 | 733,090 |
| 2019-09-10 | $21.95 | $22.00 | $21.80 | $21.97 | $10.24 | 633,610 |
| 2019-09-09 | $21.80 | $22.01 | $21.63 | $21.98 | $10.25 | 900,290 |
| 2019-09-06 | $21.57 | $21.69 | $21.44 | $21.68 | $10.11 | 686,530 |
| 2019-09-05 | $21.70 | $21.84 | $21.48 | $21.57 | $10.05 | 1,224,080 |
| 2019-09-04 | $21.24 | $21.55 | $21.15 | $21.43 | $9.99 | 661,390 |
| 2019-09-03 | $21.27 | $21.52 | $21.11 | $21.27 | $9.91 | 731,990 |
| 2019-09-02 | $20.92 | $21.34 | $20.92 | $21.30 | $9.93 | 839,630 |
| 2019-08-30 | $21.36 | $21.49 | $20.88 | $21.08 | $9.83 | 1,226,510 |
| 2019-08-29 | $21.70 | $21.72 | $21.30 | $21.50 | $10.02 | 1,173,990 |
| 2019-08-28 | $21.95 | $22.00 | $21.31 | $21.62 | $10.08 | 1,190,390 |
| 2019-08-27 | $22.17 | $22.38 | $21.86 | $22.04 | $10.27 | 1,629,980 |
| 2019-08-26 | $21.09 | $22.80 | $20.69 | $22.69 | $10.58 | 1,386,560 |
| 2019-08-23 | $21.41 | $21.53 | $21.23 | $21.32 | $9.94 | 354,700 |
| 2019-08-22 | $21.70 | $21.79 | $21.26 | $21.50 | $10.02 | 639,410 |
| 2019-08-21 | $21.54 | $22.19 | $21.54 | $21.70 | $10.12 | 497,500 |
| 2019-08-20 | $21.79 | $22.19 | $21.70 | $21.85 | $10.18 | 403,650 |
| 2019-08-19 | $21.08 | $21.87 | $21.08 | $21.86 | $10.19 | 583,100 |
| 2019-08-16 | $21.05 | $21.47 | $21.05 | $21.36 | $9.96 | 492,030 |
| 2019-08-15 | $21.15 | $21.33 | $20.83 | $21.21 | $9.89 | 416,800 |
| 2019-08-14 | $21.49 | $21.62 | $21.37 | $21.43 | $9.99 | 186,200 |
| 2019-08-13 | $21.35 | $21.45 | $21.10 | $21.11 | $9.84 | 176,800 |
| 2019-08-12 | $21.20 | $21.50 | $21.01 | $21.50 | $10.02 | 204,300 |
| 2019-08-09 | $21.16 | $21.56 | $21.07 | $21.27 | $9.91 | 204,000 |
| 2019-08-08 | $21.46 | $21.55 | $21.01 | $21.51 | $10.03 | 221,800 |
| 2019-08-07 | $21.45 | $21.68 | $21.25 | $21.47 | $10.01 | 363,800 |
| 2019-08-06 | $21.42 | $21.79 | $20.71 | $21.25 | $9.91 | 468,390 |
| 2019-08-05 | $22.15 | $22.25 | $21.81 | $21.81 | $10.17 | 195,400 |
| 2019-08-02 | $22.32 | $22.32 | $22.01 | $22.15 | $10.32 | 255,530 |
| 2019-08-01 | $22.75 | $22.91 | $22.47 | $22.51 | $10.49 | 215,900 |
| 2019-07-31 | $22.83 | $23.39 | $22.56 | $22.75 | $10.60 | 271,400 |
| 2019-07-30 | $22.51 | $22.92 | $22.51 | $22.79 | $10.62 | 175,230 |
| 2019-07-29 | $23.05 | $23.10 | $22.51 | $22.64 | $10.55 | 261,780 |
| 2019-07-26 | $22.75 | $23.12 | $22.68 | $22.80 | $10.63 | 378,810 |
| 2019-07-25 | $22.49 | $23.15 | $22.48 | $22.86 | $10.66 | 674,340 |
| 2019-07-24 | $22.15 | $22.58 | $22.15 | $22.47 | $10.47 | 249,400 |
| 2019-07-23 | $22.29 | $22.46 | $22.16 | $22.28 | $10.39 | 277,140 |
| 2019-07-22 | $22.81 | $22.99 | $22.15 | $22.20 | $10.35 | 405,010 |
| 2019-07-19 | $22.80 | $23.07 | $22.75 | $22.80 | $10.63 | 337,860 |
| 2019-07-18 | $23.45 | $23.47 | $22.76 | $22.76 | $10.61 | 503,840 |
| 2019-07-17 | $23.75 | $23.84 | $23.37 | $23.54 | $10.97 | 837,060 |
| 2019-07-16 | $23.76 | $24.96 | $23.48 | $24.11 | $11.24 | 2,089,490 |
| 2019-07-15 | $23.40 | $23.77 | $23.11 | $23.75 | $11.07 | 788,760 |
| 2019-07-12 | $22.91 | $23.50 | $22.86 | $23.50 | $10.95 | 474,210 |
| 2019-07-11 | $23.30 | $23.44 | $23.05 | $23.13 | $10.78 | 312,130 |
| 2019-07-10 | $23.40 | $23.61 | $23.02 | $23.16 | $10.80 | 417,800 |
| 2019-07-09 | $23.40 | $23.44 | $23.10 | $23.42 | $10.92 | 369,800 |
| 2019-07-08 | $23.77 | $23.85 | $22.86 | $23.40 | $10.91 | 768,350 |
| 2019-07-05 | $23.33 | $23.95 | $23.09 | $23.77 | $11.08 | 912,070 |
| 2019-07-04 | $23.15 | $23.50 | $23.14 | $23.33 | $10.87 | 576,460 |
| 2019-07-03 | $23.30 | $23.30 | $22.82 | $23.14 | $10.79 | 530,820 |
| 2019-07-02 | $23.39 | $23.40 | $23.19 | $23.33 | $10.87 | 430,050 |
| 2019-07-01 | $23.60 | $23.60 | $23.02 | $23.35 | $10.88 | 1,133,000 |
| 2019-06-28 | $23.30 | $23.33 | $22.63 | $22.99 | $10.72 | 412,610 |
| 2019-06-27 | $23.19 | $23.59 | $22.98 | $23.20 | $10.81 | 405,600 |
| 2019-06-26 | $22.98 | $23.68 | $22.87 | $23.16 | $10.80 | 622,920 |
| 2019-06-25 | $23.30 | $23.30 | $22.82 | $23.13 | $10.78 | 644,020 |
| 2019-06-24 | $22.65 | $23.34 | $22.51 | $23.30 | $10.86 | 787,250 |
| 2019-06-21 | $23.10 | $23.47 | $22.62 | $22.74 | $10.60 | 1,144,650 |
| 2019-06-20 | $22.00 | $22.36 | $22.00 | $22.33 | $10.41 | 367,940 |
