East Money Information Company Ltd (300059) Exchange: SHE
Data as of Nov. 4, 2025
$20.30 ($3.38) 19.98%
East Money Information Company Ltd - Daily Information
Click for more stock information on East Money Information Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $19.49 |
| Previous Close | $20.30 |
| High | $20.30 |
| Low | $19.16 |
| Adjusted Open | $19.49 |
| Previous Adjusted Close | $20.30 |
| Adjusted High | $20.30 |
| Adjusted Low | $19.16 |
About East Money Information Company Ltd (300059)
East Money Information Co., Ltd. is an operator of financial and economic information service platform. The Company is involved in the collection, integration and analysis of original information from data suppliers, as well as the provision of stock quotation, financial and economic information and data analysis services to terminal users through its financial data terminal platforms. The Company primarily offers paid financial data services and Internet advertisement services through its Website Eastmoney (http://www.eastmoney.com). The Eastmoney Website provides financial information through several channels, including finance, stock, fund, financing, futures, bond, bank and insurance, among others.
Invest in East Money Information Company Ltd (300059)
Historical Stock Data for East Money Information Company Ltd (300059)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | $19.49 | $20.30 | $19.16 | $20.30 | $20.30 | 1,536,951,580 |
| 2024-09-27 | $14.76 | $16.92 | $14.53 | $16.92 | $16.92 | 1,802,654,190 |
| 2024-09-26 | $12.26 | $14.29 | $12.25 | $14.10 | $14.10 | 1,093,387,280 |
| 2024-09-25 | $12.32 | $12.80 | $12.16 | $12.42 | $12.42 | 916,973,400 |
| 2024-09-24 | $10.94 | $11.97 | $10.74 | $11.96 | $11.96 | 821,280,570 |
| 2024-09-23 | $10.77 | $10.83 | $10.68 | $10.73 | $10.73 | 109,417,710 |
| 2024-09-20 | $10.66 | $10.78 | $10.63 | $10.76 | $10.76 | 171,976,130 |
| 2024-09-19 | $10.51 | $11.06 | $10.46 | $10.76 | $10.76 | 345,416,900 |
| 2024-09-18 | $10.40 | $10.47 | $10.31 | $10.43 | $10.43 | 92,858,040 |
| 2024-09-13 | $10.45 | $10.54 | $10.38 | $10.38 | $10.38 | 96,829,120 |
| 2024-09-12 | $10.53 | $10.59 | $10.43 | $10.45 | $10.45 | 96,841,590 |
| 2024-09-11 | $10.48 | $10.57 | $10.46 | $10.53 | $10.53 | 94,012,360 |
| 2024-09-10 | $10.56 | $10.60 | $10.35 | $10.52 | $10.52 | 122,540,690 |
| 2024-09-09 | $10.48 | $10.65 | $10.42 | $10.55 | $10.55 | 130,910,350 |
| 2024-09-06 | $10.80 | $10.88 | $10.54 | $10.56 | $10.56 | 216,513,220 |
| 2024-09-05 | $10.47 | $10.70 | $10.47 | $10.65 | $10.65 | 148,853,060 |
| 2024-09-04 | $10.36 | $10.57 | $10.35 | $10.46 | $10.46 | 112,502,850 |
| 2024-09-03 | $10.35 | $10.53 | $10.34 | $10.46 | $10.46 | 130,893,470 |
| 2024-09-02 | $10.74 | $10.78 | $10.39 | $10.40 | $10.40 | 201,612,990 |
| 2024-08-30 | $10.39 | $10.96 | $10.35 | $10.80 | $10.80 | 345,266,630 |
| 2024-08-29 | $10.19 | $10.44 | $10.18 | $10.39 | $10.39 | 135,346,910 |
| 2024-08-28 | $10.18 | $10.26 | $10.11 | $10.22 | $10.22 | 83,913,550 |
| 2024-08-27 | $10.30 | $10.32 | $10.17 | $10.21 | $10.21 | 82,431,280 |
| 2024-08-26 | $10.30 | $10.42 | $10.27 | $10.33 | $10.33 | 94,520,080 |
| 2024-08-23 | $10.20 | $10.38 | $10.19 | $10.30 | $10.30 | 135,524,240 |
| 2024-08-22 | $10.55 | $10.58 | $10.18 | $10.19 | $10.19 | 169,111,350 |
| 2024-08-21 | $10.47 | $10.56 | $10.43 | $10.51 | $10.51 | 78,295,480 |
| 2024-08-20 | $10.61 | $10.66 | $10.50 | $10.52 | $10.52 | 121,642,930 |
| 2024-08-19 | $10.55 | $10.71 | $10.53 | $10.61 | $10.61 | 113,254,350 |
| 2024-08-16 | $10.61 | $10.65 | $10.52 | $10.57 | $10.57 | 132,805,800 |
| 2024-08-15 | $10.62 | $10.83 | $10.61 | $10.67 | $10.67 | 233,521,250 |
| 2024-08-14 | $10.65 | $10.75 | $10.64 | $10.65 | $10.65 | 124,239,220 |
| 2024-08-13 | $10.56 | $10.73 | $10.47 | $10.72 | $10.72 | 142,803,350 |
| 2024-08-12 | $10.53 | $10.69 | $10.48 | $10.55 | $10.55 | 140,113,840 |
| 2024-08-09 | $10.73 | $10.76 | $10.46 | $10.46 | $10.46 | 155,336,290 |
| 2024-08-08 | $10.64 | $10.88 | $10.57 | $10.67 | $10.67 | 159,341,960 |
| 2024-08-07 | $10.71 | $10.83 | $10.62 | $10.68 | $10.68 | 121,432,190 |
| 2024-08-06 | $10.87 | $10.92 | $10.62 | $10.75 | $10.75 | 158,894,950 |
| 2024-08-05 | $10.70 | $11.05 | $10.69 | $10.73 | $10.73 | 209,520,230 |
| 2024-08-02 | $10.93 | $11.08 | $10.73 | $10.78 | $10.78 | 178,998,640 |
| 2024-08-01 | $11.00 | $11.12 | $10.94 | $10.98 | $10.98 | 245,532,820 |
| 2024-07-31 | $10.40 | $11.39 | $10.38 | $11.14 | $11.14 | 484,467,740 |
| 2024-07-30 | $10.36 | $10.44 | $10.30 | $10.38 | $10.38 | 104,810,670 |
| 2024-07-29 | $10.47 | $10.52 | $10.39 | $10.40 | $10.40 | 91,129,380 |
| 2024-07-26 | $10.28 | $10.65 | $10.26 | $10.52 | $10.52 | 162,767,040 |
| 2024-07-25 | $10.11 | $10.33 | $10.08 | $10.27 | $10.27 | 146,404,110 |
| 2024-07-24 | $10.33 | $10.37 | $10.11 | $10.14 | $10.14 | 161,838,450 |
| 2024-07-23 | $10.62 | $10.67 | $10.34 | $10.35 | $10.35 | 158,970,910 |
| 2024-07-22 | $10.86 | $10.90 | $10.57 | $10.69 | $10.69 | 193,913,250 |
| 2024-07-19 | $10.48 | $10.75 | $10.48 | $10.70 | $10.70 | 179,107,960 |
| 2024-07-18 | $10.47 | $10.59 | $10.37 | $10.54 | $10.54 | 148,456,240 |
| 2024-07-17 | $10.45 | $10.59 | $10.42 | $10.50 | $10.50 | 150,744,590 |
| 2024-07-16 | $10.34 | $10.48 | $10.29 | $10.45 | $10.45 | 133,959,310 |
| 2024-07-15 | $10.31 | $10.40 | $10.27 | $10.33 | $10.33 | 98,832,410 |
| 2024-07-12 | $10.41 | $10.47 | $10.32 | $10.36 | $10.36 | 127,622,230 |
| 2024-07-11 | $10.30 | $10.59 | $10.23 | $10.43 | $10.43 | 254,023,710 |
| 2024-07-10 | $10.06 | $10.30 | $10.03 | $10.12 | $10.12 | 152,460,810 |
| 2024-07-09 | $9.98 | $10.21 | $9.87 | $10.13 | $10.13 | 213,894,290 |
| 2024-07-08 | $10.15 | $10.19 | $9.93 | $9.96 | $9.96 | 164,410,470 |
| 2024-07-05 | $10.11 | $10.28 | $10.06 | $10.21 | $10.21 | 145,882,600 |
| 2024-07-04 | $10.23 | $10.36 | $10.13 | $10.13 | $10.13 | 150,604,350 |
| 2024-07-03 | $10.28 | $10.38 | $10.00 | $10.26 | $10.26 | 271,951,740 |
| 2024-07-02 | $10.49 | $10.57 | $10.23 | $10.27 | $10.27 | 221,449,770 |
| 2024-07-01 | $10.48 | $10.73 | $10.33 | $10.47 | $10.47 | 240,874,110 |
| 2024-06-28 | $11.32 | $11.44 | $10.35 | $10.56 | $10.56 | 416,615,240 |
| 2024-06-27 | $11.62 | $11.63 | $11.34 | $11.34 | $11.34 | 128,432,290 |
| 2024-06-26 | $11.51 | $11.73 | $11.44 | $11.69 | $11.69 | 119,378,950 |
| 2024-06-25 | $11.78 | $11.84 | $11.51 | $11.54 | $11.54 | 152,340,180 |
| 2024-06-24 | $11.85 | $11.97 | $11.80 | $11.80 | $11.80 | 111,382,580 |
| 2024-06-21 | $11.95 | $12.05 | $11.85 | $11.94 | $11.94 | 117,419,430 |
| 2024-06-20 | $12.18 | $12.19 | $11.94 | $11.94 | $11.94 | 147,766,600 |
| 2024-06-19 | $12.39 | $12.39 | $12.16 | $12.19 | $12.19 | 104,177,220 |
| 2024-06-18 | $12.35 | $12.44 | $12.32 | $12.38 | $12.38 | 126,535,210 |
| 2024-06-17 | $12.22 | $12.37 | $12.19 | $12.34 | $12.34 | 126,578,140 |
| 2024-06-14 | $12.14 | $12.41 | $12.03 | $12.34 | $12.34 | 233,772,050 |
| 2024-06-13 | $12.18 | $12.26 | $12.14 | $12.17 | $12.17 | 92,701,230 |
| 2024-06-12 | $12.11 | $12.31 | $12.08 | $12.18 | $12.18 | 112,141,840 |
| 2024-06-11 | $12.09 | $12.22 | $12.05 | $12.12 | $12.12 | 102,717,240 |
| 2024-06-07 | $12.30 | $12.36 | $11.96 | $12.16 | $12.16 | 150,035,500 |
| 2024-06-06 | $12.37 | $12.43 | $12.24 | $12.26 | $12.26 | 122,525,270 |
| 2024-06-05 | $12.37 | $12.47 | $12.31 | $12.36 | $12.36 | 98,150,720 |
| 2024-06-04 | $12.29 | $12.42 | $12.26 | $12.39 | $12.39 | 117,531,590 |
| 2024-06-03 | $12.33 | $12.40 | $12.22 | $12.30 | $12.30 | 127,931,290 |
| 2024-05-31 | $12.50 | $12.59 | $12.41 | $12.41 | $12.41 | 101,552,120 |
| 2024-05-30 | $12.43 | $12.50 | $12.39 | $12.44 | $12.44 | 87,185,730 |
| 2024-05-29 | $12.53 | $12.63 | $12.44 | $12.49 | $12.49 | 82,795,220 |
| 2024-05-28 | $12.61 | $12.71 | $12.52 | $12.53 | $12.53 | 89,224,970 |
| 2024-05-27 | $12.52 | $12.69 | $12.48 | $12.67 | $12.67 | 112,395,000 |
| 2024-05-24 | $12.72 | $12.78 | $12.50 | $12.53 | $12.53 | 137,305,520 |
| 2024-05-23 | $12.99 | $13.00 | $12.71 | $12.76 | $12.76 | 162,119,060 |
| 2024-05-22 | $13.01 | $13.11 | $12.97 | $13.05 | $13.05 | 114,987,800 |
| 2024-05-21 | $13.05 | $13.19 | $12.99 | $13.04 | $13.04 | 135,867,390 |
| 2024-05-20 | $13.01 | $13.29 | $12.99 | $13.10 | $13.10 | 215,801,140 |
| 2024-05-17 | $12.77 | $13.09 | $12.76 | $13.07 | $13.07 | 184,224,530 |
| 2024-05-16 | $12.77 | $13.03 | $12.70 | $12.82 | $12.82 | 196,721,830 |
| 2024-05-15 | $13.10 | $13.11 | $12.69 | $12.71 | $12.71 | 198,598,200 |
| 2024-05-14 | $13.01 | $13.10 | $12.93 | $13.05 | $13.05 | 142,315,390 |
| 2024-05-13 | $13.04 | $13.14 | $12.85 | $13.01 | $13.01 | 162,257,560 |
| 2024-05-10 | $13.09 | $13.19 | $12.99 | $13.11 | $13.11 | 159,360,790 |
| 2024-05-09 | $12.97 | $13.17 | $12.97 | $13.08 | $13.08 | 140,817,120 |
| 2024-05-08 | $13.16 | $13.18 | $12.92 | $12.96 | $12.96 | 143,114,780 |
| 2024-05-07 | $13.21 | $13.27 | $13.13 | $13.18 | $13.18 | 162,353,620 |
| 2024-05-06 | $13.28 | $13.57 | $13.21 | $13.25 | $13.25 | 297,269,660 |
| 2024-04-30 | $13.15 | $13.29 | $13.04 | $13.05 | $13.05 | 203,435,900 |
| 2024-04-29 | $13.05 | $13.38 | $12.98 | $13.25 | $13.25 | 418,187,880 |
| 2024-04-26 | $12.65 | $13.20 | $12.51 | $13.12 | $13.12 | 487,706,420 |
| 2024-04-25 | $12.40 | $12.48 | $12.26 | $12.35 | $12.35 | 120,056,110 |
| 2024-04-24 | $12.43 | $12.47 | $12.33 | $12.45 | $12.45 | 114,904,600 |
| 2024-04-23 | $12.37 | $12.50 | $12.36 | $12.44 | $12.44 | 108,151,490 |
| 2024-04-22 | $12.35 | $12.53 | $12.32 | $12.38 | $12.38 | 104,147,960 |
| 2024-04-19 | $12.39 | $12.50 | $12.31 | $12.33 | $12.33 | 126,170,410 |
| 2024-04-18 | $12.48 | $12.75 | $12.40 | $12.47 | $12.47 | 221,806,400 |
| 2024-04-17 | $12.29 | $12.56 | $12.24 | $12.53 | $12.53 | 197,684,870 |
| 2024-04-16 | $12.35 | $12.52 | $12.19 | $12.24 | $12.24 | 173,926,720 |
| 2024-04-15 | $12.11 | $12.69 | $12.09 | $12.45 | $12.45 | 256,621,480 |
| 2024-04-12 | $12.34 | $12.37 | $12.07 | $12.10 | $12.10 | 138,502,680 |
| 2024-04-11 | $12.33 | $12.48 | $12.28 | $12.32 | $12.32 | 119,030,020 |
| 2024-04-10 | $12.61 | $12.62 | $12.34 | $12.42 | $12.42 | 123,337,940 |
| 2024-04-09 | $12.54 | $12.65 | $12.51 | $12.61 | $12.61 | 89,731,380 |
| 2024-04-08 | $12.70 | $12.71 | $12.51 | $12.53 | $12.53 | 143,606,180 |
| 2024-04-03 | $12.92 | $12.96 | $12.80 | $12.81 | $12.81 | 108,790,730 |
| 2024-04-02 | $13.09 | $13.11 | $12.91 | $12.95 | $12.95 | 119,735,180 |
| 2024-04-01 | $13.04 | $13.14 | $13.03 | $13.09 | $13.09 | 143,497,910 |
| 2024-03-29 | $12.83 | $12.90 | $12.76 | $12.89 | $12.89 | 114,230,580 |
| 2024-03-28 | $12.76 | $13.06 | $12.76 | $12.88 | $12.88 | 150,782,600 |
| 2024-03-27 | $13.10 | $13.11 | $12.79 | $12.79 | $12.79 | 156,438,140 |
| 2024-03-26 | $13.15 | $13.25 | $13.02 | $13.14 | $13.14 | 144,290,210 |
| 2024-03-25 | $13.39 | $13.52 | $13.15 | $13.17 | $13.17 | 207,016,300 |
| 2024-03-22 | $13.79 | $13.80 | $13.55 | $13.55 | $13.55 | 214,347,990 |
| 2024-03-21 | $13.76 | $14.06 | $13.76 | $13.84 | $13.84 | 293,243,810 |
| 2024-03-20 | $13.69 | $13.78 | $13.62 | $13.72 | $13.72 | 154,507,940 |
| 2024-03-19 | $13.90 | $13.90 | $13.71 | $13.71 | $13.71 | 205,284,930 |
| 2024-03-18 | $13.70 | $14.07 | $13.67 | $13.97 | $13.97 | 322,580,450 |
| 2024-03-15 | $13.63 | $13.71 | $13.48 | $13.66 | $13.66 | 165,730,110 |
| 2024-03-14 | $13.72 | $13.87 | $13.54 | $13.63 | $13.63 | 164,036,540 |
| 2024-03-13 | $13.94 | $13.95 | $13.71 | $13.77 | $13.77 | 195,319,810 |
| 2024-03-12 | $13.85 | $14.08 | $13.78 | $13.96 | $13.96 | 288,710,620 |
| 2024-03-11 | $13.59 | $13.79 | $13.52 | $13.79 | $13.79 | 208,220,460 |
| 2024-03-08 | $13.58 | $13.66 | $13.46 | $13.56 | $13.56 | 134,455,090 |
| 2024-03-07 | $13.75 | $13.88 | $13.55 | $13.57 | $13.57 | 197,533,390 |
| 2024-03-06 | $13.73 | $13.98 | $13.70 | $13.79 | $13.79 | 185,842,480 |
| 2024-03-05 | $13.77 | $13.87 | $13.71 | $13.74 | $13.74 | 168,396,900 |
| 2024-03-04 | $13.95 | $13.97 | $13.75 | $13.83 | $13.83 | 194,381,700 |
| 2024-03-01 | $13.99 | $14.17 | $13.83 | $14.00 | $14.00 | 285,350,770 |
| 2024-02-29 | $13.63 | $14.07 | $13.60 | $14.04 | $14.04 | 314,581,900 |
| 2024-02-28 | $14.19 | $14.36 | $13.63 | $13.64 | $13.64 | 424,843,350 |
| 2024-02-27 | $13.75 | $14.03 | $13.70 | $14.02 | $14.02 | 346,102,240 |
| 2024-02-26 | $13.73 | $13.76 | $13.54 | $13.55 | $13.55 | 203,403,800 |
| 2024-02-23 | $13.75 | $13.82 | $13.65 | $13.73 | $13.73 | 205,378,450 |
| 2024-02-22 | $13.50 | $13.82 | $13.47 | $13.73 | $13.73 | 253,511,650 |
| 2024-02-21 | $13.23 | $14.09 | $13.17 | $13.62 | $13.62 | 418,501,190 |
| 2024-02-20 | $13.18 | $13.46 | $13.12 | $13.34 | $13.34 | 216,507,590 |
| 2024-02-19 | $13.35 | $13.35 | $13.03 | $13.23 | $13.23 | 199,151,380 |
| 2024-02-08 | $13.30 | $13.47 | $13.23 | $13.27 | $13.27 | 274,802,460 |
| 2024-02-07 | $13.04 | $13.27 | $13.02 | $13.13 | $13.13 | 287,225,730 |
| 2024-02-06 | $12.19 | $13.28 | $12.12 | $13.20 | $13.20 | 337,673,140 |
| 2024-02-05 | $12.30 | $12.63 | $11.83 | $12.33 | $12.33 | 286,260,920 |
| 2024-02-02 | $12.66 | $12.76 | $12.09 | $12.45 | $12.45 | 243,575,540 |
| 2024-02-01 | $12.42 | $12.89 | $12.41 | $12.69 | $12.69 | 200,894,410 |
| 2024-01-31 | $12.52 | $12.69 | $12.44 | $12.48 | $12.48 | 158,344,500 |
| 2024-01-30 | $12.72 | $12.90 | $12.54 | $12.56 | $12.56 | 159,230,430 |
| 2024-01-29 | $13.12 | $13.21 | $12.82 | $12.82 | $12.82 | 170,918,980 |
| 2024-01-26 | $13.25 | $13.36 | $13.09 | $13.12 | $13.12 | 239,587,780 |
| 2024-01-25 | $13.10 | $13.52 | $13.03 | $13.35 | $13.35 | 320,199,840 |
| 2024-01-24 | $12.80 | $13.38 | $12.55 | $13.27 | $13.27 | 356,773,140 |
| 2024-01-23 | $12.42 | $12.84 | $12.36 | $12.71 | $12.71 | 217,321,410 |
| 2024-01-22 | $12.67 | $12.78 | $12.30 | $12.41 | $12.41 | 203,477,020 |
| 2024-01-19 | $12.71 | $12.80 | $12.63 | $12.70 | $12.70 | 144,892,970 |
| 2024-01-18 | $12.32 | $12.88 | $12.28 | $12.82 | $12.82 | 279,432,570 |
| 2024-01-17 | $12.82 | $12.84 | $12.43 | $12.43 | $12.43 | 187,431,890 |
| 2024-01-16 | $12.79 | $12.96 | $12.60 | $12.93 | $12.93 | 181,337,550 |
| 2024-01-15 | $12.88 | $13.08 | $12.81 | $12.83 | $12.83 | 118,966,290 |
| 2024-01-12 | $13.10 | $13.17 | $12.95 | $12.95 | $12.95 | 127,701,140 |
| 2024-01-11 | $12.96 | $13.26 | $12.88 | $13.17 | $13.17 | 159,051,440 |
| 2024-01-10 | $13.03 | $13.19 | $12.91 | $12.98 | $12.98 | 111,993,300 |
| 2024-01-09 | $13.07 | $13.23 | $12.97 | $13.10 | $13.10 | 118,809,460 |
| 2024-01-08 | $13.21 | $13.34 | $13.03 | $13.07 | $13.07 | 141,988,770 |
| 2024-01-05 | $13.44 | $13.61 | $13.22 | $13.28 | $13.28 | 143,309,890 |
| 2024-01-04 | $13.70 | $13.71 | $13.40 | $13.46 | $13.46 | 137,469,190 |
| 2024-01-03 | $13.81 | $13.86 | $13.56 | $13.71 | $13.71 | 121,363,470 |
| 2024-01-02 | $14.04 | $14.05 | $13.79 | $13.80 | $13.80 | 106,437,640 |
| 2024-01-01 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-12-29 | $13.91 | $14.11 | $13.90 | $14.04 | $14.04 | 152,028,540 |
| 2023-12-28 | $13.35 | $14.10 | $13.32 | $13.96 | $13.96 | 252,341,190 |
| 2023-12-27 | $13.69 | $13.74 | $13.01 | $13.42 | $13.42 | 234,297,520 |
| 2023-12-26 | $13.86 | $13.89 | $13.65 | $13.69 | $13.69 | 85,958,200 |
| 2023-12-25 | $13.86 | $13.92 | $13.81 | $13.86 | $13.86 | 67,899,900 |
| 2023-12-22 | $13.89 | $14.01 | $13.76 | $13.89 | $13.89 | 116,280,620 |
| 2023-12-21 | $13.80 | $14.03 | $13.70 | $13.92 | $13.92 | 126,029,420 |
| 2023-12-20 | $14.17 | $14.20 | $13.85 | $13.86 | $13.86 | 138,624,400 |
| 2023-12-19 | $14.15 | $14.24 | $14.06 | $14.17 | $14.17 | 108,158,250 |
| 2023-12-18 | $14.13 | $14.29 | $14.11 | $14.16 | $14.16 | 106,394,040 |
| 2023-12-15 | $14.20 | $14.34 | $14.13 | $14.18 | $14.18 | 106,013,080 |
| 2023-12-14 | $14.27 | $14.35 | $14.13 | $14.15 | $14.15 | 95,040,270 |
| 2023-12-13 | $14.49 | $14.49 | $14.18 | $14.18 | $14.18 | 124,517,270 |
| 2023-12-12 | $14.50 | $14.59 | $14.45 | $14.51 | $14.51 | 101,397,420 |
| 2023-12-11 | $14.30 | $14.65 | $14.13 | $14.58 | $14.58 | 202,599,440 |
| 2023-12-08 | $14.45 | $14.52 | $14.35 | $14.37 | $14.37 | 114,609,540 |
| 2023-12-07 | $14.36 | $14.53 | $14.32 | $14.46 | $14.46 | 108,657,460 |
| 2023-12-06 | $14.45 | $14.54 | $14.37 | $14.41 | $14.41 | 114,414,510 |
| 2023-12-05 | $14.69 | $14.69 | $14.47 | $14.48 | $14.48 | 118,925,630 |
| 2023-12-04 | $14.70 | $14.87 | $14.62 | $14.72 | $14.72 | 118,350,260 |
| 2023-12-01 | $14.64 | $14.77 | $14.49 | $14.72 | $14.72 | 128,162,000 |
| 2023-11-30 | $14.67 | $14.76 | $14.59 | $14.64 | $14.64 | 95,727,880 |
| 2023-11-29 | $14.83 | $14.86 | $14.60 | $14.63 | $14.63 | 99,134,240 |
| 2023-11-28 | $14.80 | $14.88 | $14.72 | $14.81 | $14.81 | 91,477,810 |
| 2023-11-27 | $14.81 | $14.87 | $14.70 | $14.82 | $14.82 | 103,522,790 |
| 2023-11-24 | $15.03 | $15.03 | $14.85 | $14.88 | $14.88 | 104,854,010 |
| 2023-11-23 | $15.00 | $15.06 | $14.91 | $15.05 | $15.05 | 99,012,500 |
| 2023-11-22 | $15.15 | $15.23 | $15.00 | $15.00 | $15.00 | 125,426,050 |
| 2023-11-21 | $15.31 | $15.46 | $15.20 | $15.20 | $15.20 | 157,949,660 |
| 2023-11-20 | $15.29 | $15.30 | $15.05 | $15.25 | $15.25 | 131,432,540 |
| 2023-11-17 | $15.28 | $15.35 | $15.20 | $15.30 | $15.30 | 107,542,890 |
| 2023-11-16 | $15.50 | $15.56 | $15.28 | $15.29 | $15.29 | 139,387,370 |
| 2023-11-15 | $15.72 | $15.78 | $15.51 | $15.54 | $15.54 | 167,661,060 |
| 2023-11-14 | $15.47 | $15.76 | $15.43 | $15.55 | $15.55 | 209,439,290 |
| 2023-11-13 | $15.45 | $15.49 | $15.36 | $15.44 | $15.44 | 114,486,590 |
| 2023-11-10 | $15.47 | $15.59 | $15.38 | $15.43 | $15.43 | 119,958,930 |
| 2023-11-09 | $15.57 | $15.67 | $15.52 | $15.54 | $15.54 | 113,365,180 |
| 2023-11-08 | $15.66 | $15.73 | $15.46 | $15.57 | $15.57 | 168,778,690 |
| 2023-11-07 | $15.68 | $15.79 | $15.61 | $15.67 | $15.67 | 213,517,850 |
| 2023-11-06 | $15.65 | $15.93 | $15.52 | $15.79 | $15.79 | 342,630,340 |
| 2023-11-03 | $15.11 | $15.42 | $15.09 | $15.36 | $15.36 | 185,726,240 |
| 2023-11-02 | $15.23 | $15.31 | $15.05 | $15.05 | $15.05 | 115,927,030 |
| 2023-11-01 | $15.35 | $15.49 | $15.17 | $15.19 | $15.19 | 121,471,050 |
| 2023-10-31 | $15.14 | $15.38 | $15.10 | $15.27 | $15.27 | 177,375,470 |
| 2023-10-30 | $14.96 | $15.24 | $14.93 | $15.19 | $15.19 | 192,407,270 |
| 2023-10-27 | $14.72 | $15.14 | $14.69 | $15.06 | $15.06 | 182,365,540 |
| 2023-10-26 | $14.81 | $14.89 | $14.69 | $14.84 | $14.84 | 132,706,740 |
| 2023-10-25 | $15.12 | $15.13 | $14.88 | $14.91 | $14.91 | 172,781,220 |
| 2023-10-24 | $14.61 | $15.11 | $14.56 | $14.99 | $14.99 | 241,038,300 |
| 2023-10-23 | $14.86 | $14.92 | $14.38 | $14.54 | $14.54 | 196,102,120 |
| 2023-10-20 | $14.80 | $15.08 | $14.75 | $14.96 | $14.96 | 130,416,360 |
| 2023-10-19 | $14.95 | $15.23 | $14.95 | $14.97 | $14.97 | 174,128,830 |
| 2023-10-18 | $15.00 | $15.15 | $14.96 | $15.02 | $15.02 | 107,402,970 |
| 2023-10-17 | $14.99 | $15.28 | $14.93 | $15.13 | $15.13 | 151,568,020 |
| 2023-10-16 | $15.14 | $15.16 | $14.91 | $14.96 | $14.96 | 129,050,210 |
| 2023-10-13 | $15.21 | $15.27 | $15.08 | $15.13 | $15.13 | 119,236,600 |
| 2023-10-12 | $15.55 | $15.59 | $15.31 | $15.37 | $15.37 | 166,300,400 |
| 2023-10-11 | $15.22 | $15.35 | $15.13 | $15.23 | $15.23 | 138,174,670 |
| 2023-10-10 | $15.21 | $15.33 | $15.12 | $15.13 | $15.13 | 114,152,800 |
| 2023-10-09 | $15.08 | $15.21 | $14.90 | $15.12 | $15.12 | 133,921,320 |
| 2023-09-28 | $15.25 | $15.29 | $15.15 | $15.20 | $15.20 | 102,050,020 |
| 2023-09-27 | $15.15 | $15.28 | $15.13 | $15.18 | $15.18 | 120,406,430 |
| 2023-09-26 | $15.19 | $15.27 | $15.14 | $15.17 | $15.17 | 110,122,600 |
| 2023-09-25 | $15.40 | $15.40 | $15.15 | $15.20 | $15.20 | 173,681,880 |
| 2023-09-22 | $14.89 | $15.60 | $14.89 | $15.56 | $15.56 | 285,832,000 |
| 2023-09-21 | $15.21 | $15.34 | $14.92 | $14.95 | $14.95 | 173,289,270 |
| 2023-09-20 | $15.27 | $15.37 | $15.21 | $15.25 | $15.25 | 97,049,130 |
| 2023-09-19 | $15.37 | $15.42 | $15.22 | $15.31 | $15.31 | 122,151,230 |
| 2023-09-18 | $15.31 | $15.52 | $15.18 | $15.40 | $15.40 | 129,522,660 |
| 2023-09-15 | $15.46 | $15.54 | $15.33 | $15.39 | $15.39 | 136,236,540 |
| 2023-09-14 | $15.43 | $15.47 | $15.31 | $15.41 | $15.41 | 117,350,770 |
| 2023-09-13 | $15.57 | $15.65 | $15.31 | $15.38 | $15.38 | 162,843,750 |
| 2023-09-12 | $15.75 | $15.76 | $15.59 | $15.60 | $15.60 | 148,952,700 |
| 2023-09-11 | $15.68 | $15.95 | $15.53 | $15.82 | $15.82 | 228,521,050 |
| 2023-09-08 | $15.60 | $15.75 | $15.48 | $15.68 | $15.68 | 147,461,880 |
| 2023-09-07 | $15.70 | $15.86 | $15.60 | $15.64 | $15.64 | 178,204,720 |
| 2023-09-06 | $15.81 | $15.82 | $15.57 | $15.73 | $15.73 | 200,897,230 |
| 2023-09-05 | $15.99 | $16.00 | $15.84 | $15.89 | $15.89 | 172,533,410 |
| 2023-09-04 | $16.05 | $16.18 | $15.84 | $16.10 | $16.10 | 231,335,550 |
| 2023-09-01 | $15.99 | $16.20 | $15.89 | $15.98 | $15.98 | 227,033,800 |
| 2023-08-31 | $16.20 | $16.33 | $15.87 | $15.87 | $15.87 | 278,144,140 |
| 2023-08-30 | $16.47 | $16.54 | $16.18 | $16.22 | $16.22 | 405,400,090 |
| 2023-08-29 | $16.15 | $16.97 | $15.96 | $16.66 | $16.66 | 678,841,270 |
| 2023-08-28 | $18.40 | $18.40 | $16.32 | $16.40 | $16.40 | 1,196,964,930 |
| 2023-08-25 | $15.70 | $15.96 | $15.66 | $15.79 | $15.79 | 279,498,730 |
| 2023-08-24 | $15.48 | $15.92 | $15.43 | $15.62 | $15.62 | 304,933,540 |
| 2023-08-23 | $15.50 | $15.58 | $15.34 | $15.34 | $15.34 | 200,123,230 |
| 2023-08-22 | $15.50 | $15.87 | $15.32 | $15.66 | $15.66 | 326,728,010 |
