CITIC Securities Company Ltd (600030) Exchange: SHG
Data as of Aug. 27, 2025
$28.88 ($-0.23) -0.79%
CITIC Securities Company Ltd - Daily Information
Click for more stock information on CITIC Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $29.10 |
| Previous Close | $28.88 |
| High | $29.11 |
| Low | $28.82 |
| Adjusted Open | $29.10 |
| Previous Adjusted Close | $28.88 |
| Adjusted High | $29.11 |
| Adjusted Low | $28.82 |
About CITIC Securities Company Ltd (600030)
CITIC Limited, formerly CITIC Securities Company Limited, is a securities company. The Company, together with its subsidiaries, is primarily engaged in securities brokerage, investment banking, asset management and other related financial services. Its investment banking business involves equity financing, bonds and structured finance and financial advisory business. Its agency business provides securities and futures brokerage services, and sells financial products. Its investment business consists of private equity investments, strategic principal investments and other business.
Invest in CITIC Securities Company Ltd (600030)
Historical Stock Data for CITIC Securities Company Ltd (600030)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $29.10 | $29.11 | $28.82 | $28.88 | $28.88 | 65,456,140 |
| 2025-08-07 | $29.21 | $29.45 | $28.94 | $29.11 | $29.11 | 88,005,640 |
| 2025-08-06 | $29.10 | $29.26 | $28.96 | $29.16 | $29.16 | 73,924,030 |
| 2025-08-05 | $28.96 | $29.28 | $28.88 | $29.18 | $29.18 | 91,358,850 |
| 2025-08-04 | $28.65 | $28.99 | $28.60 | $28.91 | $28.91 | 71,371,760 |
| 2025-08-01 | $29.00 | $29.20 | $28.70 | $28.75 | $28.75 | 96,389,080 |
| 2025-07-31 | $29.59 | $29.90 | $28.85 | $29.02 | $29.02 | 141,339,520 |
| 2025-07-30 | $29.90 | $30.33 | $29.45 | $29.78 | $29.78 | 126,880,860 |
| 2025-07-29 | $29.80 | $29.99 | $29.45 | $29.95 | $29.95 | 122,993,110 |
| 2025-07-28 | $29.73 | $30.43 | $29.64 | $29.96 | $29.96 | 125,792,550 |
| 2025-07-25 | $30.09 | $30.22 | $29.61 | $29.70 | $29.70 | 121,393,480 |
| 2025-07-24 | $29.56 | $30.28 | $29.48 | $30.04 | $30.04 | 209,784,100 |
| 2025-07-23 | $29.01 | $30.06 | $29.00 | $29.78 | $29.78 | 288,781,320 |
| 2025-07-22 | $28.90 | $29.08 | $28.54 | $28.93 | $28.93 | 112,187,440 |
| 2025-07-21 | $28.45 | $29.01 | $28.34 | $28.90 | $28.90 | 132,900,460 |
| 2025-07-18 | $28.30 | $28.46 | $28.16 | $28.34 | $28.34 | 66,669,830 |
| 2025-07-17 | $28.07 | $28.38 | $28.01 | $28.25 | $28.25 | 63,999,710 |
| 2025-07-16 | $28.24 | $28.33 | $27.90 | $28.08 | $28.08 | 76,152,360 |
| 2025-07-15 | $28.45 | $28.62 | $28.08 | $28.24 | $28.24 | 94,326,840 |
| 2025-07-14 | $28.77 | $28.82 | $28.38 | $28.41 | $28.41 | 100,929,720 |
| 2025-07-11 | $28.33 | $29.29 | $28.16 | $28.66 | $28.66 | 246,501,550 |
| 2025-07-10 | $27.78 | $28.42 | $27.72 | $28.23 | $28.23 | 142,197,220 |
| 2025-07-09 | $28.02 | $28.26 | $27.76 | $27.81 | $27.81 | 80,770,210 |
| 2025-07-08 | $27.72 | $28.08 | $27.71 | $28.02 | $28.02 | 84,580,320 |
| 2025-07-07 | $27.53 | $27.91 | $27.49 | $27.79 | $27.79 | 57,222,380 |