| 2019-06-19 | $22.08 | $22.30 | $22.02 | $22.08 | $10.29 | 236,600 |
| 2019-06-18 | $22.05 | $22.19 | $21.66 | $21.84 | $10.18 | 194,840 |
| 2019-06-17 | $21.65 | $21.99 | $21.65 | $21.94 | $10.23 | 267,500 |
| 2019-06-14 | $22.48 | $22.48 | $21.83 | $21.90 | $10.21 | 528,240 |
| 2019-06-13 | $22.28 | $22.54 | $22.22 | $22.44 | $10.46 | 318,700 |
| 2019-06-12 | $22.50 | $22.54 | $22.26 | $22.38 | $10.43 | 412,530 |
| 2019-06-11 | $22.02 | $22.66 | $22.00 | $22.55 | $10.51 | 821,510 |
| 2019-06-10 | $22.09 | $22.30 | $21.81 | $22.05 | $10.28 | 259,600 |
| 2019-06-07 | $21.97 | $21.97 | $21.97 | $21.97 | $10.24 | 0 |
| 2019-06-06 | $22.30 | $22.30 | $21.92 | $21.97 | $10.24 | 379,200 |
| 2019-06-05 | $22.00 | $22.25 | $21.52 | $22.25 | $10.37 | 496,500 |
| 2019-06-04 | $22.34 | $22.51 | $21.73 | $21.98 | $10.25 | 496,500 |
| 2019-06-03 | $22.62 | $23.08 | $22.31 | $22.33 | $10.41 | 372,720 |
| 2019-05-31 | $22.51 | $22.87 | $22.38 | $22.70 | $10.58 | 380,950 |
| 2019-05-30 | $22.88 | $22.94 | $22.22 | $22.51 | $10.49 | 574,720 |
| 2019-05-29 | $22.80 | $23.08 | $22.68 | $22.94 | $10.69 | 636,870 |
| 2019-05-28 | $22.88 | $23.12 | $22.71 | $22.77 | $10.61 | 484,620 |
| 2019-05-27 | $22.88 | $22.99 | $22.61 | $22.99 | $10.72 | 588,830 |
| 2019-05-24 | $22.46 | $22.86 | $22.43 | $22.70 | $10.58 | 395,630 |
| 2019-05-23 | $22.98 | $23.10 | $22.56 | $22.70 | $10.49 | 556,430 |
| 2019-05-22 | $23.30 | $23.43 | $22.60 | $22.90 | $10.58 | 427,200 |
| 2019-05-21 | $23.18 | $23.60 | $22.96 | $23.54 | $10.88 | 556,740 |
| 2019-05-20 | $22.60 | $24.90 | $22.50 | $23.20 | $10.72 | 1,159,330 |
| 2019-05-17 | $23.23 | $23.44 | $22.47 | $22.68 | $10.48 | 501,790 |
| 2019-05-16 | $23.12 | $23.47 | $22.87 | $23.38 | $10.80 | 688,440 |
| 2019-05-15 | $22.98 | $23.06 | $22.63 | $23.06 | $10.66 | 568,440 |
| 2019-05-14 | $22.67 | $23.30 | $22.61 | $22.77 | $10.52 | 257,010 |
| 2019-05-13 | $22.90 | $23.07 | $22.52 | $22.86 | $10.56 | 306,800 |
| 2019-05-10 | $22.71 | $23.18 | $22.20 | $23.05 | $10.65 | 594,590 |
| 2019-05-09 | $23.00 | $23.20 | $22.35 | $22.51 | $10.40 | 407,500 |
| 2019-05-08 | $22.65 | $23.35 | $22.65 | $22.90 | $10.58 | 479,600 |
| 2019-05-07 | $22.80 | $23.28 | $22.60 | $23.20 | $10.72 | 289,690 |
| 2019-05-06 | $23.03 | $23.80 | $22.68 | $22.80 | $10.53 | 917,010 |
| 2019-05-03 | $24.23 | $24.23 | $24.23 | $24.23 | $11.20 | 0 |
| 2019-05-02 | $24.23 | $24.23 | $24.23 | $24.23 | $11.20 | 0 |
| 2019-05-01 | $24.23 | $24.23 | $24.23 | $24.23 | $11.20 | 0 |
| 2019-04-30 | $24.36 | $24.84 | $23.60 | $24.23 | $11.20 | 400,880 |
| 2019-04-29 | $25.54 | $25.70 | $23.68 | $24.42 | $11.28 | 921,430 |
| 2019-04-26 | $24.69 | $25.92 | $24.46 | $25.70 | $11.87 | 1,461,140 |
| 2019-04-25 | $24.88 | $25.59 | $24.71 | $24.90 | $11.51 | 1,366,070 |
| 2019-04-24 | $24.79 | $24.91 | $24.31 | $24.88 | $11.50 | 536,790 |
| 2019-04-23 | $24.85 | $25.25 | $24.62 | $24.62 | $11.38 | 955,170 |
| 2019-04-22 | $25.68 | $25.80 | $25.32 | $25.32 | $11.70 | 528,000 |
| 2019-04-19 | $25.40 | $25.70 | $25.27 | $25.68 | $11.87 | 683,860 |
| 2019-04-18 | $25.54 | $25.63 | $25.34 | $25.41 | $11.74 | 563,630 |
| 2019-04-17 | $25.40 | $25.75 | $25.25 | $25.54 | $11.80 | 660,760 |
| 2019-04-16 | $24.72 | $25.72 | $24.64 | $25.55 | $11.81 | 968,570 |
| 2019-04-15 | $25.13 | $25.75 | $24.70 | $24.95 | $11.53 | 1,057,700 |
| 2019-04-12 | $25.34 | $25.66 | $24.73 | $24.99 | $11.55 | 758,700 |
| 2019-04-11 | $25.74 | $26.07 | $25.29 | $25.30 | $11.69 | 968,730 |
| 2019-04-10 | $26.18 | $26.47 | $25.72 | $25.75 | $11.90 | 1,405,500 |
| 2019-04-09 | $26.46 | $26.87 | $26.19 | $26.60 | $12.29 | 1,093,100 |
| 2019-04-08 | $27.50 | $27.50 | $26.01 | $26.50 | $12.24 | 1,187,800 |
| 2019-04-05 | $27.10 | $27.10 | $27.10 | $27.10 | $12.52 | 0 |
| 2019-04-04 | $26.70 | $27.26 | $26.56 | $27.10 | $12.52 | 1,645,210 |
| 2019-04-03 | $26.52 | $26.96 | $26.37 | $26.64 | $12.31 | 2,328,830 |
| 2019-04-02 | $26.95 | $26.95 | $26.15 | $26.58 | $12.28 | 1,925,320 |
| 2019-04-01 | $25.40 | $27.50 | $25.40 | $26.75 | $12.36 | 2,660,800 |
| 2019-03-29 | $24.92 | $25.54 | $24.92 | $25.54 | $11.80 | 995,880 |