| 2023-08-21 | $15.78 | $15.90 | $15.32 | $15.36 | $15.36 | 427,209,890 |
| 2023-08-18 | $16.25 | $16.60 | $16.05 | $16.07 | $16.07 | 305,541,400 |
| 2023-08-17 | $16.14 | $16.35 | $15.84 | $16.23 | $16.23 | 367,417,480 |
| 2023-08-16 | $16.19 | $16.80 | $16.08 | $16.26 | $16.26 | 410,708,510 |
| 2023-08-15 | $15.80 | $16.57 | $15.80 | $16.51 | $16.51 | 480,257,510 |
| 2023-08-14 | $15.70 | $16.09 | $15.63 | $15.89 | $15.89 | 345,346,460 |
| 2023-08-11 | $16.71 | $16.72 | $16.09 | $16.12 | $16.12 | 583,331,900 |
| 2023-08-10 | $16.53 | $17.00 | $16.53 | $16.97 | $16.97 | 433,525,710 |
| 2023-08-09 | $16.51 | $16.93 | $16.51 | $16.57 | $16.57 | 297,226,070 |
| 2023-08-08 | $16.56 | $17.05 | $16.15 | $16.62 | $16.62 | 523,544,530 |
| 2023-08-07 | $16.53 | $16.87 | $16.42 | $16.73 | $16.73 | 519,036,790 |
| 2023-08-04 | $17.50 | $17.90 | $16.95 | $16.96 | $16.96 | 1,155,285,160 |
| 2023-08-03 | $16.37 | $16.96 | $16.08 | $16.92 | $16.92 | 682,401,730 |
| 2023-08-02 | $15.85 | $16.64 | $15.82 | $16.17 | $16.17 | 515,766,100 |
| 2023-08-01 | $15.88 | $16.33 | $15.79 | $15.91 | $15.91 | 461,194,270 |
| 2023-07-31 | $16.40 | $16.71 | $16.04 | $16.08 | $16.08 | 887,807,000 |
| 2023-07-28 | $14.61 | $16.35 | $14.56 | $16.14 | $16.14 | 1,051,291,550 |
| 2023-07-27 | $14.92 | $14.98 | $14.64 | $14.67 | $14.67 | 221,556,220 |
| 2023-07-26 | $14.98 | $15.03 | $14.71 | $14.84 | $14.84 | 346,821,110 |
| 2023-07-25 | $14.81 | $15.27 | $14.62 | $15.10 | $15.10 | 826,586,540 |
| 2023-07-24 | $14.11 | $14.21 | $14.07 | $14.09 | $14.09 | 124,344,170 |
| 2023-07-21 | $14.16 | $14.33 | $14.13 | $14.21 | $14.21 | 126,264,880 |
| 2023-07-20 | $14.45 | $14.49 | $14.21 | $14.22 | $14.22 | 144,658,360 |
| 2023-07-19 | $14.25 | $14.39 | $14.23 | $14.37 | $14.37 | 120,150,940 |
| 2023-07-18 | $14.26 | $14.39 | $14.22 | $14.31 | $14.31 | 115,691,800 |
| 2023-07-17 | $14.36 | $14.36 | $14.16 | $14.24 | $14.24 | 134,523,490 |
| 2023-07-14 | $14.43 | $14.54 | $14.39 | $14.41 | $14.41 | 170,032,980 |
| 2023-07-13 | $14.08 | $14.52 | $14.07 | $14.49 | $14.49 | 404,904,120 |
| 2023-07-12 | $14.17 | $14.25 | $13.97 | $14.00 | $14.00 | 174,909,720 |
| 2023-07-11 | $14.12 | $14.19 | $14.06 | $14.18 | $14.18 | 124,016,040 |
| 2023-07-10 | $14.09 | $14.25 | $14.05 | $14.09 | $14.09 | 139,599,930 |
| 2023-07-07 | $14.05 | $14.20 | $13.98 | $14.02 | $14.02 | 174,080,080 |
| 2023-07-06 | $14.20 | $14.30 | $14.09 | $14.10 | $14.10 | 132,650,600 |
| 2023-07-05 | $14.41 | $14.41 | $14.23 | $14.24 | $14.24 | 120,902,120 |
| 2023-07-04 | $14.40 | $14.49 | $14.30 | $14.45 | $14.45 | 154,301,260 |
| 2023-07-03 | $14.26 | $14.53 | $14.19 | $14.45 | $14.45 | 193,752,040 |
| 2023-06-30 | $13.98 | $14.34 | $13.96 | $14.20 | $14.20 | 204,964,990 |
| 2023-06-29 | $14.05 | $14.13 | $13.98 | $14.01 | $14.01 | 137,950,690 |
| 2023-06-28 | $14.15 | $14.18 | $13.92 | $14.10 | $14.10 | 149,322,050 |
| 2023-06-27 | $14.01 | $14.22 | $14.00 | $14.16 | $14.16 | 140,216,980 |
| 2023-06-26 | $14.09 | $14.23 | $13.98 | $14.01 | $14.01 | 212,466,850 |
| 2023-06-21 | $14.70 | $14.77 | $14.30 | $14.30 | $14.30 | 245,388,300 |
| 2023-06-20 | $14.68 | $14.95 | $14.65 | $14.74 | $14.74 | 233,280,020 |
| 2023-06-19 | $14.85 | $14.91 | $14.65 | $14.73 | $14.73 | 260,470,050 |
| 2023-06-16 | $14.70 | $14.90 | $14.54 | $14.86 | $14.86 | 339,475,290 |
| 2023-06-15 | $14.30 | $14.68 | $14.27 | $14.65 | $14.65 | 393,112,000 |
| 2023-06-14 | $14.40 | $14.58 | $14.23 | $14.26 | $14.26 | 243,237,170 |
| 2023-06-13 | $14.11 | $14.45 | $14.11 | $14.37 | $14.37 | 234,151,510 |
| 2023-06-12 | $14.16 | $14.25 | $14.00 | $14.16 | $14.16 | 212,600,210 |
| 2023-06-09 | $14.41 | $14.42 | $14.13 | $14.23 | $14.23 | 229,053,070 |
| 2023-06-08 | $14.23 | $14.58 | $14.13 | $14.46 | $14.46 | 199,305,470 |
| 2023-06-07 | $14.19 | $14.48 | $14.19 | $14.29 | $14.29 | 173,620,460 |
| 2023-06-06 | $14.40 | $14.52 | $14.14 | $14.16 | $14.16 | 195,685,020 |
| 2023-06-05 | $14.47 | $14.53 | $14.35 | $14.43 | $14.43 | 149,133,820 |
| 2023-06-02 | $14.20 | $14.56 | $14.18 | $14.52 | $14.52 | 237,238,550 |
| 2023-06-01 | $14.02 | $14.39 | $13.98 | $14.20 | $14.20 | 261,468,770 |
| 2023-05-31 | $14.37 | $14.42 | $14.01 | $14.02 | $14.02 | 293,624,710 |
| 2023-05-30 | $14.58 | $14.63 | $14.11 | $14.43 | $14.43 | 358,664,680 |
| 2023-05-29 | $15.10 | $15.18 | $14.52 | $14.61 | $14.61 | 326,433,890 |
| 2023-05-26 | $15.10 | $15.23 | $14.98 | $15.14 | $15.14 | 125,259,720 |
| 2023-05-25 | $15.26 | $15.41 | $14.90 | $15.10 | $15.10 | 256,867,810 |
| 2023-05-24 | $15.52 | $15.60 | $15.33 | $15.33 | $15.33 | 179,813,870 |
| 2023-05-23 | $15.79 | $15.80 | $15.60 | $15.61 | $15.61 | 110,384,440 |
| 2023-05-22 | $15.70 | $15.83 | $15.62 | $15.78 | $15.78 | 118,470,770 |
| 2023-05-19 | $15.65 | $15.83 | $15.54 | $15.69 | $15.69 | 129,083,860 |
| 2023-05-18 | $15.82 | $15.93 | $15.66 | $15.73 | $15.73 | 153,261,360 |
| 2023-05-17 | $15.81 | $15.96 | $15.72 | $15.82 | $15.82 | 136,613,550 |
| 2023-05-16 | $16.05 | $16.17 | $15.85 | $15.89 | $15.89 | 169,014,450 |
| 2023-05-15 | $15.55 | $16.10 | $15.42 | $16.08 | $16.08 | 246,920,040 |
| 2023-05-12 | $16.00 | $16.06 | $15.60 | $15.62 | $15.62 | 235,948,760 |
| 2023-05-11 | $16.10 | $16.24 | $16.02 | $16.06 | $16.06 | 183,405,640 |
| 2023-05-10 | $16.30 | $16.45 | $15.95 | $16.12 | $16.12 | 337,576,210 |
| 2023-05-09 | $16.17 | $17.42 | $15.96 | $16.57 | $16.57 | 720,610,430 |
| 2023-05-08 | $15.95 | $16.35 | $15.66 | $16.12 | $16.12 | 360,394,310 |
| 2023-05-05 | $15.99 | $16.40 | $15.91 | $16.00 | $16.00 | 305,566,190 |
| 2023-05-04 | $15.94 | $16.13 | $15.73 | $15.97 | $15.97 | 214,845,030 |
| 2023-05-03 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-05-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-04-28 | $15.75 | $16.35 | $15.71 | $16.09 | $16.09 | 270,129,770 |
| 2023-04-27 | $15.80 | $15.85 | $15.35 | $15.68 | $15.68 | 283,709,760 |
| 2023-04-26 | $15.95 | $16.03 | $15.69 | $15.86 | $15.86 | 208,221,280 |
| 2023-04-25 | $16.00 | $16.22 | $15.76 | $16.08 | $16.08 | 274,246,470 |
| 2023-04-24 | $16.55 | $16.65 | $15.83 | $16.00 | $16.00 | 472,887,910 |
| 2023-04-21 | $17.85 | $17.90 | $17.01 | $17.03 | $17.03 | 333,818,880 |
| 2023-04-20 | $17.68 | $17.98 | $17.47 | $17.97 | $17.97 | 246,630,000 |
| 2023-04-19 | $17.89 | $17.95 | $17.66 | $17.69 | $17.69 | 236,216,930 |
| 2023-04-18 | $18.12 | $18.37 | $17.94 | $18.03 | $18.03 | 258,280,160 |
| 2023-04-17 | $21.41 | $22.07 | $21.41 | $21.83 | $18.13 | 299,230,120 |
| 2023-04-14 | $21.58 | $21.75 | $21.29 | $21.59 | $17.93 | 188,056,010 |
| 2023-04-13 | $21.91 | $22.01 | $21.46 | $21.57 | $17.91 | 227,256,830 |
| 2023-04-12 | $21.99 | $22.65 | $21.75 | $22.17 | $18.41 | 313,666,050 |
| 2023-04-11 | $21.95 | $22.30 | $21.50 | $21.76 | $18.07 | 266,373,230 |
| 2023-04-10 | $22.73 | $22.93 | $21.68 | $21.78 | $21.78 | 312,882,390 |
| 2023-04-07 | $22.15 | $22.86 | $21.87 | $22.45 | $22.45 | 333,392,980 |
| 2023-04-06 | $22.21 | $22.42 | $21.70 | $22.03 | $22.03 | 370,087,980 |
| 2023-04-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-04-04 | $23.00 | $23.84 | $22.44 | $22.70 | $22.70 | 634,257,220 |
| 2023-04-03 | $20.05 | $23.05 | $20.03 | $22.89 | $22.89 | 934,010,730 |
| 2023-03-31 | $20.00 | $20.14 | $19.76 | $20.03 | $20.03 | 168,031,680 |
| 2023-03-30 | $19.96 | $20.15 | $19.63 | $20.04 | $20.04 | 153,114,320 |
| 2023-03-29 | $20.00 | $20.15 | $19.82 | $19.97 | $19.97 | 134,456,430 |
| 2023-03-28 | $20.44 | $20.56 | $19.78 | $19.93 | $19.93 | 217,811,110 |
| 2023-03-27 | $20.07 | $21.10 | $20.07 | $20.62 | $20.62 | 366,121,150 |
| 2023-03-24 | $19.88 | $20.30 | $19.81 | $20.24 | $20.24 | 329,376,980 |
| 2023-03-23 | $18.75 | $19.58 | $18.72 | $19.55 | $19.55 | 283,333,800 |
| 2023-03-22 | $20.15 | $20.23 | $18.75 | $19.00 | $19.00 | 515,951,290 |
| 2023-03-21 | $20.10 | $20.30 | $19.96 | $20.18 | $20.18 | 133,735,770 |
| 2023-03-20 | $20.24 | $20.44 | $19.92 | $19.98 | $19.98 | 159,308,460 |
| 2023-03-17 | $20.00 | $20.55 | $20.00 | $20.31 | $20.31 | 225,259,380 |
| 2023-03-16 | $19.90 | $20.03 | $19.66 | $19.72 | $19.72 | 119,696,200 |
| 2023-03-15 | $20.15 | $20.35 | $20.01 | $20.01 | $20.01 | 110,588,340 |
| 2023-03-14 | $20.02 | $20.10 | $19.60 | $19.97 | $19.97 | 112,004,100 |
| 2023-03-13 | $19.76 | $20.14 | $19.76 | $20.10 | $20.10 | 102,844,710 |
| 2023-03-10 | $19.82 | $20.17 | $19.80 | $19.88 | $19.88 | 120,369,750 |
| 2023-03-09 | $20.17 | $20.22 | $19.86 | $20.00 | $20.00 | 118,775,960 |
| 2023-03-08 | $20.05 | $20.19 | $19.91 | $20.14 | $20.14 | 114,390,920 |
| 2023-03-07 | $20.87 | $21.00 | $20.05 | $20.06 | $20.06 | 241,469,780 |
| 2023-03-06 | $21.33 | $21.33 | $20.85 | $20.96 | $20.96 | 119,619,990 |
| 2023-03-03 | $21.21 | $21.45 | $20.95 | $21.35 | $21.35 | 123,057,460 |
| 2023-03-02 | $21.17 | $21.26 | $21.01 | $21.07 | $21.07 | 91,819,230 |
| 2023-03-01 | $20.92 | $21.40 | $20.80 | $21.28 | $21.28 | 175,512,290 |
| 2023-02-28 | $20.78 | $20.96 | $20.57 | $20.92 | $20.92 | 107,121,960 |
| 2023-02-27 | $20.61 | $20.84 | $20.40 | $20.63 | $20.63 | 122,063,240 |
| 2023-02-24 | $21.85 | $21.88 | $20.81 | $20.90 | $20.90 | 276,427,750 |
| 2023-02-23 | $21.73 | $22.22 | $21.73 | $21.80 | $21.80 | 131,990,100 |
| 2023-02-22 | $21.97 | $22.10 | $21.62 | $21.75 | $21.75 | 117,901,040 |
| 2023-02-21 | $21.88 | $22.29 | $21.87 | $22.13 | $22.13 | 138,765,010 |
| 2023-02-20 | $21.15 | $22.09 | $21.08 | $21.99 | $21.99 | 219,690,760 |
| 2023-02-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 156,346,410 |
| 2023-02-16 | $21.70 | $22.27 | $21.30 | $21.55 | $21.55 | 225,633,570 |
| 2023-02-15 | $22.00 | $22.09 | $21.64 | $21.66 | $21.66 | 119,810,220 |
| 2023-02-14 | $22.23 | $22.27 | $21.81 | $22.04 | $22.04 | 93,797,170 |
| 2023-02-13 | $21.85 | $22.22 | $21.75 | $22.18 | $22.18 | 115,585,290 |
| 2023-02-10 | $22.17 | $22.29 | $21.84 | $21.97 | $21.97 | 107,333,080 |
| 2023-02-09 | $21.70 | $22.32 | $21.66 | $22.25 | $22.25 | 153,503,360 |
| 2023-02-08 | $22.10 | $22.15 | $21.70 | $21.73 | $21.73 | 112,294,310 |
| 2023-02-07 | $22.05 | $22.16 | $21.90 | $22.10 | $22.10 | 108,097,620 |
| 2023-02-06 | $22.20 | $22.32 | $21.45 | $21.92 | $21.92 | 209,138,410 |
| 2023-02-03 | $22.56 | $22.85 | $22.34 | $22.58 | $22.58 | 146,197,310 |
| 2023-02-02 | $23.48 | $23.57 | $22.70 | $22.70 | $22.70 | 267,014,880 |
| 2023-02-01 | $22.63 | $23.36 | $22.41 | $23.36 | $23.36 | 200,013,170 |
| 2023-01-31 | $22.92 | $23.11 | $22.33 | $22.49 | $22.49 | 200,123,330 |
| 2023-01-30 | $23.96 | $24.08 | $22.71 | $22.90 | $22.90 | 252,445,650 |
| 2023-01-20 | $23.28 | $23.30 | $22.90 | $23.23 | $23.23 | 150,401,140 |
| 2023-01-19 | $22.65 | $23.35 | $22.51 | $23.34 | $23.34 | 189,905,350 |
| 2023-01-18 | $22.51 | $23.08 | $22.51 | $22.67 | $22.67 | 136,711,730 |
| 2023-01-17 | $22.41 | $22.88 | $22.35 | $22.80 | $22.80 | 182,777,340 |
| 2023-01-16 | $21.83 | $23.41 | $21.80 | $22.52 | $22.52 | 438,562,780 |
| 2023-01-13 | $21.20 | $21.75 | $21.05 | $21.75 | $21.75 | 211,786,020 |
| 2023-01-12 | $21.04 | $21.19 | $20.81 | $21.10 | $21.10 | 112,517,830 |
| 2023-01-11 | $21.14 | $21.55 | $20.86 | $20.91 | $20.91 | 153,363,780 |
| 2023-01-10 | $21.04 | $21.50 | $20.90 | $21.00 | $21.00 | 182,127,040 |
| 2023-01-09 | $20.54 | $21.34 | $20.50 | $21.07 | $21.07 | 248,979,210 |
| 2023-01-06 | $20.30 | $20.60 | $20.20 | $20.37 | $20.37 | 166,926,160 |
| 2023-01-05 | $19.60 | $20.41 | $19.57 | $20.37 | $20.37 | 315,321,610 |
| 2023-01-04 | $19.19 | $19.65 | $19.15 | $19.35 | $19.35 | 130,090,750 |
| 2023-01-03 | $19.19 | $19.34 | $18.40 | $19.27 | $19.27 | 225,173,860 |
| 2023-01-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-12-30 | $19.43 | $19.64 | $19.38 | $19.40 | $19.40 | 99,614,880 |
| 2022-12-29 | $19.17 | $19.44 | $18.92 | $19.37 | $19.37 | 105,244,550 |
| 2022-12-28 | $19.32 | $19.55 | $19.25 | $19.32 | $19.32 | 108,766,140 |
| 2022-12-27 | $19.26 | $19.57 | $19.03 | $19.45 | $19.45 | 175,940,830 |
| 2022-12-26 | $19.08 | $19.14 | $18.67 | $19.03 | $19.03 | 108,447,220 |
| 2022-12-23 | $18.76 | $19.25 | $18.71 | $19.03 | $19.03 | 96,372,500 |
| 2022-12-22 | $19.05 | $19.34 | $18.80 | $18.95 | $18.95 | 125,925,800 |
| 2022-12-21 | $18.75 | $19.09 | $18.72 | $18.85 | $18.85 | 108,079,820 |
| 2022-12-20 | $18.95 | $19.04 | $18.54 | $18.70 | $18.70 | 128,291,790 |
| 2022-12-19 | $19.67 | $19.94 | $18.74 | $18.95 | $18.95 | 226,936,690 |
| 2022-12-16 | $19.58 | $19.77 | $19.47 | $19.60 | $19.60 | 126,552,430 |
| 2022-12-15 | $19.93 | $20.05 | $19.63 | $19.69 | $19.69 | 124,540,570 |
| 2022-12-14 | $19.90 | $20.25 | $19.80 | $20.13 | $20.13 | 128,929,020 |
| 2022-12-13 | $19.79 | $20.02 | $19.76 | $19.81 | $19.81 | 92,432,300 |
| 2022-12-12 | $20.40 | $20.45 | $19.77 | $19.78 | $19.78 | 190,292,500 |
| 2022-12-09 | $20.00 | $20.74 | $19.83 | $20.58 | $20.58 | 280,355,480 |
| 2022-12-08 | $19.98 | $20.08 | $19.80 | $20.00 | $20.00 | 149,588,640 |
| 2022-12-07 | $19.90 | $20.29 | $19.63 | $19.91 | $19.91 | 181,978,050 |
| 2022-12-06 | $19.70 | $20.48 | $19.67 | $19.97 | $19.97 | 255,297,980 |
| 2022-12-05 | $19.30 | $19.89 | $19.22 | $19.87 | $19.87 | 355,604,870 |
| 2022-12-01 | $19.05 | $19.75 | $19.03 | $19.03 | $19.03 | 365,999,170 |
| 2022-11-30 | $18.50 | $18.72 | $18.37 | $18.50 | $18.50 | 199,514,460 |
| 2022-11-29 | $17.60 | $18.90 | $17.57 | $18.62 | $18.62 | 402,830,410 |
| 2022-11-28 | $17.40 | $17.50 | $17.13 | $17.46 | $17.46 | 188,011,050 |
| 2022-11-25 | $17.76 | $18.21 | $17.74 | $17.92 | $17.92 | 132,964,480 |
| 2022-11-24 | $18.25 | $18.28 | $17.77 | $17.80 | $17.80 | 110,246,940 |
| 2022-11-23 | $17.86 | $18.14 | $17.73 | $17.87 | $17.87 | 118,201,450 |
| 2022-11-22 | $17.85 | $18.25 | $17.79 | $17.93 | $17.93 | 180,904,100 |
| 2022-11-21 | $18.00 | $18.01 | $17.51 | $17.80 | $17.80 | 204,994,810 |
| 2022-11-18 | $18.59 | $18.67 | $18.18 | $18.20 | $18.20 | 175,609,970 |
| 2022-11-17 | $18.45 | $18.60 | $18.20 | $18.60 | $18.60 | 191,338,790 |
| 2022-11-16 | $18.95 | $19.11 | $18.50 | $18.57 | $18.57 | 293,229,290 |
| 2022-11-15 | $18.05 | $19.27 | $17.92 | $19.06 | $19.06 | 436,249,600 |
| 2022-11-14 | $18.21 | $18.59 | $18.00 | $18.09 | $18.09 | 385,574,960 |
| 2022-11-11 | $17.83 | $18.44 | $17.47 | $17.98 | $17.98 | 527,641,140 |
| 2022-11-10 | $16.83 | $17.19 | $16.70 | $17.07 | $17.07 | 183,172,410 |
| 2022-11-09 | $17.15 | $17.30 | $17.01 | $17.03 | $17.03 | 139,353,000 |
| 2022-11-08 | $17.27 | $17.35 | $17.02 | $17.18 | $17.18 | 138,817,050 |
| 2022-11-07 | $17.03 | $17.39 | $16.97 | $17.26 | $17.26 | 221,853,600 |
| 2022-11-04 | $16.05 | $17.47 | $16.05 | $17.19 | $17.19 | 472,507,170 |
| 2022-11-03 | $16.00 | $16.24 | $15.97 | $16.11 | $16.11 | 165,182,370 |
| 2022-11-02 | $16.03 | $16.52 | $15.92 | $16.25 | $16.25 | 316,545,970 |
| 2022-11-01 | $15.61 | $16.20 | $15.50 | $16.20 | $16.20 | 333,480,050 |
| 2022-10-31 | $15.26 | $15.85 | $15.22 | $15.61 | $15.61 | 195,769,220 |
| 2022-10-28 | $15.83 | $16.04 | $15.25 | $15.37 | $15.37 | 264,898,210 |
| 2022-10-27 | $15.75 | $16.55 | $15.71 | $16.05 | $16.05 | 343,585,090 |
| 2022-10-26 | $15.61 | $16.12 | $15.41 | $15.75 | $15.75 | 385,298,360 |
| 2022-10-25 | $16.90 | $17.00 | $15.50 | $15.54 | $15.54 | 544,645,920 |
| 2022-10-24 | $17.85 | $18.35 | $17.01 | $17.09 | $17.09 | 324,299,420 |
| 2022-10-21 | $18.30 | $18.38 | $17.83 | $17.88 | $17.88 | 187,283,120 |
| 2022-10-20 | $17.61 | $18.22 | $17.53 | $17.82 | $17.82 | 166,369,410 |
| 2022-10-19 | $18.14 | $18.23 | $17.74 | $17.74 | $17.74 | 149,176,780 |
| 2022-10-18 | $18.44 | $18.48 | $18.08 | $18.18 | $18.18 | 125,558,070 |
| 2022-10-17 | $17.99 | $18.38 | $17.91 | $18.29 | $18.29 | 145,223,910 |
| 2022-10-14 | $17.95 | $18.45 | $17.86 | $18.13 | $18.13 | 236,215,010 |
| 2022-10-13 | $17.65 | $17.94 | $17.61 | $17.71 | $17.71 | 125,600,430 |
| 2022-10-12 | $17.33 | $17.93 | $17.18 | $17.92 | $17.92 | 171,649,450 |
| 2022-10-11 | $17.41 | $17.70 | $17.18 | $17.39 | $17.39 | 131,506,530 |
| 2022-10-10 | $17.62 | $17.73 | $17.22 | $17.30 | $17.30 | 128,796,480 |
| 2022-09-30 | $17.90 | $18.09 | $17.61 | $17.62 | $17.62 | 128,150,950 |
| 2022-09-29 | $18.08 | $18.17 | $17.74 | $17.81 | $17.81 | 155,708,570 |
| 2022-09-28 | $18.28 | $18.44 | $17.85 | $17.87 | $17.87 | 182,995,850 |
| 2022-09-27 | $18.25 | $18.46 | $18.11 | $18.45 | $18.45 | 146,116,380 |
| 2022-09-26 | $18.15 | $18.49 | $18.04 | $18.14 | $18.14 | 164,391,650 |
| 2022-09-23 | $18.51 | $18.77 | $18.25 | $18.41 | $18.41 | 168,112,950 |
| 2022-09-22 | $18.56 | $18.86 | $18.46 | $18.56 | $18.56 | 200,226,270 |
| 2022-09-21 | $19.06 | $19.08 | $18.59 | $18.90 | $18.90 | 234,038,880 |
| 2022-09-20 | $19.24 | $19.53 | $19.05 | $19.29 | $19.29 | 178,954,550 |
| 2022-09-19 | $19.51 | $19.57 | $19.07 | $19.14 | $19.14 | 280,639,850 |
| 2022-09-16 | $22.20 | $22.35 | $19.25 | $19.94 | $19.94 | 688,252,940 |
| 2022-09-15 | $22.55 | $22.85 | $22.14 | $22.35 | $22.35 | 139,409,910 |
| 2022-09-14 | $22.34 | $22.56 | $22.20 | $22.37 | $22.37 | 105,133,280 |
| 2022-09-13 | $22.80 | $23.03 | $22.65 | $22.67 | $22.67 | 114,080,260 |
| 2022-09-12 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-09-09 | $22.28 | $22.90 | $22.20 | $22.66 | $22.66 | 186,647,570 |
| 2022-09-08 | $22.30 | $22.49 | $22.21 | $22.22 | $22.22 | 104,326,200 |
| 2022-09-07 | $22.23 | $22.32 | $22.08 | $22.17 | $22.17 | 86,964,640 |
| 2022-09-06 | $22.00 | $22.42 | $21.96 | $22.37 | $22.37 | 141,498,980 |
| 2022-09-05 | $21.74 | $21.95 | $21.65 | $21.92 | $21.92 | 72,866,910 |
| 2022-09-02 | $22.05 | $22.15 | $21.64 | $21.90 | $21.90 | 89,283,810 |
| 2022-09-01 | $22.05 | $22.22 | $21.83 | $21.88 | $21.88 | 93,796,590 |
| 2022-08-31 | $21.80 | $22.58 | $21.77 | $22.20 | $22.20 | 166,769,420 |
| 2022-08-30 | $22.16 | $22.28 | $21.68 | $21.96 | $21.96 | 135,064,100 |
| 2022-08-29 | $22.00 | $22.25 | $21.91 | $22.14 | $22.14 | 102,663,950 |
| 2022-08-26 | $22.79 | $22.79 | $22.28 | $22.39 | $22.39 | 132,415,530 |
| 2022-08-25 | $22.50 | $22.91 | $22.32 | $22.81 | $22.81 | 150,468,180 |
| 2022-08-24 | $22.67 | $23.35 | $22.35 | $22.42 | $22.42 | 194,377,930 |
| 2022-08-23 | $22.65 | $23.18 | $22.51 | $22.74 | $22.74 | 142,089,740 |
| 2022-08-22 | $22.85 | $22.98 | $22.60 | $22.67 | $22.67 | 125,446,360 |
| 2022-08-19 | $23.12 | $23.30 | $22.89 | $22.90 | $22.90 | 107,695,760 |
| 2022-08-18 | $23.21 | $23.37 | $23.09 | $23.09 | $23.09 | 118,209,330 |
| 2022-08-17 | $22.89 | $23.54 | $22.66 | $23.38 | $23.38 | 231,151,280 |
| 2022-08-16 | $23.00 | $23.08 | $22.85 | $22.89 | $22.89 | 95,778,990 |
| 2022-08-15 | $22.65 | $23.27 | $22.61 | $22.91 | $22.91 | 138,122,150 |
| 2022-08-12 | $22.70 | $23.09 | $22.53 | $22.95 | $22.95 | 219,101,180 |
| 2022-08-11 | $21.55 | $23.05 | $21.46 | $22.99 | $22.99 | 454,345,840 |
| 2022-08-10 | $21.60 | $21.77 | $21.21 | $21.32 | $21.32 | 133,939,290 |
| 2022-08-09 | $21.68 | $21.79 | $21.53 | $21.61 | $21.61 | 103,253,280 |
| 2022-08-08 | $21.57 | $21.77 | $21.52 | $21.67 | $21.67 | 104,837,790 |
| 2022-08-05 | $21.34 | $21.85 | $21.15 | $21.78 | $21.78 | 178,954,950 |
| 2022-08-04 | $21.13 | $21.36 | $21.03 | $21.23 | $21.23 | 138,185,640 |
| 2022-08-03 | $21.24 | $21.60 | $20.96 | $21.00 | $21.00 | 169,592,750 |
| 2022-08-02 | $21.50 | $21.72 | $20.93 | $21.24 | $21.24 | 201,991,020 |
| 2022-08-01 | $22.20 | $22.20 | $21.52 | $21.80 | $21.80 | 191,979,440 |
| 2022-07-29 | $22.75 | $22.85 | $22.21 | $22.25 | $22.25 | 129,989,960 |
| 2022-07-28 | $22.62 | $23.14 | $22.62 | $22.72 | $22.72 | 160,864,300 |
| 2022-07-27 | $22.51 | $22.61 | $22.37 | $22.44 | $22.44 | 102,512,580 |
| 2022-07-26 | $22.61 | $22.81 | $22.37 | $22.61 | $22.61 | 88,978,230 |
| 2022-07-25 | $23.10 | $23.11 | $22.42 | $22.51 | $22.51 | 139,805,730 |
| 2022-07-22 | $23.02 | $23.29 | $22.86 | $23.10 | $23.10 | 113,047,160 |
| 2022-07-21 | $23.10 | $23.26 | $22.95 | $22.96 | $22.96 | 108,657,620 |
| 2022-07-20 | $23.39 | $23.45 | $23.11 | $23.22 | $23.22 | 108,183,890 |
| 2022-07-19 | $23.20 | $23.45 | $23.00 | $23.30 | $23.30 | 133,081,240 |
| 2022-07-18 | $22.80 | $23.50 | $22.80 | $23.25 | $23.25 | 210,136,300 |
| 2022-07-15 | $22.72 | $23.09 | $22.38 | $22.40 | $22.40 | 168,150,020 |
| 2022-07-14 | $22.88 | $23.12 | $22.71 | $22.77 | $22.77 | 147,784,260 |
| 2022-07-13 | $23.06 | $23.29 | $22.89 | $22.99 | $22.99 | 154,827,760 |
| 2022-07-12 | $23.43 | $23.59 | $22.97 | $23.14 | $23.14 | 181,832,130 |
| 2022-07-11 | $23.48 | $23.54 | $23.15 | $23.29 | $23.29 | 168,279,590 |
| 2022-07-08 | $24.75 | $24.79 | $23.54 | $23.63 | $23.63 | 302,368,330 |
| 2022-07-07 | $24.60 | $24.85 | $24.41 | $24.61 | $24.61 | 121,448,610 |
| 2022-07-06 | $25.18 | $25.19 | $24.36 | $24.67 | $24.67 | 198,474,610 |
| 2022-07-05 | $25.67 | $25.86 | $24.91 | $25.23 | $25.23 | 224,458,120 |
| 2022-07-04 | $25.21 | $25.65 | $24.71 | $25.65 | $25.65 | 197,440,640 |
| 2022-07-01 | $25.44 | $25.74 | $25.00 | $25.21 | $25.21 | 149,566,440 |
| 2022-06-30 | $25.13 | $25.76 | $24.95 | $25.40 | $25.40 | 231,730,410 |
| 2022-06-29 | $25.60 | $25.97 | $24.82 | $24.86 | $24.86 | 253,596,200 |
| 2022-06-28 | $25.61 | $26.12 | $25.17 | $25.80 | $25.80 | 194,455,580 |
| 2022-06-27 | $25.53 | $25.99 | $25.34 | $25.61 | $25.61 | 279,591,850 |
| 2022-06-24 | $24.96 | $25.35 | $24.60 | $25.15 | $25.15 | 249,695,090 |
| 2022-06-23 | $23.83 | $25.02 | $23.78 | $24.88 | $24.88 | 328,372,550 |