| 2025-07-04 | $27.60 | $28.05 | $27.35 | $27.66 | $27.66 | 102,139,370 |
| 2025-07-03 | $27.39 | $27.75 | $27.36 | $27.67 | $27.67 | 72,598,920 |
| 2025-07-02 | $27.40 | $27.52 | $27.23 | $27.28 | $27.28 | 57,525,050 |
| 2025-06-30 | $27.61 | $27.85 | $27.35 | $27.62 | $27.62 | 96,862,650 |
| 2025-06-27 | $27.65 | $28.46 | $27.50 | $27.58 | $27.58 | 177,658,490 |
| 2025-06-26 | $27.98 | $28.06 | $27.55 | $27.57 | $27.57 | 166,940,230 |
| 2025-06-25 | $26.94 | $28.20 | $26.85 | $28.03 | $28.03 | 285,636,120 |
| 2025-06-24 | $26.28 | $27.07 | $26.26 | $26.91 | $26.91 | 136,424,970 |
| 2025-06-23 | $25.78 | $26.30 | $25.75 | $26.23 | $26.23 | 55,235,780 |
| 2025-06-20 | $25.91 | $26.05 | $25.88 | $25.88 | $25.88 | 41,992,440 |
| 2025-06-19 | $26.35 | $26.42 | $25.86 | $25.91 | $25.91 | 65,214,670 |
| 2025-06-18 | $26.70 | $26.71 | $26.25 | $26.38 | $26.38 | 52,304,770 |
| 2025-06-17 | $26.67 | $26.72 | $26.52 | $26.70 | $26.70 | 51,496,760 |
| 2025-06-13 | $26.35 | $26.44 | $26.18 | $26.30 | $26.30 | 73,726,530 |
| 2025-06-12 | $26.17 | $26.68 | $26.06 | $26.44 | $26.44 | 74,801,510 |
| 2025-06-11 | $26.05 | $26.70 | $26.00 | $26.38 | $26.38 | 103,266,560 |
| 2025-06-10 | $26.43 | $26.49 | $25.82 | $25.95 | $25.95 | 73,534,370 |
| 2025-06-09 | $26.08 | $26.53 | $26.08 | $26.43 | $26.43 | 90,876,990 |
| 2025-06-06 | $26.18 | $26.28 | $25.95 | $25.98 | $25.98 | 50,405,370 |
| 2025-06-05 | $25.92 | $26.23 | $25.86 | $26.18 | $26.18 | 85,204,560 |
| 2025-06-04 | $25.58 | $26.05 | $25.56 | $25.89 | $25.89 | 63,914,300 |
| 2025-06-03 | $25.40 | $25.78 | $25.36 | $25.59 | $25.59 | 54,994,640 |
| 2025-05-30 | $25.58 | $25.65 | $25.37 | $25.52 | $25.52 | 54,977,070 |
| 2025-05-29 | $25.41 | $25.79 | $25.41 | $25.70 | $25.70 | 54,271,640 |
| 2025-05-28 | $25.54 | $25.58 | $25.36 | $25.42 | $25.42 | 35,473,330 |
| 2025-05-27 | $25.59 | $25.63 | $25.42 | $25.51 | $25.51 | 43,510,490 |
| 2025-05-26 | $25.65 | $25.77 | $25.53 | $25.62 | $25.62 | 45,069,900 |
| 2025-05-23 | $25.93 | $26.15 | $25.66 | $25.67 | $25.67 | 66,448,180 |
| 2025-05-22 | $26.00 | $26.07 | $25.86 | $25.99 | $25.99 | 44,399,460 |
| 2025-05-21 | $26.09 | $26.20 | $26.03 | $26.04 | $26.04 | 53,649,230 |
| 2025-05-20 | $26.16 | $26.28 | $26.06 | $26.09 | $26.09 | 50,524,070 |
| 2025-05-19 | $26.18 | $26.24 | $26.02 | $26.11 | $26.11 | 49,274,630 |
| 2025-05-16 | $26.47 | $26.68 | $26.13 | $26.21 | $26.21 | 71,480,000 |
| 2025-05-15 | $26.80 | $27.01 | $26.52 | $26.58 | $26.58 | 99,456,460 |
| 2025-05-14 | $26.05 | $27.74 | $26.01 | $27.07 | $27.07 | 273,905,640 |
| 2025-05-13 | $26.50 | $26.55 | $26.06 | $26.09 | $26.09 | 79,642,620 |
| 2025-05-12 | $25.78 | $26.38 | $25.65 | $26.30 | $26.30 | 131,458,160 |
| 2025-05-09 | $25.80 | $25.88 | $25.54 | $25.55 | $25.55 | 47,695,840 |
| 2025-05-08 | $25.64 | $26.20 | $25.55 | $25.86 | $25.86 | 83,674,740 |
| 2025-05-07 | $26.28 | $26.42 | $25.61 | $25.67 | $25.67 | 117,323,430 |
| 2025-05-06 | $25.28 | $25.68 | $25.20 | $25.51 | $25.51 | 81,902,960 |