| 2019-03-28 | $25.11 | $25.56 | $24.80 | $24.92 | $11.51 | 953,320 |
| 2019-03-27 | $24.68 | $25.07 | $24.33 | $25.07 | $11.58 | 943,270 |
| 2019-03-26 | $25.71 | $25.79 | $24.53 | $24.60 | $11.37 | 1,282,450 |
| 2019-03-25 | $25.81 | $26.07 | $25.55 | $25.59 | $11.82 | 1,141,170 |
| 2019-03-22 | $26.08 | $26.19 | $25.41 | $26.12 | $12.07 | 1,045,660 |
| 2019-03-21 | $26.41 | $26.63 | $25.92 | $25.98 | $12.00 | 1,850,580 |
| 2019-03-20 | $26.46 | $27.29 | $25.91 | $26.50 | $12.24 | 1,134,800 |
| 2019-03-19 | $26.47 | $26.69 | $26.23 | $26.50 | $12.24 | 872,630 |
| 2019-03-18 | $25.97 | $26.64 | $25.63 | $26.49 | $12.24 | 1,250,220 |
| 2019-03-15 | $25.12 | $25.94 | $25.07 | $25.86 | $11.95 | 1,618,400 |
| 2019-03-14 | $26.50 | $26.50 | $24.55 | $25.10 | $11.60 | 1,830,170 |
| 2019-03-13 | $26.30 | $27.66 | $25.50 | $26.30 | $12.15 | 3,414,460 |
| 2019-03-12 | $26.32 | $28.10 | $26.00 | $26.19 | $12.10 | 3,290,450 |
| 2019-03-11 | $25.89 | $26.49 | $25.70 | $26.44 | $12.22 | 2,831,580 |
| 2019-03-08 | $25.68 | $26.60 | $25.26 | $25.89 | $11.96 | 2,101,070 |
| 2019-03-07 | $25.50 | $26.66 | $25.16 | $26.16 | $12.09 | 2,812,520 |
| 2019-03-06 | $25.20 | $26.10 | $25.09 | $25.45 | $11.76 | 2,182,540 |
| 2019-03-05 | $24.65 | $25.30 | $24.65 | $25.25 | $11.67 | 2,252,610 |
| 2019-03-04 | $25.20 | $25.87 | $24.86 | $24.89 | $11.50 | 2,248,690 |
| 2019-03-01 | $24.83 | $25.95 | $24.71 | $25.14 | $11.62 | 2,326,920 |
| 2019-02-28 | $24.30 | $25.08 | $24.05 | $24.82 | $11.47 | 1,408,680 |
| 2019-02-27 | $23.75 | $24.34 | $23.75 | $24.34 | $11.25 | 1,715,770 |
| 2019-02-26 | $23.67 | $24.80 | $23.59 | $23.82 | $11.01 | 2,484,700 |
| 2019-02-25 | $22.92 | $23.78 | $22.88 | $23.62 | $10.91 | 2,158,280 |
| 2019-02-22 | $22.58 | $22.89 | $22.38 | $22.89 | $10.58 | 1,108,970 |
| 2019-02-21 | $22.80 | $22.88 | $22.48 | $22.59 | $10.44 | 1,025,800 |
| 2019-02-20 | $22.55 | $22.80 | $22.30 | $22.69 | $10.48 | 984,030 |
| 2019-02-19 | $22.67 | $22.84 | $22.24 | $22.48 | $10.39 | 926,510 |
| 2019-02-18 | $22.09 | $22.60 | $22.05 | $22.59 | $10.44 | 1,091,710 |
| 2019-02-15 | $22.25 | $22.29 | $21.98 | $22.00 | $10.17 | 687,800 |
| 2019-02-14 | $22.18 | $22.36 | $22.11 | $22.28 | $10.29 | 518,730 |
| 2019-02-13 | $21.90 | $22.60 | $21.83 | $22.35 | $10.33 | 1,285,700 |
| 2019-02-12 | $21.44 | $22.00 | $21.43 | $21.86 | $10.10 | 776,940 |
| 2019-02-11 | $21.38 | $21.68 | $21.10 | $21.64 | $10.00 | 552,150 |
| 2019-02-08 | $21.08 | $21.08 | $21.08 | $21.08 | $9.74 | 0 |
| 2019-02-07 | $21.08 | $21.08 | $21.08 | $21.08 | $9.74 | 0 |
| 2019-02-06 | $21.08 | $21.08 | $21.08 | $21.08 | $9.74 | 0 |
| 2019-02-05 | $21.08 | $21.08 | $21.08 | $21.08 | $9.74 | 0 |
| 2019-02-04 | $21.08 | $21.08 | $21.08 | $21.08 | $9.74 | 0 |
| 2019-02-01 | $20.60 | $21.49 | $20.60 | $21.08 | $9.74 | 496,230 |
| 2019-01-31 | $21.22 | $21.30 | $20.36 | $20.50 | $9.47 | 831,000 |
| 2019-01-30 | $21.06 | $21.42 | $21.01 | $21.16 | $9.78 | 442,580 |
| 2019-01-29 | $22.21 | $22.21 | $21.35 | $21.39 | $9.88 | 1,104,040 |
| 2019-01-28 | $22.25 | $22.41 | $22.07 | $22.17 | $10.24 | 722,280 |
| 2019-01-25 | $22.43 | $22.43 | $21.98 | $22.07 | $10.20 | 777,550 |
| 2019-01-24 | $22.39 | $22.60 | $22.31 | $22.46 | $10.38 | 805,000 |
| 2019-01-23 | $22.32 | $22.39 | $22.03 | $22.38 | $10.34 | 528,400 |
| 2019-01-22 | $22.43 | $22.59 | $22.19 | $22.39 | $10.35 | 751,810 |
| 2019-01-21 | $22.29 | $22.47 | $22.20 | $22.37 | $10.34 | 569,700 |
| 2019-01-18 | $22.00 | $22.20 | $21.90 | $22.18 | $10.25 | 552,500 |
| 2019-01-17 | $22.49 | $22.49 | $21.96 | $22.03 | $10.18 | 649,160 |
| 2019-01-16 | $22.42 | $22.67 | $22.37 | $22.50 | $10.40 | 782,500 |
| 2019-01-15 | $22.15 | $22.54 | $22.10 | $22.38 | $10.34 | 648,110 |
| 2019-01-14 | $22.69 | $22.73 | $22.05 | $22.18 | $10.25 | 765,960 |
| 2019-01-11 | $22.29 | $22.73 | $22.15 | $22.69 | $10.48 | 1,005,860 |
| 2019-01-10 | $22.24 | $22.56 | $22.10 | $22.29 | $10.30 | 662,750 |
| 2019-01-09 | $22.38 | $22.88 | $22.21 | $22.34 | $10.32 | 905,860 |
| 2019-01-08 | $22.32 | $22.43 | $22.19 | $22.38 | $10.34 | 585,030 |