| 2022-06-22 | $24.27 | $24.44 | $23.80 | $23.80 | $23.80 | 179,210,260 |
| 2022-06-21 | $24.64 | $24.69 | $24.00 | $24.19 | $24.19 | 181,342,800 |
| 2022-06-20 | $24.33 | $24.90 | $24.25 | $24.51 | $24.51 | 199,802,360 |
| 2022-06-17 | $23.95 | $24.68 | $23.74 | $24.43 | $24.43 | 312,409,550 |
| 2022-06-16 | $25.25 | $25.26 | $24.16 | $24.19 | $24.19 | 417,937,630 |
| 2022-06-15 | $24.65 | $26.60 | $24.58 | $25.30 | $25.30 | 789,001,880 |
| 2022-06-14 | $23.30 | $24.96 | $22.61 | $24.54 | $24.54 | 439,758,070 |
| 2022-06-13 | $23.78 | $24.18 | $23.41 | $23.68 | $23.68 | 258,391,660 |
| 2022-06-10 | $23.61 | $24.35 | $23.43 | $24.24 | $24.24 | 305,190,150 |
| 2022-06-09 | $24.05 | $24.57 | $23.78 | $23.85 | $23.85 | 304,984,790 |
| 2022-06-08 | $24.00 | $24.25 | $23.38 | $23.95 | $23.95 | 262,980,350 |
| 2022-06-07 | $23.73 | $24.44 | $23.72 | $23.86 | $23.86 | 322,804,510 |
| 2022-06-06 | $22.91 | $24.00 | $22.61 | $23.95 | $23.95 | 397,207,040 |
| 2022-06-02 | $22.55 | $22.94 | $22.36 | $22.83 | $22.83 | 174,841,260 |
| 2022-06-01 | $22.62 | $23.04 | $22.45 | $22.74 | $22.74 | 214,255,350 |
| 2022-05-31 | $22.03 | $22.79 | $21.89 | $22.64 | $22.64 | 273,279,960 |
| 2022-05-30 | $22.25 | $22.33 | $21.97 | $22.04 | $22.04 | 130,575,360 |
| 2022-05-27 | $22.62 | $22.75 | $22.05 | $22.17 | $22.17 | 163,203,490 |
| 2022-05-26 | $22.23 | $22.75 | $21.86 | $22.45 | $22.45 | 196,413,410 |
| 2022-05-25 | $22.17 | $22.25 | $21.89 | $22.25 | $22.25 | 138,843,800 |
| 2022-05-24 | $22.70 | $22.86 | $22.02 | $22.08 | $22.08 | 204,700,880 |
| 2022-05-23 | $22.73 | $22.92 | $22.42 | $22.78 | $22.78 | 173,890,440 |
| 2022-05-20 | $22.36 | $23.07 | $22.36 | $22.85 | $22.85 | 335,010,710 |
| 2022-05-19 | $21.90 | $22.24 | $21.81 | $22.17 | $22.17 | 153,877,540 |
| 2022-05-18 | $22.64 | $22.70 | $22.15 | $22.27 | $22.27 | 169,859,930 |
| 2022-05-17 | $22.26 | $22.58 | $22.08 | $22.49 | $22.49 | 138,718,660 |
| 2022-05-16 | $22.78 | $22.94 | $22.13 | $22.26 | $22.26 | 151,800,740 |
| 2022-05-13 | $22.72 | $22.79 | $22.22 | $22.53 | $22.53 | 152,095,980 |
| 2022-05-12 | $22.11 | $22.96 | $22.07 | $22.48 | $22.48 | 219,496,620 |
| 2022-05-11 | $21.94 | $23.05 | $21.83 | $22.31 | $22.31 | 379,493,650 |
| 2022-05-10 | $21.26 | $22.07 | $21.17 | $21.94 | $21.94 | 225,388,630 |
| 2022-05-09 | $21.22 | $21.85 | $21.21 | $21.50 | $21.50 | 133,986,070 |
| 2022-05-06 | $21.80 | $22.08 | $21.50 | $21.53 | $21.53 | 217,916,570 |
| 2022-05-05 | $22.31 | $22.70 | $22.12 | $22.40 | $22.40 | 251,956,660 |
| 2022-05-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-05-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-29 | $21.65 | $23.04 | $21.10 | $22.78 | $22.78 | 504,452,580 |
| 2022-04-28 | $21.33 | $21.49 | $20.83 | $21.05 | $21.05 | 241,865,110 |
| 2022-04-27 | $20.57 | $21.85 | $20.50 | $21.65 | $21.65 | 382,727,740 |
| 2022-04-26 | $20.64 | $21.36 | $20.18 | $20.75 | $20.75 | 338,601,750 |
| 2022-04-25 | $20.10 | $21.21 | $19.85 | $20.67 | $20.67 | 337,401,540 |
| 2022-04-22 | $20.52 | $21.26 | $20.46 | $20.85 | $20.85 | 205,064,990 |
| 2022-04-21 | $20.35 | $21.25 | $20.32 | $20.69 | $20.69 | 240,323,470 |
| 2022-04-20 | $21.59 | $21.75 | $20.48 | $20.61 | $20.61 | 273,416,490 |
| 2022-04-19 | $26.10 | $26.57 | $25.85 | $25.94 | $21.55 | 141,202,020 |
| 2022-04-18 | $26.30 | $26.55 | $25.66 | $26.23 | $21.79 | 190,758,290 |
| 2022-04-15 | $26.49 | $27.32 | $26.40 | $26.90 | $22.35 | 210,391,750 |
| 2022-04-14 | $26.35 | $27.20 | $26.12 | $26.82 | $22.28 | 298,975,250 |
| 2022-04-13 | $25.80 | $26.60 | $25.66 | $25.94 | $21.55 | 234,952,630 |
| 2022-04-12 | $24.67 | $26.47 | $24.65 | $26.20 | $21.76 | 307,692,320 |
| 2022-04-11 | $25.75 | $25.76 | $24.70 | $24.71 | $20.53 | 249,140,860 |
| 2022-04-08 | $25.50 | $26.35 | $25.36 | $26.09 | $21.67 | 215,981,670 |
| 2022-04-07 | $25.78 | $26.44 | $25.49 | $25.50 | $21.18 | 193,474,730 |
| 2022-04-06 | $25.78 | $26.07 | $25.52 | $25.96 | $21.57 | 170,440,370 |
| 2022-04-05 | $26.09 | $26.09 | $26.09 | $26.09 | $21.67 | 0 |
| 2022-04-04 | $26.09 | $26.09 | $26.09 | $26.09 | $21.67 | 0 |
| 2022-04-01 | $25.21 | $26.39 | $25.14 | $26.09 | $21.67 | 279,116,790 |
| 2022-03-31 | $25.82 | $25.82 | $25.25 | $25.34 | $21.05 | 210,891,110 |
| 2022-03-30 | $24.49 | $26.08 | $24.41 | $26.08 | $21.67 | 352,001,740 |
| 2022-03-29 | $24.58 | $24.78 | $24.11 | $24.19 | $20.09 | 103,394,060 |
| 2022-03-28 | $24.03 | $24.80 | $23.84 | $24.49 | $20.34 | 154,113,220 |
| 2022-03-25 | $25.28 | $25.44 | $24.59 | $24.60 | $20.44 | 174,865,200 |
| 2022-03-24 | $25.09 | $25.66 | $24.80 | $25.35 | $21.06 | 184,042,120 |
| 2022-03-23 | $25.25 | $25.49 | $25.06 | $25.25 | $20.98 | 147,234,980 |
| 2022-03-22 | $24.90 | $25.55 | $24.71 | $25.12 | $20.87 | 176,995,630 |
| 2022-03-21 | $25.89 | $25.89 | $24.91 | $25.05 | $20.81 | 288,317,910 |
| 2022-03-18 | $25.70 | $26.10 | $25.20 | $25.99 | $21.59 | 278,082,490 |
| 2022-03-17 | $25.80 | $26.48 | $25.35 | $25.84 | $21.47 | 561,721,720 |
| 2022-03-16 | $23.20 | $25.50 | $22.62 | $25.21 | $20.94 | 546,648,780 |
| 2022-03-15 | $23.00 | $24.01 | $22.80 | $22.83 | $18.97 | 335,790,200 |
| 2022-03-14 | $24.00 | $24.25 | $23.50 | $23.50 | $19.52 | 241,817,700 |
| 2022-03-11 | $24.08 | $25.05 | $23.06 | $24.60 | $20.44 | 406,266,140 |
| 2022-03-10 | $24.97 | $25.33 | $24.52 | $24.55 | $20.39 | 271,964,260 |
| 2022-03-09 | $25.00 | $25.09 | $23.13 | $24.26 | $20.15 | 321,484,880 |
| 2022-03-08 | $25.02 | $25.36 | $24.40 | $24.86 | $20.65 | 222,940,030 |
| 2022-03-07 | $25.66 | $25.68 | $24.68 | $24.88 | $20.67 | 249,421,010 |
| 2022-03-04 | $26.45 | $26.86 | $25.82 | $26.00 | $21.60 | 192,069,760 |
| 2022-03-03 | $27.21 | $27.40 | $26.57 | $26.74 | $22.21 | 145,512,320 |
| 2022-03-02 | $27.15 | $27.23 | $26.95 | $27.12 | $22.53 | 112,337,060 |
| 2022-03-01 | $26.90 | $27.55 | $26.73 | $27.44 | $22.79 | 272,867,800 |
| 2022-02-28 | $26.22 | $26.84 | $26.10 | $26.74 | $22.21 | 188,473,340 |
| 2022-02-25 | $26.55 | $27.09 | $26.30 | $26.42 | $21.95 | 235,037,170 |
| 2022-02-24 | $26.01 | $26.63 | $25.65 | $26.10 | $21.68 | 233,831,570 |
| 2022-02-23 | $25.68 | $26.45 | $25.38 | $26.40 | $21.93 | 267,688,370 |
| 2022-02-22 | $25.75 | $25.88 | $25.23 | $25.38 | $21.08 | 250,225,870 |
| 2022-02-21 | $26.99 | $27.10 | $26.01 | $26.15 | $21.72 | 363,319,350 |
| 2022-02-18 | $27.32 | $27.37 | $26.85 | $27.08 | $22.50 | 177,174,800 |
| 2022-02-17 | $27.22 | $27.85 | $27.13 | $27.53 | $22.87 | 142,035,980 |
| 2022-02-16 | $27.66 | $28.06 | $27.36 | $27.47 | $22.82 | 207,472,070 |
| 2022-02-15 | $26.90 | $27.48 | $26.68 | $27.36 | $22.73 | 274,954,910 |
| 2022-02-14 | $31.30 | $31.52 | $26.90 | $27.49 | $22.84 | 548,867,540 |
| 2022-02-11 | $32.03 | $32.46 | $31.62 | $31.73 | $26.36 | 122,463,860 |
| 2022-02-10 | $32.77 | $32.89 | $31.85 | $32.14 | $26.70 | 131,255,890 |
| 2022-02-09 | $32.17 | $32.74 | $31.92 | $32.67 | $27.14 | 119,271,850 |
| 2022-02-08 | $32.22 | $32.37 | $31.24 | $32.13 | $26.69 | 126,410,490 |
| 2022-02-07 | $32.21 | $32.53 | $31.90 | $32.22 | $26.77 | 122,936,830 |
| 2022-02-04 | $31.36 | $31.36 | $31.36 | $31.36 | $26.05 | 0 |
| 2022-02-03 | $31.36 | $31.36 | $31.36 | $31.36 | $26.05 | 0 |
| 2022-02-02 | $31.36 | $31.36 | $31.36 | $31.36 | $26.05 | 0 |
| 2022-02-01 | $31.36 | $31.36 | $31.36 | $31.36 | $26.05 | 0 |
| 2022-01-28 | $32.32 | $32.39 | $31.34 | $31.36 | $26.05 | 111,206,030 |
| 2022-01-27 | $32.40 | $32.79 | $31.78 | $31.81 | $26.42 | 116,334,950 |
| 2022-01-26 | $32.19 | $32.68 | $31.67 | $32.68 | $27.15 | 134,578,990 |
| 2022-01-25 | $32.10 | $32.51 | $31.66 | $31.72 | $26.35 | 140,418,760 |
| 2022-01-24 | $32.97 | $33.42 | $32.44 | $32.59 | $27.07 | 107,811,800 |
| 2022-01-21 | $33.63 | $33.77 | $32.98 | $33.24 | $27.61 | 102,577,620 |
| 2022-01-20 | $33.00 | $34.00 | $32.65 | $33.73 | $28.02 | 171,507,300 |
| 2022-01-19 | $33.66 | $33.94 | $32.79 | $33.15 | $27.54 | 148,343,790 |
| 2022-01-18 | $32.97 | $33.44 | $32.70 | $33.08 | $27.48 | 113,341,430 |
| 2022-01-17 | $32.25 | $33.15 | $32.24 | $32.90 | $27.33 | 122,540,140 |
| 2022-01-14 | $32.09 | $32.70 | $32.01 | $32.22 | $26.77 | 125,140,530 |
| 2022-01-13 | $33.70 | $33.87 | $32.50 | $32.53 | $27.02 | 161,075,970 |
| 2022-01-12 | $33.60 | $33.80 | $33.10 | $33.66 | $27.96 | 121,372,870 |
| 2022-01-11 | $33.39 | $33.74 | $33.30 | $33.40 | $27.75 | 89,345,980 |
| 2022-01-10 | $33.51 | $33.93 | $33.35 | $33.53 | $27.85 | 108,833,840 |
| 2022-01-07 | $34.19 | $34.24 | $33.68 | $33.75 | $28.04 | 121,573,650 |
| 2022-01-06 | $34.71 | $34.73 | $33.88 | $33.96 | $28.21 | 199,863,890 |
| 2022-01-05 | $35.95 | $36.20 | $34.63 | $35.07 | $29.13 | 191,721,920 |
| 2022-01-04 | $37.25 | $37.28 | $35.75 | $35.86 | $29.79 | 138,863,400 |
| 2022-01-03 | $37.11 | $37.11 | $37.11 | $37.11 | $30.83 | 0 |
| 2021-12-31 | $37.28 | $37.34 | $36.82 | $37.11 | $30.83 | 79,377,930 |
| 2021-12-30 | $36.30 | $37.40 | $35.91 | $37.04 | $30.77 | 132,751,580 |
| 2021-12-29 | $37.63 | $37.64 | $36.25 | $36.31 | $30.16 | 127,431,300 |
| 2021-12-28 | $37.18 | $37.67 | $36.97 | $37.66 | $31.28 | 98,658,750 |
| 2021-12-27 | $37.77 | $37.77 | $36.81 | $36.97 | $30.71 | 78,846,380 |
| 2021-12-24 | $37.47 | $38.13 | $37.18 | $37.31 | $30.99 | 76,291,570 |
| 2021-12-23 | $37.41 | $37.60 | $36.97 | $37.47 | $31.13 | 81,369,420 |
| 2021-12-22 | $37.50 | $37.80 | $37.27 | $37.35 | $31.03 | 66,978,870 |
| 2021-12-21 | $37.57 | $37.85 | $36.94 | $37.69 | $31.31 | 106,682,350 |
| 2021-12-20 | $37.99 | $38.66 | $37.40 | $37.57 | $31.21 | 151,229,100 |
| 2021-12-17 | $38.66 | $39.04 | $37.93 | $37.93 | $31.51 | 148,174,990 |
| 2021-12-16 | $39.00 | $39.10 | $38.17 | $38.78 | $32.22 | 97,713,570 |
| 2021-12-15 | $38.31 | $39.30 | $38.20 | $38.67 | $32.12 | 137,602,540 |
| 2021-12-14 | $38.13 | $38.77 | $37.98 | $38.31 | $31.82 | 127,681,450 |
| 2021-12-13 | $37.82 | $39.35 | $37.59 | $38.13 | $31.68 | 264,181,310 |
| 2021-12-07 | $35.90 | $35.95 | $35.05 | $35.45 | $29.45 | 136,679,530 |
| 2021-12-06 | $34.82 | $36.60 | $34.81 | $35.29 | $29.32 | 264,752,900 |
| 2021-12-03 | $34.87 | $34.87 | $34.87 | $34.87 | $28.97 | 133,109,840 |
| 2021-12-02 | $34.97 | $34.97 | $34.97 | $34.97 | $29.05 | 92,524,620 |
| 2021-12-01 | $34.60 | $34.99 | $34.25 | $34.74 | $28.86 | 92,211,980 |
| 2021-11-30 | $34.95 | $35.36 | $34.42 | $34.64 | $28.78 | 91,861,890 |
| 2021-11-29 | $34.41 | $34.85 | $34.36 | $34.81 | $28.92 | 100,104,490 |
| 2021-11-26 | $34.80 | $35.02 | $34.43 | $34.73 | $28.85 | 88,316,990 |
| 2021-11-25 | $35.40 | $35.48 | $34.77 | $34.90 | $28.99 | 89,567,240 |
| 2021-11-24 | $35.63 | $35.93 | $35.17 | $35.29 | $29.32 | 107,664,620 |
| 2021-11-23 | $35.84 | $36.37 | $35.61 | $35.69 | $29.65 | 136,305,310 |
| 2021-11-22 | $35.30 | $36.10 | $35.15 | $35.86 | $29.79 | 167,894,200 |
| 2021-11-19 | $34.59 | $35.68 | $34.49 | $35.22 | $29.26 | 142,830,420 |
| 2021-11-18 | $35.10 | $35.23 | $34.44 | $34.69 | $28.82 | 83,949,060 |
| 2021-11-17 | $35.22 | $35.55 | $34.92 | $35.15 | $29.20 | 89,084,360 |
| 2021-11-16 | $35.37 | $35.62 | $34.68 | $34.79 | $28.90 | 131,884,730 |
| 2021-11-15 | $35.43 | $35.96 | $35.19 | $35.33 | $29.35 | 124,053,010 |
| 2021-11-12 | $35.21 | $35.90 | $35.17 | $35.43 | $29.43 | 154,694,650 |
| 2021-11-11 | $33.70 | $35.55 | $33.69 | $35.35 | $29.37 | 317,994,580 |
| 2021-11-10 | $33.29 | $33.71 | $33.10 | $33.62 | $27.93 | 109,727,110 |
| 2021-11-09 | $33.35 | $33.57 | $33.04 | $33.49 | $27.82 | 103,231,610 |
| 2021-11-08 | $32.78 | $33.74 | $32.74 | $33.32 | $27.68 | 157,491,610 |
| 2021-11-05 | $32.57 | $32.57 | $32.57 | $32.57 | $27.06 | 96,914,200 |
| 2021-11-04 | $32.75 | $33.18 | $32.48 | $32.57 | $27.06 | 107,033,720 |
| 2021-11-03 | $32.20 | $32.73 | $32.07 | $32.45 | $26.96 | 111,760,730 |
| 2021-11-02 | $32.55 | $32.69 | $31.35 | $32.00 | $26.58 | 167,341,720 |
| 2021-11-01 | $32.61 | $33.00 | $32.50 | $32.61 | $27.09 | 103,283,480 |
| 2021-10-29 | $32.20 | $33.10 | $32.12 | $32.90 | $27.33 | 132,186,320 |
| 2021-10-28 | $32.71 | $33.03 | $32.16 | $32.30 | $26.83 | 139,121,470 |
| 2021-10-27 | $33.80 | $33.90 | $32.60 | $32.90 | $27.33 | 183,164,660 |
| 2021-10-26 | $33.78 | $34.25 | $33.70 | $33.91 | $28.17 | 132,336,950 |
| 2021-10-25 | $33.26 | $34.10 | $32.96 | $33.94 | $28.19 | 159,907,160 |
| 2021-10-22 | $33.67 | $33.75 | $33.21 | $33.24 | $27.61 | 96,658,920 |
| 2021-10-21 | $33.48 | $33.80 | $32.91 | $33.57 | $27.89 | 126,139,330 |
| 2021-10-20 | $33.60 | $34.05 | $33.33 | $33.46 | $27.80 | 110,671,620 |
| 2021-10-19 | $33.60 | $34.10 | $33.23 | $33.43 | $27.77 | 135,396,740 |
| 2021-10-18 | $34.00 | $34.26 | $33.25 | $33.61 | $27.92 | 159,133,250 |
| 2021-10-15 | $32.50 | $34.05 | $32.42 | $33.87 | $28.14 | 147,994,590 |
| 2021-10-14 | $33.19 | $33.36 | $32.81 | $33.10 | $27.50 | 80,756,960 |
| 2021-10-13 | $32.63 | $33.44 | $32.23 | $33.20 | $27.58 | 114,832,020 |
| 2021-10-12 | $34.00 | $34.04 | $32.15 | $32.78 | $27.23 | 241,365,250 |
| 2021-10-11 | $34.57 | $35.26 | $34.30 | $34.41 | $28.58 | 119,223,560 |
| 2021-09-30 | $33.95 | $34.65 | $33.42 | $34.37 | $28.55 | 139,295,440 |
| 2021-09-29 | $34.17 | $34.19 | $33.20 | $33.68 | $27.98 | 146,715,490 |
| 2021-09-28 | $33.26 | $34.77 | $32.99 | $34.30 | $28.49 | 222,197,890 |
| 2021-09-27 | $34.45 | $35.08 | $32.75 | $32.94 | $27.36 | 275,894,100 |
| 2021-09-24 | $34.18 | $35.03 | $34.10 | $34.31 | $28.50 | 123,202,200 |
| 2021-09-23 | $34.91 | $35.50 | $34.08 | $34.33 | $28.52 | 173,017,230 |
| 2021-09-22 | $34.00 | $34.79 | $33.86 | $34.35 | $28.54 | 105,815,920 |
| 2021-09-21 | $34.70 | $34.70 | $34.70 | $34.70 | $28.83 | 0 |
| 2021-09-20 | $34.70 | $34.70 | $34.70 | $34.70 | $28.83 | 0 |
| 2021-09-17 | $34.08 | $34.96 | $33.79 | $34.70 | $28.83 | 139,944,120 |
| 2021-09-16 | $35.46 | $35.51 | $33.55 | $34.08 | $28.31 | 219,566,490 |
| 2021-09-15 | $35.80 | $35.80 | $34.70 | $35.31 | $29.33 | 170,694,180 |
| 2021-09-14 | $36.38 | $36.64 | $35.00 | $35.40 | $29.41 | 258,182,320 |
| 2021-09-13 | $35.60 | $36.80 | $35.57 | $36.16 | $30.04 | 253,000,300 |
| 2021-09-09 | $35.20 | $35.68 | $34.60 | $35.26 | $29.29 | 198,784,230 |
| 2021-09-08 | $34.10 | $36.75 | $34.00 | $35.29 | $29.32 | 413,562,810 |
| 2021-09-07 | $32.76 | $34.79 | $32.60 | $34.20 | $28.41 | 424,676,960 |
| 2021-09-06 | $30.92 | $33.50 | $30.82 | $32.99 | $27.41 | 464,616,830 |
| 2021-09-03 | $32.85 | $33.04 | $31.27 | $31.28 | $25.98 | 293,977,270 |
| 2021-09-02 | $31.50 | $32.29 | $31.36 | $31.74 | $26.37 | 217,563,480 |
| 2021-09-01 | $30.78 | $32.70 | $30.36 | $31.74 | $26.37 | 374,678,520 |
| 2021-08-31 | $30.30 | $31.25 | $30.00 | $30.95 | $25.71 | 243,394,530 |
| 2021-08-30 | $31.21 | $31.29 | $29.93 | $30.52 | $25.35 | 226,827,960 |
| 2021-08-27 | $30.85 | $31.38 | $30.71 | $31.00 | $25.75 | 134,090,870 |
| 2021-08-26 | $31.45 | $31.85 | $30.96 | $30.98 | $25.74 | 178,243,960 |
| 2021-08-25 | $32.00 | $32.01 | $31.22 | $31.54 | $26.20 | 171,289,730 |
| 2021-08-24 | $31.53 | $32.88 | $31.16 | $32.17 | $26.72 | 263,451,760 |
| 2021-08-23 | $31.51 | $31.96 | $31.11 | $31.53 | $26.19 | 165,420,340 |
| 2021-08-20 | $31.93 | $32.55 | $30.95 | $31.41 | $26.09 | 254,079,470 |
| 2021-08-19 | $33.21 | $33.40 | $31.79 | $32.08 | $26.65 | 323,906,910 |
| 2021-08-18 | $31.29 | $33.80 | $30.81 | $33.21 | $27.59 | 455,916,110 |
| 2021-08-17 | $31.98 | $32.98 | $30.91 | $30.98 | $25.74 | 285,972,410 |
| 2021-08-16 | $32.17 | $33.00 | $32.07 | $32.19 | $26.74 | 177,036,170 |
| 2021-08-13 | $31.80 | $32.66 | $31.71 | $32.16 | $26.72 | 127,196,000 |
| 2021-08-12 | $32.80 | $33.00 | $31.90 | $32.06 | $26.63 | 192,275,780 |
| 2021-08-11 | $33.75 | $33.98 | $32.81 | $32.96 | $27.38 | 195,150,600 |
| 2021-08-10 | $33.00 | $33.72 | $32.50 | $33.70 | $28.00 | 252,380,610 |
| 2021-08-09 | $32.69 | $33.78 | $32.58 | $33.26 | $27.63 | 224,218,710 |
| 2021-08-06 | $32.66 | $33.51 | $32.66 | $32.93 | $27.36 | 164,706,320 |
| 2021-08-05 | $33.60 | $33.60 | $32.38 | $32.69 | $27.16 | 204,156,750 |
| 2021-08-04 | $33.10 | $33.88 | $32.71 | $33.57 | $27.89 | 221,857,260 |
| 2021-08-03 | $32.90 | $34.25 | $32.75 | $33.23 | $27.60 | 299,164,500 |
| 2021-08-02 | $31.10 | $33.86 | $30.70 | $33.03 | $27.44 | 362,073,060 |
| 2021-07-30 | $31.71 | $31.94 | $30.82 | $31.05 | $25.79 | 217,174,740 |
| 2021-07-29 | $31.50 | $32.45 | $31.23 | $32.09 | $26.66 | 328,842,470 |
| 2021-07-28 | $30.75 | $31.28 | $29.38 | $30.49 | $25.33 | 297,661,140 |
| 2021-07-27 | $33.50 | $33.61 | $30.71 | $30.98 | $25.74 | 326,221,660 |
| 2021-07-26 | $34.39 | $34.47 | $32.50 | $32.82 | $27.26 | 346,932,250 |
| 2021-07-23 | $35.10 | $36.09 | $33.90 | $34.12 | $28.34 | 370,432,430 |
| 2021-07-22 | $34.39 | $35.20 | $33.94 | $35.09 | $29.15 | 306,114,010 |
| 2021-07-21 | $32.78 | $34.78 | $32.65 | $34.19 | $28.40 | 370,694,240 |
| 2021-07-20 | $32.22 | $32.91 | $32.13 | $32.47 | $26.97 | 120,485,300 |
| 2021-07-19 | $32.23 | $32.79 | $32.05 | $32.58 | $27.06 | 151,134,020 |
| 2021-07-16 | $33.33 | $33.47 | $32.30 | $32.50 | $27.00 | 236,598,840 |
| 2021-07-15 | $32.00 | $33.38 | $31.88 | $33.09 | $27.49 | 262,881,620 |
| 2021-07-14 | $32.15 | $32.85 | $31.88 | $32.15 | $26.71 | 194,469,810 |
| 2021-07-13 | $32.71 | $33.05 | $32.08 | $32.32 | $26.85 | 216,741,150 |
| 2021-07-12 | $32.15 | $33.59 | $31.51 | $32.99 | $27.41 | 450,854,990 |
| 2021-07-09 | $30.90 | $31.69 | $30.65 | $31.49 | $26.16 | 209,619,730 |
| 2021-07-08 | $30.80 | $32.12 | $30.80 | $31.20 | $25.92 | 339,963,300 |
| 2021-07-07 | $29.50 | $30.77 | $29.48 | $30.48 | $25.32 | 228,947,520 |
| 2021-07-06 | $29.83 | $30.10 | $29.21 | $30.05 | $24.96 | 213,020,210 |
| 2021-07-05 | $29.62 | $29.98 | $29.22 | $29.81 | $24.76 | 195,073,390 |
| 2021-07-02 | $31.02 | $31.02 | $29.48 | $29.72 | $24.69 | 328,294,410 |
| 2021-07-01 | $33.75 | $33.88 | $31.13 | $31.16 | $25.89 | 353,182,810 |
| 2021-06-30 | $31.95 | $33.09 | $31.78 | $32.79 | $27.24 | 258,229,730 |
| 2021-06-29 | $32.75 | $32.75 | $31.56 | $31.75 | $26.38 | 242,087,590 |
| 2021-06-28 | $32.80 | $32.91 | $32.19 | $32.78 | $27.23 | 264,954,430 |
| 2021-06-25 | $30.70 | $33.20 | $30.42 | $32.70 | $27.16 | 487,187,620 |
| 2021-06-24 | $31.00 | $31.18 | $30.40 | $30.50 | $25.34 | 164,818,660 |
| 2021-06-23 | $30.66 | $31.24 | $30.31 | $30.96 | $25.72 | 198,009,480 |
| 2021-06-22 | $30.78 | $30.89 | $30.11 | $30.57 | $25.39 | 146,261,680 |
| 2021-06-21 | $30.58 | $31.08 | $30.38 | $30.62 | $25.44 | 202,475,300 |
| 2021-06-18 | $29.90 | $30.68 | $29.65 | $30.24 | $25.12 | 213,217,130 |
| 2021-06-17 | $28.88 | $29.96 | $28.88 | $29.67 | $24.65 | 235,938,000 |
| 2021-06-16 | $30.71 | $31.06 | $28.80 | $28.83 | $23.95 | 383,079,520 |
| 2021-06-15 | $31.37 | $31.52 | $30.40 | $30.85 | $25.63 | 191,080,110 |
| 2021-06-14 | $31.37 | $31.37 | $31.37 | $31.37 | $26.06 | 0 |
| 2021-06-11 | $31.51 | $31.79 | $31.11 | $31.37 | $26.06 | 253,999,050 |
| 2021-06-10 | $30.49 | $32.00 | $30.48 | $31.29 | $25.99 | 316,801,560 |
| 2021-06-09 | $30.79 | $31.10 | $29.92 | $30.40 | $25.25 | 213,757,260 |
| 2021-06-08 | $31.00 | $31.64 | $30.72 | $30.87 | $25.64 | 213,861,480 |
| 2021-06-07 | $31.00 | $31.60 | $30.50 | $31.20 | $25.92 | 224,338,800 |
| 2021-06-04 | $30.60 | $31.97 | $30.42 | $31.02 | $25.77 | 299,496,060 |
| 2021-06-03 | $30.76 | $31.94 | $30.76 | $30.86 | $25.64 | 266,602,420 |
| 2021-06-02 | $31.42 | $31.66 | $30.43 | $30.64 | $25.45 | 210,402,830 |
| 2021-06-01 | $31.50 | $31.68 | $30.76 | $31.36 | $26.05 | 213,190,110 |
| 2021-05-31 | $31.04 | $31.80 | $30.62 | $31.80 | $26.42 | 232,828,960 |
| 2021-05-28 | $31.30 | $32.40 | $30.85 | $31.31 | $26.01 | 278,433,570 |
| 2021-05-27 | $31.32 | $31.80 | $30.56 | $31.42 | $26.10 | 231,073,660 |
| 2021-05-26 | $38.30 | $38.52 | $37.37 | $37.62 | $26.00 | 242,414,410 |
| 2021-05-25 | $35.40 | $38.29 | $35.34 | $37.98 | $26.25 | 368,103,520 |
| 2021-05-24 | $35.40 | $36.08 | $35.10 | $35.35 | $24.44 | 229,317,150 |
| 2021-05-21 | $35.80 | $35.80 | $34.38 | $34.49 | $23.84 | 227,752,640 |
| 2021-05-20 | $35.40 | $36.47 | $35.20 | $35.72 | $24.69 | 230,202,480 |
| 2021-05-19 | $34.23 | $36.10 | $34.20 | $35.22 | $24.35 | 229,721,020 |
| 2021-05-18 | $34.30 | $35.52 | $34.20 | $34.41 | $23.79 | 218,217,560 |
| 2021-05-17 | $33.90 | $34.75 | $33.80 | $34.32 | $23.72 | 316,358,100 |
| 2021-05-14 | $30.90 | $34.89 | $30.86 | $34.40 | $23.78 | 453,381,460 |
| 2021-05-13 | $30.00 | $30.95 | $29.92 | $30.50 | $21.08 | 114,002,880 |
| 2021-05-12 | $30.20 | $30.53 | $30.00 | $30.46 | $21.06 | 113,511,010 |
| 2021-05-11 | $29.71 | $30.99 | $29.40 | $30.66 | $21.19 | 171,375,030 |
| 2021-05-10 | $30.15 | $30.30 | $29.52 | $29.99 | $20.73 | 137,623,520 |
| 2021-05-07 | $31.59 | $31.66 | $30.01 | $30.19 | $20.87 | 161,468,640 |
| 2021-05-06 | $32.12 | $32.30 | $30.78 | $31.30 | $21.64 | 195,178,450 |
| 2021-05-05 | $32.24 | $32.24 | $32.24 | $32.24 | $22.29 | 0 |
| 2021-05-04 | $32.24 | $32.24 | $32.24 | $32.24 | $22.29 | 0 |
| 2021-04-30 | $31.90 | $32.69 | $31.78 | $32.24 | $22.29 | 172,781,140 |
| 2021-04-29 | $31.68 | $32.75 | $31.60 | $31.99 | $22.11 | 226,160,030 |
| 2021-04-28 | $30.01 | $32.08 | $29.96 | $31.75 | $21.95 | 231,761,570 |
| 2021-04-27 | $30.10 | $30.90 | $29.35 | $30.21 | $20.88 | 305,949,340 |
| 2021-04-26 | $32.00 | $32.20 | $30.85 | $31.02 | $21.44 | 256,758,450 |
| 2021-04-23 | $30.40 | $32.04 | $30.31 | $31.59 | $21.84 | 252,103,510 |
| 2021-04-22 | $30.34 | $30.93 | $30.00 | $30.51 | $21.09 | 163,334,010 |