| 2025-04-30 | $25.08 | $25.28 | $25.02 | $25.08 | $25.08 | 51,451,420 |
| 2025-04-29 | $25.14 | $25.20 | $24.96 | $25.01 | $25.01 | 46,258,640 |
| 2025-04-28 | $25.20 | $25.21 | $25.00 | $25.13 | $25.13 | 44,065,600 |
| 2025-04-25 | $25.10 | $25.33 | $25.08 | $25.20 | $25.20 | 67,011,320 |
| 2025-04-24 | $25.12 | $25.25 | $24.95 | $25.00 | $25.00 | 51,916,080 |
| 2025-04-23 | $25.23 | $25.28 | $25.04 | $25.13 | $25.13 | 48,372,380 |
| 2025-04-22 | $25.20 | $25.30 | $25.08 | $25.08 | $25.08 | 45,949,110 |
| 2025-04-21 | $25.07 | $25.28 | $24.99 | $25.23 | $25.23 | 44,137,120 |
| 2025-04-18 | $25.06 | $25.25 | $25.00 | $25.15 | $25.15 | 47,629,380 |
| 2025-04-17 | $25.05 | $25.25 | $24.97 | $25.17 | $25.17 | 48,169,470 |
| 2025-04-16 | $25.09 | $25.25 | $24.77 | $25.15 | $25.15 | 66,204,340 |
| 2025-04-15 | $25.19 | $25.21 | $24.94 | $25.11 | $25.11 | 56,251,570 |
| 2025-04-14 | $25.44 | $25.49 | $25.21 | $25.23 | $25.23 | 63,510,010 |
| 2025-04-11 | $25.13 | $25.59 | $25.03 | $25.36 | $25.36 | 93,229,000 |
| 2025-04-10 | $25.25 | $25.40 | $24.70 | $25.14 | $25.14 | 122,731,520 |
| 2025-04-09 | $24.44 | $25.12 | $24.15 | $24.89 | $24.89 | 142,335,170 |
| 2025-04-08 | $24.11 | $24.59 | $23.88 | $24.50 | $24.50 | 171,895,620 |
| 2025-04-07 | $25.00 | $25.17 | $23.80 | $24.02 | $24.02 | 227,729,990 |
| 2025-04-03 | $26.30 | $26.72 | $26.30 | $26.44 | $26.44 | 55,867,760 |
| 2025-04-02 | $26.40 | $26.61 | $26.35 | $26.54 | $26.54 | 45,671,870 |
| 2025-04-01 | $26.52 | $26.66 | $26.39 | $26.44 | $26.44 | 59,639,770 |
| 2025-03-31 | $26.72 | $26.84 | $26.30 | $26.52 | $26.52 | 79,783,870 |
| 2025-03-28 | $26.98 | $27.03 | $26.73 | $26.80 | $26.80 | 65,897,570 |
| 2025-03-27 | $26.94 | $27.16 | $26.71 | $26.90 | $26.90 | 72,547,230 |
| 2025-03-26 | $27.02 | $27.11 | $26.94 | $26.98 | $26.98 | 56,408,100 |
| 2025-03-25 | $27.20 | $27.22 | $27.00 | $27.02 | $27.02 | 53,905,070 |
| 2025-03-24 | $27.09 | $27.20 | $27.00 | $27.19 | $27.19 | 66,879,010 |
| 2025-03-21 | $27.60 | $27.71 | $27.05 | $27.09 | $27.09 | 97,701,260 |
| 2025-03-20 | $27.93 | $27.95 | $27.61 | $27.68 | $27.68 | 64,119,110 |
| 2025-03-19 | $27.93 | $28.09 | $27.83 | $27.93 | $27.93 | 67,762,260 |
| 2025-03-18 | $27.96 | $28.11 | $27.84 | $27.95 | $27.95 | 68,407,230 |
| 2025-03-17 | $28.18 | $28.18 | $27.83 | $27.86 | $27.86 | 104,001,950 |
| 2025-03-14 | $27.23 | $28.46 | $27.14 | $28.07 | $28.07 | 261,208,380 |
| 2025-03-13 | $27.25 | $27.45 | $26.98 | $27.10 | $27.10 | 86,042,860 |
| 2025-03-12 | $27.30 | $27.72 | $27.19 | $27.30 | $27.30 | 97,578,620 |
| 2025-03-11 | $27.00 | $27.31 | $26.91 | $27.30 | $27.30 | 77,948,560 |
| 2025-03-10 | $27.50 | $27.50 | $27.14 | $27.24 | $27.24 | 90,443,790 |
| 2025-03-07 | $27.80 | $27.89 | $27.52 | $27.58 | $27.58 | 95,791,190 |
| 2025-03-06 | $27.51 | $28.10 | $27.50 | $28.00 | $28.00 | 156,284,410 |
| 2025-03-05 | $27.36 | $27.48 | $27.12 | $27.34 | $27.34 | 78,185,650 |
| 2025-03-04 | $27.22 | $27.49 | $27.16 | $27.36 | $27.36 | 64,173,120 |