| 2019-01-07 | $22.39 | $22.58 | $22.00 | $22.44 | $10.37 | 761,000 |
| 2019-01-04 | $21.53 | $22.18 | $21.33 | $22.15 | $10.23 | 749,100 |
| 2019-01-03 | $21.75 | $22.12 | $21.70 | $21.72 | $10.04 | 472,400 |
| 2019-01-02 | $22.32 | $22.40 | $21.70 | $21.99 | $10.16 | 853,400 |
| 2019-01-01 | $22.40 | $22.40 | $22.40 | $22.40 | $10.35 | 0 |
| 2018-12-31 | $22.40 | $22.40 | $22.40 | $22.40 | $10.35 | 0 |
| 2018-12-28 | $22.61 | $23.50 | $22.23 | $22.40 | $10.35 | 822,900 |
| 2018-12-27 | $23.19 | $23.20 | $22.32 | $22.61 | $10.45 | 898,360 |
| 2018-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $10.63 | 0 |
| 2018-12-25 | $23.00 | $23.00 | $23.00 | $23.00 | $10.63 | 0 |
| 2018-12-24 | $22.60 | $23.19 | $22.51 | $23.00 | $10.63 | 921,490 |
| 2018-12-21 | $22.23 | $22.70 | $22.07 | $22.58 | $10.43 | 704,350 |
| 2018-12-20 | $22.22 | $22.42 | $22.05 | $22.42 | $10.36 | 440,310 |
| 2018-12-19 | $22.43 | $22.43 | $22.11 | $22.22 | $10.27 | 377,200 |
| 2018-12-18 | $22.25 | $22.60 | $21.93 | $22.22 | $10.27 | 567,630 |
| 2018-12-17 | $22.20 | $22.65 | $22.04 | $22.60 | $10.44 | 609,980 |
| 2018-12-14 | $22.95 | $23.28 | $22.32 | $22.38 | $10.34 | 732,300 |
| 2018-12-13 | $22.80 | $23.12 | $22.52 | $22.94 | $10.60 | 735,170 |
| 2018-12-12 | $22.70 | $22.88 | $22.61 | $22.77 | $10.52 | 521,330 |
| 2018-12-11 | $22.56 | $22.68 | $22.42 | $22.65 | $10.47 | 513,360 |
| 2018-12-10 | $22.23 | $22.59 | $22.10 | $22.47 | $10.38 | 407,730 |
| 2018-12-07 | $22.34 | $22.67 | $22.23 | $22.53 | $10.41 | 541,300 |
| 2018-12-06 | $22.67 | $22.70 | $22.16 | $22.23 | $10.27 | 602,860 |
| 2018-12-05 | $22.60 | $22.94 | $22.48 | $22.71 | $10.49 | 763,660 |
| 2018-12-04 | $22.99 | $23.08 | $22.69 | $23.05 | $10.65 | 886,810 |
| 2018-12-03 | $22.99 | $23.32 | $22.70 | $23.09 | $10.67 | 1,485,660 |
| 2018-11-30 | $21.60 | $22.47 | $21.43 | $22.45 | $10.37 | 1,042,740 |
| 2018-11-29 | $23.20 | $23.30 | $21.73 | $21.77 | $10.06 | 1,255,130 |
| 2018-11-28 | $22.85 | $23.14 | $22.28 | $23.10 | $10.67 | 1,160,390 |
| 2018-11-27 | $23.32 | $23.32 | $22.57 | $22.80 | $10.53 | 1,253,960 |
| 2018-11-26 | $24.12 | $24.40 | $22.81 | $22.94 | $10.60 | 1,658,040 |
| 2018-11-23 | $25.03 | $25.33 | $24.21 | $24.41 | $11.28 | 1,809,270 |
| 2018-11-22 | $26.22 | $26.44 | $25.28 | $25.34 | $11.71 | 1,716,080 |
| 2018-11-21 | $25.07 | $25.98 | $25.06 | $25.96 | $12.00 | 1,940,030 |
| 2018-11-20 | $25.13 | $25.91 | $25.00 | $25.33 | $11.70 | 1,954,480 |
| 2018-11-19 | $25.40 | $25.87 | $25.20 | $25.48 | $11.77 | 2,106,770 |
| 2018-11-16 | $25.88 | $26.42 | $25.51 | $25.92 | $11.98 | 3,349,680 |
| 2018-11-15 | $25.68 | $26.66 | $25.11 | $26.15 | $12.08 | 4,258,260 |
| 2018-11-14 | $24.56 | $24.94 | $24.34 | $24.72 | $11.42 | 2,005,950 |
| 2018-11-13 | $24.27 | $24.93 | $24.27 | $24.58 | $11.36 | 2,203,710 |
| 2018-11-12 | $23.37 | $24.65 | $23.20 | $24.63 | $11.38 | 2,270,520 |
| 2018-11-09 | $22.82 | $23.89 | $22.70 | $23.59 | $10.90 | 2,073,670 |
| 2018-11-08 | $22.99 | $23.16 | $22.61 | $22.90 | $10.58 | 1,022,670 |
| 2018-11-07 | $22.78 | $23.34 | $22.60 | $22.93 | $10.60 | 1,477,770 |
| 2018-11-06 | $23.72 | $23.80 | $22.27 | $22.79 | $10.53 | 1,921,610 |
| 2018-11-05 | $24.87 | $24.87 | $23.79 | $24.00 | $11.09 | 1,925,820 |
| 2018-11-02 | $24.39 | $24.65 | $24.20 | $24.61 | $11.37 | 1,636,260 |
| 2018-11-01 | $24.56 | $24.86 | $24.12 | $24.12 | $11.14 | 1,695,070 |
| 2018-10-31 | $24.21 | $24.79 | $24.10 | $24.38 | $11.26 | 1,892,540 |
| 2018-10-30 | $23.71 | $24.35 | $23.38 | $24.31 | $11.23 | 1,577,650 |
| 2018-10-29 | $23.69 | $24.38 | $23.48 | $23.77 | $10.98 | 1,390,310 |
| 2018-10-26 | $24.02 | $24.25 | $23.44 | $23.85 | $11.02 | 1,194,530 |
| 2018-10-25 | $23.40 | $23.98 | $23.00 | $23.78 | $10.99 | 1,477,630 |
| 2018-10-24 | $24.29 | $24.66 | $23.62 | $24.44 | $11.29 | 1,648,620 |
| 2018-10-23 | $25.40 | $25.40 | $24.14 | $24.20 | $11.18 | 2,353,100 |
| 2018-10-22 | $24.30 | $25.99 | $23.83 | $25.28 | $11.68 | 3,626,240 |
| 2018-10-19 | $22.30 | $24.49 | $21.89 | $24.30 | $11.23 | 2,704,150 |
| 2018-10-18 | $22.09 | $23.15 | $21.53 | $22.69 | $10.48 | 1,839,920 |