| 2021-04-21 | $29.46 | $30.29 | $29.42 | $29.93 | $20.69 | 126,948,020 |
| 2021-04-20 | $29.77 | $30.35 | $29.71 | $29.78 | $20.58 | 186,842,020 |
| 2021-04-19 | $28.35 | $30.25 | $28.13 | $30.12 | $20.82 | 287,740,320 |
| 2021-04-16 | $28.60 | $28.82 | $28.05 | $28.57 | $19.75 | 139,928,100 |
| 2021-04-15 | $28.01 | $28.55 | $27.96 | $28.54 | $19.73 | 138,111,150 |
| 2021-04-14 | $27.22 | $28.41 | $27.16 | $28.38 | $19.62 | 205,763,070 |
| 2021-04-13 | $26.94 | $27.42 | $26.85 | $27.04 | $18.69 | 129,641,250 |
| 2021-04-12 | $27.71 | $28.03 | $26.73 | $26.85 | $18.56 | 160,549,590 |
| 2021-04-09 | $28.00 | $28.17 | $27.54 | $27.68 | $19.13 | 107,304,320 |
| 2021-04-08 | $27.70 | $28.43 | $27.52 | $28.10 | $19.42 | 141,861,390 |
| 2021-04-07 | $28.20 | $28.28 | $27.70 | $27.88 | $19.27 | 158,070,360 |
| 2021-04-06 | $29.11 | $29.35 | $28.30 | $28.61 | $19.78 | 151,726,170 |
| 2021-04-05 | $28.87 | $28.87 | $28.87 | $28.87 | $19.96 | 0 |
| 2021-04-02 | $28.66 | $29.17 | $28.60 | $28.87 | $19.96 | 238,635,940 |
| 2021-04-01 | $27.51 | $28.27 | $27.27 | $28.20 | $19.49 | 184,918,150 |
| 2021-03-31 | $27.85 | $27.86 | $27.07 | $27.26 | $18.84 | 138,686,340 |
| 2021-03-30 | $27.65 | $28.15 | $27.40 | $27.95 | $19.32 | 137,213,550 |
| 2021-03-29 | $28.09 | $28.58 | $27.71 | $27.77 | $19.20 | 180,624,210 |
| 2021-03-26 | $27.45 | $28.38 | $27.42 | $28.10 | $19.42 | 266,689,560 |
| 2021-03-25 | $26.75 | $27.52 | $26.44 | $27.23 | $18.82 | 169,596,780 |
| 2021-03-24 | $26.91 | $27.83 | $26.86 | $27.07 | $18.71 | 204,952,170 |
| 2021-03-23 | $27.60 | $27.78 | $26.72 | $27.15 | $18.77 | 192,328,980 |
| 2021-03-22 | $27.38 | $28.10 | $27.08 | $27.61 | $19.08 | 183,863,590 |
| 2021-03-19 | $27.68 | $27.75 | $26.96 | $27.15 | $18.77 | 192,209,950 |
| 2021-03-18 | $27.53 | $28.64 | $27.41 | $28.24 | $19.52 | 259,650,030 |
| 2021-03-17 | $27.10 | $27.69 | $26.88 | $27.37 | $18.92 | 153,535,790 |
| 2021-03-16 | $27.78 | $27.78 | $26.81 | $27.21 | $18.81 | 154,958,860 |
| 2021-03-15 | $27.99 | $28.00 | $27.06 | $27.33 | $18.89 | 180,812,000 |
| 2021-03-12 | $28.70 | $28.89 | $27.92 | $28.16 | $19.47 | 205,780,250 |
| 2021-03-11 | $27.97 | $29.08 | $27.81 | $28.60 | $19.77 | 217,198,970 |
| 2021-03-10 | $28.23 | $28.43 | $27.77 | $27.81 | $19.22 | 195,250,940 |
| 2021-03-09 | $28.68 | $29.06 | $27.44 | $27.53 | $19.03 | 327,894,840 |
| 2021-03-08 | $30.90 | $31.13 | $28.81 | $28.81 | $19.91 | 297,650,420 |
| 2021-03-05 | $29.48 | $31.18 | $29.38 | $30.69 | $21.21 | 273,195,960 |
| 2021-03-04 | $31.30 | $31.30 | $29.85 | $30.12 | $20.82 | 291,788,070 |
| 2021-03-03 | $30.90 | $31.83 | $30.67 | $31.80 | $21.98 | 207,402,200 |
| 2021-03-02 | $31.43 | $31.67 | $30.40 | $30.73 | $21.24 | 199,630,990 |
| 2021-03-01 | $30.79 | $31.45 | $30.59 | $31.33 | $21.66 | 215,368,140 |
| 2021-02-26 | $30.50 | $31.22 | $30.31 | $30.38 | $21.00 | 266,623,150 |
| 2021-02-25 | $33.00 | $33.10 | $31.60 | $31.67 | $21.89 | 254,264,170 |
| 2021-02-24 | $33.55 | $33.83 | $32.29 | $32.65 | $22.57 | 265,741,430 |
| 2021-02-23 | $33.56 | $34.32 | $33.16 | $33.55 | $23.19 | 219,885,020 |
| 2021-02-22 | $36.82 | $36.82 | $33.53 | $33.63 | $23.25 | 446,594,890 |
| 2021-02-19 | $37.00 | $37.49 | $35.85 | $36.82 | $25.45 | 277,189,210 |
| 2021-02-18 | $39.90 | $40.17 | $37.51 | $37.62 | $26.00 | 304,172,190 |
| 2021-02-17 | $38.49 | $38.49 | $38.49 | $38.49 | $26.61 | 0 |
| 2021-02-16 | $38.49 | $38.49 | $38.49 | $38.49 | $26.61 | 0 |
| 2021-02-15 | $38.49 | $38.49 | $38.49 | $38.49 | $26.61 | 0 |
| 2021-02-12 | $38.49 | $38.49 | $38.49 | $38.49 | $26.61 | 0 |
| 2021-02-11 | $38.49 | $38.49 | $38.49 | $38.49 | $26.61 | 0 |
| 2021-02-10 | $38.30 | $38.70 | $37.62 | $38.49 | $26.61 | 245,529,650 |
| 2021-02-09 | $35.85 | $38.38 | $35.52 | $38.16 | $26.38 | 350,762,000 |
| 2021-02-08 | $35.63 | $36.25 | $34.31 | $35.84 | $24.77 | 210,516,470 |
| 2021-02-05 | $35.80 | $36.38 | $35.15 | $35.37 | $24.45 | 191,460,890 |
| 2021-02-04 | $34.86 | $35.92 | $34.41 | $35.39 | $24.46 | 218,955,410 |
| 2021-02-03 | $36.51 | $36.69 | $35.08 | $35.34 | $24.43 | 264,230,950 |
| 2021-02-02 | $36.19 | $36.95 | $35.56 | $36.85 | $25.47 | 249,644,690 |
| 2021-02-01 | $35.68 | $36.77 | $35.40 | $35.88 | $24.80 | 245,138,460 |
| 2021-01-29 | $36.69 | $37.12 | $33.70 | $35.20 | $24.33 | 396,024,310 |
| 2021-01-28 | $36.62 | $37.28 | $36.15 | $36.20 | $25.02 | 275,271,110 |
| 2021-01-27 | $37.11 | $37.80 | $36.67 | $37.20 | $25.71 | 256,939,590 |
| 2021-01-26 | $39.00 | $39.00 | $36.60 | $36.62 | $25.31 | 413,462,340 |
| 2021-01-25 | $40.00 | $40.57 | $38.80 | $39.56 | $27.35 | 341,528,410 |
| 2021-01-22 | $39.28 | $39.75 | $38.45 | $39.35 | $27.20 | 313,326,900 |
| 2021-01-21 | $37.68 | $40.55 | $37.58 | $39.68 | $27.43 | 387,440,530 |
| 2021-01-20 | $37.80 | $38.73 | $37.14 | $37.45 | $25.89 | 275,728,050 |
| 2021-01-19 | $37.70 | $38.65 | $36.68 | $37.04 | $25.60 | 296,131,040 |
| 2021-01-18 | $35.90 | $38.87 | $35.83 | $37.78 | $26.11 | 334,752,660 |
| 2021-01-15 | $36.50 | $37.48 | $35.00 | $36.04 | $24.91 | 343,278,180 |
| 2021-01-14 | $38.10 | $38.10 | $36.37 | $36.52 | $25.24 | 375,219,550 |
| 2021-01-13 | $37.70 | $39.44 | $37.30 | $38.86 | $26.86 | 486,127,550 |
| 2021-01-12 | $33.08 | $38.18 | $33.08 | $38.18 | $26.39 | 547,589,170 |
| 2021-01-11 | $34.28 | $34.33 | $32.60 | $33.03 | $22.83 | 326,014,130 |
| 2021-01-08 | $34.75 | $34.96 | $33.45 | $33.90 | $23.43 | 357,447,730 |
| 2021-01-07 | $33.02 | $34.71 | $32.69 | $34.70 | $23.99 | 380,011,920 |
| 2021-01-06 | $32.65 | $33.93 | $32.50 | $33.10 | $22.88 | 345,176,350 |
| 2021-01-05 | $31.68 | $33.00 | $31.30 | $32.43 | $22.42 | 434,368,360 |
| 2021-01-04 | $31.72 | $32.76 | $30.68 | $32.20 | $22.26 | 475,336,310 |
| 2021-01-01 | $31.00 | $31.00 | $31.00 | $31.00 | $21.43 | 0 |
| 2020-12-31 | $29.38 | $31.78 | $29.36 | $31.00 | $21.43 | 512,471,160 |
| 2020-12-30 | $27.71 | $28.97 | $27.42 | $28.93 | $20.00 | 365,498,060 |
| 2020-12-29 | $27.62 | $28.45 | $27.49 | $27.59 | $19.07 | 265,611,290 |
| 2020-12-28 | $26.79 | $28.00 | $26.40 | $27.42 | $18.95 | 272,173,830 |
| 2020-12-25 | $26.38 | $27.15 | $26.04 | $26.83 | $18.55 | 207,657,290 |
| 2020-12-24 | $26.56 | $27.04 | $26.41 | $26.53 | $18.34 | 136,058,200 |
| 2020-12-23 | $26.33 | $27.10 | $26.32 | $26.64 | $18.41 | 207,059,350 |
| 2020-12-22 | $27.30 | $27.49 | $26.31 | $26.32 | $18.19 | 240,111,020 |
| 2020-12-21 | $26.70 | $27.73 | $26.32 | $27.59 | $19.07 | 249,119,610 |
| 2020-12-18 | $27.09 | $27.23 | $26.72 | $26.90 | $18.59 | 167,206,430 |
| 2020-12-17 | $26.14 | $27.48 | $26.12 | $27.31 | $18.88 | 317,190,080 |
| 2020-12-16 | $26.69 | $26.69 | $26.12 | $26.15 | $18.08 | 153,909,550 |
| 2020-12-15 | $26.42 | $26.95 | $26.22 | $26.70 | $18.46 | 165,495,330 |
| 2020-12-14 | $26.50 | $26.74 | $26.10 | $26.59 | $18.38 | 167,387,830 |
| 2020-12-11 | $26.89 | $26.96 | $26.02 | $26.47 | $18.30 | 224,526,800 |
| 2020-12-10 | $26.71 | $27.07 | $26.53 | $26.73 | $18.48 | 213,143,430 |
| 2020-12-09 | $28.05 | $28.24 | $26.70 | $26.70 | $18.46 | 352,675,240 |
| 2020-12-08 | $27.91 | $28.45 | $27.75 | $28.05 | $19.39 | 203,288,590 |
| 2020-12-07 | $28.69 | $28.69 | $27.71 | $27.75 | $19.18 | 214,465,830 |
| 2020-12-04 | $28.79 | $28.83 | $27.98 | $28.36 | $19.60 | 298,510,760 |
| 2020-12-03 | $28.51 | $29.45 | $28.40 | $29.20 | $20.18 | 328,012,720 |
| 2020-12-02 | $29.30 | $29.57 | $28.37 | $28.67 | $19.82 | 456,237,790 |
| 2020-12-01 | $27.40 | $29.58 | $27.32 | $29.42 | $20.34 | 593,411,770 |
| 2020-11-30 | $27.00 | $29.20 | $26.90 | $27.50 | $19.01 | 704,893,870 |
| 2020-11-27 | $26.00 | $26.69 | $25.86 | $26.69 | $18.45 | 235,784,850 |
| 2020-11-26 | $25.77 | $26.24 | $25.68 | $25.92 | $17.92 | 160,302,860 |
| 2020-11-25 | $26.31 | $26.68 | $25.67 | $25.67 | $17.74 | 197,044,120 |
| 2020-11-24 | $26.25 | $26.49 | $25.96 | $26.11 | $18.05 | 186,973,170 |
| 2020-11-23 | $25.55 | $26.92 | $25.37 | $26.34 | $18.21 | 353,762,850 |
| 2020-11-20 | $25.70 | $25.98 | $25.49 | $25.73 | $17.79 | 147,507,580 |
| 2020-11-19 | $25.01 | $26.08 | $24.74 | $25.83 | $17.85 | 229,372,010 |
| 2020-11-18 | $25.18 | $25.62 | $25.10 | $25.31 | $17.50 | 194,035,670 |
| 2020-11-17 | $25.05 | $25.16 | $24.45 | $25.16 | $17.39 | 164,276,600 |
| 2020-11-16 | $25.26 | $25.27 | $24.72 | $25.18 | $17.41 | 135,263,620 |
| 2020-11-13 | $25.13 | $25.14 | $24.60 | $24.96 | $17.25 | 184,681,180 |
| 2020-11-12 | $25.47 | $25.73 | $25.21 | $25.45 | $17.59 | 152,510,780 |
| 2020-11-11 | $26.55 | $26.67 | $25.30 | $25.37 | $17.54 | 319,219,670 |
| 2020-11-10 | $27.00 | $27.34 | $26.51 | $26.67 | $18.44 | 335,161,600 |
| 2020-11-09 | $25.40 | $27.58 | $25.25 | $26.92 | $18.61 | 497,659,340 |
| 2020-11-06 | $24.95 | $25.32 | $24.71 | $25.20 | $17.42 | 256,659,610 |
| 2020-11-05 | $24.75 | $25.15 | $24.60 | $24.98 | $17.27 | 256,840,650 |
| 2020-11-04 | $24.30 | $24.41 | $23.86 | $24.22 | $16.74 | 148,974,890 |
| 2020-11-03 | $23.61 | $24.75 | $23.61 | $24.30 | $16.80 | 250,510,020 |
| 2020-11-02 | $23.43 | $23.94 | $23.25 | $23.52 | $16.26 | 162,004,530 |
| 2020-10-30 | $24.28 | $24.45 | $23.31 | $23.38 | $16.16 | 221,671,840 |
| 2020-10-29 | $24.10 | $24.63 | $24.00 | $24.37 | $16.85 | 187,313,840 |
| 2020-10-28 | $24.26 | $24.53 | $24.03 | $24.34 | $16.82 | 165,081,000 |
| 2020-10-27 | $24.15 | $24.46 | $24.11 | $24.33 | $16.82 | 130,490,680 |
| 2020-10-26 | $25.12 | $25.14 | $23.90 | $24.33 | $16.82 | 248,332,110 |
| 2020-10-23 | $26.12 | $26.23 | $25.19 | $25.19 | $17.41 | 160,870,150 |
| 2020-10-22 | $26.10 | $26.48 | $25.65 | $26.09 | $18.03 | 193,448,840 |
| 2020-10-21 | $26.79 | $26.80 | $26.13 | $26.35 | $18.21 | 180,202,500 |
| 2020-10-20 | $25.99 | $26.87 | $25.97 | $26.75 | $18.49 | 264,967,840 |
| 2020-10-19 | $26.98 | $27.00 | $25.95 | $25.97 | $17.95 | 266,270,020 |
| 2020-10-16 | $25.66 | $26.12 | $25.66 | $25.98 | $17.96 | 157,849,120 |
| 2020-10-15 | $25.91 | $26.39 | $25.70 | $25.72 | $17.78 | 164,318,490 |
| 2020-10-14 | $25.98 | $26.08 | $25.65 | $25.89 | $17.90 | 155,679,660 |
| 2020-10-13 | $25.70 | $26.20 | $25.62 | $26.12 | $18.06 | 234,342,220 |
| 2020-10-12 | $24.86 | $26.20 | $24.72 | $26.09 | $18.03 | 362,616,790 |
| 2020-10-09 | $24.49 | $24.89 | $24.38 | $24.62 | $17.02 | 185,005,690 |
| 2020-10-08 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 0 |
| 2020-10-07 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 0 |
| 2020-10-06 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 0 |
| 2020-10-05 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 0 |
| 2020-10-02 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 0 |
| 2020-10-01 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 0 |
| 2020-09-30 | $24.36 | $24.46 | $23.84 | $23.99 | $16.58 | 133,242,600 |
| 2020-09-29 | $24.05 | $24.48 | $24.01 | $24.21 | $16.73 | 166,321,160 |
| 2020-09-28 | $23.87 | $24.07 | $23.72 | $23.87 | $16.50 | 115,411,680 |
| 2020-09-25 | $23.87 | $24.29 | $23.77 | $24.02 | $16.60 | 167,375,530 |
| 2020-09-24 | $24.01 | $24.38 | $23.70 | $23.75 | $16.42 | 171,193,730 |
| 2020-09-23 | $24.32 | $24.46 | $23.96 | $24.13 | $16.68 | 159,615,460 |
| 2020-09-22 | $24.21 | $25.14 | $24.14 | $24.31 | $16.80 | 248,634,070 |
| 2020-09-21 | $25.50 | $25.65 | $24.44 | $24.45 | $16.90 | 328,010,640 |
| 2020-09-18 | $23.48 | $25.50 | $23.29 | $25.00 | $17.28 | 498,463,520 |
| 2020-09-17 | $23.15 | $23.78 | $22.82 | $23.47 | $16.22 | 216,230,990 |
| 2020-09-16 | $23.60 | $23.84 | $23.14 | $23.32 | $16.12 | 180,795,290 |
| 2020-09-15 | $23.61 | $23.78 | $23.35 | $23.71 | $16.39 | 161,093,720 |
| 2020-09-14 | $23.64 | $23.84 | $23.30 | $23.61 | $16.32 | 174,830,110 |
| 2020-09-11 | $23.10 | $23.56 | $23.00 | $23.46 | $16.22 | 197,256,050 |
| 2020-09-10 | $24.21 | $24.46 | $23.11 | $23.20 | $16.04 | 268,015,510 |
| 2020-09-09 | $24.70 | $24.90 | $23.81 | $23.96 | $16.56 | 294,545,060 |
| 2020-09-08 | $24.76 | $25.30 | $24.26 | $25.01 | $17.29 | 298,392,900 |
| 2020-09-07 | $25.75 | $25.92 | $24.41 | $24.60 | $17.00 | 391,703,020 |
| 2020-09-04 | $25.61 | $26.07 | $25.51 | $25.91 | $17.91 | 214,825,430 |
| 2020-09-03 | $26.80 | $27.19 | $26.14 | $26.33 | $18.20 | 364,395,050 |
| 2020-09-02 | $26.30 | $27.06 | $26.05 | $26.84 | $18.55 | 427,234,760 |
| 2020-09-01 | $26.15 | $26.38 | $25.73 | $26.29 | $18.17 | 222,147,600 |
| 2020-08-31 | $26.59 | $27.18 | $26.12 | $26.16 | $18.08 | 401,051,280 |
| 2020-08-28 | $25.26 | $26.63 | $25.01 | $26.33 | $18.20 | 393,677,500 |
| 2020-08-27 | $25.27 | $25.77 | $25.14 | $25.52 | $17.64 | 218,920,610 |
| 2020-08-26 | $26.20 | $26.35 | $25.15 | $25.28 | $17.47 | 380,241,240 |
| 2020-08-25 | $25.88 | $27.50 | $25.88 | $26.45 | $18.28 | 459,340,150 |
| 2020-08-24 | $26.50 | $26.59 | $25.14 | $25.93 | $17.92 | 334,669,200 |
| 2020-08-21 | $25.55 | $26.20 | $25.47 | $26.15 | $18.08 | 327,959,930 |
| 2020-08-20 | $25.00 | $25.65 | $24.90 | $25.18 | $17.41 | 234,848,010 |
| 2020-08-19 | $26.10 | $26.33 | $25.02 | $25.16 | $17.39 | 308,031,050 |
| 2020-08-18 | $26.00 | $26.63 | $25.93 | $26.19 | $18.10 | 253,994,700 |
| 2020-08-17 | $25.89 | $26.83 | $25.40 | $26.18 | $18.10 | 448,335,000 |
| 2020-08-14 | $24.80 | $25.46 | $24.75 | $25.33 | $17.51 | 213,091,200 |
| 2020-08-13 | $25.00 | $25.50 | $24.77 | $24.91 | $17.22 | 269,075,910 |
| 2020-08-12 | $25.19 | $25.53 | $24.00 | $24.68 | $17.06 | 392,241,480 |
| 2020-08-11 | $26.50 | $26.89 | $25.05 | $25.19 | $17.41 | 388,831,350 |
| 2020-08-10 | $26.21 | $27.36 | $25.88 | $26.50 | $18.32 | 370,322,760 |
| 2020-08-07 | $27.50 | $28.20 | $26.38 | $26.93 | $18.61 | 470,586,060 |
| 2020-08-06 | $27.79 | $29.33 | $27.09 | $28.67 | $19.82 | 426,531,360 |
| 2020-08-05 | $27.00 | $28.27 | $26.80 | $27.67 | $19.13 | 344,029,410 |
| 2020-08-04 | $27.68 | $27.86 | $27.05 | $27.21 | $18.81 | 317,922,830 |
| 2020-08-03 | $27.18 | $27.86 | $26.56 | $27.74 | $19.17 | 423,986,610 |
| 2020-07-31 | $26.26 | $27.36 | $26.18 | $26.67 | $18.44 | 390,943,540 |
| 2020-07-30 | $26.68 | $26.68 | $26.01 | $26.11 | $18.05 | 313,147,880 |
| 2020-07-29 | $24.69 | $26.75 | $24.55 | $26.70 | $18.46 | 481,425,700 |
| 2020-07-28 | $25.59 | $25.61 | $24.51 | $24.89 | $17.20 | 328,456,710 |
| 2020-07-27 | $25.05 | $25.51 | $24.36 | $24.84 | $17.17 | 380,488,670 |
| 2020-07-24 | $27.09 | $27.18 | $24.97 | $25.01 | $17.29 | 602,718,480 |
| 2020-07-23 | $26.40 | $27.55 | $26.10 | $27.53 | $19.03 | 494,659,770 |
| 2020-07-22 | $25.88 | $27.85 | $25.88 | $26.69 | $18.45 | 476,817,930 |
| 2020-07-21 | $25.80 | $26.55 | $25.53 | $25.86 | $17.88 | 333,740,990 |
| 2020-07-20 | $25.50 | $26.28 | $24.80 | $25.80 | $17.83 | 495,514,800 |
| 2020-07-17 | $25.66 | $26.05 | $23.70 | $24.64 | $17.03 | 599,857,320 |
| 2020-07-16 | $27.55 | $28.78 | $25.22 | $25.28 | $17.47 | 635,393,200 |
| 2020-07-15 | $28.98 | $29.63 | $27.66 | $28.02 | $19.37 | 511,636,910 |
| 2020-07-14 | $26.69 | $29.18 | $26.20 | $28.99 | $20.04 | 609,802,600 |
| 2020-07-13 | $25.25 | $28.11 | $24.99 | $26.92 | $18.61 | 558,433,410 |
| 2020-07-10 | $26.15 | $26.60 | $25.58 | $25.63 | $17.72 | 537,205,820 |
| 2020-07-09 | $25.74 | $28.18 | $25.10 | $27.16 | $18.77 | 645,810,200 |
| 2020-07-08 | $23.95 | $25.94 | $23.92 | $25.94 | $17.93 | 540,681,070 |
| 2020-07-07 | $24.94 | $24.98 | $23.41 | $23.58 | $16.30 | 618,642,340 |
| 2020-07-06 | $23.10 | $24.95 | $22.92 | $24.80 | $17.14 | 706,535,640 |
| 2020-07-03 | $21.92 | $23.45 | $21.63 | $22.80 | $15.76 | 647,753,140 |
| 2020-07-02 | $20.28 | $22.17 | $19.97 | $21.90 | $15.14 | 555,844,940 |
| 2020-07-01 | $20.00 | $20.35 | $19.68 | $20.24 | $13.99 | 377,769,600 |
| 2020-06-30 | $18.71 | $20.35 | $18.66 | $20.20 | $13.96 | 503,416,840 |
| 2020-06-29 | $18.91 | $19.10 | $18.43 | $18.50 | $12.79 | 407,077,180 |
| 2020-06-26 | $19.18 | $19.18 | $19.18 | $19.18 | $13.26 | 0 |
| 2020-06-25 | $19.18 | $19.18 | $19.18 | $19.18 | $13.26 | 0 |
| 2020-06-24 | $19.72 | $19.77 | $18.91 | $19.18 | $13.26 | 397,245,000 |
| 2020-06-23 | $18.86 | $19.61 | $18.75 | $19.61 | $13.56 | 410,550,970 |
| 2020-06-22 | $18.31 | $19.54 | $18.20 | $18.94 | $13.09 | 515,088,470 |
| 2020-06-19 | $16.86 | $18.58 | $16.85 | $18.15 | $12.55 | 503,326,990 |
| 2020-06-18 | $16.42 | $17.17 | $16.36 | $16.95 | $11.72 | 341,324,770 |
| 2020-06-17 | $16.49 | $16.55 | $16.17 | $16.42 | $11.35 | 216,559,490 |
| 2020-06-16 | $16.48 | $16.75 | $16.26 | $16.50 | $11.41 | 295,886,270 |
| 2020-06-15 | $16.28 | $16.96 | $16.12 | $16.23 | $11.22 | 469,622,500 |
| 2020-06-12 | $15.45 | $16.28 | $15.35 | $16.13 | $11.15 | 395,594,270 |
| 2020-06-11 | $15.71 | $16.44 | $15.67 | $15.81 | $10.93 | 378,416,460 |
| 2020-06-10 | $15.67 | $15.85 | $15.56 | $15.81 | $10.93 | 200,283,580 |
| 2020-06-09 | $15.20 | $16.12 | $15.19 | $15.72 | $10.87 | 399,562,420 |
| 2020-06-08 | $15.36 | $15.44 | $15.13 | $15.16 | $10.48 | 160,470,550 |
| 2020-06-05 | $15.30 | $15.40 | $15.01 | $15.37 | $10.62 | 212,877,590 |
| 2020-06-04 | $15.39 | $15.48 | $15.20 | $15.25 | $10.54 | 154,510,420 |
| 2020-06-03 | $15.48 | $15.65 | $15.18 | $15.25 | $10.54 | 257,460,910 |
| 2020-06-02 | $15.30 | $15.53 | $15.17 | $15.35 | $10.61 | 234,854,010 |
| 2020-06-01 | $14.70 | $15.60 | $14.70 | $15.44 | $10.67 | 405,140,890 |
| 2020-05-29 | $14.25 | $14.37 | $14.16 | $14.25 | $9.85 | 124,135,080 |
| 2020-05-28 | $14.27 | $14.64 | $14.18 | $14.40 | $9.95 | 192,988,720 |
| 2020-05-27 | $14.39 | $14.39 | $14.12 | $14.23 | $9.84 | 109,826,530 |
| 2020-05-26 | $14.22 | $14.49 | $14.21 | $14.41 | $9.96 | 149,186,130 |
| 2020-05-25 | $14.20 | $14.28 | $14.04 | $14.13 | $9.77 | 111,019,780 |
| 2020-05-22 | $14.65 | $14.71 | $14.16 | $14.19 | $9.81 | 173,669,410 |
| 2020-05-21 | $15.03 | $15.06 | $14.61 | $14.68 | $10.15 | 153,381,460 |
| 2020-05-20 | $18.20 | $18.25 | $17.86 | $17.95 | $10.32 | 125,891,630 |
| 2020-05-19 | $18.32 | $18.49 | $18.23 | $18.26 | $10.50 | 159,131,570 |
| 2020-05-18 | $17.90 | $18.28 | $17.72 | $18.03 | $10.37 | 161,424,060 |
| 2020-05-15 | $18.04 | $18.15 | $17.90 | $17.91 | $10.30 | 108,682,520 |
| 2020-05-14 | $18.12 | $18.20 | $17.88 | $17.89 | $10.29 | 125,542,920 |
| 2020-05-13 | $18.11 | $18.34 | $18.04 | $18.25 | $10.49 | 117,442,800 |
| 2020-05-12 | $18.28 | $18.39 | $17.93 | $18.20 | $10.46 | 128,866,070 |
| 2020-05-11 | $18.35 | $18.60 | $18.09 | $18.25 | $10.49 | 186,845,850 |
| 2020-05-08 | $18.33 | $18.83 | $18.22 | $18.40 | $10.58 | 264,739,210 |
| 2020-05-07 | $18.32 | $18.47 | $18.05 | $18.14 | $10.43 | 171,202,400 |
| 2020-05-06 | $17.95 | $18.44 | $17.88 | $18.42 | $10.59 | 249,994,910 |
| 2020-05-05 | $18.24 | $18.24 | $18.24 | $18.24 | $10.49 | 0 |
| 2020-05-04 | $18.24 | $18.24 | $18.24 | $18.24 | $10.49 | 0 |
| 2020-05-01 | $18.24 | $18.24 | $18.24 | $18.24 | $10.49 | 0 |
| 2020-04-30 | $17.66 | $18.30 | $17.58 | $18.24 | $10.49 | 290,697,810 |
| 2020-04-29 | $17.14 | $17.68 | $17.10 | $17.48 | $10.05 | 195,326,610 |
| 2020-04-28 | $16.99 | $17.50 | $16.85 | $17.23 | $9.91 | 274,011,960 |
| 2020-04-27 | $16.88 | $17.05 | $16.68 | $16.71 | $9.61 | 135,646,260 |
| 2020-04-24 | $17.14 | $17.27 | $16.75 | $16.82 | $9.67 | 158,192,700 |
| 2020-04-23 | $17.42 | $17.44 | $17.12 | $17.14 | $9.85 | 127,106,550 |
| 2020-04-22 | $17.20 | $17.50 | $17.17 | $17.42 | $10.02 | 155,775,200 |
| 2020-04-21 | $17.56 | $17.57 | $17.10 | $17.38 | $9.99 | 188,007,520 |
| 2020-04-20 | $17.65 | $17.95 | $17.55 | $17.70 | $10.18 | 168,554,720 |
| 2020-04-17 | $17.78 | $18.02 | $17.60 | $17.64 | $10.14 | 267,849,350 |
| 2020-04-16 | $17.25 | $17.75 | $17.21 | $17.57 | $10.10 | 206,886,620 |
| 2020-04-15 | $17.75 | $17.91 | $17.29 | $17.32 | $9.96 | 242,773,270 |
| 2020-04-14 | $17.66 | $18.18 | $17.48 | $17.90 | $10.29 | 306,879,000 |
| 2020-04-13 | $17.00 | $17.68 | $16.91 | $17.68 | $10.16 | 236,483,690 |
| 2020-04-10 | $17.80 | $17.80 | $17.05 | $17.13 | $9.85 | 304,429,350 |
| 2020-04-09 | $17.12 | $17.81 | $17.12 | $17.45 | $10.03 | 349,022,680 |
| 2020-04-08 | $16.61 | $16.86 | $16.60 | $16.74 | $9.62 | 137,152,500 |
| 2020-04-07 | $16.64 | $16.90 | $16.57 | $16.77 | $9.64 | 236,024,040 |
| 2020-04-06 | $16.23 | $16.23 | $16.23 | $16.23 | $9.33 | 0 |
| 2020-04-03 | $16.45 | $16.50 | $16.18 | $16.23 | $9.33 | 155,248,680 |
| 2020-04-02 | $16.08 | $16.64 | $16.07 | $16.62 | $9.56 | 193,467,690 |
| 2020-04-01 | $15.96 | $16.40 | $15.90 | $16.07 | $9.24 | 158,255,750 |
| 2020-03-31 | $16.55 | $16.55 | $16.03 | $16.05 | $9.23 | 160,957,630 |
| 2020-03-30 | $16.20 | $16.51 | $16.02 | $16.34 | $9.39 | 180,025,350 |
| 2020-03-27 | $16.83 | $17.10 | $16.59 | $16.64 | $9.57 | 207,462,590 |
| 2020-03-26 | $16.70 | $16.92 | $16.55 | $16.59 | $9.54 | 166,837,540 |
| 2020-03-25 | $17.00 | $17.24 | $16.75 | $16.88 | $9.70 | 316,492,400 |
| 2020-03-24 | $16.43 | $16.74 | $15.94 | $16.68 | $9.59 | 275,846,870 |
| 2020-03-23 | $16.29 | $16.55 | $16.00 | $16.03 | $9.22 | 228,745,240 |
| 2020-03-20 | $16.90 | $17.00 | $16.44 | $16.88 | $9.70 | 250,325,390 |
| 2020-03-19 | $16.36 | $16.94 | $16.06 | $16.73 | $9.62 | 348,306,680 |
| 2020-03-18 | $16.90 | $17.24 | $16.10 | $16.16 | $9.29 | 328,901,920 |
| 2020-03-17 | $17.00 | $17.13 | $16.23 | $16.78 | $9.65 | 321,065,920 |
| 2020-03-16 | $17.70 | $17.92 | $16.31 | $16.47 | $9.47 | 425,299,110 |
| 2020-03-13 | $17.28 | $18.30 | $17.18 | $17.93 | $10.31 | 401,504,200 |
| 2020-03-12 | $17.95 | $18.36 | $17.78 | $18.11 | $10.41 | 283,313,100 |
| 2020-03-11 | $18.86 | $18.93 | $18.05 | $18.17 | $10.45 | 327,486,000 |