| 2025-03-03 | $27.43 | $27.80 | $27.21 | $27.36 | $27.36 | 106,508,980 |
| 2025-02-28 | $28.16 | $28.58 | $27.30 | $27.33 | $27.33 | 159,499,110 |
| 2025-02-27 | $28.23 | $28.50 | $27.83 | $28.24 | $28.24 | 144,480,000 |
| 2025-02-26 | $27.88 | $28.45 | $27.76 | $28.45 | $28.45 | 139,382,670 |
| 2025-02-25 | $28.10 | $28.22 | $27.72 | $27.83 | $27.83 | 103,860,360 |
| 2025-02-24 | $28.46 | $28.68 | $28.11 | $28.35 | $28.35 | 119,793,300 |
| 2025-02-20 | $27.93 | $28.06 | $27.72 | $27.89 | $27.89 | 71,257,050 |
| 2025-02-19 | $27.55 | $28.16 | $27.50 | $27.99 | $27.99 | 100,071,840 |
| 2025-02-18 | $28.19 | $28.23 | $27.46 | $27.54 | $27.54 | 111,498,100 |
| 2025-02-17 | $28.50 | $28.63 | $28.10 | $28.29 | $28.29 | 120,864,870 |
| 2025-02-14 | $28.00 | $28.37 | $27.96 | $28.24 | $28.24 | 98,633,230 |
| 2025-02-13 | $28.27 | $28.57 | $28.00 | $28.12 | $28.12 | 147,661,670 |
| 2025-02-12 | $27.97 | $28.35 | $27.71 | $28.27 | $28.27 | 115,983,830 |
| 2025-02-11 | $28.11 | $28.13 | $27.83 | $27.97 | $27.97 | 89,039,230 |
| 2025-02-10 | $28.16 | $28.30 | $27.96 | $28.15 | $28.15 | 108,905,280 |
| 2025-02-07 | $27.35 | $28.67 | $27.23 | $28.14 | $28.14 | 215,736,570 |
| 2025-02-06 | $26.90 | $27.46 | $26.84 | $27.37 | $27.37 | 104,484,160 |
| 2025-02-05 | $27.27 | $27.27 | $26.84 | $26.95 | $26.95 | 78,652,890 |
| 2025-01-27 | $27.63 | $27.65 | $26.92 | $26.93 | $26.93 | 88,625,980 |
| 2025-01-24 | $27.43 | $27.74 | $27.34 | $27.54 | $27.54 | 96,903,720 |
| 2025-01-23 | $27.82 | $28.50 | $27.43 | $27.45 | $27.45 | 162,452,770 |
| 2025-01-22 | $27.35 | $27.43 | $27.10 | $27.23 | $27.23 | 70,067,080 |
| 2025-01-21 | $27.60 | $27.64 | $27.25 | $27.42 | $27.42 | 72,906,950 |
| 2025-01-20 | $27.55 | $27.85 | $27.32 | $27.40 | $27.40 | 90,952,800 |
| 2025-01-17 | $27.11 | $27.59 | $27.11 | $27.31 | $27.31 | 67,056,250 |
| 2025-01-16 | $27.55 | $27.79 | $27.02 | $27.25 | $27.25 | 88,458,380 |
| 2025-01-15 | $27.49 | $27.66 | $27.28 | $27.37 | $27.37 | 88,863,980 |
| 2025-01-14 | $26.62 | $27.76 | $26.55 | $27.70 | $27.70 | 166,624,920 |
| 2025-01-13 | $26.16 | $26.59 | $26.16 | $26.51 | $26.51 | 66,066,390 |
| 2025-01-09 | $26.93 | $27.12 | $26.80 | $26.89 | $26.89 | 63,000,750 |
| 2025-01-08 | $27.12 | $27.28 | $26.50 | $26.98 | $26.98 | 119,233,600 |
| 2025-01-07 | $27.10 | $27.32 | $26.81 | $27.16 | $27.16 | 97,972,410 |
| 2025-01-06 | $26.80 | $27.11 | $26.52 | $27.06 | $27.06 | 123,687,710 |
| 2025-01-03 | $27.34 | $27.57 | $26.84 | $26.97 | $26.97 | 183,954,610 |
| 2025-01-02 | $28.98 | $29.00 | $27.17 | $27.45 | $27.45 | 282,848,730 |
| 2024-12-31 | $30.53 | $30.57 | $29.15 | $29.17 | $29.17 | 198,081,280 |
| 2024-12-30 | $30.10 | $30.54 | $30.00 | $30.51 | $30.51 | 120,669,110 |
| 2024-12-27 | $30.16 | $30.76 | $29.92 | $30.22 | $30.22 | 179,264,400 |
| 2024-12-26 | $30.09 | $30.33 | $29.95 | $30.15 | $30.15 | 81,141,200 |
| 2024-12-25 | $30.34 | $30.39 | $29.90 | $30.09 | $30.09 | 94,086,230 |
| 2024-12-24 | $29.92 | $30.38 | $29.90 | $30.32 | $30.32 | 108,200,940 |