| 2018-10-17 | $22.22 | $22.40 | $21.21 | $22.37 | $10.34 | 1,417,660 |
| 2018-10-16 | $21.86 | $22.50 | $21.35 | $21.88 | $10.11 | 893,690 |
| 2018-10-15 | $22.48 | $22.68 | $21.90 | $21.95 | $10.14 | 923,000 |
| 2018-10-12 | $22.15 | $22.93 | $21.06 | $22.28 | $10.29 | 1,438,770 |
| 2018-10-11 | $23.71 | $24.00 | $22.15 | $22.15 | $10.23 | 1,707,920 |
| 2018-10-10 | $24.88 | $24.88 | $24.19 | $24.61 | $11.37 | 1,341,700 |
| 2018-10-09 | $24.65 | $24.97 | $23.78 | $24.60 | $11.37 | 1,652,810 |
| 2018-10-08 | $24.48 | $25.50 | $23.91 | $24.30 | $11.23 | 2,275,170 |
| 2018-10-05 | $24.82 | $24.82 | $24.82 | $24.82 | $11.47 | 0 |
| 2018-10-04 | $24.82 | $24.82 | $24.82 | $24.82 | $11.47 | 0 |
| 2018-10-03 | $24.82 | $24.82 | $24.82 | $24.82 | $11.47 | 0 |
| 2018-10-02 | $24.82 | $24.82 | $24.82 | $24.82 | $11.47 | 0 |
| 2018-10-01 | $24.82 | $24.82 | $24.82 | $24.82 | $11.47 | 0 |
| 2018-09-28 | $24.23 | $24.82 | $23.92 | $24.82 | $11.47 | 1,713,580 |
| 2018-09-27 | $24.29 | $24.80 | $23.58 | $24.01 | $11.09 | 1,559,090 |
| 2018-09-26 | $24.90 | $24.90 | $23.90 | $24.25 | $11.20 | 1,498,510 |
| 2018-09-25 | $23.60 | $24.98 | $23.50 | $24.17 | $11.17 | 2,053,190 |
| 2018-09-24 | $23.55 | $23.55 | $23.55 | $23.55 | $10.88 | 0 |
| 2018-09-21 | $22.64 | $23.80 | $22.51 | $23.55 | $10.88 | 1,435,780 |
| 2018-09-20 | $22.71 | $22.87 | $22.48 | $22.58 | $10.43 | 687,840 |
| 2018-09-19 | $22.50 | $22.88 | $22.22 | $22.69 | $10.48 | 1,010,460 |
| 2018-09-18 | $22.04 | $22.60 | $21.86 | $22.57 | $10.43 | 1,118,000 |
| 2018-09-17 | $22.22 | $22.32 | $21.73 | $22.10 | $10.21 | 728,830 |
| 2018-09-14 | $23.05 | $23.19 | $22.22 | $22.34 | $10.32 | 942,200 |
| 2018-09-13 | $23.00 | $23.16 | $22.63 | $22.96 | $10.61 | 948,200 |
| 2018-09-12 | $22.21 | $22.78 | $22.21 | $22.64 | $10.46 | 863,540 |
| 2018-09-11 | $22.25 | $22.67 | $22.24 | $22.34 | $10.32 | 1,075,900 |
| 2018-09-10 | $23.11 | $23.23 | $22.17 | $22.18 | $10.25 | 1,089,460 |
| 2018-09-07 | $23.11 | $23.45 | $22.79 | $23.04 | $10.65 | 988,340 |
| 2018-09-06 | $23.75 | $23.86 | $22.88 | $23.10 | $10.67 | 1,524,920 |
| 2018-09-05 | $24.10 | $24.19 | $23.65 | $23.78 | $10.99 | 910,060 |
| 2018-09-04 | $23.80 | $24.25 | $23.74 | $24.13 | $11.15 | 736,760 |
| 2018-09-03 | $24.33 | $24.44 | $23.45 | $24.00 | $11.09 | 939,330 |
| 2018-08-31 | $24.61 | $25.00 | $24.33 | $24.48 | $11.31 | 954,500 |
| 2018-08-30 | $25.93 | $25.96 | $24.89 | $25.02 | $11.56 | 841,270 |
| 2018-08-29 | $26.18 | $26.44 | $25.80 | $25.93 | $11.98 | 854,770 |
| 2018-08-28 | $25.60 | $27.68 | $25.60 | $26.21 | $12.11 | 1,588,330 |
| 2018-08-27 | $25.20 | $25.95 | $25.19 | $25.67 | $11.86 | 864,050 |
| 2018-08-24 | $25.24 | $25.44 | $24.76 | $25.05 | $11.57 | 568,950 |
| 2018-08-23 | $25.38 | $25.57 | $25.09 | $25.25 | $11.67 | 803,250 |
| 2018-08-22 | $25.45 | $25.59 | $25.00 | $25.10 | $11.60 | 469,000 |
| 2018-08-21 | $25.76 | $25.97 | $24.90 | $25.60 | $11.83 | 859,440 |
| 2018-08-20 | $24.77 | $25.70 | $24.77 | $25.65 | $11.85 | 737,930 |
| 2018-08-17 | $26.28 | $26.40 | $25.03 | $25.22 | $11.65 | 793,730 |
| 2018-08-16 | $25.49 | $26.30 | $25.28 | $26.01 | $12.02 | 596,700 |
| 2018-08-15 | $27.00 | $27.00 | $25.90 | $25.91 | $11.97 | 619,500 |
| 2018-08-14 | $26.80 | $27.17 | $26.63 | $26.95 | $12.45 | 631,700 |
| 2018-08-13 | $26.30 | $26.89 | $25.86 | $26.82 | $12.39 | 670,260 |
| 2018-08-10 | $26.69 | $27.00 | $26.10 | $26.78 | $12.37 | 917,230 |
| 2018-08-09 | $25.38 | $26.99 | $25.38 | $26.70 | $12.34 | 953,000 |
| 2018-08-08 | $27.00 | $27.70 | $25.79 | $26.00 | $12.01 | 1,018,230 |
| 2018-08-07 | $26.26 | $26.80 | $25.25 | $26.70 | $12.34 | 831,750 |
| 2018-08-06 | $26.50 | $26.89 | $25.79 | $26.18 | $12.10 | 463,280 |
| 2018-08-03 | $26.99 | $27.31 | $26.35 | $26.50 | $12.24 | 563,990 |
| 2018-08-02 | $28.33 | $28.33 | $26.00 | $27.10 | $12.52 | 973,300 |
| 2018-08-01 | $29.55 | $29.59 | $28.31 | $28.33 | $13.09 | 636,150 |
| 2018-07-31 | $29.35 | $29.88 | $28.91 | $29.35 | $13.56 | 644,150 |
| 2018-07-30 | $31.35 | $31.36 | $29.58 | $29.95 | $13.84 | 936,400 |
| 2018-07-27 | $30.80 | $30.80 | $29.51 | $30.50 | $14.09 | 908,110 |