| 2020-03-10 | $18.30 | $19.20 | $17.82 | $19.00 | $10.92 | 438,322,890 |
| 2020-03-09 | $18.49 | $18.92 | $17.64 | $17.99 | $10.34 | 476,315,600 |
| 2020-03-06 | $19.60 | $19.83 | $19.16 | $19.17 | $11.02 | 357,778,250 |
| 2020-03-05 | $19.47 | $20.68 | $18.94 | $20.17 | $11.60 | 602,990,630 |
| 2020-03-04 | $18.43 | $19.32 | $18.19 | $19.32 | $11.11 | 419,961,480 |
| 2020-03-03 | $18.70 | $19.35 | $18.20 | $18.45 | $10.61 | 429,830,710 |
| 2020-03-02 | $17.79 | $18.56 | $17.47 | $18.18 | $10.45 | 460,452,270 |
| 2020-02-28 | $18.20 | $18.53 | $17.08 | $17.35 | $9.97 | 571,187,940 |
| 2020-02-27 | $18.96 | $19.47 | $18.53 | $18.98 | $10.91 | 413,449,790 |
| 2020-02-26 | $19.50 | $20.20 | $18.59 | $18.73 | $10.77 | 587,358,430 |
| 2020-02-25 | $18.27 | $20.15 | $17.80 | $19.95 | $11.47 | 637,979,570 |
| 2020-02-24 | $18.22 | $19.16 | $18.07 | $18.66 | $10.73 | 527,528,960 |
| 2020-02-21 | $18.26 | $19.06 | $17.91 | $18.50 | $10.64 | 796,652,330 |
| 2020-02-20 | $15.87 | $17.34 | $15.75 | $17.34 | $9.97 | 479,410,550 |
| 2020-02-19 | $15.70 | $16.19 | $15.65 | $15.76 | $9.06 | 283,920,380 |
| 2020-02-18 | $15.82 | $16.00 | $15.58 | $15.74 | $9.05 | 252,014,060 |
| 2020-02-17 | $15.80 | $16.03 | $15.54 | $15.91 | $9.15 | 411,400,720 |
| 2020-02-14 | $14.70 | $15.86 | $14.63 | $15.30 | $8.80 | 427,573,370 |
| 2020-02-13 | $14.90 | $15.06 | $14.59 | $14.64 | $8.42 | 179,353,030 |
| 2020-02-12 | $14.46 | $15.08 | $14.46 | $14.99 | $8.62 | 231,596,330 |
| 2020-02-11 | $14.83 | $14.93 | $14.55 | $14.56 | $8.37 | 146,576,450 |
| 2020-02-10 | $14.56 | $14.90 | $14.47 | $14.70 | $8.45 | 175,224,030 |
| 2020-02-07 | $14.45 | $14.71 | $14.39 | $14.62 | $8.41 | 226,748,200 |
| 2020-02-06 | $13.80 | $14.77 | $13.71 | $14.62 | $8.41 | 360,474,320 |
| 2020-02-05 | $13.65 | $14.20 | $13.51 | $13.86 | $7.97 | 251,047,450 |
| 2020-02-04 | $13.00 | $13.77 | $13.00 | $13.55 | $7.79 | 316,330,120 |
| 2020-02-03 | $13.57 | $13.57 | $13.57 | $13.57 | $7.80 | 36,120,300 |
| 2020-01-31 | $15.08 | $15.08 | $15.08 | $15.08 | $8.67 | 0 |
| 2020-01-30 | $15.08 | $15.08 | $15.08 | $15.08 | $8.67 | 0 |
| 2020-01-29 | $15.08 | $15.08 | $15.08 | $15.08 | $8.67 | 0 |
| 2020-01-28 | $15.08 | $15.08 | $15.08 | $15.08 | $8.67 | 0 |
| 2020-01-27 | $15.08 | $15.08 | $15.08 | $15.08 | $8.67 | 0 |
| 2020-01-24 | $15.08 | $15.08 | $15.08 | $15.08 | $8.67 | 0 |
| 2020-01-23 | $15.60 | $15.77 | $14.90 | $15.08 | $8.67 | 244,497,240 |
| 2020-01-22 | $15.50 | $15.95 | $15.35 | $15.87 | $9.12 | 188,897,550 |
| 2020-01-21 | $15.92 | $15.95 | $15.53 | $15.60 | $8.97 | 172,231,110 |
| 2020-01-20 | $15.74 | $16.05 | $15.74 | $16.03 | $9.22 | 149,242,650 |
| 2020-01-17 | $15.79 | $16.00 | $15.72 | $15.75 | $9.05 | 113,591,050 |
| 2020-01-16 | $15.80 | $15.83 | $15.68 | $15.70 | $9.03 | 93,187,450 |
| 2020-01-15 | $15.82 | $15.96 | $15.70 | $15.75 | $9.05 | 122,733,450 |
| 2020-01-14 | $16.22 | $16.30 | $15.84 | $15.87 | $9.12 | 161,749,520 |
| 2020-01-13 | $15.83 | $16.19 | $15.68 | $16.19 | $9.31 | 220,402,630 |
| 2020-01-10 | $16.30 | $16.36 | $16.02 | $16.11 | $9.26 | 258,124,460 |
| 2020-01-09 | $15.89 | $16.10 | $15.86 | $16.01 | $9.20 | 206,553,360 |
| 2020-01-08 | $15.99 | $15.99 | $15.53 | $15.54 | $8.93 | 209,282,570 |
| 2020-01-07 | $16.15 | $16.25 | $15.86 | $16.14 | $9.28 | 202,008,750 |
| 2020-01-06 | $15.86 | $16.45 | $15.83 | $16.15 | $9.28 | 268,910,960 |
| 2020-01-03 | $15.89 | $16.16 | $15.83 | $16.00 | $9.20 | 189,272,370 |
| 2020-01-02 | $16.10 | $16.18 | $15.83 | $15.90 | $9.14 | 301,604,390 |
| 2020-01-01 | $15.77 | $15.77 | $15.77 | $15.77 | $9.07 | 0 |
| 2019-12-31 | $15.70 | $15.87 | $15.62 | $15.77 | $9.07 | 208,134,310 |
| 2019-12-30 | $14.95 | $16.06 | $14.90 | $15.79 | $9.08 | 366,927,100 |
| 2019-12-27 | $15.51 | $15.64 | $15.01 | $15.06 | $8.66 | 242,021,670 |
| 2019-12-26 | $15.21 | $15.52 | $15.15 | $15.49 | $8.91 | 163,955,190 |
| 2019-12-25 | $15.15 | $15.39 | $15.05 | $15.19 | $8.73 | 133,258,350 |
| 2019-12-24 | $15.05 | $15.20 | $15.01 | $15.19 | $8.73 | 116,235,130 |
| 2019-12-23 | $15.31 | $15.48 | $14.96 | $14.96 | $8.60 | 188,251,270 |
| 2019-12-20 | $15.58 | $15.75 | $15.30 | $15.31 | $8.80 | 231,011,290 |
| 2019-12-19 | $15.63 | $15.72 | $15.36 | $15.49 | $8.91 | 199,659,950 |
| 2019-12-18 | $15.67 | $15.95 | $15.60 | $15.63 | $8.99 | 282,248,470 |
| 2019-12-17 | $15.43 | $16.28 | $15.31 | $15.73 | $9.04 | 432,814,130 |
| 2019-12-16 | $15.15 | $15.60 | $15.03 | $15.40 | $8.85 | 346,196,360 |
| 2019-12-13 | $14.50 | $15.44 | $14.46 | $15.18 | $8.73 | 479,153,660 |
| 2019-12-12 | $14.24 | $14.41 | $14.22 | $14.25 | $8.19 | 110,880,990 |
| 2019-12-11 | $14.30 | $14.44 | $14.21 | $14.25 | $8.19 | 132,884,020 |
| 2019-12-10 | $14.14 | $14.33 | $14.09 | $14.30 | $8.22 | 113,651,000 |
| 2019-12-09 | $14.39 | $14.39 | $14.16 | $14.20 | $8.16 | 99,498,750 |
| 2019-12-06 | $14.25 | $14.39 | $14.19 | $14.32 | $8.23 | 117,979,310 |
| 2019-12-05 | $14.05 | $14.36 | $14.03 | $14.30 | $8.22 | 205,258,930 |
| 2019-12-04 | $13.91 | $13.98 | $13.86 | $13.98 | $8.04 | 78,285,880 |
| 2019-12-03 | $13.80 | $14.04 | $13.75 | $14.02 | $8.06 | 88,261,740 |
| 2019-12-02 | $14.03 | $14.14 | $13.87 | $13.91 | $8.00 | 111,970,880 |
| 2019-11-29 | $13.74 | $13.98 | $13.68 | $13.85 | $7.96 | 90,112,990 |
| 2019-11-28 | $13.71 | $13.81 | $13.67 | $13.76 | $7.91 | 59,137,440 |
| 2019-11-27 | $13.82 | $13.86 | $13.69 | $13.72 | $7.89 | 80,209,650 |
| 2019-11-26 | $13.99 | $14.02 | $13.81 | $13.89 | $7.99 | 75,402,480 |
| 2019-11-25 | $13.96 | $14.00 | $13.76 | $13.94 | $8.01 | 100,629,530 |
| 2019-11-22 | $14.13 | $14.34 | $13.98 | $14.02 | $8.06 | 107,183,690 |
| 2019-11-21 | $14.00 | $14.22 | $13.96 | $14.14 | $8.13 | 66,078,260 |
| 2019-11-20 | $14.38 | $14.44 | $14.05 | $14.09 | $8.10 | 111,677,170 |
| 2019-11-19 | $14.12 | $14.45 | $14.07 | $14.44 | $8.30 | 128,180,900 |
| 2019-11-18 | $13.96 | $14.19 | $13.91 | $14.13 | $8.12 | 102,328,440 |
| 2019-11-15 | $14.44 | $14.49 | $13.93 | $13.95 | $8.02 | 158,066,650 |
| 2019-11-14 | $14.44 | $14.54 | $14.27 | $14.45 | $8.31 | 100,374,040 |
| 2019-11-13 | $14.44 | $14.50 | $14.32 | $14.42 | $8.29 | 82,493,390 |
| 2019-11-12 | $14.56 | $14.63 | $14.29 | $14.53 | $8.35 | 129,177,120 |
| 2019-11-11 | $14.90 | $14.94 | $14.53 | $14.60 | $8.39 | 151,285,390 |
| 2019-11-08 | $15.29 | $15.38 | $15.05 | $15.07 | $8.66 | 133,714,180 |
| 2019-11-07 | $14.99 | $15.24 | $14.96 | $15.14 | $8.70 | 90,826,400 |
| 2019-11-06 | $15.30 | $15.34 | $14.98 | $15.07 | $8.66 | 132,592,360 |
| 2019-11-05 | $15.20 | $15.58 | $15.17 | $15.36 | $8.83 | 195,953,820 |
| 2019-11-04 | $15.22 | $15.41 | $15.10 | $15.20 | $8.74 | 132,301,490 |
| 2019-11-01 | $14.85 | $15.23 | $14.81 | $15.16 | $8.72 | 136,231,350 |
| 2019-10-31 | $15.04 | $15.13 | $14.87 | $14.92 | $8.58 | 100,240,900 |
| 2019-10-30 | $15.10 | $15.25 | $14.96 | $14.99 | $8.62 | 131,520,680 |
| 2019-10-29 | $15.68 | $15.69 | $15.16 | $15.18 | $8.73 | 231,912,230 |
| 2019-10-28 | $15.54 | $16.06 | $15.23 | $15.87 | $9.12 | 379,274,310 |
| 2019-10-25 | $14.81 | $15.12 | $14.63 | $15.08 | $8.67 | 157,759,090 |
| 2019-10-24 | $14.78 | $15.03 | $14.73 | $14.85 | $8.54 | 108,193,040 |
| 2019-10-23 | $14.99 | $15.06 | $14.72 | $14.77 | $8.49 | 108,751,890 |
| 2019-10-22 | $14.80 | $14.96 | $14.75 | $14.96 | $8.60 | 103,241,470 |
| 2019-10-21 | $14.86 | $14.88 | $14.58 | $14.77 | $8.49 | 115,887,180 |
| 2019-10-18 | $15.34 | $15.40 | $14.80 | $14.82 | $8.52 | 163,333,500 |
| 2019-10-17 | $15.35 | $15.54 | $15.21 | $15.28 | $8.78 | 106,316,510 |
| 2019-10-16 | $15.60 | $15.77 | $15.38 | $15.40 | $8.85 | 145,513,040 |
| 2019-10-15 | $15.58 | $15.78 | $15.35 | $15.54 | $8.93 | 186,514,530 |
| 2019-10-14 | $15.51 | $15.87 | $15.35 | $15.48 | $8.90 | 254,992,410 |
| 2019-10-11 | $15.09 | $15.52 | $14.89 | $15.31 | $8.80 | 232,802,470 |
| 2019-10-10 | $14.90 | $15.09 | $14.82 | $15.06 | $8.66 | 145,690,010 |
| 2019-10-09 | $14.61 | $14.92 | $14.51 | $14.92 | $8.58 | 114,724,310 |
| 2019-10-08 | $14.84 | $14.94 | $14.67 | $14.77 | $8.49 | 114,602,970 |
| 2019-10-07 | $14.78 | $14.78 | $14.78 | $14.78 | $8.50 | 0 |
| 2019-10-04 | $14.78 | $14.78 | $14.78 | $14.78 | $8.50 | 0 |
| 2019-10-03 | $14.78 | $14.78 | $14.78 | $14.78 | $8.50 | 0 |
| 2019-10-02 | $14.78 | $14.78 | $14.78 | $14.78 | $8.50 | 0 |
| 2019-10-01 | $14.78 | $14.78 | $14.78 | $14.78 | $8.50 | 0 |
| 2019-09-30 | $15.18 | $15.25 | $14.73 | $14.78 | $8.50 | 115,733,040 |
| 2019-09-27 | $15.08 | $15.25 | $15.01 | $15.22 | $8.75 | 119,957,480 |
| 2019-09-26 | $15.45 | $15.53 | $14.93 | $15.01 | $8.63 | 217,173,750 |
| 2019-09-25 | $15.35 | $15.56 | $15.25 | $15.38 | $8.84 | 161,970,650 |
| 2019-09-24 | $15.47 | $15.79 | $15.35 | $15.49 | $8.91 | 198,579,480 |
| 2019-09-23 | $15.50 | $15.52 | $15.26 | $15.42 | $8.87 | 162,294,400 |
| 2019-09-20 | $15.72 | $15.77 | $15.50 | $15.64 | $8.99 | 156,794,900 |
| 2019-09-19 | $15.69 | $15.83 | $15.50 | $15.83 | $9.10 | 176,623,310 |
| 2019-09-18 | $15.79 | $15.80 | $15.44 | $15.58 | $8.96 | 153,052,200 |
| 2019-09-17 | $16.19 | $16.23 | $15.58 | $15.70 | $9.03 | 250,420,170 |
| 2019-09-16 | $16.60 | $16.62 | $16.15 | $16.27 | $9.35 | 189,440,130 |
| 2019-09-13 | $16.55 | $16.55 | $16.55 | $16.55 | $9.51 | 0 |
| 2019-09-12 | $16.53 | $16.63 | $16.16 | $16.55 | $9.51 | 219,780,480 |
| 2019-09-11 | $16.61 | $16.75 | $16.34 | $16.42 | $9.44 | 264,359,970 |
| 2019-09-10 | $16.40 | $16.84 | $16.14 | $16.44 | $9.45 | 300,951,970 |
| 2019-09-09 | $16.66 | $16.70 | $16.30 | $16.50 | $9.49 | 344,435,780 |
| 2019-09-06 | $16.34 | $16.40 | $15.97 | $16.30 | $9.37 | 294,246,670 |
| 2019-09-05 | $15.96 | $16.98 | $15.96 | $16.05 | $9.23 | 551,743,150 |
| 2019-09-04 | $14.95 | $15.72 | $14.90 | $15.50 | $8.91 | 357,826,560 |
| 2019-09-03 | $15.01 | $15.06 | $14.81 | $14.98 | $8.61 | 195,806,850 |
| 2019-09-02 | $14.46 | $15.21 | $14.45 | $15.02 | $8.64 | 300,451,940 |
| 2019-08-30 | $14.75 | $14.90 | $14.26 | $14.47 | $8.32 | 183,573,890 |
| 2019-08-29 | $14.70 | $14.81 | $14.51 | $14.54 | $8.36 | 125,402,870 |
| 2019-08-28 | $14.76 | $14.85 | $14.60 | $14.65 | $8.42 | 155,765,260 |
| 2019-08-27 | $14.59 | $15.25 | $14.53 | $14.88 | $8.55 | 304,228,990 |
| 2019-08-26 | $14.40 | $14.65 | $14.35 | $14.47 | $8.32 | 212,619,990 |
| 2019-08-23 | $14.92 | $15.30 | $14.74 | $14.76 | $8.49 | 228,761,570 |
| 2019-08-22 | $14.84 | $14.94 | $14.72 | $14.88 | $8.55 | 159,880,990 |
| 2019-08-21 | $14.83 | $14.95 | $14.76 | $14.79 | $8.50 | 184,874,990 |
| 2019-08-20 | $15.41 | $15.41 | $14.79 | $14.86 | $8.54 | 361,427,010 |
| 2019-08-19 | $14.05 | $15.20 | $13.97 | $15.20 | $8.74 | 483,767,930 |
| 2019-08-16 | $13.57 | $14.09 | $13.57 | $13.82 | $7.95 | 256,638,980 |
| 2019-08-15 | $13.15 | $13.68 | $13.08 | $13.65 | $7.85 | 168,187,880 |
| 2019-08-14 | $13.74 | $13.78 | $13.46 | $13.48 | $7.75 | 155,506,700 |
| 2019-08-13 | $13.46 | $13.51 | $13.37 | $13.44 | $7.73 | 120,051,660 |
| 2019-08-12 | $13.22 | $13.69 | $13.22 | $13.68 | $7.86 | 200,650,400 |
| 2019-08-09 | $13.37 | $13.41 | $13.02 | $13.09 | $7.53 | 121,835,690 |
| 2019-08-08 | $13.41 | $13.52 | $13.23 | $13.25 | $7.62 | 159,609,590 |
| 2019-08-07 | $13.44 | $13.45 | $13.05 | $13.08 | $7.52 | 147,787,490 |
| 2019-08-06 | $13.17 | $13.62 | $12.91 | $13.39 | $7.70 | 260,508,430 |
| 2019-08-05 | $13.90 | $14.08 | $13.43 | $13.52 | $7.77 | 224,750,050 |
| 2019-08-02 | $14.00 | $14.16 | $13.84 | $14.08 | $8.09 | 218,024,990 |
| 2019-08-01 | $14.46 | $14.55 | $14.20 | $14.44 | $8.30 | 160,403,310 |
| 2019-07-31 | $14.46 | $14.57 | $14.34 | $14.55 | $8.37 | 147,595,970 |
| 2019-07-30 | $14.15 | $14.78 | $14.11 | $14.52 | $8.35 | 271,812,880 |
| 2019-07-29 | $14.29 | $14.33 | $14.00 | $14.10 | $8.11 | 151,123,250 |
| 2019-07-26 | $14.51 | $14.51 | $14.26 | $14.37 | $8.26 | 120,709,830 |
| 2019-07-25 | $14.29 | $14.53 | $14.24 | $14.52 | $8.35 | 154,050,080 |
| 2019-07-24 | $14.50 | $14.65 | $14.27 | $14.36 | $8.26 | 238,909,340 |
| 2019-07-23 | $14.30 | $14.51 | $14.20 | $14.45 | $8.31 | 182,723,530 |
| 2019-07-22 | $14.84 | $14.93 | $14.11 | $14.19 | $8.16 | 252,940,130 |
| 2019-07-19 | $14.47 | $14.96 | $14.38 | $14.79 | $8.50 | 269,005,190 |
| 2019-07-18 | $14.16 | $14.62 | $14.13 | $14.23 | $8.18 | 271,953,540 |
| 2019-07-17 | $13.98 | $14.55 | $13.93 | $14.27 | $8.20 | 317,175,720 |
| 2019-07-16 | $13.80 | $14.06 | $13.76 | $13.99 | $8.04 | 204,988,520 |
| 2019-07-15 | $13.21 | $14.10 | $13.10 | $13.88 | $7.98 | 297,092,440 |
| 2019-07-12 | $12.97 | $13.20 | $12.88 | $13.15 | $7.56 | 103,887,710 |
| 2019-07-11 | $13.04 | $13.18 | $12.88 | $12.94 | $7.44 | 97,299,610 |
| 2019-07-10 | $13.05 | $13.10 | $12.86 | $12.92 | $7.43 | 81,771,000 |
| 2019-07-09 | $13.05 | $13.15 | $12.86 | $13.08 | $7.52 | 123,135,860 |
| 2019-07-08 | $13.51 | $13.62 | $12.96 | $13.00 | $7.47 | 176,538,440 |
| 2019-07-05 | $13.58 | $13.68 | $13.46 | $13.65 | $7.85 | 99,159,420 |
| 2019-07-04 | $13.58 | $13.72 | $13.47 | $13.59 | $7.81 | 108,313,850 |
| 2019-07-03 | $13.80 | $13.80 | $13.45 | $13.52 | $7.77 | 149,067,860 |
| 2019-07-02 | $13.97 | $14.00 | $13.78 | $13.85 | $7.96 | 138,684,400 |
| 2019-07-01 | $14.07 | $14.18 | $13.88 | $13.99 | $8.04 | 268,034,710 |
| 2019-06-28 | $13.60 | $13.68 | $13.38 | $13.55 | $7.79 | 121,844,020 |
| 2019-06-27 | $13.61 | $13.97 | $13.61 | $13.66 | $7.85 | 178,928,020 |
| 2019-06-26 | $13.40 | $13.66 | $13.35 | $13.50 | $7.76 | 128,416,450 |
| 2019-06-25 | $13.78 | $13.93 | $13.38 | $13.77 | $7.92 | 217,171,260 |
| 2019-06-24 | $14.08 | $14.11 | $13.71 | $13.81 | $7.94 | 196,829,540 |
| 2019-06-21 | $13.86 | $14.26 | $13.76 | $14.05 | $8.08 | 377,523,380 |
| 2019-06-20 | $12.86 | $13.93 | $12.86 | $13.63 | $7.84 | 401,338,310 |
| 2019-06-19 | $13.46 | $13.56 | $12.87 | $12.87 | $7.40 | 302,138,940 |
| 2019-06-18 | $12.56 | $12.76 | $12.38 | $12.68 | $7.29 | 106,258,130 |
| 2019-06-17 | $12.53 | $12.68 | $12.40 | $12.53 | $7.20 | 91,406,540 |
| 2019-06-14 | $12.90 | $12.98 | $12.50 | $12.51 | $7.19 | 133,482,870 |
| 2019-06-13 | $12.86 | $13.06 | $12.81 | $12.90 | $7.42 | 149,719,310 |
| 2019-06-12 | $12.99 | $13.06 | $12.82 | $12.86 | $7.39 | 187,636,670 |
| 2019-06-11 | $12.19 | $13.18 | $12.17 | $13.12 | $7.54 | 321,028,020 |
| 2019-06-10 | $12.30 | $12.41 | $11.90 | $12.17 | $7.00 | 134,901,020 |
| 2019-06-07 | $12.27 | $12.27 | $12.27 | $12.27 | $7.05 | 0 |
| 2019-06-06 | $12.54 | $12.68 | $12.23 | $12.27 | $7.05 | 129,834,320 |
| 2019-06-05 | $12.73 | $12.80 | $12.54 | $12.59 | $7.24 | 120,808,030 |
| 2019-06-04 | $12.60 | $12.66 | $12.45 | $12.55 | $7.22 | 111,399,010 |
| 2019-06-03 | $12.81 | $12.95 | $12.61 | $12.64 | $7.27 | 121,812,520 |
| 2019-05-31 | $12.80 | $12.87 | $12.65 | $12.65 | $7.27 | 100,127,190 |
| 2019-05-30 | $12.90 | $12.96 | $12.63 | $12.81 | $7.36 | 140,275,840 |
| 2019-05-29 | $12.93 | $13.22 | $12.88 | $13.05 | $7.50 | 161,757,530 |
| 2019-05-28 | $12.88 | $13.09 | $12.83 | $13.05 | $7.50 | 196,489,000 |
| 2019-05-27 | $12.62 | $13.07 | $12.53 | $12.96 | $7.45 | 250,695,880 |
| 2019-05-24 | $12.61 | $12.70 | $12.50 | $12.53 | $7.20 | 116,858,160 |
| 2019-05-23 | $12.56 | $12.88 | $12.35 | $12.58 | $7.23 | 159,762,000 |
| 2019-05-22 | $12.75 | $12.90 | $12.45 | $12.62 | $7.26 | 136,449,340 |
| 2019-05-21 | $15.07 | $15.57 | $15.02 | $15.40 | $7.37 | 147,413,450 |
| 2019-05-20 | $14.79 | $15.33 | $14.62 | $15.13 | $7.24 | 157,285,900 |
| 2019-05-17 | $15.59 | $15.60 | $14.63 | $14.83 | $7.10 | 179,486,830 |
| 2019-05-16 | $15.76 | $15.76 | $15.40 | $15.57 | $7.45 | 133,140,270 |
| 2019-05-15 | $15.65 | $15.84 | $15.53 | $15.76 | $7.54 | 167,085,630 |
| 2019-05-14 | $15.46 | $15.75 | $15.41 | $15.46 | $7.40 | 156,404,650 |
| 2019-05-13 | $15.70 | $15.81 | $15.35 | $15.49 | $7.41 | 171,968,640 |
| 2019-05-10 | $15.35 | $16.15 | $15.12 | $16.04 | $7.68 | 309,863,270 |
| 2019-05-09 | $14.81 | $15.30 | $14.80 | $15.05 | $7.20 | 162,229,320 |
| 2019-05-08 | $14.65 | $15.37 | $14.56 | $15.05 | $7.20 | 167,300,520 |
| 2019-05-07 | $14.88 | $15.09 | $14.53 | $15.04 | $7.20 | 228,323,740 |
| 2019-05-06 | $15.05 | $15.58 | $14.75 | $14.75 | $7.06 | 287,104,390 |
| 2019-05-03 | $16.39 | $16.39 | $16.39 | $16.39 | $7.84 | 0 |
| 2019-05-02 | $16.39 | $16.39 | $16.39 | $16.39 | $7.84 | 0 |
| 2019-05-01 | $16.39 | $16.39 | $16.39 | $16.39 | $7.84 | 0 |
| 2019-04-30 | $16.63 | $16.86 | $16.25 | $16.39 | $7.84 | 169,780,790 |
| 2019-04-29 | $17.88 | $17.99 | $16.49 | $16.63 | $7.96 | 306,521,670 |
| 2019-04-26 | $18.10 | $18.64 | $18.03 | $18.19 | $8.71 | 159,969,390 |
| 2019-04-25 | $18.98 | $19.14 | $18.22 | $18.26 | $8.74 | 174,826,660 |
| 2019-04-24 | $18.83 | $19.14 | $18.63 | $19.07 | $9.13 | 143,834,320 |
| 2019-04-23 | $18.68 | $19.27 | $18.43 | $18.83 | $9.01 | 167,434,930 |
| 2019-04-22 | $19.45 | $19.57 | $18.63 | $18.73 | $8.96 | 175,999,080 |
| 2019-04-19 | $19.00 | $19.33 | $18.91 | $19.25 | $9.21 | 152,327,520 |
| 2019-04-18 | $18.88 | $19.14 | $18.80 | $18.87 | $9.03 | 110,963,710 |
| 2019-04-17 | $18.95 | $19.15 | $18.84 | $18.92 | $9.05 | 145,212,660 |
| 2019-04-16 | $18.40 | $19.17 | $18.27 | $19.15 | $9.17 | 211,053,050 |
| 2019-04-15 | $19.61 | $19.71 | $18.50 | $18.54 | $8.87 | 219,038,990 |
| 2019-04-12 | $19.16 | $19.38 | $19.02 | $19.16 | $9.17 | 164,304,150 |
| 2019-04-11 | $19.14 | $19.46 | $18.79 | $19.13 | $9.16 | 218,915,590 |
| 2019-04-10 | $19.73 | $19.76 | $18.92 | $19.21 | $9.19 | 293,657,900 |
| 2019-04-09 | $19.99 | $20.28 | $19.62 | $19.90 | $9.52 | 206,612,320 |
| 2019-04-08 | $20.80 | $20.82 | $19.60 | $20.09 | $9.61 | 281,882,490 |
| 2019-04-05 | $20.55 | $20.55 | $20.55 | $20.55 | $9.84 | 0 |
| 2019-04-04 | $21.03 | $21.20 | $20.45 | $20.55 | $9.84 | 257,938,850 |
| 2019-04-03 | $20.02 | $21.09 | $19.98 | $20.88 | $9.99 | 361,519,010 |
| 2019-04-02 | $20.26 | $21.52 | $20.11 | $20.45 | $9.79 | 450,530,430 |
| 2019-04-01 | $19.46 | $20.88 | $19.20 | $20.25 | $9.69 | 423,445,590 |
| 2019-03-29 | $18.18 | $19.40 | $18.09 | $19.38 | $9.28 | 390,492,400 |
| 2019-03-28 | $18.22 | $18.56 | $18.01 | $18.01 | $8.62 | 214,631,660 |
| 2019-03-27 | $18.51 | $18.66 | $18.08 | $18.41 | $8.81 | 201,092,520 |
| 2019-03-26 | $18.96 | $19.10 | $18.14 | $18.35 | $8.78 | 229,209,740 |
| 2019-03-25 | $19.30 | $19.50 | $18.75 | $18.79 | $8.99 | 267,864,920 |
| 2019-03-22 | $20.14 | $20.33 | $19.41 | $19.85 | $9.50 | 228,914,930 |
| 2019-03-21 | $19.98 | $20.92 | $19.76 | $20.24 | $9.69 | 363,185,160 |
| 2019-03-20 | $19.62 | $20.20 | $19.49 | $19.87 | $9.51 | 259,429,480 |
| 2019-03-19 | $19.79 | $19.99 | $19.45 | $19.60 | $9.38 | 200,292,580 |
| 2019-03-18 | $19.18 | $20.05 | $18.66 | $19.97 | $9.56 | 288,776,440 |
| 2019-03-15 | $19.60 | $19.74 | $19.13 | $19.25 | $9.21 | 220,758,600 |
| 2019-03-14 | $19.25 | $19.85 | $18.91 | $19.41 | $9.29 | 268,349,280 |
| 2019-03-13 | $20.20 | $20.22 | $19.33 | $19.43 | $9.30 | 329,458,650 |
| 2019-03-12 | $19.88 | $21.11 | $19.83 | $20.32 | $9.73 | 430,158,540 |
| 2019-03-11 | $19.42 | $20.17 | $19.11 | $19.92 | $9.53 | 302,248,630 |
| 2019-03-08 | $19.98 | $20.73 | $19.25 | $19.30 | $9.24 | 496,990,670 |
| 2019-03-07 | $21.84 | $22.47 | $21.00 | $21.33 | $10.21 | 542,195,790 |
| 2019-03-06 | $21.00 | $22.88 | $20.88 | $22.22 | $10.63 | 527,561,460 |
| 2019-03-05 | $20.43 | $21.35 | $20.31 | $21.28 | $10.18 | 359,015,790 |
| 2019-03-04 | $21.35 | $22.68 | $20.40 | $20.95 | $10.03 | 592,773,090 |
| 2019-03-01 | $19.83 | $21.38 | $19.23 | $20.90 | $10.00 | 563,327,180 |
| 2019-02-28 | $18.60 | $19.88 | $18.06 | $19.60 | $9.38 | 481,547,480 |
| 2019-02-27 | $19.66 | $20.15 | $18.41 | $18.96 | $9.07 | 591,088,950 |
| 2019-02-26 | $20.00 | $20.41 | $19.41 | $19.50 | $9.33 | 810,963,330 |
| 2019-02-25 | $18.55 | $18.55 | $18.00 | $18.55 | $8.88 | 301,324,480 |
| 2019-02-22 | $15.49 | $16.86 | $15.18 | $16.86 | $8.07 | 436,463,180 |
| 2019-02-21 | $14.38 | $15.91 | $14.30 | $15.33 | $7.34 | 425,084,600 |
| 2019-02-20 | $14.36 | $14.60 | $14.18 | $14.46 | $6.92 | 140,386,180 |
| 2019-02-19 | $14.48 | $15.06 | $14.23 | $14.40 | $6.89 | 247,750,800 |
| 2019-02-18 | $13.68 | $14.47 | $13.67 | $14.47 | $6.93 | 207,862,880 |
| 2019-02-15 | $13.85 | $13.88 | $13.53 | $13.56 | $6.49 | 123,804,150 |
| 2019-02-14 | $13.93 | $13.98 | $13.76 | $13.87 | $6.64 | 114,308,810 |
| 2019-02-13 | $13.45 | $14.17 | $13.39 | $13.98 | $6.69 | 216,214,520 |
| 2019-02-12 | $13.50 | $13.58 | $13.33 | $13.42 | $6.42 | 121,596,240 |
| 2019-02-11 | $13.29 | $13.55 | $13.20 | $13.51 | $6.47 | 143,270,370 |
| 2019-02-08 | $13.28 | $13.28 | $13.28 | $13.28 | $6.36 | 0 |
| 2019-02-07 | $13.28 | $13.28 | $13.28 | $13.28 | $6.36 | 0 |
| 2019-02-06 | $13.28 | $13.28 | $13.28 | $13.28 | $6.36 | 0 |
| 2019-02-05 | $13.28 | $13.28 | $13.28 | $13.28 | $6.36 | 0 |
| 2019-02-04 | $13.28 | $13.28 | $13.28 | $13.28 | $6.36 | 0 |
| 2019-02-01 | $13.00 | $13.32 | $12.95 | $13.28 | $6.36 | 152,165,550 |
| 2019-01-31 | $12.58 | $13.02 | $12.54 | $12.87 | $6.16 | 122,801,150 |
| 2019-01-30 | $12.59 | $12.74 | $12.46 | $12.46 | $5.96 | 66,507,910 |
| 2019-01-29 | $12.80 | $12.82 | $12.52 | $12.66 | $6.06 | 94,851,930 |
| 2019-01-28 | $13.10 | $13.19 | $12.83 | $12.89 | $6.17 | 96,029,990 |
| 2019-01-25 | $12.93 | $13.15 | $12.85 | $12.93 | $6.19 | 102,043,320 |
| 2019-01-24 | $12.78 | $13.12 | $12.73 | $12.93 | $6.19 | 101,893,490 |
| 2019-01-23 | $12.75 | $12.83 | $12.68 | $12.77 | $6.11 | 36,602,310 |