| 2024-12-23 | $30.10 | $30.53 | $29.88 | $29.92 | $29.92 | 104,588,910 |
| 2024-12-20 | $30.09 | $30.56 | $30.03 | $30.34 | $30.34 | 97,771,250 |
| 2024-12-19 | $30.00 | $30.39 | $29.88 | $30.33 | $30.33 | 92,146,790 |
| 2024-12-18 | $30.40 | $30.50 | $30.18 | $30.29 | $30.29 | 69,869,450 |
| 2024-12-17 | $30.01 | $30.65 | $29.91 | $30.23 | $30.23 | 119,716,600 |
| 2024-12-16 | $30.30 | $30.35 | $29.95 | $30.03 | $30.03 | 126,345,330 |
| 2024-12-13 | $31.34 | $31.35 | $30.37 | $30.42 | $30.42 | 201,322,650 |
| 2024-12-12 | $31.28 | $31.98 | $31.04 | $31.66 | $31.66 | 169,464,120 |
| 2024-12-11 | $31.43 | $31.72 | $31.16 | $31.34 | $31.34 | 131,147,990 |
| 2024-12-10 | $33.00 | $33.00 | $31.39 | $31.48 | $31.48 | 306,678,390 |
| 2024-12-09 | $31.15 | $31.38 | $30.75 | $31.12 | $31.12 | 125,857,170 |
| 2024-12-06 | $30.90 | $31.64 | $30.65 | $31.24 | $31.24 | 205,417,750 |
| 2024-12-05 | $30.70 | $31.25 | $30.65 | $30.90 | $30.90 | 115,893,330 |
| 2024-12-04 | $31.00 | $31.20 | $30.62 | $30.80 | $30.80 | 117,878,570 |
| 2024-12-03 | $31.27 | $31.46 | $30.70 | $31.08 | $31.08 | 154,230,920 |
| 2024-12-02 | $30.60 | $31.46 | $30.49 | $31.27 | $31.27 | 193,238,040 |
| 2024-11-29 | $29.88 | $31.88 | $29.75 | $30.75 | $30.75 | 293,290,910 |
| 2024-11-28 | $30.36 | $30.41 | $29.81 | $29.87 | $29.87 | 128,196,740 |
| 2024-11-27 | $29.69 | $30.29 | $29.49 | $30.28 | $30.28 | 178,303,390 |
| 2024-11-26 | $29.68 | $30.25 | $29.59 | $29.72 | $29.72 | 136,519,270 |
| 2024-11-25 | $30.33 | $30.50 | $29.14 | $29.66 | $29.66 | 231,810,110 |
| 2024-11-22 | $31.89 | $31.98 | $30.24 | $30.33 | $30.33 | 230,577,940 |
| 2024-11-21 | $31.52 | $32.12 | $31.38 | $31.89 | $31.89 | 190,430,590 |
| 2024-11-20 | $31.34 | $32.16 | $31.01 | $31.74 | $31.74 | 217,290,430 |
| 2024-11-19 | $30.70 | $31.52 | $30.48 | $31.30 | $31.30 | 219,410,610 |
| 2024-11-18 | $31.05 | $31.41 | $30.38 | $30.67 | $30.67 | 245,026,380 |
| 2024-11-15 | $32.67 | $33.00 | $31.11 | $31.13 | $31.13 | 302,257,010 |
| 2024-11-14 | $32.93 | $33.63 | $32.59 | $32.67 | $32.67 | 255,445,070 |
| 2024-11-13 | $33.00 | $33.49 | $32.47 | $32.92 | $32.92 | 364,705,540 |
| 2024-11-12 | $34.89 | $35.10 | $33.18 | $33.93 | $33.93 | 414,565,030 |
| 2024-11-11 | $33.55 | $35.60 | $33.10 | $34.88 | $34.88 | 513,305,840 |
| 2024-11-08 | $36.49 | $36.49 | $34.55 | $34.88 | $34.88 | 745,430,250 |
| 2024-11-07 | $30.50 | $34.19 | $30.50 | $34.19 | $34.19 | 480,450,520 |
| 2024-11-06 | $31.01 | $33.00 | $30.59 | $31.08 | $31.08 | 545,096,360 |
| 2024-11-05 | $29.23 | $30.99 | $28.69 | $30.47 | $30.47 | 427,442,380 |
| 2024-11-04 | $28.01 | $29.07 | $28.01 | $29.06 | $29.06 | 274,289,680 |
| 2024-11-01 | $28.12 | $28.62 | $27.84 | $27.95 | $27.95 | 272,158,170 |
| 2024-10-31 | $27.40 | $28.80 | $27.20 | $28.12 | $28.12 | 409,520,350 |
| 2024-10-30 | $27.25 | $27.78 | $27.17 | $27.46 | $27.46 | 194,475,320 |
| 2024-10-29 | $27.52 | $27.96 | $27.20 | $27.23 | $27.23 | 186,891,630 |
| 2024-10-28 | $27.51 | $27.61 | $27.34 | $27.49 | $27.49 | 134,573,200 |