| 2018-07-26 | $30.29 | $31.36 | $30.20 | $30.85 | $14.25 | 950,560 |
| 2018-07-25 | $30.65 | $31.56 | $30.51 | $30.66 | $14.17 | 1,122,660 |
| 2018-07-24 | $30.05 | $30.86 | $29.70 | $30.58 | $14.13 | 1,203,050 |
| 2018-07-23 | $31.61 | $31.61 | $29.36 | $30.00 | $13.86 | 1,960,010 |
| 2018-07-20 | $32.12 | $32.32 | $31.27 | $31.90 | $14.74 | 747,690 |
| 2018-07-19 | $31.78 | $32.70 | $31.60 | $32.12 | $14.84 | 680,460 |
| 2018-07-18 | $32.86 | $32.94 | $31.90 | $31.90 | $14.74 | 646,290 |
| 2018-07-17 | $32.19 | $32.75 | $32.01 | $32.70 | $15.11 | 832,270 |
| 2018-07-16 | $33.04 | $33.20 | $31.40 | $32.46 | $15.00 | 1,429,420 |
| 2018-07-13 | $33.70 | $33.88 | $32.90 | $33.06 | $15.28 | 1,206,400 |
| 2018-07-12 | $32.32 | $34.25 | $32.30 | $33.90 | $15.66 | 2,153,360 |
| 2018-07-11 | $33.14 | $33.14 | $31.07 | $32.32 | $14.93 | 1,825,120 |
| 2018-07-10 | $34.03 | $34.32 | $32.52 | $33.80 | $15.62 | 2,240,930 |
| 2018-07-09 | $32.98 | $34.08 | $32.98 | $34.03 | $15.72 | 1,221,170 |
| 2018-07-06 | $32.10 | $33.30 | $31.90 | $32.82 | $15.16 | 1,884,920 |
| 2018-07-05 | $33.08 | $33.69 | $31.60 | $31.81 | $14.70 | 1,965,200 |
| 2018-07-04 | $36.57 | $36.77 | $33.03 | $33.03 | $15.26 | 2,993,160 |
| 2018-07-03 | $34.22 | $37.71 | $34.22 | $36.70 | $16.96 | 2,801,860 |
| 2018-07-02 | $36.75 | $36.75 | $34.33 | $34.45 | $15.92 | 2,095,040 |
| 2018-06-29 | $36.00 | $37.33 | $35.10 | $36.90 | $17.05 | 2,337,560 |
| 2018-06-28 | $36.48 | $36.90 | $35.51 | $36.04 | $16.65 | 1,704,730 |
| 2018-06-27 | $37.00 | $37.38 | $36.38 | $36.77 | $16.99 | 1,926,780 |
| 2018-06-26 | $34.53 | $37.40 | $34.31 | $37.27 | $17.22 | 2,379,980 |
| 2018-06-25 | $35.80 | $35.98 | $34.77 | $34.96 | $16.15 | 1,668,050 |
| 2018-06-22 | $33.29 | $35.65 | $33.21 | $35.50 | $16.40 | 1,731,550 |
| 2018-06-21 | $33.70 | $34.29 | $33.26 | $33.85 | $15.64 | 1,707,200 |
| 2018-06-20 | $32.39 | $34.35 | $32.39 | $33.78 | $15.61 | 2,078,390 |
| 2018-06-19 | $33.10 | $34.54 | $31.62 | $32.32 | $14.93 | 2,085,910 |
| 2018-06-18 | $34.30 | $34.30 | $34.30 | $34.30 | $15.85 | 0 |
| 2018-06-15 | $35.80 | $36.25 | $33.66 | $34.30 | $15.85 | 2,008,100 |
| 2018-06-14 | $34.98 | $36.64 | $34.60 | $36.14 | $16.70 | 1,756,140 |
| 2018-06-13 | $35.17 | $36.25 | $34.82 | $34.92 | $16.14 | 1,421,420 |
| 2018-06-12 | $36.13 | $36.38 | $34.02 | $35.67 | $16.48 | 2,262,440 |
| 2018-06-11 | $36.88 | $37.38 | $35.50 | $35.70 | $16.50 | 2,051,720 |
| 2018-06-08 | $38.20 | $38.74 | $36.60 | $37.10 | $17.14 | 2,581,300 |
| 2018-06-07 | $37.41 | $37.77 | $36.60 | $37.35 | $17.26 | 2,674,500 |
| 2018-06-06 | $35.03 | $38.96 | $35.00 | $38.00 | $17.56 | 4,204,330 |
| 2018-06-05 | $33.76 | $36.46 | $33.72 | $35.50 | $16.40 | 3,025,970 |
| 2018-06-04 | $34.67 | $34.67 | $33.40 | $33.80 | $15.62 | 2,717,090 |
| 2018-06-01 | $34.25 | $35.50 | $32.60 | $34.67 | $16.02 | 4,201,340 |
| 2018-05-31 | $31.76 | $34.77 | $31.74 | $33.70 | $15.57 | 3,694,090 |
| 2018-05-30 | $32.87 | $32.99 | $30.70 | $31.61 | $14.61 | 3,863,910 |
| 2018-05-29 | $32.31 | $35.72 | $32.01 | $33.77 | $15.60 | 5,261,120 |
| 2018-05-28 | $33.72 | $33.72 | $32.23 | $32.47 | $15.00 | 2,018,470 |
| 2018-05-25 | $32.78 | $34.47 | $32.71 | $33.80 | $15.62 | 2,656,410 |
| 2018-05-24 | $32.46 | $33.19 | $32.41 | $33.07 | $15.28 | 1,860,520 |
| 2018-05-23 | $32.62 | $33.65 | $32.29 | $32.50 | $15.02 | 2,744,250 |
| 2018-05-22 | $32.18 | $32.92 | $31.53 | $32.79 | $15.15 | 2,547,960 |
| 2018-05-21 | $32.15 | $33.53 | $31.88 | $32.30 | $14.83 | 2,419,470 |
| 2018-05-18 | $31.21 | $32.73 | $31.18 | $31.96 | $14.68 | 2,862,740 |
| 2018-05-17 | $30.92 | $31.46 | $30.79 | $31.39 | $14.42 | 1,735,140 |
| 2018-05-16 | $31.45 | $31.45 | $30.57 | $30.92 | $14.20 | 2,085,260 |
| 2018-05-15 | $30.17 | $31.68 | $29.81 | $31.66 | $14.54 | 2,760,100 |
| 2018-05-14 | $30.86 | $30.86 | $30.08 | $30.23 | $13.88 | 1,292,710 |
| 2018-05-11 | $31.35 | $31.78 | $30.09 | $30.17 | $13.86 | 2,315,060 |
| 2018-05-10 | $30.80 | $31.95 | $30.30 | $31.32 | $14.38 | 3,221,600 |
| 2018-05-09 | $31.00 | $31.00 | $29.96 | $30.43 | $13.98 | 2,447,580 |
| 2018-05-08 | $30.00 | $30.68 | $29.58 | $30.42 | $13.97 | 2,753,780 |