| 2019-01-22 | $12.84 | $12.91 | $12.70 | $12.75 | $6.10 | 55,500,870 |
| 2019-01-21 | $12.91 | $13.13 | $12.83 | $12.88 | $6.16 | 95,248,270 |
| 2019-01-18 | $12.68 | $12.90 | $12.64 | $12.88 | $6.16 | 86,375,610 |
| 2019-01-17 | $12.85 | $12.86 | $12.61 | $12.62 | $6.04 | 69,246,830 |
| 2019-01-16 | $13.00 | $13.06 | $12.78 | $12.82 | $6.14 | 88,029,960 |
| 2019-01-15 | $12.50 | $13.02 | $12.50 | $13.00 | $6.22 | 130,766,560 |
| 2019-01-14 | $12.74 | $12.78 | $12.48 | $12.53 | $6.00 | 52,851,190 |
| 2019-01-11 | $12.55 | $12.73 | $12.51 | $12.66 | $6.06 | 58,434,830 |
| 2019-01-10 | $12.67 | $12.76 | $12.49 | $12.51 | $5.99 | 82,343,720 |
| 2019-01-09 | $12.79 | $13.13 | $12.73 | $12.73 | $6.09 | 132,128,630 |
| 2019-01-08 | $12.73 | $12.90 | $12.65 | $12.75 | $6.10 | 86,362,660 |
| 2019-01-07 | $12.70 | $12.93 | $12.62 | $12.82 | $6.14 | 146,567,810 |
| 2019-01-04 | $11.82 | $12.98 | $11.81 | $12.79 | $6.12 | 207,657,570 |
| 2019-01-03 | $11.85 | $12.29 | $11.85 | $11.99 | $5.74 | 106,182,690 |
| 2019-01-02 | $12.10 | $12.10 | $11.80 | $11.85 | $5.67 | 71,018,330 |
| 2019-01-01 | $12.10 | $12.10 | $12.10 | $12.10 | $5.79 | 0 |
| 2018-12-31 | $12.10 | $12.10 | $12.10 | $12.10 | $5.79 | 0 |
| 2018-12-28 | $11.96 | $12.29 | $11.95 | $12.10 | $5.79 | 69,529,570 |
| 2018-12-27 | $12.34 | $12.36 | $11.90 | $11.91 | $5.70 | 80,866,330 |
| 2018-12-26 | $12.53 | $12.53 | $12.53 | $12.53 | $6.00 | 0 |
| 2018-12-25 | $12.53 | $12.53 | $12.53 | $12.53 | $6.00 | 0 |
| 2018-12-24 | $12.50 | $12.58 | $12.40 | $12.53 | $6.00 | 60,488,400 |
| 2018-12-21 | $12.60 | $12.68 | $12.39 | $12.53 | $6.00 | 82,777,400 |
| 2018-12-20 | $12.55 | $12.80 | $12.40 | $12.71 | $6.08 | 100,318,110 |
| 2018-12-19 | $12.72 | $12.79 | $12.46 | $12.57 | $6.02 | 75,424,350 |
| 2018-12-18 | $12.78 | $12.92 | $12.55 | $12.69 | $6.07 | 81,943,040 |
| 2018-12-17 | $12.84 | $12.97 | $12.71 | $12.87 | $6.16 | 67,417,670 |
| 2018-12-14 | $13.18 | $13.18 | $12.88 | $12.88 | $6.16 | 77,697,170 |
| 2018-12-13 | $12.95 | $13.35 | $12.85 | $13.24 | $6.34 | 124,055,650 |
| 2018-12-12 | $12.94 | $13.04 | $12.83 | $12.90 | $6.17 | 60,071,850 |
| 2018-12-11 | $12.83 | $12.94 | $12.77 | $12.88 | $6.16 | 51,701,970 |
| 2018-12-10 | $12.72 | $12.90 | $12.62 | $12.80 | $6.13 | 68,767,810 |
| 2018-12-07 | $12.85 | $12.93 | $12.75 | $12.78 | $6.12 | 53,234,010 |
| 2018-12-06 | $13.09 | $13.09 | $12.74 | $12.78 | $6.12 | 100,098,580 |
| 2018-12-05 | $13.20 | $13.35 | $13.13 | $13.22 | $6.33 | 87,689,530 |
| 2018-12-04 | $13.20 | $13.48 | $13.18 | $13.45 | $6.44 | 93,189,740 |
| 2018-12-03 | $13.50 | $13.64 | $13.20 | $13.29 | $6.36 | 173,121,400 |
| 2018-11-30 | $12.61 | $12.89 | $12.44 | $12.82 | $6.14 | 97,690,390 |
| 2018-11-29 | $13.28 | $13.35 | $12.65 | $12.65 | $6.05 | 120,370,830 |
| 2018-11-28 | $12.70 | $13.22 | $12.67 | $13.19 | $6.31 | 123,399,820 |
| 2018-11-27 | $12.92 | $13.01 | $12.67 | $12.82 | $6.14 | 83,716,760 |
| 2018-11-26 | $12.81 | $12.93 | $12.68 | $12.85 | $6.15 | 68,770,190 |
| 2018-11-23 | $13.10 | $13.17 | $12.58 | $12.81 | $6.13 | 130,123,700 |
| 2018-11-22 | $13.42 | $13.42 | $12.98 | $13.20 | $6.32 | 130,128,030 |
| 2018-11-21 | $13.31 | $13.51 | $13.20 | $13.44 | $6.43 | 108,753,550 |
| 2018-11-20 | $13.81 | $13.87 | $13.30 | $13.38 | $6.40 | 164,466,350 |
| 2018-11-19 | $13.96 | $14.08 | $13.70 | $13.95 | $6.68 | 135,973,390 |
| 2018-11-16 | $13.74 | $14.40 | $13.72 | $13.90 | $6.65 | 230,822,960 |
| 2018-11-15 | $12.99 | $14.10 | $12.97 | $13.83 | $6.62 | 247,610,580 |
| 2018-11-14 | $12.94 | $13.35 | $12.82 | $12.97 | $6.21 | 142,488,400 |
| 2018-11-13 | $12.68 | $13.35 | $12.65 | $13.04 | $6.24 | 196,482,920 |
| 2018-11-12 | $12.34 | $12.91 | $12.29 | $12.86 | $6.15 | 149,948,040 |
| 2018-11-09 | $12.20 | $12.50 | $12.17 | $12.34 | $5.91 | 124,606,090 |
| 2018-11-08 | $13.09 | $13.16 | $12.25 | $12.27 | $5.87 | 166,095,200 |
| 2018-11-07 | $12.80 | $13.17 | $12.68 | $12.92 | $6.18 | 139,793,960 |
| 2018-11-06 | $12.80 | $13.00 | $12.60 | $12.85 | $6.15 | 97,266,850 |
| 2018-11-05 | $12.90 | $13.25 | $12.59 | $12.93 | $6.19 | 175,427,290 |
| 2018-11-02 | $12.87 | $13.02 | $12.68 | $12.97 | $6.21 | 231,461,690 |
| 2018-11-01 | $12.50 | $13.05 | $12.36 | $12.37 | $5.92 | 209,234,880 |
| 2018-10-31 | $12.32 | $12.55 | $12.04 | $12.37 | $5.92 | 149,980,060 |
| 2018-10-30 | $12.11 | $13.00 | $11.92 | $12.42 | $5.94 | 264,813,390 |
| 2018-10-29 | $12.16 | $12.36 | $11.93 | $12.12 | $5.80 | 133,174,290 |
| 2018-10-26 | $12.55 | $12.62 | $12.05 | $12.10 | $5.79 | 156,356,650 |
| 2018-10-25 | $11.99 | $12.76 | $11.96 | $12.65 | $6.05 | 192,375,550 |
| 2018-10-24 | $12.50 | $12.81 | $12.38 | $12.45 | $5.96 | 213,246,340 |
| 2018-10-23 | $13.10 | $13.10 | $12.45 | $12.60 | $6.03 | 240,236,650 |
| 2018-10-22 | $12.02 | $12.97 | $12.01 | $12.97 | $6.21 | 299,510,150 |
| 2018-10-19 | $10.80 | $11.88 | $10.77 | $11.79 | $5.64 | 202,536,260 |
| 2018-10-18 | $10.86 | $11.25 | $10.82 | $10.96 | $5.25 | 147,496,610 |
| 2018-10-17 | $10.69 | $11.10 | $10.56 | $10.99 | $5.26 | 158,695,730 |
| 2018-10-16 | $10.63 | $10.86 | $10.41 | $10.52 | $5.03 | 92,121,110 |
| 2018-10-15 | $10.61 | $10.69 | $10.42 | $10.59 | $5.07 | 83,394,250 |
| 2018-10-12 | $10.18 | $10.73 | $10.16 | $10.59 | $5.07 | 130,353,200 |
| 2018-10-11 | $10.35 | $10.64 | $10.03 | $10.16 | $4.86 | 150,314,730 |
| 2018-10-10 | $10.68 | $10.90 | $10.61 | $10.78 | $5.16 | 109,513,800 |
| 2018-10-09 | $10.65 | $10.70 | $10.45 | $10.56 | $5.05 | 76,898,080 |
| 2018-10-08 | $10.90 | $10.99 | $10.57 | $10.60 | $5.07 | 93,229,620 |
| 2018-10-05 | $11.25 | $11.25 | $11.25 | $11.25 | $5.38 | 0 |
| 2018-10-04 | $11.25 | $11.25 | $11.25 | $11.25 | $5.38 | 0 |
| 2018-10-03 | $11.25 | $11.25 | $11.25 | $11.25 | $5.38 | 0 |
| 2018-10-02 | $11.25 | $11.25 | $11.25 | $11.25 | $5.38 | 0 |
| 2018-10-01 | $11.25 | $11.25 | $11.25 | $11.25 | $5.38 | 0 |
| 2018-09-28 | $11.09 | $11.28 | $11.06 | $11.25 | $5.38 | 87,049,140 |
| 2018-09-27 | $11.11 | $11.17 | $11.03 | $11.04 | $5.28 | 68,201,150 |
| 2018-09-26 | $11.07 | $11.33 | $10.99 | $11.16 | $5.34 | 112,200,580 |
| 2018-09-25 | $11.08 | $11.17 | $10.99 | $11.03 | $5.28 | 76,045,710 |
| 2018-09-24 | $11.22 | $11.22 | $11.22 | $11.22 | $5.37 | 0 |
| 2018-09-21 | $10.80 | $11.35 | $10.72 | $11.22 | $5.37 | 151,959,220 |
| 2018-09-20 | $10.80 | $10.90 | $10.72 | $10.76 | $5.15 | 57,187,090 |
| 2018-09-19 | $10.61 | $11.02 | $10.45 | $10.84 | $5.19 | 139,507,770 |
| 2018-09-18 | $10.42 | $10.71 | $10.42 | $10.68 | $5.11 | 97,136,450 |
| 2018-09-17 | $10.39 | $10.54 | $10.28 | $10.48 | $5.02 | 92,019,890 |
| 2018-09-14 | $10.91 | $10.95 | $10.39 | $10.43 | $4.99 | 134,659,910 |
| 2018-09-13 | $11.00 | $11.06 | $10.81 | $10.90 | $5.22 | 81,328,130 |
| 2018-09-12 | $10.82 | $11.01 | $10.70 | $10.84 | $5.19 | 98,308,790 |
| 2018-09-11 | $10.86 | $11.05 | $10.54 | $10.88 | $5.21 | 168,555,240 |
| 2018-09-10 | $12.21 | $12.22 | $11.12 | $11.12 | $5.32 | 242,742,890 |
| 2018-09-07 | $12.55 | $12.78 | $12.24 | $12.35 | $5.91 | 102,768,380 |
| 2018-09-06 | $12.47 | $12.65 | $12.43 | $12.58 | $6.02 | 67,547,960 |
| 2018-09-05 | $12.74 | $12.82 | $12.47 | $12.51 | $5.99 | 78,713,000 |
| 2018-09-04 | $12.70 | $12.93 | $12.53 | $12.82 | $6.14 | 99,823,180 |
| 2018-09-03 | $12.68 | $12.79 | $12.41 | $12.76 | $6.11 | 83,747,410 |
| 2018-08-31 | $12.83 | $12.90 | $12.65 | $12.69 | $6.07 | 59,573,040 |
| 2018-08-30 | $13.02 | $13.06 | $12.82 | $12.85 | $6.15 | 52,742,200 |
| 2018-08-29 | $13.12 | $13.16 | $12.93 | $13.00 | $6.22 | 63,619,870 |
| 2018-08-28 | $13.18 | $13.25 | $13.08 | $13.15 | $6.29 | 60,752,240 |
| 2018-08-27 | $12.94 | $13.32 | $12.93 | $13.19 | $6.31 | 125,314,940 |
| 2018-08-24 | $12.87 | $13.04 | $12.77 | $12.88 | $6.16 | 85,129,550 |
| 2018-08-23 | $12.70 | $13.03 | $12.68 | $12.95 | $6.20 | 122,431,190 |
| 2018-08-22 | $12.71 | $12.81 | $12.59 | $12.66 | $6.06 | 52,981,340 |
| 2018-08-21 | $12.65 | $12.96 | $12.62 | $12.77 | $6.11 | 92,443,250 |
| 2018-08-20 | $12.36 | $12.73 | $12.33 | $12.73 | $6.09 | 87,581,230 |
| 2018-08-17 | $12.72 | $12.77 | $12.36 | $12.39 | $5.93 | 75,315,970 |
| 2018-08-16 | $12.39 | $12.85 | $12.28 | $12.62 | $6.04 | 112,404,310 |
| 2018-08-15 | $12.86 | $12.90 | $12.52 | $12.59 | $6.03 | 75,808,980 |
| 2018-08-14 | $13.04 | $13.05 | $12.81 | $12.90 | $6.17 | 71,386,170 |
| 2018-08-13 | $12.80 | $13.09 | $12.70 | $13.08 | $6.26 | 107,963,250 |
| 2018-08-10 | $12.89 | $13.10 | $12.75 | $12.95 | $6.20 | 92,004,700 |
| 2018-08-09 | $12.52 | $13.07 | $12.49 | $12.92 | $6.18 | 137,137,100 |
| 2018-08-08 | $12.93 | $12.97 | $12.47 | $12.52 | $5.99 | 105,891,250 |
| 2018-08-07 | $12.70 | $13.07 | $12.59 | $13.03 | $6.24 | 133,911,840 |
| 2018-08-06 | $12.52 | $12.87 | $12.52 | $12.63 | $6.04 | 99,028,510 |
| 2018-08-03 | $12.70 | $12.95 | $12.55 | $12.61 | $6.04 | 88,787,140 |
| 2018-08-02 | $13.04 | $13.15 | $12.50 | $12.68 | $6.07 | 143,272,770 |
| 2018-08-01 | $13.48 | $13.61 | $13.10 | $13.12 | $6.28 | 110,975,240 |
| 2018-07-31 | $13.35 | $13.49 | $13.29 | $13.44 | $6.43 | 82,802,390 |
| 2018-07-30 | $13.50 | $13.64 | $13.24 | $13.35 | $6.39 | 85,559,050 |
| 2018-07-27 | $13.51 | $13.66 | $13.46 | $13.51 | $6.47 | 79,505,090 |
| 2018-07-26 | $13.85 | $13.92 | $13.43 | $13.57 | $6.49 | 130,407,130 |
| 2018-07-25 | $13.90 | $14.05 | $13.82 | $13.90 | $6.65 | 91,907,540 |
| 2018-07-24 | $14.02 | $14.54 | $13.86 | $13.90 | $6.65 | 211,220,600 |
| 2018-07-23 | $13.50 | $13.82 | $13.40 | $13.81 | $6.61 | 169,237,610 |
| 2018-07-20 | $13.00 | $13.76 | $12.84 | $13.50 | $6.46 | 211,597,130 |
| 2018-07-19 | $12.83 | $13.18 | $12.82 | $13.00 | $6.22 | 100,730,490 |
| 2018-07-18 | $13.08 | $13.27 | $12.85 | $12.86 | $6.15 | 110,642,470 |
| 2018-07-17 | $12.93 | $13.09 | $12.78 | $13.08 | $6.26 | 93,799,710 |
| 2018-07-16 | $13.05 | $13.09 | $12.84 | $13.02 | $6.23 | 93,934,870 |
| 2018-07-13 | $13.05 | $13.10 | $12.79 | $12.92 | $6.18 | 105,796,460 |
| 2018-07-12 | $12.64 | $13.24 | $12.63 | $13.10 | $6.27 | 143,100,960 |
| 2018-07-11 | $12.79 | $12.94 | $12.36 | $12.64 | $6.05 | 129,553,170 |
| 2018-07-10 | $13.18 | $13.25 | $12.96 | $13.12 | $6.28 | 85,531,190 |
| 2018-07-09 | $12.99 | $13.22 | $12.88 | $13.19 | $6.31 | 108,999,930 |
| 2018-07-06 | $12.70 | $13.28 | $12.61 | $12.89 | $6.17 | 164,578,210 |
| 2018-07-05 | $12.55 | $12.85 | $12.51 | $12.64 | $6.05 | 100,179,290 |
| 2018-07-04 | $13.10 | $13.10 | $12.48 | $12.63 | $6.04 | 139,035,620 |
| 2018-07-03 | $13.09 | $13.37 | $12.66 | $13.21 | $6.32 | 154,994,310 |
| 2018-07-02 | $13.10 | $13.15 | $12.75 | $13.00 | $6.22 | 121,281,940 |
| 2018-06-29 | $12.47 | $13.26 | $12.45 | $13.18 | $6.31 | 175,418,650 |
| 2018-06-28 | $12.44 | $12.77 | $12.36 | $12.45 | $5.96 | 120,708,470 |
| 2018-06-27 | $12.48 | $12.57 | $12.28 | $12.43 | $5.95 | 98,879,700 |
| 2018-06-26 | $11.85 | $12.62 | $11.80 | $12.47 | $5.97 | 131,738,400 |
| 2018-06-25 | $12.24 | $12.40 | $11.96 | $12.02 | $5.75 | 87,517,230 |
| 2018-06-22 | $11.75 | $12.33 | $11.71 | $12.18 | $5.83 | 118,038,460 |
| 2018-06-21 | $12.30 | $12.44 | $11.86 | $11.89 | $5.69 | 124,274,780 |
| 2018-06-20 | $12.39 | $12.67 | $12.20 | $12.44 | $5.95 | 123,110,210 |
| 2018-06-19 | $13.00 | $13.12 | $12.03 | $12.39 | $5.93 | 146,423,160 |
| 2018-06-18 | $13.15 | $13.15 | $13.15 | $13.15 | $6.29 | 0 |
| 2018-06-15 | $13.22 | $13.36 | $12.96 | $13.15 | $6.29 | 94,622,260 |
| 2018-06-14 | $13.10 | $13.50 | $13.06 | $13.26 | $6.35 | 92,071,810 |
| 2018-06-13 | $13.26 | $13.40 | $13.07 | $13.10 | $6.27 | 80,927,830 |
| 2018-06-12 | $12.89 | $13.42 | $12.88 | $13.30 | $6.37 | 127,291,000 |
| 2018-06-11 | $12.61 | $13.01 | $12.57 | $12.87 | $6.16 | 106,290,200 |
| 2018-06-08 | $13.07 | $13.08 | $12.42 | $12.69 | $6.07 | 161,103,360 |
| 2018-06-07 | $13.38 | $13.53 | $13.23 | $13.24 | $6.34 | 89,739,920 |
| 2018-06-06 | $13.50 | $13.57 | $13.23 | $13.29 | $6.36 | 100,964,390 |
| 2018-06-05 | $13.31 | $13.64 | $13.27 | $13.56 | $6.49 | 120,189,990 |
| 2018-06-04 | $13.28 | $13.59 | $13.18 | $13.36 | $6.39 | 108,953,980 |
| 2018-06-01 | $13.15 | $13.48 | $13.12 | $13.20 | $6.32 | 113,816,570 |
| 2018-05-31 | $13.25 | $13.43 | $13.11 | $13.27 | $6.35 | 128,824,080 |
| 2018-05-30 | $13.67 | $13.83 | $13.07 | $13.10 | $6.27 | 168,890,510 |
| 2018-05-29 | $13.86 | $14.07 | $13.61 | $13.86 | $6.63 | 126,775,670 |
| 2018-05-28 | $14.11 | $14.18 | $13.81 | $13.91 | $6.66 | 118,536,100 |
| 2018-05-25 | $14.37 | $14.54 | $14.18 | $14.18 | $6.79 | 109,780,810 |
| 2018-05-24 | $14.41 | $14.55 | $14.30 | $14.39 | $6.89 | 91,978,590 |
| 2018-05-23 | $14.72 | $14.92 | $14.37 | $14.41 | $6.90 | 114,337,680 |
| 2018-05-22 | $14.86 | $14.91 | $14.62 | $14.83 | $7.10 | 95,851,740 |
| 2018-05-21 | $14.76 | $15.06 | $14.66 | $14.90 | $7.13 | 142,597,550 |
| 2018-05-18 | $14.18 | $14.85 | $14.16 | $14.76 | $7.06 | 146,658,510 |
| 2018-05-17 | $14.49 | $14.58 | $14.15 | $14.22 | $6.81 | 96,466,370 |
| 2018-05-16 | $14.60 | $14.68 | $14.40 | $14.48 | $6.93 | 96,133,810 |
| 2018-05-15 | $14.51 | $14.76 | $14.35 | $14.70 | $7.04 | 131,091,580 |
| 2018-05-14 | $14.45 | $14.82 | $14.39 | $14.55 | $6.96 | 133,989,130 |
| 2018-05-11 | $15.05 | $15.10 | $14.50 | $14.50 | $6.94 | 128,163,670 |
| 2018-05-10 | $15.01 | $15.14 | $14.75 | $15.09 | $7.22 | 132,879,120 |
| 2018-05-09 | $15.26 | $15.32 | $14.96 | $15.03 | $7.19 | 111,440,060 |
| 2018-05-08 | $15.15 | $15.38 | $15.01 | $15.29 | $7.32 | 127,779,320 |
| 2018-05-07 | $14.99 | $15.35 | $14.93 | $15.15 | $7.25 | 153,922,860 |
| 2018-05-04 | $15.02 | $15.08 | $14.78 | $14.86 | $7.11 | 139,213,440 |
| 2018-05-03 | $14.24 | $15.26 | $13.94 | $15.15 | $7.25 | 235,844,560 |
| 2018-05-02 | $14.40 | $14.81 | $14.28 | $14.40 | $6.89 | 181,386,380 |
| 2018-05-01 | $14.33 | $14.33 | $14.33 | $14.33 | $6.86 | 0 |
| 2018-04-30 | $14.33 | $14.33 | $14.33 | $14.33 | $6.86 | 0 |
| 2018-04-27 | $14.14 | $14.58 | $13.97 | $14.33 | $6.86 | 218,137,000 |
| 2018-04-26 | $14.15 | $14.28 | $13.84 | $13.99 | $6.70 | 136,951,200 |
| 2018-04-25 | $14.06 | $14.20 | $13.95 | $14.12 | $6.76 | 128,927,600 |
| 2018-04-24 | $13.24 | $14.35 | $13.16 | $14.20 | $6.80 | 217,995,160 |
| 2018-04-23 | $13.50 | $13.72 | $12.85 | $13.22 | $6.33 | 158,007,960 |
| 2018-04-20 | $14.05 | $14.23 | $13.44 | $13.44 | $6.43 | 171,622,320 |
| 2018-04-19 | $14.19 | $14.36 | $14.03 | $14.16 | $6.78 | 146,669,460 |
| 2018-04-18 | $13.40 | $14.66 | $13.15 | $14.31 | $6.85 | 251,123,330 |
| 2018-04-17 | $16.59 | $16.65 | $15.62 | $16.09 | $6.41 | 149,986,000 |
| 2018-04-16 | $15.85 | $16.48 | $15.80 | $16.37 | $6.52 | 137,569,060 |
| 2018-04-13 | $15.84 | $16.19 | $15.71 | $15.95 | $6.35 | 104,746,920 |
| 2018-04-12 | $15.91 | $16.22 | $15.60 | $15.64 | $6.23 | 92,418,040 |
| 2018-04-11 | $16.34 | $16.54 | $15.96 | $16.02 | $6.38 | 115,759,310 |
| 2018-04-10 | $16.08 | $16.44 | $15.82 | $16.38 | $6.53 | 124,669,730 |
| 2018-04-09 | $15.86 | $16.47 | $15.70 | $16.14 | $6.43 | 134,146,490 |
| 2018-04-06 | $15.88 | $15.88 | $15.88 | $15.88 | $6.33 | 0 |
| 2018-04-05 | $15.88 | $15.88 | $15.88 | $15.88 | $6.33 | 0 |
| 2018-04-04 | $16.30 | $16.42 | $15.73 | $15.88 | $6.33 | 119,978,490 |
| 2018-04-03 | $16.18 | $16.36 | $15.93 | $16.26 | $6.48 | 140,016,450 |
| 2018-04-02 | $16.90 | $17.09 | $16.39 | $16.47 | $6.56 | 186,494,450 |
| 2018-03-30 | $16.46 | $16.99 | $16.18 | $16.93 | $6.75 | 201,448,990 |
| 2018-03-29 | $16.19 | $16.52 | $15.94 | $16.30 | $6.49 | 156,044,240 |
| 2018-03-28 | $16.00 | $16.26 | $15.87 | $16.05 | $6.39 | 138,968,190 |
| 2018-03-27 | $15.82 | $16.37 | $15.56 | $16.35 | $6.51 | 230,432,970 |
| 2018-03-26 | $14.41 | $15.70 | $14.40 | $15.67 | $6.24 | 195,369,370 |
| 2018-03-23 | $14.70 | $15.14 | $14.17 | $14.50 | $5.78 | 191,754,820 |
| 2018-03-22 | $15.50 | $15.72 | $15.21 | $15.36 | $6.12 | 128,807,950 |
| 2018-03-21 | $16.00 | $16.26 | $15.42 | $15.43 | $6.15 | 157,152,030 |
| 2018-03-20 | $15.85 | $16.17 | $15.56 | $16.10 | $6.41 | 157,891,490 |
| 2018-03-19 | $16.10 | $16.43 | $15.81 | $16.05 | $6.39 | 225,961,810 |
| 2018-03-16 | $15.82 | $16.45 | $15.53 | $15.56 | $6.20 | 266,104,600 |
| 2018-03-15 | $15.00 | $15.78 | $14.95 | $15.76 | $6.28 | 195,977,920 |
| 2018-03-14 | $14.95 | $15.45 | $14.91 | $15.16 | $6.04 | 165,246,640 |
| 2018-03-13 | $15.19 | $15.46 | $14.92 | $15.05 | $6.00 | 164,557,540 |
| 2018-03-12 | $15.10 | $15.48 | $14.96 | $15.15 | $6.04 | 203,068,820 |
| 2018-03-09 | $13.82 | $15.06 | $13.81 | $14.99 | $5.97 | 271,895,630 |
| 2018-03-08 | $13.76 | $13.93 | $13.71 | $13.80 | $5.50 | 60,894,210 |
| 2018-03-07 | $13.92 | $14.14 | $13.77 | $13.82 | $5.51 | 85,571,000 |
| 2018-03-06 | $13.98 | $14.24 | $13.92 | $14.03 | $5.59 | 149,721,320 |
| 2018-03-05 | $13.75 | $13.93 | $13.63 | $13.88 | $5.53 | 89,095,430 |
| 2018-03-02 | $13.95 | $14.15 | $13.63 | $13.65 | $5.44 | 139,962,670 |
| 2018-03-01 | $13.57 | $14.20 | $13.51 | $14.16 | $5.64 | 183,237,400 |
| 2018-02-28 | $13.65 | $14.13 | $13.55 | $13.79 | $5.49 | 142,207,260 |
| 2018-02-27 | $13.90 | $14.06 | $13.77 | $13.89 | $5.53 | 145,936,830 |
| 2018-02-26 | $13.62 | $14.05 | $13.38 | $13.93 | $5.55 | 162,622,730 |
| 2018-02-23 | $13.42 | $13.51 | $13.15 | $13.32 | $5.31 | 103,099,970 |
| 2018-02-22 | $13.04 | $13.59 | $12.95 | $13.41 | $5.34 | 137,494,640 |
| 2018-02-21 | $12.82 | $12.82 | $12.82 | $12.82 | $5.11 | 0 |
| 2018-02-20 | $12.82 | $12.82 | $12.82 | $12.82 | $5.11 | 0 |
| 2018-02-19 | $12.82 | $12.82 | $12.82 | $12.82 | $5.11 | 0 |
| 2018-02-16 | $12.82 | $12.82 | $12.82 | $12.82 | $5.11 | 0 |
| 2018-02-15 | $12.82 | $12.82 | $12.82 | $12.82 | $5.11 | 0 |
| 2018-02-14 | $12.95 | $13.05 | $12.71 | $12.82 | $5.11 | 97,947,200 |
| 2018-02-13 | $13.16 | $13.53 | $13.02 | $13.05 | $5.20 | 139,343,600 |
| 2018-02-12 | $12.98 | $13.29 | $12.60 | $13.13 | $5.23 | 170,237,290 |
| 2018-02-09 | $13.80 | $13.97 | $12.92 | $12.92 | $5.15 | 245,663,890 |
| 2018-02-08 | $14.33 | $14.71 | $14.23 | $14.35 | $5.72 | 144,106,170 |
| 2018-02-07 | $14.59 | $15.06 | $14.16 | $14.58 | $5.81 | 249,514,210 |
| 2018-02-06 | $14.78 | $15.50 | $14.04 | $14.18 | $5.65 | 230,157,720 |
| 2018-02-05 | $14.91 | $15.38 | $14.73 | $15.24 | $6.07 | 156,239,820 |
| 2018-02-02 | $14.84 | $15.56 | $14.70 | $15.15 | $6.04 | 226,491,620 |
| 2018-02-01 | $15.40 | $15.68 | $14.95 | $15.15 | $6.04 | 217,775,090 |
| 2018-01-31 | $15.68 | $15.70 | $15.00 | $15.29 | $6.09 | 247,435,180 |
| 2018-01-30 | $16.03 | $16.34 | $15.71 | $15.88 | $6.33 | 164,944,400 |
| 2018-01-29 | $16.27 | $16.45 | $15.86 | $16.08 | $6.41 | 218,735,250 |
| 2018-01-26 | $16.15 | $16.57 | $15.92 | $16.39 | $6.53 | 246,834,270 |
| 2018-01-25 | $15.98 | $16.87 | $15.73 | $15.98 | $6.37 | 375,718,730 |
| 2018-01-24 | $14.58 | $16.13 | $14.51 | $15.99 | $6.37 | 398,985,370 |
| 2018-01-23 | $14.28 | $14.73 | $14.20 | $14.66 | $5.84 | 193,312,920 |
| 2018-01-22 | $13.66 | $14.78 | $13.53 | $14.36 | $5.72 | 240,536,880 |
| 2018-01-19 | $13.17 | $13.97 | $13.08 | $13.65 | $5.44 | 196,992,170 |
| 2018-01-18 | $13.13 | $13.34 | $13.04 | $13.14 | $5.24 | 81,057,450 |
| 2018-01-17 | $12.68 | $13.45 | $12.62 | $13.18 | $5.25 | 177,942,780 |
| 2018-01-16 | $12.59 | $12.65 | $12.32 | $12.63 | $5.03 | 94,008,850 |
| 2018-01-15 | $13.11 | $13.11 | $12.51 | $12.62 | $5.03 | 92,959,210 |
| 2018-01-12 | $13.31 | $13.47 | $13.15 | $13.23 | $5.27 | 95,801,730 |
| 2018-01-11 | $12.95 | $13.39 | $12.74 | $13.30 | $5.30 | 132,678,210 |
| 2018-01-10 | $12.96 | $13.12 | $12.82 | $13.00 | $5.18 | 57,721,510 |
| 2018-01-09 | $13.21 | $13.28 | $12.94 | $13.00 | $5.18 | 61,623,570 |
| 2018-01-08 | $13.00 | $13.39 | $12.85 | $13.20 | $5.26 | 102,428,120 |
| 2018-01-05 | $13.02 | $13.26 | $12.99 | $13.06 | $5.20 | 64,489,220 |
| 2018-01-04 | $13.15 | $13.18 | $12.94 | $13.05 | $5.20 | 63,031,220 |
| 2018-01-03 | $13.03 | $13.33 | $12.92 | $13.24 | $5.27 | 93,147,390 |
| 2018-01-02 | $13.01 | $13.13 | $12.86 | $13.00 | $5.18 | 50,837,810 |
| 2018-01-01 | $12.95 | $12.95 | $12.95 | $12.95 | $5.16 | 0 |
| 2017-12-29 | $12.89 | $13.04 | $12.79 | $12.95 | $5.16 | 44,951,630 |
| 2017-12-28 | $12.49 | $13.03 | $12.44 | $12.93 | $5.15 | 89,034,280 |
| 2017-12-27 | $12.55 | $12.65 | $12.30 | $12.52 | $4.99 | 46,785,990 |
| 2017-12-26 | $12.40 | $12.63 | $12.38 | $12.59 | $5.02 | 41,096,020 |
| 2017-12-25 | $12.91 | $12.98 | $12.38 | $12.40 | $4.94 | 76,256,050 |
| 2017-12-22 | $12.86 | $13.06 | $12.82 | $12.90 | $5.14 | 38,690,410 |
| 2017-12-21 | $12.80 | $13.06 | $12.63 | $12.90 | $5.14 | 61,311,040 |
| 2017-12-20 | $13.15 | $13.19 | $12.82 | $12.88 | $5.13 | 68,049,150 |
| 2017-12-19 | $12.91 | $13.30 | $12.91 | $13.27 | $5.29 | 80,974,950 |
| 2017-12-18 | $13.01 | $13.18 | $12.72 | $12.90 | $5.14 | 57,736,570 |
| 2017-12-15 | $13.04 | $13.19 | $12.96 | $13.04 | $5.20 | 56,005,440 |
| 2017-12-14 | $13.57 | $13.58 | $12.96 | $13.10 | $5.22 | 125,297,230 |
| 2017-12-13 | $13.61 | $13.80 | $13.40 | $13.53 | $5.39 | 72,698,610 |
| 2017-12-12 | $13.99 | $14.09 | $13.61 | $13.61 | $5.42 | 85,391,030 |
| 2017-12-11 | $13.77 | $14.06 | $13.71 | $14.01 | $5.58 | 118,169,760 |
| 2017-12-08 | $13.70 | $14.03 | $13.62 | $13.71 | $5.46 | 90,697,560 |
| 2017-12-07 | $14.05 | $14.24 | $13.71 | $13.72 | $5.47 | 94,788,540 |
| 2017-12-06 | $13.83 | $14.21 | $13.62 | $14.18 | $5.65 | 121,390,610 |
| 2017-12-05 | $14.03 | $14.28 | $13.61 | $13.90 | $5.54 | 118,123,460 |