| 2024-10-25 | $27.28 | $27.89 | $27.20 | $27.50 | $27.50 | 166,572,090 |
| 2024-10-24 | $27.40 | $27.71 | $27.11 | $27.28 | $27.28 | 162,902,250 |
| 2024-10-23 | $27.68 | $28.19 | $27.47 | $27.57 | $27.57 | 279,364,960 |
| 2024-10-22 | $27.48 | $27.91 | $27.32 | $27.67 | $27.67 | 223,802,070 |
| 2024-10-21 | $27.44 | $27.90 | $27.20 | $27.46 | $27.46 | 363,397,690 |
| 2024-10-18 | $26.12 | $28.78 | $26.10 | $27.91 | $27.91 | 571,182,900 |
| 2024-10-17 | $26.50 | $26.99 | $26.14 | $26.16 | $26.16 | 206,519,370 |
| 2024-10-16 | $26.11 | $27.14 | $26.07 | $26.41 | $26.41 | 259,489,210 |
| 2024-10-15 | $27.00 | $27.79 | $26.66 | $26.72 | $26.72 | 278,100,850 |
| 2024-10-14 | $27.97 | $27.98 | $26.07 | $27.46 | $27.46 | 450,419,080 |
| 2024-10-11 | $27.20 | $28.84 | $26.68 | $28.17 | $28.17 | 485,999,050 |
| 2024-10-10 | $29.10 | $29.74 | $27.48 | $27.75 | $27.75 | 774,670,410 |
| 2024-10-09 | $31.00 | $32.89 | $28.77 | $30.35 | $30.35 | 1,351,455,140 |
| 2024-10-08 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 147,521,340 |
| 2024-09-30 | $27.20 | $27.20 | $26.44 | $27.20 | $27.20 | 394,917,450 |
| 2024-09-27 | $23.40 | $24.73 | $22.70 | $24.73 | $24.73 | 279,934,720 |
| 2024-09-26 | $21.01 | $22.49 | $21.01 | $22.48 | $22.48 | 309,320,310 |
| 2024-09-25 | $21.29 | $21.78 | $21.05 | $21.16 | $21.16 | 300,731,820 |
| 2024-09-24 | $19.71 | $20.83 | $19.40 | $20.82 | $20.82 | 286,916,340 |
| 2024-09-23 | $19.32 | $19.47 | $19.17 | $19.31 | $19.31 | 53,651,090 |
| 2024-09-20 | $19.30 | $19.36 | $19.13 | $19.29 | $19.29 | 62,919,700 |
| 2024-09-19 | $19.07 | $19.50 | $18.95 | $19.34 | $19.34 | 98,938,850 |
| 2024-09-18 | $18.80 | $19.01 | $18.77 | $18.94 | $18.94 | 37,932,610 |
| 2024-09-13 | $18.91 | $19.08 | $18.84 | $18.92 | $18.92 | 46,149,990 |
| 2024-09-12 | $19.02 | $19.04 | $18.84 | $18.88 | $18.88 | 34,125,600 |
| 2024-09-11 | $18.85 | $19.08 | $18.82 | $19.00 | $19.00 | 46,040,790 |
| 2024-09-10 | $19.04 | $19.06 | $18.75 | $18.88 | $18.88 | 53,073,410 |
| 2024-09-09 | $18.79 | $19.20 | $18.75 | $18.98 | $18.98 | 72,901,490 |
| 2024-09-06 | $19.44 | $19.58 | $19.04 | $19.06 | $19.06 | 117,612,820 |
| 2024-09-05 | $19.05 | $19.18 | $18.97 | $19.11 | $19.11 | 52,389,480 |
| 2024-09-04 | $19.05 | $19.29 | $19.05 | $19.12 | $19.12 | 46,710,930 |
| 2024-09-03 | $18.91 | $19.25 | $18.91 | $19.12 | $19.12 | 50,871,880 |
| 2024-09-02 | $19.19 | $19.20 | $18.91 | $18.92 | $18.92 | 65,395,420 |
| 2024-08-30 | $18.75 | $19.48 | $18.72 | $19.29 | $19.29 | 142,158,140 |
| 2024-08-29 | $18.50 | $18.95 | $18.46 | $18.79 | $18.79 | 86,632,410 |
| 2024-08-28 | $18.41 | $18.53 | $18.33 | $18.43 | $18.43 | 33,370,070 |
| 2024-08-27 | $18.40 | $18.51 | $18.26 | $18.46 | $18.46 | 40,210,250 |
| 2024-08-26 | $18.63 | $18.72 | $18.37 | $18.46 | $18.46 | 58,841,280 |
| 2024-08-23 | $18.71 | $19.20 | $18.69 | $19.10 | $19.10 | 68,655,880 |
| 2024-08-22 | $19.00 | $19.09 | $18.64 | $18.73 | $18.73 | 50,241,550 |
| 2024-08-21 | $18.90 | $18.98 | $18.79 | $18.92 | $18.92 | 37,924,160 |