| 2018-05-07 | $28.58 | $30.48 | $28.55 | $30.09 | $13.82 | 3,241,290 |
| 2018-05-04 | $29.83 | $29.83 | $28.51 | $28.54 | $13.11 | 2,369,340 |
| 2018-05-03 | $29.55 | $29.79 | $27.09 | $29.28 | $13.45 | 3,892,770 |
| 2018-05-02 | $30.25 | $30.25 | $29.01 | $29.47 | $13.53 | 4,774,130 |
| 2018-05-01 | $30.80 | $30.80 | $30.80 | $30.80 | $14.15 | 0 |
| 2018-04-30 | $30.80 | $30.80 | $30.80 | $30.80 | $14.15 | 0 |
| 2018-04-27 | $28.90 | $30.80 | $28.90 | $30.80 | $14.15 | 5,761,920 |
| 2018-04-26 | $28.30 | $28.82 | $28.00 | $28.00 | $12.86 | 1,134,750 |
| 2018-04-25 | $28.38 | $29.00 | $28.38 | $28.60 | $13.13 | 1,133,190 |
| 2018-04-24 | $27.46 | $28.55 | $27.46 | $28.54 | $13.11 | 1,249,070 |
| 2018-04-23 | $26.99 | $27.86 | $26.99 | $27.46 | $12.61 | 1,273,290 |
| 2018-04-20 | $28.60 | $29.52 | $27.87 | $28.20 | $12.95 | 1,431,820 |
| 2018-04-19 | $29.84 | $30.24 | $29.00 | $29.08 | $13.36 | 1,351,070 |
| 2018-04-18 | $30.49 | $30.49 | $27.86 | $29.84 | $13.70 | 1,997,920 |
| 2018-04-17 | $30.65 | $31.18 | $30.16 | $30.16 | $13.85 | 1,618,390 |
| 2018-04-16 | $30.55 | $31.30 | $30.10 | $30.45 | $13.98 | 1,607,350 |
| 2018-04-13 | $31.13 | $31.88 | $30.75 | $30.84 | $14.16 | 1,807,730 |
| 2018-04-12 | $32.38 | $32.79 | $30.67 | $31.18 | $14.32 | 2,972,060 |
| 2018-04-11 | $30.59 | $33.96 | $30.16 | $32.18 | $14.78 | 4,583,590 |
| 2018-04-10 | $30.66 | $30.90 | $29.02 | $30.90 | $14.19 | 4,455,160 |
| 2018-04-09 | $30.23 | $33.55 | $29.98 | $31.77 | $14.59 | 5,473,950 |
| 2018-04-06 | $30.50 | $30.50 | $30.50 | $30.50 | $14.01 | 0 |
| 2018-04-05 | $30.50 | $30.50 | $30.50 | $30.50 | $14.01 | 0 |
| 2018-04-04 | $30.15 | $31.28 | $29.72 | $30.50 | $14.01 | 3,348,340 |
| 2018-04-03 | $28.66 | $30.80 | $28.45 | $30.13 | $13.84 | 3,448,970 |
| 2018-04-02 | $29.04 | $29.86 | $28.90 | $29.41 | $13.51 | 2,223,920 |
| 2018-03-30 | $28.68 | $29.39 | $28.53 | $28.95 | $13.30 | 1,813,180 |
| 2018-03-29 | $28.60 | $29.20 | $27.99 | $28.51 | $13.09 | 2,084,300 |
| 2018-03-28 | $27.53 | $28.92 | $27.41 | $28.39 | $13.04 | 1,992,920 |
| 2018-03-27 | $27.52 | $28.33 | $27.45 | $28.04 | $12.88 | 2,179,130 |
| 2018-03-26 | $26.10 | $27.32 | $24.31 | $27.22 | $12.50 | 2,045,070 |
| 2018-03-23 | $27.84 | $28.56 | $26.48 | $26.48 | $12.16 | 2,806,330 |
| 2018-03-22 | $28.40 | $29.70 | $28.40 | $29.42 | $13.51 | 2,575,370 |
| 2018-03-21 | $29.47 | $29.98 | $28.52 | $28.59 | $13.13 | 3,024,630 |
| 2018-03-20 | $28.28 | $29.38 | $28.01 | $29.38 | $13.49 | 2,377,960 |
| 2018-03-19 | $28.01 | $28.98 | $27.00 | $28.59 | $13.13 | 1,917,400 |
| 2018-03-16 | $28.11 | $28.63 | $27.96 | $28.21 | $12.96 | 1,437,630 |
| 2018-03-15 | $28.59 | $28.59 | $27.31 | $28.14 | $12.92 | 2,534,390 |
| 2018-03-14 | $28.86 | $29.50 | $28.31 | $28.98 | $13.31 | 2,219,260 |
| 2018-03-13 | $29.57 | $29.85 | $28.59 | $28.60 | $13.13 | 2,993,910 |
| 2018-03-12 | $30.52 | $30.57 | $29.11 | $29.86 | $13.71 | 3,924,990 |
| 2018-03-09 | $28.80 | $31.26 | $28.68 | $30.40 | $13.96 | 4,128,340 |
| 2018-03-08 | $27.69 | $29.20 | $27.52 | $28.79 | $13.22 | 4,046,210 |
| 2018-03-07 | $27.60 | $27.73 | $27.20 | $27.70 | $12.72 | 2,141,850 |
| 2018-03-06 | $27.11 | $27.95 | $27.06 | $27.53 | $12.64 | 2,508,950 |
| 2018-03-05 | $26.59 | $28.19 | $26.42 | $27.60 | $12.68 | 3,382,230 |
| 2018-03-02 | $26.22 | $26.38 | $25.83 | $25.90 | $11.89 | 1,512,600 |
| 2018-03-01 | $25.88 | $26.59 | $25.80 | $26.50 | $12.17 | 1,747,570 |
| 2018-02-28 | $26.03 | $26.11 | $25.08 | $25.77 | $11.84 | 1,819,210 |
| 2018-02-27 | $26.33 | $27.07 | $26.10 | $26.51 | $12.17 | 2,123,310 |
| 2018-02-26 | $26.00 | $26.64 | $25.76 | $26.37 | $12.11 | 2,113,520 |
| 2018-02-23 | $25.10 | $25.63 | $24.88 | $25.58 | $11.75 | 1,346,850 |
| 2018-02-22 | $25.05 | $25.29 | $24.71 | $25.20 | $11.57 | 1,117,590 |
| 2018-02-21 | $24.73 | $24.73 | $24.73 | $24.73 | $11.36 | 0 |
| 2018-02-20 | $24.73 | $24.73 | $24.73 | $24.73 | $11.36 | 0 |
| 2018-02-19 | $24.73 | $24.73 | $24.73 | $24.73 | $11.36 | 0 |
| 2018-02-16 | $24.73 | $24.73 | $24.73 | $24.73 | $11.36 | 0 |
| 2018-02-15 | $24.73 | $24.73 | $24.73 | $24.73 | $11.36 | 0 |