| 2017-12-04 | $14.04 | $14.35 | $13.95 | $14.09 | $5.61 | 120,821,040 |
| 2017-12-01 | $13.55 | $14.24 | $13.52 | $14.22 | $5.67 | 165,278,930 |
| 2017-11-30 | $13.68 | $14.16 | $13.58 | $13.61 | $5.42 | 122,853,030 |
| 2017-11-29 | $13.72 | $13.88 | $13.39 | $13.80 | $5.50 | 99,258,190 |
| 2017-11-28 | $13.40 | $13.79 | $13.12 | $13.79 | $5.49 | 99,848,010 |
| 2017-11-27 | $13.40 | $13.85 | $13.12 | $13.46 | $5.36 | 114,295,420 |
| 2017-11-24 | $13.42 | $13.75 | $13.21 | $13.52 | $5.39 | 75,844,700 |
| 2017-11-23 | $13.80 | $14.11 | $13.28 | $13.36 | $5.32 | 111,708,160 |
| 2017-11-22 | $13.56 | $13.93 | $13.47 | $13.93 | $5.55 | 136,814,650 |
| 2017-11-21 | $12.76 | $13.75 | $12.71 | $13.63 | $5.43 | 153,049,070 |
| 2017-11-20 | $12.73 | $12.78 | $12.22 | $12.74 | $5.08 | 71,084,380 |
| 2017-11-17 | $13.12 | $13.46 | $12.75 | $12.86 | $5.12 | 92,093,360 |
| 2017-11-16 | $13.02 | $13.36 | $12.96 | $13.00 | $5.18 | 58,084,140 |
| 2017-11-15 | $13.30 | $13.63 | $13.07 | $13.07 | $5.21 | 75,774,310 |
| 2017-11-14 | $13.60 | $13.68 | $13.30 | $13.39 | $5.33 | 77,478,630 |
| 2017-11-13 | $13.60 | $13.93 | $13.48 | $13.68 | $5.45 | 96,290,630 |
| 2017-11-10 | $13.36 | $13.77 | $13.16 | $13.60 | $5.42 | 105,056,040 |
| 2017-11-09 | $13.20 | $13.60 | $13.14 | $13.35 | $5.32 | 78,307,490 |
| 2017-11-08 | $12.75 | $13.65 | $12.67 | $13.31 | $5.30 | 140,303,240 |
| 2017-11-07 | $12.36 | $12.86 | $12.34 | $12.81 | $5.10 | 90,530,270 |
| 2017-11-06 | $12.35 | $12.50 | $12.11 | $12.40 | $4.94 | 53,576,260 |
| 2017-11-03 | $12.20 | $12.44 | $12.10 | $12.35 | $4.92 | 64,101,780 |
| 2017-11-02 | $12.10 | $12.44 | $11.96 | $12.25 | $4.88 | 81,682,840 |
| 2017-11-01 | $12.37 | $12.48 | $12.07 | $12.10 | $4.82 | 68,814,450 |
| 2017-10-31 | $12.25 | $12.47 | $12.12 | $12.36 | $4.92 | 65,019,340 |
| 2017-10-30 | $13.26 | $13.27 | $12.22 | $12.30 | $4.90 | 124,672,750 |
| 2017-10-27 | $13.34 | $13.58 | $13.30 | $13.32 | $5.31 | 51,002,630 |
| 2017-10-26 | $13.39 | $13.64 | $13.27 | $13.39 | $5.33 | 67,350,150 |
| 2017-10-25 | $13.30 | $13.43 | $13.21 | $13.40 | $5.34 | 36,827,490 |
| 2017-10-24 | $13.18 | $13.39 | $13.01 | $13.39 | $5.33 | 51,411,910 |
| 2017-10-23 | $13.09 | $13.21 | $13.07 | $13.18 | $5.25 | 30,106,810 |
| 2017-10-20 | $12.88 | $13.15 | $12.78 | $13.08 | $5.21 | 49,120,400 |
| 2017-10-19 | $13.29 | $13.40 | $12.85 | $12.87 | $5.13 | 73,034,670 |
| 2017-10-18 | $13.40 | $13.63 | $13.31 | $13.34 | $5.31 | 72,382,160 |
| 2017-10-17 | $13.53 | $13.58 | $13.26 | $13.33 | $5.31 | 67,333,200 |
| 2017-10-16 | $13.87 | $14.14 | $13.46 | $13.55 | $5.40 | 88,539,560 |
| 2017-10-13 | $13.89 | $14.14 | $13.69 | $14.03 | $5.59 | 61,816,620 |
| 2017-10-12 | $14.10 | $14.16 | $13.68 | $13.88 | $5.53 | 61,965,490 |
| 2017-10-11 | $14.28 | $14.44 | $14.11 | $14.13 | $5.63 | 67,800,700 |
| 2017-10-10 | $14.04 | $14.30 | $13.99 | $14.29 | $5.69 | 80,061,810 |
| 2017-10-09 | $14.31 | $14.42 | $13.99 | $14.04 | $5.59 | 95,670,910 |
| 2017-10-06 | $13.83 | $13.83 | $13.83 | $13.83 | $5.51 | 0 |
| 2017-10-05 | $13.83 | $13.83 | $13.83 | $13.83 | $5.51 | 0 |
| 2017-10-04 | $13.83 | $13.83 | $13.83 | $13.83 | $5.51 | 0 |
| 2017-10-03 | $13.83 | $13.83 | $13.83 | $13.83 | $5.51 | 0 |
| 2017-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $5.51 | 0 |
| 2017-09-29 | $13.74 | $14.04 | $13.74 | $13.83 | $5.51 | 66,828,970 |
| 2017-09-28 | $13.68 | $13.83 | $13.68 | $13.69 | $5.45 | 54,318,030 |
| 2017-09-27 | $13.70 | $13.84 | $13.62 | $13.73 | $5.47 | 67,226,450 |
| 2017-09-26 | $13.39 | $13.76 | $13.30 | $13.75 | $5.48 | 87,049,900 |
| 2017-09-25 | $13.74 | $13.76 | $13.21 | $13.34 | $5.31 | 76,108,300 |
| 2017-09-22 | $13.68 | $13.92 | $13.38 | $13.79 | $5.49 | 100,965,650 |
| 2017-09-21 | $14.43 | $14.52 | $13.71 | $13.76 | $5.48 | 147,860,540 |
| 2017-09-20 | $14.52 | $14.64 | $14.26 | $14.38 | $5.73 | 121,204,820 |
| 2017-09-19 | $15.09 | $15.15 | $14.53 | $14.56 | $5.80 | 115,829,140 |
| 2017-09-18 | $14.58 | $15.06 | $14.56 | $15.06 | $6.00 | 143,856,230 |
| 2017-09-15 | $14.52 | $14.88 | $14.44 | $14.63 | $5.83 | 106,923,310 |
| 2017-09-14 | $14.63 | $14.85 | $14.49 | $14.57 | $5.80 | 84,037,390 |
| 2017-09-13 | $14.43 | $14.65 | $14.36 | $14.63 | $5.83 | 80,654,250 |
| 2017-09-12 | $14.73 | $15.04 | $14.43 | $14.43 | $5.75 | 155,123,160 |
| 2017-09-11 | $14.51 | $14.79 | $14.43 | $14.69 | $5.85 | 88,661,910 |
| 2017-09-08 | $14.66 | $14.78 | $14.40 | $14.53 | $5.79 | 122,201,970 |
| 2017-09-07 | $15.05 | $15.68 | $14.70 | $14.71 | $5.86 | 215,985,220 |
| 2017-09-06 | $14.68 | $15.08 | $14.60 | $15.00 | $5.98 | 115,616,560 |
| 2017-09-05 | $15.00 | $15.14 | $14.67 | $14.67 | $5.84 | 113,862,390 |
| 2017-09-04 | $15.18 | $15.38 | $14.95 | $15.06 | $6.00 | 138,720,760 |
| 2017-09-01 | $14.88 | $15.48 | $14.67 | $15.27 | $6.08 | 189,714,160 |
| 2017-08-31 | $14.64 | $14.94 | $14.64 | $14.84 | $5.91 | 111,683,200 |
| 2017-08-30 | $14.74 | $15.11 | $14.62 | $14.69 | $5.85 | 149,758,580 |
| 2017-08-29 | $14.66 | $14.95 | $14.51 | $14.74 | $5.87 | 162,386,360 |
| 2017-08-28 | $14.03 | $15.30 | $13.88 | $14.82 | $5.90 | 351,087,860 |
| 2017-08-25 | $13.17 | $13.95 | $13.12 | $13.95 | $5.56 | 208,159,270 |
| 2017-08-24 | $13.14 | $13.32 | $12.95 | $13.21 | $5.26 | 117,489,630 |
| 2017-08-23 | $13.56 | $13.61 | $13.05 | $13.16 | $5.24 | 147,000,910 |
| 2017-08-22 | $13.65 | $13.85 | $13.47 | $13.53 | $5.39 | 104,611,120 |
| 2017-08-21 | $13.63 | $13.79 | $13.43 | $13.79 | $5.49 | 117,366,670 |
| 2017-08-18 | $13.93 | $14.06 | $13.62 | $13.68 | $5.45 | 144,571,020 |
| 2017-08-17 | $13.99 | $14.47 | $13.92 | $14.06 | $5.60 | 228,594,050 |
| 2017-08-16 | $13.28 | $14.35 | $13.20 | $14.12 | $5.63 | 300,937,270 |
| 2017-08-15 | $13.40 | $13.54 | $13.16 | $13.28 | $5.29 | 140,713,290 |
| 2017-08-14 | $12.87 | $13.55 | $12.83 | $13.45 | $5.36 | 225,277,150 |
| 2017-08-11 | $12.80 | $13.22 | $12.65 | $12.83 | $5.11 | 166,817,340 |
| 2017-08-10 | $12.87 | $13.26 | $12.76 | $12.94 | $5.16 | 144,822,040 |
| 2017-08-09 | $13.20 | $13.25 | $12.83 | $12.94 | $5.16 | 151,449,460 |
| 2017-08-08 | $12.90 | $13.46 | $12.82 | $13.30 | $5.30 | 219,904,040 |
| 2017-08-07 | $12.99 | $13.58 | $12.88 | $12.97 | $5.17 | 212,585,610 |
| 2017-08-04 | $12.87 | $13.25 | $12.71 | $13.07 | $5.21 | 234,462,410 |
| 2017-08-03 | $12.01 | $13.21 | $11.89 | $12.86 | $5.12 | 363,929,850 |
| 2017-08-02 | $11.82 | $12.33 | $11.78 | $12.01 | $4.78 | 145,224,810 |
| 2017-08-01 | $11.45 | $11.92 | $11.40 | $11.90 | $4.74 | 117,406,010 |
| 2017-07-31 | $11.23 | $11.77 | $11.14 | $11.51 | $4.59 | 102,173,840 |
| 2017-07-28 | $11.38 | $11.48 | $11.25 | $11.33 | $4.51 | 87,141,500 |
| 2017-07-27 | $10.70 | $11.69 | $10.64 | $11.56 | $4.61 | 158,839,800 |
| 2017-07-26 | $10.78 | $10.84 | $10.64 | $10.69 | $4.26 | 36,303,230 |
| 2017-07-25 | $10.74 | $10.94 | $10.74 | $10.78 | $4.29 | 40,113,390 |
| 2017-07-24 | $10.78 | $10.93 | $10.66 | $10.80 | $4.30 | 46,956,320 |
| 2017-07-21 | $10.91 | $11.02 | $10.77 | $10.83 | $4.31 | 42,860,190 |
| 2017-07-20 | $10.91 | $11.31 | $10.87 | $10.95 | $4.36 | 87,821,810 |
| 2017-07-19 | $10.54 | $10.83 | $10.42 | $10.83 | $4.31 | 70,859,730 |
| 2017-07-18 | $10.31 | $10.78 | $10.20 | $10.59 | $4.22 | 78,803,960 |
| 2017-07-17 | $11.10 | $11.10 | $10.45 | $10.45 | $4.16 | 114,725,420 |
| 2017-07-14 | $11.63 | $11.85 | $11.55 | $11.61 | $4.63 | 45,952,460 |
| 2017-07-13 | $11.67 | $11.81 | $11.56 | $11.66 | $4.65 | 42,332,660 |
| 2017-07-12 | $11.70 | $11.85 | $11.25 | $11.73 | $4.67 | 82,134,360 |
| 2017-07-11 | $11.77 | $11.93 | $11.69 | $11.70 | $4.66 | 48,370,730 |
| 2017-07-10 | $12.02 | $12.14 | $11.80 | $11.80 | $4.70 | 63,954,990 |
| 2017-07-07 | $12.07 | $12.25 | $11.97 | $12.11 | $4.82 | 50,798,840 |
| 2017-07-06 | $12.33 | $12.36 | $11.98 | $12.08 | $4.81 | 63,724,110 |
| 2017-07-05 | $12.30 | $12.44 | $12.10 | $12.35 | $4.92 | 68,318,240 |
| 2017-07-04 | $12.35 | $12.41 | $12.13 | $12.29 | $4.90 | 56,173,620 |
| 2017-07-03 | $12.02 | $12.42 | $11.96 | $12.35 | $4.92 | 73,534,480 |
| 2017-06-30 | $12.31 | $12.31 | $12.31 | $12.31 | $4.90 | 0 |
| 2017-06-29 | $12.31 | $12.31 | $12.31 | $12.31 | $4.90 | 0 |
| 2017-06-28 | $12.28 | $12.34 | $12.12 | $12.31 | $4.90 | 49,142,330 |
| 2017-06-27 | $12.03 | $12.55 | $11.99 | $12.35 | $4.92 | 107,202,110 |
| 2017-06-26 | $11.76 | $12.04 | $11.71 | $12.03 | $4.79 | 65,041,190 |
| 2017-06-23 | $11.75 | $11.86 | $11.47 | $11.76 | $4.69 | 62,130,700 |
| 2017-06-22 | $11.93 | $12.15 | $11.78 | $11.79 | $4.70 | 65,133,230 |
| 2017-06-21 | $12.30 | $12.39 | $11.82 | $12.01 | $4.78 | 94,593,820 |
| 2017-06-20 | $12.53 | $12.70 | $12.24 | $12.24 | $4.88 | 77,172,860 |
| 2017-06-19 | $12.38 | $12.58 | $12.37 | $12.53 | $4.99 | 42,033,130 |
| 2017-06-16 | $12.48 | $12.63 | $12.37 | $12.45 | $4.96 | 43,393,060 |
| 2017-06-15 | $12.21 | $12.73 | $12.19 | $12.50 | $4.98 | 101,331,610 |
| 2017-06-14 | $12.49 | $12.49 | $12.24 | $12.24 | $4.88 | 54,406,020 |
| 2017-06-13 | $12.24 | $12.64 | $12.21 | $12.50 | $4.98 | 78,303,220 |
| 2017-06-12 | $12.33 | $12.44 | $12.16 | $12.26 | $4.88 | 57,809,120 |
| 2017-06-09 | $12.57 | $12.65 | $12.33 | $12.43 | $4.95 | 72,263,280 |
| 2017-06-08 | $12.56 | $12.77 | $12.46 | $12.54 | $5.00 | 74,194,540 |
| 2017-06-07 | $12.20 | $12.75 | $12.13 | $12.59 | $5.02 | 126,756,300 |
| 2017-06-06 | $12.12 | $12.33 | $12.06 | $12.17 | $4.85 | 63,867,630 |
| 2017-06-05 | $12.01 | $12.42 | $12.01 | $12.21 | $4.86 | 116,599,090 |
| 2017-06-02 | $11.47 | $12.40 | $11.40 | $12.13 | $4.83 | 142,874,280 |
| 2017-06-01 | $11.70 | $12.02 | $11.40 | $11.47 | $4.57 | 85,991,080 |
| 2017-05-31 | $11.79 | $12.10 | $11.68 | $11.79 | $4.70 | 120,233,790 |
| 2017-05-30 | $11.60 | $11.60 | $11.60 | $11.60 | $4.62 | 0 |
| 2017-05-29 | $11.60 | $11.60 | $11.60 | $11.60 | $4.62 | 0 |
| 2017-05-26 | $11.59 | $11.82 | $11.52 | $11.60 | $4.62 | 78,563,880 |
| 2017-05-25 | $11.35 | $11.96 | $11.18 | $11.70 | $4.66 | 133,721,350 |
| 2017-05-24 | $11.00 | $11.38 | $10.76 | $11.38 | $4.53 | 91,828,200 |
| 2017-05-23 | $11.04 | $11.31 | $11.02 | $11.06 | $4.41 | 57,513,390 |
| 2017-05-22 | $11.11 | $11.38 | $11.02 | $11.08 | $4.41 | 57,767,750 |
| 2017-05-19 | $11.52 | $11.57 | $11.10 | $11.16 | $4.45 | 66,929,910 |
| 2017-05-18 | $11.15 | $11.66 | $11.12 | $11.47 | $4.57 | 114,140,950 |
| 2017-05-17 | $10.86 | $11.99 | $10.83 | $11.29 | $4.50 | 176,214,540 |
| 2017-05-16 | $10.58 | $10.90 | $10.36 | $10.90 | $4.34 | 55,526,710 |
| 2017-05-15 | $10.92 | $11.00 | $10.55 | $10.63 | $4.24 | 48,238,760 |
| 2017-05-12 | $10.91 | $11.05 | $10.73 | $10.90 | $4.34 | 51,279,770 |
| 2017-05-11 | $10.70 | $11.14 | $10.63 | $11.00 | $4.38 | 60,111,910 |
| 2017-05-10 | $11.12 | $11.23 | $10.80 | $10.80 | $4.30 | 56,154,620 |
| 2017-05-09 | $10.88 | $11.22 | $10.81 | $11.20 | $4.46 | 84,994,120 |
| 2017-05-08 | $10.25 | $11.20 | $10.23 | $10.93 | $4.35 | 109,970,820 |
| 2017-05-05 | $10.66 | $10.72 | $10.38 | $10.38 | $4.14 | 50,075,070 |
| 2017-05-04 | $11.00 | $11.05 | $10.75 | $10.77 | $4.29 | 36,663,930 |
| 2017-05-03 | $10.98 | $11.13 | $10.90 | $11.03 | $4.39 | 29,578,750 |
| 2017-05-02 | $11.08 | $11.14 | $10.97 | $11.02 | $4.39 | 24,047,930 |
| 2017-05-01 | $11.10 | $11.10 | $11.10 | $11.10 | $4.42 | 0 |
| 2017-04-28 | $11.04 | $11.13 | $10.97 | $11.10 | $4.42 | 34,758,370 |
| 2017-04-27 | $10.70 | $11.34 | $10.37 | $11.14 | $4.44 | 87,032,090 |
| 2017-04-26 | $10.69 | $10.89 | $10.59 | $10.75 | $4.28 | 34,031,080 |
| 2017-04-25 | $10.70 | $10.95 | $10.66 | $10.70 | $4.26 | 34,313,490 |
| 2017-04-24 | $11.10 | $11.10 | $10.50 | $10.68 | $4.26 | 52,458,100 |
| 2017-04-21 | $11.35 | $11.43 | $11.10 | $11.14 | $4.44 | 36,624,490 |
| 2017-04-20 | $11.25 | $11.50 | $11.20 | $11.40 | $4.54 | 43,234,670 |
| 2017-04-19 | $11.61 | $11.61 | $11.16 | $11.33 | $4.51 | 43,993,880 |
| 2017-04-18 | $12.18 | $12.19 | $11.58 | $11.66 | $4.65 | 43,387,510 |
| 2017-04-17 | $14.90 | $14.92 | $14.55 | $14.63 | $4.84 | 30,343,270 |
| 2017-04-14 | $14.80 | $15.10 | $14.77 | $14.95 | $4.94 | 36,183,780 |
| 2017-04-13 | $14.78 | $14.97 | $14.75 | $14.83 | $4.90 | 20,589,720 |
| 2017-04-12 | $14.80 | $14.98 | $14.70 | $14.80 | $4.89 | 34,510,980 |
| 2017-04-11 | $14.61 | $14.83 | $14.52 | $14.79 | $4.89 | 36,885,540 |
| 2017-04-10 | $14.93 | $14.93 | $14.59 | $14.64 | $4.84 | 33,979,540 |
| 2017-04-07 | $14.99 | $15.05 | $14.83 | $14.85 | $4.91 | 29,997,900 |
| 2017-04-06 | $15.12 | $15.12 | $14.97 | $14.99 | $4.95 | 26,151,840 |
| 2017-04-05 | $14.97 | $15.17 | $14.76 | $15.12 | $5.00 | 41,197,080 |
| 2017-04-04 | $14.98 | $14.98 | $14.98 | $14.98 | $4.95 | 0 |
| 2017-04-03 | $14.98 | $14.98 | $14.98 | $14.98 | $4.95 | 0 |
| 2017-03-31 | $14.90 | $15.10 | $14.88 | $14.98 | $4.95 | 26,554,840 |
| 2017-03-30 | $15.35 | $15.37 | $14.91 | $14.93 | $4.93 | 44,066,630 |
| 2017-03-29 | $15.63 | $15.68 | $15.39 | $15.40 | $5.09 | 25,960,040 |
| 2017-03-28 | $15.57 | $15.68 | $15.55 | $15.60 | $5.15 | 15,624,820 |
| 2017-03-27 | $15.66 | $15.79 | $15.52 | $15.58 | $5.15 | 30,723,530 |
| 2017-03-24 | $15.47 | $15.80 | $15.39 | $15.62 | $5.16 | 31,255,890 |
| 2017-03-23 | $15.50 | $15.65 | $15.32 | $15.47 | $5.11 | 25,759,770 |
| 2017-03-22 | $15.60 | $15.67 | $15.44 | $15.46 | $5.11 | 31,318,490 |
| 2017-03-21 | $15.85 | $15.85 | $15.65 | $15.71 | $5.19 | 21,772,480 |
| 2017-03-20 | $15.82 | $15.86 | $15.61 | $15.78 | $5.21 | 39,954,080 |
| 2017-03-17 | $16.17 | $16.48 | $15.89 | $15.90 | $5.25 | 67,249,930 |
| 2017-03-16 | $15.89 | $16.15 | $15.85 | $16.10 | $5.32 | 44,058,260 |
| 2017-03-15 | $15.85 | $16.08 | $15.68 | $15.91 | $5.26 | 43,782,770 |
| 2017-03-14 | $16.00 | $16.07 | $15.82 | $15.87 | $5.24 | 24,378,720 |
| 2017-03-13 | $15.98 | $16.05 | $15.72 | $16.00 | $5.29 | 24,425,490 |
| 2017-03-10 | $15.95 | $16.04 | $15.90 | $16.00 | $5.29 | 23,365,800 |
| 2017-03-09 | $16.25 | $16.25 | $15.85 | $15.94 | $5.27 | 36,389,070 |
| 2017-03-08 | $16.48 | $16.49 | $16.16 | $16.21 | $5.36 | 39,095,040 |
| 2017-03-07 | $16.57 | $16.58 | $16.37 | $16.45 | $5.43 | 32,893,100 |
| 2017-03-06 | $16.20 | $16.58 | $16.20 | $16.50 | $5.45 | 41,291,590 |
| 2017-03-03 | $16.30 | $16.38 | $16.20 | $16.27 | $5.37 | 30,222,020 |
| 2017-03-02 | $16.69 | $16.85 | $16.39 | $16.42 | $5.42 | 36,655,270 |
| 2017-03-01 | $16.55 | $16.80 | $16.47 | $16.61 | $5.49 | 32,209,680 |
| 2017-02-28 | $16.41 | $16.64 | $16.38 | $16.53 | $5.46 | 20,810,160 |
| 2017-02-27 | $16.66 | $16.70 | $16.40 | $16.44 | $5.43 | 36,029,290 |
| 2017-02-24 | $16.71 | $16.96 | $16.61 | $16.70 | $5.52 | 37,530,590 |
| 2017-02-23 | $16.86 | $16.86 | $16.56 | $16.71 | $5.52 | 34,734,020 |
| 2017-02-22 | $16.85 | $16.98 | $16.68 | $16.81 | $5.55 | 38,673,380 |
| 2017-02-21 | $16.74 | $17.10 | $16.61 | $16.91 | $5.59 | 57,352,620 |
| 2017-02-20 | $16.55 | $16.75 | $16.26 | $16.74 | $5.53 | 52,708,810 |
| 2017-02-17 | $16.66 | $17.14 | $16.60 | $16.61 | $5.49 | 64,391,700 |
| 2017-02-16 | $16.50 | $16.75 | $16.34 | $16.66 | $5.50 | 39,638,280 |
| 2017-02-15 | $16.52 | $17.15 | $16.51 | $16.54 | $5.46 | 71,137,650 |
| 2017-02-14 | $16.61 | $16.70 | $16.43 | $16.55 | $5.47 | 44,009,970 |
| 2017-02-13 | $16.05 | $17.17 | $15.97 | $16.76 | $5.54 | 95,860,830 |
| 2017-02-10 | $16.02 | $16.29 | $15.97 | $16.06 | $5.31 | 48,047,060 |
| 2017-02-09 | $15.92 | $16.18 | $15.90 | $16.04 | $5.30 | 43,502,280 |
| 2017-02-08 | $15.55 | $16.07 | $15.49 | $16.03 | $5.30 | 54,594,300 |
| 2017-02-07 | $15.66 | $15.72 | $15.49 | $15.58 | $5.15 | 25,039,070 |
| 2017-02-06 | $15.57 | $15.87 | $15.52 | $15.75 | $5.20 | 27,660,550 |
| 2017-02-03 | $15.95 | $15.97 | $15.52 | $15.59 | $5.15 | 29,917,620 |
| 2017-02-02 | $15.92 | $15.92 | $15.92 | $15.92 | $5.26 | 0 |
| 2017-02-01 | $15.92 | $15.92 | $15.92 | $15.92 | $5.26 | 0 |
| 2017-01-31 | $15.92 | $15.92 | $15.92 | $15.92 | $5.26 | 0 |
| 2017-01-30 | $15.92 | $15.92 | $15.92 | $15.92 | $5.26 | 0 |
| 2017-01-27 | $15.92 | $15.92 | $15.92 | $15.92 | $5.26 | 0 |
| 2017-01-26 | $15.87 | $16.06 | $15.85 | $15.92 | $5.26 | 23,103,660 |
| 2017-01-25 | $15.81 | $16.01 | $15.80 | $15.88 | $5.25 | 21,827,180 |
| 2017-01-24 | $16.09 | $16.10 | $15.80 | $15.89 | $5.25 | 25,011,360 |
| 2017-01-23 | $16.09 | $16.20 | $16.00 | $16.10 | $5.32 | 31,087,800 |
| 2017-01-20 | $15.74 | $16.33 | $15.67 | $16.01 | $5.29 | 48,993,120 |
| 2017-01-19 | $15.65 | $15.85 | $15.52 | $15.74 | $5.20 | 27,984,500 |
| 2017-01-18 | $15.80 | $15.99 | $15.66 | $15.72 | $5.19 | 37,482,430 |
| 2017-01-17 | $15.34 | $16.30 | $15.10 | $15.99 | $5.28 | 73,057,410 |
| 2017-01-16 | $16.46 | $16.55 | $14.80 | $15.39 | $5.08 | 68,280,340 |
| 2017-01-13 | $16.80 | $16.90 | $16.40 | $16.42 | $5.42 | 42,952,690 |
| 2017-01-12 | $16.75 | $16.95 | $16.75 | $16.77 | $5.54 | 28,794,360 |
| 2017-01-11 | $16.93 | $17.06 | $16.64 | $16.79 | $5.55 | 41,794,480 |
| 2017-01-10 | $17.06 | $17.13 | $17.00 | $17.00 | $5.62 | 25,565,750 |
| 2017-01-09 | $17.08 | $17.15 | $16.95 | $17.10 | $5.65 | 26,894,820 |
| 2017-01-06 | $17.28 | $17.30 | $17.05 | $17.07 | $5.64 | 28,628,730 |
| 2017-01-05 | $17.30 | $17.40 | $17.15 | $17.23 | $5.69 | 36,712,680 |
| 2017-01-04 | $17.00 | $17.31 | $16.90 | $17.29 | $5.71 | 60,292,770 |
| 2017-01-03 | $17.00 | $17.21 | $16.99 | $17.08 | $5.64 | 38,645,750 |
| 2017-01-02 | $16.93 | $16.93 | $16.93 | $16.93 | $5.59 | 0 |
| 2016-12-30 | $16.92 | $17.10 | $16.90 | $16.93 | $5.59 | 23,103,500 |
| 2016-12-29 | $17.04 | $17.22 | $16.93 | $16.95 | $5.60 | 28,927,930 |
| 2016-12-28 | $17.18 | $17.29 | $17.00 | $17.07 | $5.64 | 24,332,100 |
| 2016-12-27 | $17.20 | $17.34 | $17.12 | $17.17 | $5.67 | 27,323,390 |
| 2016-12-26 | $16.90 | $17.37 | $16.68 | $17.30 | $5.72 | 49,578,480 |
| 2016-12-23 | $17.85 | $17.97 | $17.14 | $17.17 | $5.67 | 65,439,160 |
| 2016-12-22 | $18.14 | $18.14 | $17.85 | $17.93 | $5.92 | 30,715,910 |
| 2016-12-21 | $18.15 | $18.26 | $18.02 | $18.14 | $5.99 | 38,879,670 |
| 2016-12-20 | $18.06 | $18.16 | $17.90 | $18.05 | $5.96 | 29,803,570 |
| 2016-12-19 | $18.26 | $18.29 | $17.94 | $18.01 | $5.95 | 39,460,910 |
| 2016-12-16 | $18.13 | $18.81 | $18.06 | $18.36 | $6.07 | 56,031,990 |
| 2016-12-15 | $17.97 | $18.34 | $17.88 | $18.13 | $5.99 | 47,621,350 |
| 2016-12-14 | $18.00 | $18.33 | $17.80 | $18.00 | $5.95 | 56,540,250 |
| 2016-12-13 | $18.01 | $18.28 | $17.68 | $17.99 | $5.94 | 66,736,520 |
| 2016-12-12 | $19.64 | $19.64 | $18.01 | $18.10 | $5.98 | 129,905,380 |
| 2016-12-09 | $19.62 | $19.85 | $19.45 | $19.70 | $6.51 | 68,561,500 |
| 2016-12-08 | $20.11 | $20.13 | $19.63 | $19.66 | $6.49 | 64,667,730 |
| 2016-12-07 | $19.96 | $20.09 | $19.90 | $20.07 | $6.63 | 51,161,240 |
| 2016-12-06 | $20.55 | $20.68 | $19.88 | $19.99 | $6.60 | 86,596,500 |
| 2016-12-05 | $20.70 | $21.32 | $20.35 | $20.52 | $6.78 | 99,852,670 |
| 2016-12-02 | $21.74 | $22.07 | $21.01 | $21.07 | $6.96 | 111,419,090 |
| 2016-12-01 | $21.51 | $21.80 | $21.41 | $21.76 | $7.19 | 104,007,290 |
| 2016-11-30 | $21.00 | $22.45 | $20.96 | $21.68 | $7.16 | 216,204,960 |
| 2016-11-29 | $20.78 | $21.38 | $20.45 | $21.15 | $6.99 | 146,972,870 |
| 2016-11-28 | $21.10 | $21.40 | $20.83 | $20.90 | $6.90 | 102,216,320 |
| 2016-11-25 | $20.77 | $21.09 | $20.25 | $21.00 | $6.94 | 105,267,900 |
| 2016-11-24 | $20.77 | $21.26 | $20.61 | $20.77 | $6.86 | 108,720,520 |
| 2016-11-23 | $21.33 | $21.55 | $20.83 | $20.90 | $6.90 | 180,525,220 |
| 2016-11-22 | $20.11 | $21.20 | $19.96 | $21.20 | $7.00 | 133,767,600 |
| 2016-11-21 | $19.99 | $20.49 | $19.95 | $20.08 | $6.63 | 50,822,810 |
| 2016-11-18 | $20.20 | $20.40 | $20.03 | $20.08 | $6.63 | 42,192,560 |
| 2016-11-17 | $20.27 | $20.36 | $20.04 | $20.26 | $6.69 | 54,084,930 |
| 2016-11-16 | $20.53 | $21.10 | $20.33 | $20.36 | $6.73 | 122,195,290 |
| 2016-11-15 | $20.45 | $20.66 | $20.15 | $20.53 | $6.78 | 77,976,770 |
| 2016-11-14 | $20.06 | $21.08 | $20.03 | $20.55 | $6.79 | 179,782,870 |
| 2016-11-11 | $19.54 | $20.28 | $19.54 | $20.07 | $6.63 | 149,468,530 |
| 2016-11-10 | $19.51 | $19.71 | $19.39 | $19.53 | $6.45 | 57,806,790 |
| 2016-11-09 | $19.65 | $19.70 | $19.02 | $19.25 | $6.36 | 60,802,360 |
| 2016-11-08 | $19.65 | $19.77 | $19.52 | $19.61 | $6.48 | 43,420,200 |
| 2016-11-07 | $19.65 | $19.80 | $19.37 | $19.49 | $6.44 | 41,154,000 |
| 2016-11-04 | $19.60 | $20.04 | $19.54 | $19.65 | $6.49 | 71,233,370 |
| 2016-11-03 | $19.25 | $20.15 | $19.20 | $19.65 | $6.49 | 94,445,600 |
| 2016-11-02 | $19.57 | $19.75 | $19.33 | $19.35 | $6.39 | 49,676,950 |
| 2016-11-01 | $19.48 | $19.69 | $19.42 | $19.62 | $6.48 | 41,579,790 |
| 2016-10-31 | $19.44 | $19.56 | $19.28 | $19.46 | $6.43 | 0 |
| 2016-10-28 | $19.73 | $20.37 | $19.63 | $19.68 | $6.50 | 117,422,370 |
| 2016-10-27 | $19.45 | $19.79 | $19.41 | $19.60 | $6.48 | 55,123,280 |
| 2016-10-26 | $19.41 | $19.64 | $19.35 | $19.44 | $6.42 | 37,361,200 |
| 2016-10-25 | $19.55 | $19.57 | $19.41 | $19.48 | $6.44 | 42,198,790 |
| 2016-10-24 | $19.22 | $19.98 | $19.11 | $19.58 | $6.47 | 97,442,610 |
| 2016-10-21 | $19.24 | $19.50 | $19.12 | $19.21 | $6.35 | 45,393,750 |
| 2016-10-20 | $19.30 | $19.33 | $19.14 | $19.23 | $6.35 | 30,948,950 |
| 2016-10-19 | $19.49 | $19.50 | $19.23 | $19.28 | $6.37 | 41,918,850 |
| 2016-10-18 | $19.00 | $19.67 | $18.98 | $19.45 | $6.43 | 63,790,100 |
| 2016-10-17 | $19.22 | $19.27 | $18.92 | $18.96 | $6.26 | 34,943,770 |
| 2016-10-14 | $19.39 | $19.45 | $19.09 | $19.26 | $6.36 | 35,193,110 |
| 2016-10-13 | $19.45 | $19.62 | $19.40 | $19.46 | $6.43 | 38,881,660 |