| 2024-08-20 | $19.06 | $19.08 | $18.87 | $18.93 | $18.93 | 41,658,620 |
| 2024-08-19 | $19.07 | $19.22 | $19.01 | $19.04 | $19.04 | 43,305,840 |
| 2024-08-16 | $19.10 | $19.21 | $19.00 | $19.10 | $19.10 | 45,332,130 |
| 2024-08-15 | $18.84 | $19.30 | $18.81 | $19.15 | $19.15 | 83,514,500 |
| 2024-08-14 | $18.99 | $19.07 | $18.83 | $18.85 | $18.85 | 46,502,330 |
| 2024-08-13 | $18.85 | $19.08 | $18.80 | $19.06 | $19.06 | 47,472,450 |
| 2024-08-12 | $18.82 | $18.92 | $18.72 | $18.87 | $18.87 | 45,072,580 |
| 2024-08-09 | $19.14 | $19.20 | $18.88 | $18.89 | $18.89 | 53,998,400 |
| 2024-08-08 | $18.93 | $19.22 | $18.85 | $19.07 | $19.07 | 64,732,500 |
| 2024-08-07 | $19.12 | $19.22 | $18.93 | $18.97 | $18.97 | 57,245,070 |
| 2024-08-06 | $19.32 | $19.37 | $18.93 | $19.11 | $19.11 | 75,060,010 |
| 2024-08-05 | $19.12 | $19.42 | $19.09 | $19.12 | $19.12 | 96,617,010 |
| 2024-08-02 | $19.48 | $19.65 | $19.15 | $19.21 | $19.21 | 97,703,190 |
| 2024-08-01 | $19.55 | $19.82 | $19.51 | $19.58 | $19.58 | 126,438,940 |
| 2024-07-31 | $18.92 | $20.12 | $18.88 | $19.80 | $19.80 | 225,317,640 |
| 2024-07-30 | $18.82 | $18.97 | $18.74 | $18.92 | $18.92 | 70,006,290 |
| 2024-07-29 | $19.05 | $19.19 | $18.86 | $18.88 | $18.88 | 95,943,050 |
| 2024-07-26 | $18.92 | $19.54 | $18.87 | $19.26 | $19.26 | 113,424,540 |
| 2024-07-25 | $18.84 | $19.34 | $18.79 | $19.02 | $19.02 | 130,620,670 |
| 2024-07-24 | $19.07 | $19.30 | $18.76 | $18.88 | $18.88 | 168,789,720 |
| 2024-07-23 | $19.85 | $19.87 | $19.18 | $19.20 | $19.20 | 257,122,950 |
| 2024-07-22 | $19.99 | $20.24 | $19.57 | $20.19 | $20.19 | 370,449,490 |
| 2024-07-19 | $18.96 | $19.44 | $18.92 | $19.39 | $19.39 | 159,109,620 |
| 2024-07-18 | $18.86 | $19.00 | $18.64 | $18.97 | $18.97 | 88,410,380 |
| 2024-07-17 | $18.70 | $18.91 | $18.66 | $18.85 | $18.85 | 83,777,180 |
| 2024-07-16 | $18.49 | $18.85 | $18.40 | $18.73 | $18.73 | 84,941,180 |
| 2024-07-15 | $18.36 | $18.55 | $18.32 | $18.46 | $18.46 | 53,440,140 |
| 2024-07-12 | $18.33 | $18.41 | $18.23 | $18.36 | $18.36 | 36,218,180 |
| 2024-07-11 | $18.26 | $18.45 | $18.18 | $18.32 | $18.32 | 55,823,830 |
| 2024-07-10 | $17.81 | $18.45 | $17.76 | $18.17 | $18.17 | 91,748,770 |
| 2024-07-09 | $17.47 | $17.91 | $17.35 | $17.86 | $17.86 | 64,141,160 |
| 2024-07-08 | $17.70 | $17.78 | $17.45 | $17.50 | $17.50 | 60,217,250 |
| 2024-07-05 | $18.10 | $18.10 | $17.70 | $17.81 | $17.81 | 78,678,400 |
| 2024-07-04 | $18.35 | $18.45 | $18.03 | $18.04 | $18.04 | 52,014,440 |
| 2024-07-03 | $18.19 | $18.43 | $18.07 | $18.38 | $18.38 | 43,434,360 |
| 2024-07-02 | $18.15 | $18.39 | $18.13 | $18.19 | $18.19 | 40,020,690 |
| 2024-07-01 | $18.19 | $18.28 | $18.00 | $18.20 | $18.20 | 46,620,990 |
| 2024-06-28 | $18.36 | $18.60 | $18.13 | $18.23 | $18.23 | 70,738,610 |
| 2024-06-27 | $18.36 | $18.46 | $18.25 | $18.40 | $18.40 | 54,151,270 |
| 2024-06-26 | $18.09 | $18.45 | $18.02 | $18.40 | $18.40 | 51,017,310 |
| 2024-06-25 | $18.43 | $18.46 | $18.00 | $18.12 | $18.12 | 74,915,920 |