| 2018-02-14 | $25.29 | $25.50 | $24.66 | $24.73 | $11.36 | 940,150 |
| 2018-02-13 | $26.05 | $26.29 | $25.17 | $25.31 | $11.62 | 1,995,920 |
| 2018-02-12 | $26.31 | $26.59 | $25.72 | $26.17 | $12.02 | 2,771,850 |
| 2018-02-09 | $24.30 | $26.35 | $24.06 | $25.76 | $11.83 | 3,406,730 |
| 2018-02-08 | $25.35 | $25.91 | $25.05 | $25.28 | $11.61 | 2,979,970 |
| 2018-02-07 | $23.94 | $25.50 | $23.11 | $25.50 | $11.71 | 3,923,180 |
| 2018-02-06 | $24.68 | $25.60 | $23.18 | $23.18 | $10.65 | 2,275,780 |
| 2018-02-05 | $26.31 | $26.97 | $25.51 | $25.75 | $11.83 | 1,382,200 |
| 2018-02-02 | $26.98 | $27.42 | $26.31 | $26.82 | $12.32 | 1,523,220 |
| 2018-02-01 | $28.50 | $28.95 | $27.05 | $27.31 | $12.54 | 2,414,830 |
| 2018-01-31 | $30.90 | $30.90 | $28.55 | $28.62 | $13.14 | 2,898,820 |
| 2018-01-30 | $31.13 | $31.38 | $30.83 | $31.12 | $14.29 | 1,582,310 |
| 2018-01-29 | $30.90 | $31.30 | $30.20 | $31.12 | $14.29 | 2,228,710 |
| 2018-01-26 | $31.00 | $31.40 | $30.64 | $30.88 | $14.18 | 2,367,870 |
| 2018-01-25 | $31.50 | $32.47 | $31.21 | $31.50 | $14.47 | 3,250,250 |
| 2018-01-24 | $31.15 | $31.91 | $30.88 | $31.67 | $14.54 | 2,644,050 |
| 2018-01-23 | $31.12 | $31.68 | $30.50 | $31.16 | $14.31 | 3,004,740 |
| 2018-01-22 | $32.77 | $32.77 | $30.28 | $31.28 | $14.37 | 4,615,060 |
| 2018-01-19 | $32.07 | $35.48 | $32.07 | $33.30 | $15.29 | 6,909,470 |
| 2018-01-18 | $33.11 | $33.24 | $32.12 | $32.25 | $14.81 | 2,904,660 |
| 2018-01-17 | $31.81 | $33.65 | $31.72 | $33.10 | $15.20 | 5,075,530 |
| 2018-01-16 | $30.75 | $32.16 | $30.65 | $31.93 | $14.66 | 3,429,460 |
| 2018-01-15 | $31.32 | $31.70 | $30.01 | $31.00 | $14.24 | 3,089,860 |
| 2018-01-12 | $32.20 | $32.79 | $31.19 | $31.33 | $14.39 | 3,314,070 |
| 2018-01-11 | $32.30 | $33.41 | $31.60 | $32.61 | $14.98 | 3,474,650 |
| 2018-01-10 | $33.84 | $33.93 | $32.03 | $32.72 | $15.03 | 4,522,160 |
| 2018-01-09 | $33.15 | $34.88 | $32.86 | $34.30 | $15.75 | 6,371,530 |
| 2018-01-08 | $33.10 | $33.55 | $31.90 | $33.55 | $15.41 | 4,185,800 |
| 2018-01-05 | $34.36 | $34.60 | $32.73 | $32.77 | $15.05 | 4,882,600 |
| 2018-01-04 | $33.11 | $34.53 | $33.04 | $34.15 | $15.68 | 5,722,080 |
| 2018-01-03 | $36.35 | $36.37 | $33.58 | $34.32 | $15.76 | 8,565,450 |
| 2018-01-02 | $32.40 | $35.29 | $32.22 | $35.29 | $16.21 | 4,598,200 |
| 2018-01-01 | $32.08 | $32.08 | $32.08 | $32.08 | $14.73 | 0 |
| 2017-12-29 | $34.40 | $34.50 | $31.57 | $32.08 | $14.73 | 6,751,510 |
| 2017-12-28 | $32.56 | $36.18 | $32.40 | $35.05 | $16.10 | 9,255,430 |
| 2017-12-27 | $32.50 | $33.80 | $32.06 | $33.09 | $15.20 | 7,372,310 |
| 2017-12-26 | $30.75 | $33.19 | $30.63 | $32.05 | $14.72 | 6,498,860 |
| 2017-12-25 | $29.70 | $31.28 | $29.30 | $31.15 | $14.31 | 4,421,350 |
| 2017-12-22 | $30.00 | $31.28 | $29.80 | $30.13 | $13.84 | 3,495,200 |
| 2017-12-21 | $30.15 | $30.66 | $29.08 | $30.06 | $13.81 | 3,613,470 |
| 2017-12-20 | $31.81 | $31.82 | $29.92 | $30.33 | $13.93 | 3,700,750 |
| 2017-12-19 | $31.40 | $31.98 | $31.38 | $31.59 | $14.51 | 2,788,470 |
| 2017-12-18 | $33.20 | $33.30 | $31.39 | $31.63 | $14.53 | 4,533,860 |
| 2017-12-15 | $34.60 | $34.70 | $33.02 | $33.09 | $15.20 | 6,528,980 |
| 2017-12-14 | $34.55 | $35.50 | $33.89 | $35.23 | $16.18 | 7,242,060 |
| 2017-12-13 | $35.01 | $35.95 | $34.00 | $34.68 | $15.93 | 8,032,800 |
| 2017-12-12 | $40.18 | $40.18 | $36.88 | $36.88 | $16.94 | 10,636,530 |
| 2017-12-11 | $40.98 | $40.98 | $40.98 | $40.98 | $18.82 | 1,485,730 |
| 2017-12-08 | $37.25 | $37.25 | $37.25 | $37.25 | $17.11 | 202,170 |
| 2017-12-07 | $33.86 | $33.86 | $33.86 | $33.86 | $15.55 | 40,200 |
| 2017-12-06 | $30.78 | $30.78 | $30.78 | $30.78 | $14.14 | 17,520 |
| 2017-12-05 | $27.98 | $27.98 | $27.98 | $27.98 | $12.85 | 8,590 |
| 2017-12-04 | $25.44 | $25.44 | $25.44 | $25.44 | $11.68 | 1,980 |
| 2017-12-01 | $21.20 | $23.13 | $21.20 | $23.13 | $10.62 | 9,000 |
Loctek Ergonomic Technology Corp (300729) News Headlines
Recent Loctek Ergonomic Technology Corp (300729) News
Similar Companies to Loctek Ergonomic Technology Corp (300729) 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 | -- | -- | -- |