| 2016-10-12 | $19.42 | $19.52 | $19.32 | $19.39 | $6.41 | 26,008,250 |
| 2016-10-11 | $19.60 | $19.61 | $19.39 | $19.50 | $6.44 | 34,406,290 |
| 2016-10-10 | $19.34 | $19.75 | $19.19 | $19.60 | $6.48 | 64,278,380 |
| 2016-10-07 | $19.15 | $19.15 | $19.15 | $19.15 | $6.33 | 0 |
| 2016-10-06 | $19.15 | $19.15 | $19.15 | $19.15 | $6.33 | 0 |
| 2016-10-05 | $19.15 | $19.15 | $19.15 | $19.15 | $6.33 | 0 |
| 2016-10-04 | $19.15 | $19.15 | $19.15 | $19.15 | $6.33 | 0 |
| 2016-10-03 | $19.15 | $19.15 | $19.15 | $19.15 | $6.33 | 0 |
| 2016-09-30 | $19.05 | $19.20 | $19.02 | $19.15 | $6.33 | 22,602,980 |
| 2016-09-29 | $19.10 | $19.32 | $19.04 | $19.14 | $6.32 | 38,892,550 |
| 2016-09-28 | $19.12 | $19.17 | $18.96 | $19.06 | $6.30 | 23,632,260 |
| 2016-09-27 | $18.87 | $19.15 | $18.85 | $19.12 | $6.32 | 28,896,300 |
| 2016-09-26 | $19.00 | $19.28 | $18.85 | $18.88 | $6.24 | 39,473,140 |
| 2016-09-23 | $19.18 | $19.23 | $19.04 | $19.08 | $6.30 | 21,862,370 |
| 2016-09-22 | $19.35 | $19.38 | $19.03 | $19.12 | $6.32 | 34,374,500 |
| 2016-09-21 | $19.14 | $19.35 | $19.12 | $19.18 | $6.34 | 31,701,390 |
| 2016-09-20 | $19.21 | $19.23 | $19.06 | $19.15 | $6.33 | 21,603,340 |
| 2016-09-19 | $19.09 | $19.45 | $19.08 | $19.21 | $6.35 | 31,627,430 |
| 2016-09-16 | $19.09 | $19.09 | $19.09 | $19.09 | $6.31 | 0 |
| 2016-09-15 | $19.09 | $19.09 | $19.09 | $19.09 | $6.31 | 0 |
| 2016-09-14 | $18.99 | $19.53 | $18.87 | $19.09 | $6.31 | 43,223,360 |
| 2016-09-13 | $19.17 | $19.21 | $18.97 | $19.10 | $6.31 | 29,013,790 |
| 2016-09-12 | $19.28 | $19.34 | $19.01 | $19.02 | $6.28 | 67,756,780 |
| 2016-09-09 | $19.90 | $19.96 | $19.64 | $19.65 | $6.49 | 43,676,480 |
| 2016-09-08 | $19.90 | $20.13 | $19.82 | $19.95 | $6.59 | 39,963,270 |
| 2016-09-07 | $20.14 | $20.22 | $19.91 | $19.94 | $6.59 | 46,117,060 |
| 2016-09-06 | $19.76 | $20.32 | $19.51 | $20.18 | $6.67 | 72,666,510 |
| 2016-09-05 | $19.89 | $20.08 | $19.74 | $19.80 | $6.54 | 32,104,690 |
| 2016-09-02 | $19.65 | $20.09 | $19.62 | $19.80 | $6.54 | 36,003,030 |
| 2016-09-01 | $20.14 | $20.16 | $19.80 | $19.80 | $6.54 | 40,436,010 |
| 2016-08-31 | $19.97 | $20.17 | $19.76 | $20.14 | $6.65 | 52,478,470 |
| 2016-08-30 | $19.99 | $20.24 | $19.80 | $19.97 | $6.60 | 47,983,380 |
| 2016-08-29 | $19.81 | $20.05 | $19.72 | $19.90 | $6.57 | 32,459,040 |
| 2016-08-26 | $19.85 | $20.35 | $19.74 | $19.77 | $6.53 | 71,176,500 |
| 2016-08-25 | $19.87 | $19.87 | $19.52 | $19.76 | $6.53 | 68,087,550 |
| 2016-08-24 | $20.14 | $20.37 | $19.97 | $20.07 | $6.63 | 55,529,140 |
| 2016-08-23 | $19.98 | $20.25 | $19.90 | $20.07 | $6.63 | 47,432,070 |
| 2016-08-22 | $20.72 | $20.95 | $20.03 | $20.06 | $6.63 | 71,903,210 |
| 2016-08-19 | $20.78 | $20.88 | $20.63 | $20.72 | $6.85 | 50,306,080 |
| 2016-08-18 | $20.75 | $21.20 | $20.69 | $20.86 | $6.89 | 84,580,910 |
| 2016-08-17 | $21.17 | $21.44 | $20.65 | $20.82 | $6.88 | 108,010,380 |
| 2016-08-16 | $21.30 | $21.59 | $21.09 | $21.14 | $6.98 | 144,728,540 |
| 2016-08-15 | $19.45 | $21.45 | $19.40 | $21.45 | $7.09 | 284,272,440 |
| 2016-08-12 | $19.37 | $19.51 | $18.90 | $19.50 | $6.44 | 60,064,300 |
| 2016-08-11 | $19.45 | $19.75 | $19.35 | $19.38 | $6.40 | 46,435,820 |
| 2016-08-10 | $19.63 | $19.78 | $19.46 | $19.48 | $6.44 | 44,063,180 |
| 2016-08-09 | $19.50 | $19.65 | $19.35 | $19.63 | $6.48 | 42,447,710 |
| 2016-08-08 | $18.86 | $19.76 | $18.71 | $19.61 | $6.48 | 82,138,180 |
| 2016-08-05 | $19.05 | $19.11 | $18.81 | $18.91 | $6.25 | 39,333,640 |
| 2016-08-04 | $18.81 | $19.35 | $18.73 | $19.07 | $6.30 | 55,428,720 |
| 2016-08-03 | $18.85 | $18.97 | $18.66 | $18.79 | $6.21 | 37,957,850 |
| 2016-08-02 | $18.90 | $19.04 | $18.81 | $18.94 | $6.26 | 34,515,410 |
| 2016-08-01 | $19.40 | $19.40 | $18.66 | $18.87 | $6.23 | 65,957,940 |
| 2016-07-29 | $19.82 | $19.88 | $19.45 | $19.55 | $6.46 | 37,521,160 |
| 2016-07-28 | $19.82 | $20.09 | $19.53 | $19.74 | $6.52 | 56,321,970 |
| 2016-07-27 | $20.93 | $20.94 | $19.40 | $19.83 | $6.55 | 105,701,610 |
| 2016-07-26 | $20.60 | $21.05 | $20.51 | $20.85 | $6.89 | 53,692,690 |
| 2016-07-25 | $20.45 | $20.82 | $20.36 | $20.60 | $6.81 | 48,030,870 |
| 2016-07-22 | $20.78 | $20.87 | $20.45 | $20.47 | $6.76 | 73,507,360 |
| 2016-07-21 | $20.84 | $21.12 | $20.80 | $20.87 | $6.89 | 62,133,230 |
| 2016-07-20 | $20.96 | $21.17 | $20.75 | $20.80 | $6.87 | 59,668,430 |
| 2016-07-19 | $20.81 | $21.05 | $20.72 | $20.98 | $6.93 | 62,670,990 |
| 2016-07-18 | $20.87 | $20.95 | $20.56 | $20.78 | $6.86 | 91,207,770 |
| 2016-07-15 | $22.10 | $22.20 | $20.87 | $21.09 | $6.97 | 206,494,380 |
| 2016-07-14 | $22.65 | $22.69 | $22.32 | $22.46 | $7.42 | 66,849,270 |
| 2016-07-13 | $22.66 | $23.20 | $22.54 | $22.65 | $7.48 | 154,774,720 |
| 2016-07-12 | $22.01 | $22.79 | $21.90 | $22.63 | $7.48 | 133,277,880 |
| 2016-07-11 | $22.30 | $22.49 | $21.99 | $22.00 | $7.27 | 74,309,570 |
| 2016-07-08 | $22.20 | $22.48 | $22.07 | $22.17 | $7.32 | 74,103,230 |
| 2016-07-07 | $22.32 | $22.48 | $21.88 | $22.19 | $7.33 | 84,016,840 |
| 2016-07-06 | $22.60 | $22.63 | $22.26 | $22.45 | $7.42 | 81,466,120 |
| 2016-07-05 | $22.58 | $22.90 | $22.48 | $22.63 | $7.48 | 95,614,080 |
| 2016-07-04 | $21.60 | $23.48 | $21.57 | $22.73 | $7.51 | 154,864,000 |
| 2016-07-01 | $22.20 | $22.39 | $21.75 | $21.90 | $7.23 | 79,972,350 |
| 2016-06-30 | $21.93 | $22.61 | $21.93 | $22.20 | $7.33 | 119,644,100 |
| 2016-06-29 | $22.10 | $22.28 | $21.85 | $21.90 | $7.23 | 101,672,680 |
| 2016-06-28 | $21.57 | $22.40 | $21.28 | $22.08 | $7.29 | 139,927,410 |
| 2016-06-27 | $21.09 | $21.85 | $21.09 | $21.79 | $7.20 | 97,901,290 |
| 2016-06-24 | $21.40 | $21.98 | $20.61 | $21.23 | $7.01 | 124,989,860 |
| 2016-06-23 | $21.80 | $21.84 | $21.20 | $21.59 | $7.13 | 93,536,820 |
| 2016-06-22 | $20.85 | $21.83 | $20.62 | $21.80 | $7.20 | 107,833,020 |
| 2016-06-21 | $21.20 | $22.11 | $20.83 | $21.04 | $6.95 | 130,077,470 |
| 2016-06-20 | $20.88 | $21.09 | $20.52 | $20.87 | $6.89 | 61,344,870 |
| 2016-06-17 | $20.90 | $21.62 | $20.88 | $21.01 | $6.94 | 89,432,230 |
| 2016-06-16 | $21.10 | $21.32 | $20.69 | $20.80 | $6.87 | 74,037,270 |
| 2016-06-15 | $20.35 | $21.75 | $20.33 | $21.27 | $7.03 | 118,764,080 |
| 2016-06-14 | $20.40 | $20.67 | $20.13 | $20.58 | $6.80 | 81,607,110 |
| 2016-06-13 | $21.87 | $22.23 | $20.50 | $20.51 | $6.78 | 121,377,180 |
| 2016-06-10 | $22.31 | $22.31 | $22.31 | $22.31 | $7.37 | 0 |
| 2016-06-09 | $22.31 | $22.31 | $22.31 | $22.31 | $7.37 | 0 |
| 2016-06-08 | $22.52 | $22.58 | $22.11 | $22.31 | $7.37 | 87,663,600 |
| 2016-06-07 | $23.01 | $23.07 | $22.56 | $22.70 | $7.50 | 90,064,640 |
| 2016-06-06 | $22.99 | $23.35 | $22.69 | $23.00 | $7.60 | 117,768,350 |
| 2016-06-03 | $22.31 | $24.10 | $22.03 | $23.00 | $7.60 | 211,539,730 |
| 2016-06-02 | $21.80 | $22.41 | $21.70 | $22.27 | $7.36 | 127,506,730 |
| 2016-06-01 | $22.48 | $22.66 | $21.96 | $21.99 | $7.26 | 190,841,510 |
| 2016-05-31 | $20.05 | $21.99 | $20.05 | $21.99 | $7.26 | 206,394,970 |
| 2016-05-30 | $19.89 | $20.36 | $19.80 | $19.99 | $6.60 | 55,194,740 |
| 2016-05-27 | $20.41 | $20.47 | $20.07 | $20.19 | $6.67 | 69,146,950 |
| 2016-05-26 | $20.30 | $20.78 | $19.67 | $20.59 | $6.80 | 92,616,700 |
| 2016-05-25 | $20.59 | $20.90 | $20.20 | $20.26 | $6.69 | 82,807,780 |
| 2016-05-24 | $20.37 | $20.59 | $20.05 | $20.31 | $6.71 | 69,873,430 |
| 2016-05-23 | $20.68 | $21.06 | $20.57 | $20.75 | $6.85 | 97,457,860 |
| 2016-05-20 | $19.80 | $20.76 | $19.76 | $20.74 | $6.85 | 100,616,880 |
| 2016-05-19 | $19.85 | $20.95 | $19.83 | $20.07 | $6.63 | 96,970,790 |
| 2016-05-18 | $20.11 | $20.24 | $19.41 | $19.85 | $6.56 | 83,987,960 |
| 2016-05-17 | $20.20 | $21.56 | $19.71 | $20.60 | $6.81 | 126,407,400 |
| 2016-05-16 | $19.65 | $20.29 | $19.46 | $20.18 | $6.67 | 65,489,410 |
| 2016-05-13 | $19.70 | $20.16 | $19.37 | $19.65 | $6.49 | 60,509,410 |
| 2016-05-12 | $19.51 | $19.94 | $19.22 | $19.89 | $6.57 | 66,887,490 |
| 2016-05-11 | $20.50 | $20.57 | $19.80 | $19.86 | $6.56 | 70,344,610 |
| 2016-05-10 | $20.30 | $20.59 | $20.13 | $20.37 | $6.73 | 58,548,160 |
| 2016-05-09 | $21.01 | $21.15 | $20.03 | $20.30 | $6.71 | 97,342,680 |
| 2016-05-06 | $22.70 | $22.97 | $21.36 | $21.40 | $7.07 | 99,086,490 |
| 2016-05-05 | $22.37 | $22.80 | $22.30 | $22.65 | $7.48 | 67,080,250 |
| 2016-05-04 | $22.70 | $23.08 | $22.40 | $22.48 | $7.43 | 89,122,870 |
| 2016-05-03 | $21.82 | $23.15 | $20.81 | $22.93 | $7.58 | 147,463,260 |
| 2016-05-02 | $21.82 | $21.82 | $21.82 | $21.82 | $7.21 | 0 |
| 2016-04-29 | $21.82 | $21.82 | $21.82 | $21.82 | $7.21 | 0 |
| 2016-04-28 | $21.82 | $21.82 | $21.82 | $21.82 | $7.21 | 0 |
| 2016-04-27 | $21.82 | $21.82 | $21.82 | $21.82 | $7.21 | 0 |
| 2016-04-26 | $21.82 | $21.82 | $21.82 | $21.82 | $7.21 | 0 |
| 2016-04-25 | $21.82 | $21.82 | $21.82 | $21.82 | $7.21 | 0 |
| 2016-04-22 | $20.81 | $21.93 | $20.75 | $21.82 | $7.21 | 104,964,450 |
| 2016-04-21 | $21.80 | $22.06 | $21.01 | $21.10 | $6.97 | 102,267,380 |
| 2016-04-20 | $23.82 | $23.96 | $21.51 | $21.92 | $7.24 | 164,493,260 |
| 2016-04-19 | $23.95 | $24.27 | $23.43 | $23.83 | $7.87 | 89,211,940 |
| 2016-04-18 | $24.36 | $24.41 | $23.50 | $23.85 | $7.88 | 107,982,810 |
| 2016-04-15 | $47.01 | $47.17 | $45.00 | $45.29 | $8.29 | 61,731,260 |
| 2016-04-14 | $45.77 | $46.48 | $45.11 | $46.00 | $8.42 | 72,949,470 |
| 2016-04-13 | $45.30 | $47.00 | $45.00 | $45.35 | $8.31 | 134,772,180 |
| 2016-04-12 | $43.75 | $44.50 | $42.71 | $44.50 | $8.15 | 82,879,560 |
| 2016-04-11 | $43.79 | $44.40 | $43.25 | $43.29 | $7.93 | 82,763,540 |
| 2016-04-08 | $42.33 | $43.30 | $41.66 | $42.50 | $7.78 | 59,047,560 |
| 2016-04-07 | $44.46 | $44.53 | $42.80 | $42.80 | $7.84 | 58,072,180 |
| 2016-04-06 | $44.30 | $44.49 | $43.65 | $44.20 | $8.10 | 59,592,220 |
| 2016-04-05 | $43.00 | $45.80 | $42.59 | $44.74 | $8.19 | 93,526,420 |
| 2016-04-04 | $43.00 | $43.00 | $43.00 | $43.00 | $7.88 | 0 |
| 2016-04-01 | $44.00 | $44.07 | $42.19 | $43.00 | $7.88 | 70,761,910 |
| 2016-03-31 | $44.80 | $45.30 | $44.18 | $44.30 | $8.11 | 88,924,430 |
| 2016-03-30 | $43.40 | $45.50 | $43.13 | $44.97 | $8.24 | 131,479,100 |
| 2016-03-29 | $42.81 | $43.99 | $41.88 | $42.79 | $7.84 | 88,717,980 |
| 2016-03-28 | $44.11 | $44.48 | $42.71 | $43.04 | $7.88 | 71,227,100 |
| 2016-03-25 | $44.00 | $44.70 | $42.80 | $43.76 | $8.01 | 88,170,790 |
| 2016-03-24 | $45.20 | $47.30 | $44.50 | $44.55 | $8.16 | 154,297,700 |
| 2016-03-23 | $43.71 | $47.00 | $43.53 | $46.60 | $8.53 | 154,680,670 |
| 2016-03-22 | $43.49 | $44.50 | $43.04 | $43.83 | $8.03 | 120,607,000 |
| 2016-03-21 | $44.80 | $46.77 | $43.90 | $45.01 | $8.24 | 211,925,840 |
| 2016-03-18 | $39.19 | $42.72 | $38.85 | $42.72 | $7.82 | 175,774,030 |
| 2016-03-17 | $35.51 | $38.84 | $35.40 | $38.84 | $7.11 | 167,176,420 |
| 2016-03-16 | $36.70 | $36.80 | $34.81 | $35.31 | $6.47 | 65,705,360 |
| 2016-03-15 | $36.50 | $36.80 | $35.66 | $35.76 | $6.55 | 53,965,540 |
| 2016-03-14 | $35.40 | $37.64 | $35.08 | $36.59 | $6.70 | 95,127,700 |
| 2016-03-11 | $33.75 | $34.99 | $33.50 | $34.70 | $6.36 | 41,127,350 |
| 2016-03-10 | $35.41 | $36.00 | $34.02 | $34.45 | $6.31 | 49,674,540 |
| 2016-03-09 | $35.59 | $36.35 | $35.19 | $35.42 | $6.49 | 51,896,520 |
| 2016-03-08 | $34.88 | $36.83 | $33.30 | $36.50 | $6.68 | 87,493,970 |
| 2016-03-07 | $35.04 | $36.86 | $34.91 | $35.28 | $6.46 | 64,884,190 |
| 2016-03-04 | $35.69 | $36.11 | $33.49 | $34.20 | $6.26 | 72,277,630 |
| 2016-03-03 | $36.25 | $37.58 | $36.00 | $36.15 | $6.62 | 79,007,750 |
| 2016-03-02 | $34.29 | $36.75 | $33.80 | $36.26 | $6.64 | 87,491,770 |
| 2016-03-01 | $33.18 | $35.54 | $32.35 | $34.50 | $6.32 | 77,167,320 |
| 2016-02-29 | $36.45 | $36.45 | $33.18 | $33.18 | $6.08 | 76,171,290 |
| 2016-02-26 | $37.22 | $37.62 | $36.00 | $36.87 | $6.75 | 46,376,570 |
| 2016-02-25 | $40.81 | $40.90 | $36.98 | $36.98 | $6.77 | 76,734,310 |
| 2016-02-24 | $41.15 | $41.79 | $39.95 | $41.09 | $7.53 | 47,844,010 |
| 2016-02-23 | $42.58 | $42.58 | $40.81 | $41.40 | $7.58 | 54,856,170 |
| 2016-02-22 | $42.35 | $42.65 | $41.26 | $42.52 | $7.79 | 78,184,260 |
| 2016-02-19 | $41.18 | $42.50 | $41.01 | $41.83 | $7.66 | 51,549,590 |
| 2016-02-18 | $42.12 | $43.42 | $41.31 | $41.43 | $7.59 | 62,774,290 |
| 2016-02-17 | $41.30 | $41.85 | $40.83 | $41.59 | $7.62 | 56,321,510 |
| 2016-02-16 | $39.10 | $42.48 | $39.02 | $41.71 | $7.64 | 89,901,170 |
| 2016-02-15 | $37.25 | $39.11 | $37.25 | $38.62 | $7.07 | 36,078,920 |
| 2016-02-12 | $39.00 | $39.00 | $39.00 | $39.00 | $7.14 | 0 |
| 2016-02-11 | $39.00 | $39.00 | $39.00 | $39.00 | $7.14 | 0 |
| 2016-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $7.14 | 0 |
| 2016-02-09 | $39.00 | $39.00 | $39.00 | $39.00 | $7.14 | 0 |
| 2016-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $7.14 | 0 |
| 2016-02-05 | $39.80 | $40.44 | $38.99 | $39.00 | $7.14 | 47,523,630 |
| 2016-02-04 | $39.65 | $41.20 | $39.60 | $40.15 | $7.35 | 62,717,870 |
| 2016-02-03 | $38.55 | $39.88 | $38.33 | $39.41 | $7.22 | 48,964,210 |
| 2016-02-02 | $37.95 | $40.50 | $37.75 | $39.45 | $7.23 | 71,874,510 |
| 2016-02-01 | $38.38 | $38.38 | $36.88 | $37.62 | $6.89 | 53,747,680 |
| 2016-01-29 | $36.58 | $39.15 | $36.50 | $38.55 | $7.06 | 76,729,460 |
| 2016-01-28 | $37.63 | $37.89 | $36.34 | $36.68 | $6.72 | 56,039,030 |
| 2016-01-27 | $37.11 | $38.72 | $35.77 | $38.28 | $7.01 | 86,137,760 |
| 2016-01-26 | $40.30 | $40.47 | $36.81 | $37.11 | $6.80 | 70,668,710 |
| 2016-01-25 | $41.10 | $41.55 | $40.40 | $40.73 | $7.46 | 51,722,060 |
| 2016-01-22 | $41.36 | $41.65 | $39.21 | $41.20 | $7.55 | 64,500,230 |
| 2016-01-21 | $41.90 | $43.47 | $40.74 | $40.77 | $7.47 | 69,458,300 |
| 2016-01-20 | $43.08 | $43.92 | $41.99 | $42.66 | $7.81 | 94,452,720 |
| 2016-01-19 | $43.10 | $45.10 | $42.25 | $44.49 | $8.15 | 104,915,080 |
| 2016-01-18 | $41.10 | $44.18 | $41.10 | $42.93 | $7.86 | 95,041,810 |
| 2016-01-15 | $42.30 | $42.46 | $40.51 | $41.27 | $7.56 | 90,784,310 |
| 2016-01-14 | $38.10 | $43.44 | $37.56 | $42.95 | $7.87 | 135,367,250 |
| 2016-01-13 | $41.78 | $41.90 | $39.44 | $39.49 | $7.23 | 70,238,640 |
| 2016-01-12 | $41.10 | $42.92 | $40.21 | $41.66 | $7.63 | 94,702,440 |
| 2016-01-11 | $39.80 | $43.35 | $39.45 | $39.90 | $7.31 | 86,178,900 |
| 2016-01-08 | $41.60 | $43.10 | $38.68 | $41.40 | $7.58 | 92,572,510 |
| 2016-01-07 | $43.88 | $43.88 | $41.00 | $41.00 | $7.51 | 29,631,260 |
| 2016-01-06 | $44.76 | $46.39 | $42.72 | $45.55 | $8.34 | 93,895,340 |
| 2016-01-05 | $43.00 | $45.42 | $42.20 | $44.29 | $8.11 | 86,008,930 |
| 2016-01-04 | $51.58 | $51.90 | $46.83 | $46.83 | $8.58 | 55,350,640 |
| 2016-01-01 | $52.03 | $52.03 | $52.03 | $52.03 | $9.53 | 0 |
| 2015-12-31 | $54.26 | $54.26 | $52.02 | $52.03 | $9.53 | 38,719,560 |
| 2015-12-30 | $53.98 | $54.78 | $53.50 | $54.23 | $9.93 | 42,808,010 |
| 2015-12-29 | $54.30 | $54.50 | $52.90 | $53.38 | $9.78 | 36,120,520 |
| 2015-12-28 | $55.52 | $56.12 | $54.00 | $54.03 | $9.90 | 59,331,970 |
| 2015-12-25 | $57.38 | $57.45 | $55.35 | $55.70 | $10.20 | 55,668,300 |
| 2015-12-24 | $56.20 | $57.74 | $55.67 | $57.44 | $10.52 | 46,130,600 |
| 2015-12-23 | $58.32 | $58.45 | $56.17 | $56.51 | $10.35 | 61,898,380 |
| 2015-12-22 | $57.90 | $58.80 | $57.50 | $58.27 | $10.67 | 48,192,540 |
| 2015-12-21 | $57.46 | $57.99 | $56.69 | $57.62 | $10.55 | 52,168,400 |
| 2015-12-18 | $58.92 | $59.29 | $57.05 | $57.59 | $10.55 | 63,025,000 |
| 2015-12-17 | $58.27 | $60.78 | $57.80 | $59.38 | $10.88 | 95,129,670 |
| 2015-12-16 | $58.71 | $59.50 | $57.51 | $57.70 | $10.57 | 48,760,410 |
| 2015-12-15 | $59.35 | $59.48 | $57.87 | $58.23 | $10.66 | 58,215,410 |
| 2015-12-14 | $56.05 | $59.40 | $56.00 | $59.00 | $10.81 | 71,339,830 |
| 2015-12-11 | $55.85 | $57.40 | $55.11 | $56.47 | $10.34 | 56,589,220 |
| 2015-12-10 | $54.28 | $59.67 | $54.28 | $56.59 | $10.36 | 91,677,850 |
| 2015-12-09 | $54.62 | $55.58 | $53.98 | $54.27 | $9.94 | 40,792,540 |
| 2015-12-08 | $56.79 | $56.79 | $54.31 | $54.68 | $10.01 | 60,668,210 |
| 2015-12-07 | $56.90 | $59.15 | $56.90 | $57.59 | $10.55 | 59,257,150 |
| 2015-12-04 | $58.10 | $59.68 | $57.00 | $57.19 | $10.47 | 65,697,290 |
| 2015-12-03 | $57.30 | $59.97 | $56.70 | $59.01 | $10.81 | 86,985,490 |
| 2015-12-02 | $56.00 | $58.05 | $54.00 | $57.56 | $10.54 | 67,058,290 |
| 2015-12-01 | $56.50 | $57.42 | $55.00 | $56.03 | $10.26 | 56,057,040 |
| 2015-11-30 | $58.30 | $58.95 | $53.77 | $56.71 | $10.39 | 90,571,630 |
| 2015-11-27 | $61.20 | $62.48 | $57.60 | $58.21 | $10.66 | 94,111,870 |
| 2015-11-26 | $65.40 | $66.00 | $61.80 | $61.86 | $11.33 | 89,114,170 |
| 2015-11-25 | $62.50 | $67.00 | $61.50 | $65.40 | $11.98 | 115,250,130 |
| 2015-11-24 | $60.40 | $63.30 | $60.10 | $62.96 | $11.53 | 78,118,970 |
| 2015-11-23 | $60.51 | $63.39 | $59.75 | $60.81 | $11.14 | 73,677,670 |
| 2015-11-20 | $62.39 | $62.58 | $60.30 | $60.94 | $11.16 | 78,129,720 |
| 2015-11-19 | $61.00 | $62.90 | $60.29 | $62.80 | $11.50 | 81,683,310 |
| 2015-11-18 | $62.80 | $63.28 | $60.00 | $60.30 | $11.04 | 92,862,350 |
| 2015-11-17 | $68.10 | $69.00 | $62.59 | $63.00 | $11.54 | 136,527,630 |
| 2015-11-16 | $61.70 | $67.80 | $61.50 | $67.05 | $12.28 | 84,050,580 |
| 2015-11-13 | $62.11 | $64.80 | $61.20 | $63.13 | $11.56 | 82,406,440 |
| 2015-11-12 | $66.20 | $66.97 | $62.30 | $63.54 | $11.64 | 115,752,720 |
| 2015-11-11 | $66.10 | $67.58 | $64.86 | $66.21 | $12.13 | 79,605,940 |
| 2015-11-10 | $66.08 | $69.55 | $65.51 | $67.33 | $12.33 | 91,513,240 |
| 2015-11-09 | $66.00 | $69.90 | $63.51 | $67.25 | $12.32 | 142,485,770 |
| 2015-11-06 | $59.23 | $64.66 | $59.23 | $64.66 | $11.84 | 128,156,960 |
| 2015-11-05 | $58.70 | $62.80 | $57.65 | $58.78 | $10.77 | 183,670,450 |
| 2015-11-04 | $53.30 | $57.11 | $52.77 | $57.11 | $10.46 | 135,963,460 |
| 2015-11-03 | $52.03 | $52.88 | $51.20 | $51.92 | $9.51 | 65,993,880 |
| 2015-11-02 | $51.40 | $53.90 | $51.00 | $51.42 | $9.42 | 75,236,320 |
| 2015-10-30 | $54.00 | $56.60 | $52.50 | $53.42 | $9.78 | 102,281,120 |
| 2015-10-29 | $55.51 | $58.00 | $53.00 | $55.01 | $10.07 | 106,666,040 |
| 2015-10-28 | $58.26 | $59.20 | $54.20 | $55.01 | $10.07 | 137,478,120 |
| 2015-10-27 | $51.68 | $57.42 | $50.88 | $57.42 | $10.52 | 146,991,080 |
| 2015-10-26 | $54.55 | $54.55 | $50.32 | $52.20 | $9.56 | 115,393,390 |
| 2015-10-23 | $52.98 | $54.24 | $51.35 | $53.45 | $9.79 | 114,801,090 |
| 2015-10-22 | $50.99 | $55.12 | $50.99 | $53.44 | $9.79 | 140,053,350 |
| 2015-10-21 | $54.50 | $55.89 | $50.15 | $50.20 | $9.19 | 128,206,940 |
| 2015-10-20 | $52.60 | $57.74 | $52.52 | $55.72 | $10.21 | 103,426,710 |
| 2015-10-19 | $55.20 | $55.30 | $51.88 | $53.09 | $9.72 | 128,860,470 |
| 2015-10-16 | $50.35 | $53.48 | $50.22 | $53.48 | $9.79 | 145,711,810 |
| 2015-10-15 | $45.18 | $48.62 | $44.65 | $48.62 | $8.90 | 133,001,960 |
| 2015-10-14 | $43.36 | $45.44 | $42.21 | $44.20 | $8.10 | 88,535,450 |
| 2015-10-13 | $42.40 | $44.40 | $42.10 | $43.76 | $8.01 | 98,320,570 |
| 2015-10-12 | $39.44 | $43.23 | $39.44 | $42.78 | $7.84 | 143,378,410 |
| 2015-10-09 | $39.60 | $39.90 | $38.61 | $39.30 | $7.20 | 81,482,150 |
| 2015-10-08 | $37.90 | $39.58 | $37.36 | $39.58 | $7.25 | 77,385,540 |
| 2015-10-07 | $35.98 | $35.98 | $35.98 | $35.98 | $6.59 | 0 |
| 2015-10-06 | $35.98 | $35.98 | $35.98 | $35.98 | $6.59 | 0 |
| 2015-10-05 | $35.98 | $35.98 | $35.98 | $35.98 | $6.59 | 0 |
| 2015-10-02 | $35.98 | $35.98 | $35.98 | $35.98 | $6.59 | 0 |
| 2015-10-01 | $35.98 | $35.98 | $35.98 | $35.98 | $6.59 | 0 |
| 2015-09-30 | $38.01 | $38.78 | $34.71 | $35.98 | $6.59 | 101,115,500 |
| 2015-09-29 | $37.50 | $37.50 | $37.50 | $37.50 | $6.87 | 0 |
| 2015-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $6.87 | 0 |
| 2015-09-25 | $37.50 | $37.50 | $37.50 | $37.50 | $6.87 | 0 |
| 2015-09-24 | $37.50 | $37.50 | $37.50 | $37.50 | $6.87 | 0 |
| 2015-09-23 | $37.50 | $37.50 | $37.50 | $37.50 | $6.87 | 0 |
| 2015-09-22 | $37.20 | $38.76 | $35.90 | $37.50 | $6.87 | 99,356,740 |
| 2015-09-21 | $33.60 | $37.85 | $33.30 | $37.57 | $6.88 | 95,639,900 |
| 2015-09-18 | $33.02 | $34.95 | $32.91 | $34.41 | $6.30 | 78,360,570 |
| 2015-09-17 | $33.25 | $35.24 | $31.97 | $32.62 | $5.97 | 91,066,950 |
| 2015-09-16 | $30.20 | $32.81 | $29.90 | $32.81 | $6.01 | 70,641,380 |
| 2015-09-15 | $31.48 | $32.21 | $29.83 | $29.83 | $5.46 | 63,200,470 |
| 2015-09-14 | $37.00 | $37.17 | $33.14 | $33.14 | $6.07 | 60,511,940 |
| 2015-09-11 | $36.37 | $37.74 | $36.30 | $36.82 | $6.74 | 53,134,960 |
| 2015-09-10 | $36.49 | $37.49 | $36.10 | $36.28 | $6.64 | 62,373,130 |
| 2015-09-09 | $36.69 | $39.68 | $36.23 | $37.67 | $6.90 | 132,402,030 |
| 2015-09-08 | $33.40 | $37.18 | $31.71 | $36.80 | $6.74 | 97,885,330 |
| 2015-09-07 | $33.61 | $35.88 | $33.16 | $34.04 | $6.23 | 85,450,900 |
| 2015-09-04 | $33.14 | $33.14 | $33.14 | $33.14 | $6.07 | 0 |
| 2015-09-03 | $33.14 | $33.14 | $33.14 | $33.14 | $6.07 | 0 |
| 2015-09-02 | $31.00 | $35.09 | $30.01 | $33.14 | $6.07 | 115,475,830 |
| 2015-09-01 | $32.50 | $34.88 | $32.11 | $33.29 | $6.10 | 126,669,360 |
| 2015-08-31 | $34.50 | $34.50 | $32.12 | $33.19 | $6.08 | 100,764,910 |
| 2015-08-28 | $33.50 | $36.30 | $32.38 | $35.38 | $6.48 | 133,666,110 |
| 2015-08-27 | $31.27 | $33.07 | $29.01 | $33.07 | $6.06 | 119,640,940 |
East Money Information Company Ltd (300059) News Headlines
Recent East Money Information Company Ltd (300059) News
Similar Companies to East Money Information Company Ltd (300059) 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 | -- | -- | -- |