| 2024-06-24 | $18.41 | $18.57 | $18.40 | $18.42 | $18.42 | 51,976,650 |
| 2024-06-21 | $18.40 | $18.59 | $18.25 | $18.44 | $18.44 | 60,417,020 |
| 2024-06-20 | $18.53 | $18.60 | $18.36 | $18.38 | $18.38 | 42,317,420 |
| 2024-06-19 | $18.74 | $18.74 | $18.52 | $18.53 | $18.53 | 46,344,890 |
| 2024-06-18 | $18.65 | $18.89 | $18.60 | $18.71 | $18.71 | 57,472,970 |
| 2024-06-17 | $18.51 | $18.67 | $18.46 | $18.66 | $18.66 | 59,644,130 |
| 2024-06-14 | $18.24 | $18.77 | $18.20 | $18.63 | $18.63 | 121,165,400 |
| 2024-06-13 | $18.30 | $18.36 | $18.20 | $18.26 | $18.26 | 46,159,590 |
| 2024-06-12 | $18.31 | $18.38 | $18.27 | $18.28 | $18.28 | 41,591,120 |
| 2024-06-11 | $18.28 | $18.48 | $18.28 | $18.34 | $18.34 | 45,270,970 |
| 2024-06-07 | $18.55 | $18.60 | $18.20 | $18.38 | $18.38 | 57,164,350 |
| 2024-06-06 | $18.58 | $18.68 | $18.43 | $18.49 | $18.49 | 59,233,270 |
| 2024-06-05 | $18.52 | $18.67 | $18.52 | $18.54 | $18.54 | 45,134,220 |
| 2024-06-04 | $18.43 | $18.61 | $18.43 | $18.56 | $18.56 | 48,649,750 |
| 2024-06-03 | $18.55 | $18.56 | $18.35 | $18.43 | $18.43 | 58,595,710 |
| 2024-05-31 | $18.64 | $18.84 | $18.58 | $18.62 | $18.62 | 51,955,220 |
| 2024-05-30 | $18.59 | $18.68 | $18.45 | $18.56 | $18.56 | 47,548,870 |
| 2024-05-29 | $18.56 | $18.80 | $18.56 | $18.65 | $18.65 | 37,977,770 |
| 2024-05-28 | $18.68 | $18.91 | $18.60 | $18.62 | $18.62 | 47,092,170 |
| 2024-05-27 | $18.60 | $18.76 | $18.54 | $18.73 | $18.73 | 58,370,290 |
| 2024-05-24 | $18.80 | $18.92 | $18.52 | $18.59 | $18.59 | 72,645,880 |
| 2024-05-23 | $19.21 | $19.27 | $18.84 | $18.87 | $18.87 | 86,317,820 |
| 2024-05-22 | $19.20 | $19.36 | $19.15 | $19.31 | $19.31 | 64,484,220 |
| 2024-05-21 | $19.23 | $19.36 | $19.15 | $19.24 | $19.24 | 56,540,130 |
| 2024-05-20 | $19.19 | $19.51 | $19.15 | $19.29 | $19.29 | 132,560,650 |
| 2024-05-17 | $18.78 | $19.22 | $18.73 | $19.19 | $19.19 | 101,014,100 |
| 2024-05-16 | $18.80 | $18.98 | $18.74 | $18.78 | $18.78 | 60,508,940 |
| 2024-05-15 | $19.06 | $19.09 | $18.74 | $18.75 | $18.75 | 77,412,100 |
| 2024-05-14 | $19.01 | $19.03 | $18.83 | $19.01 | $19.01 | 66,901,850 |
| 2024-05-13 | $19.03 | $19.13 | $18.76 | $18.98 | $18.98 | 81,422,540 |
| 2024-05-10 | $18.94 | $19.14 | $18.85 | $19.06 | $19.06 | 90,579,370 |
| 2024-05-09 | $18.83 | $19.02 | $18.82 | $18.91 | $18.91 | 74,266,700 |
| 2024-05-08 | $19.03 | $19.10 | $18.75 | $18.78 | $18.78 | 78,310,260 |
| 2024-05-07 | $19.20 | $19.25 | $19.07 | $19.12 | $19.12 | 65,979,250 |
| 2024-05-06 | $19.25 | $19.45 | $19.12 | $19.21 | $19.21 | 107,831,820 |
| 2024-04-30 | $19.25 | $19.36 | $18.95 | $19.01 | $19.01 | 102,241,000 |
| 2024-04-29 | $19.17 | $19.52 | $19.05 | $19.38 | $19.38 | 188,665,200 |
| 2024-04-26 | $18.55 | $19.27 | $18.37 | $19.16 | $19.16 | 225,574,140 |
| 2024-04-25 | $18.25 | $18.32 | $18.11 | $18.18 | $18.18 | 51,667,860 |
| 2024-04-24 | $18.25 | $18.33 | $18.05 | $18.27 | $18.27 | 54,856,950 |
| 2024-04-23 | $18.32 | $18.43 | $18.20 | $18.27 | $18.27 | 66,568,810 |
| 2024-04-22 | $18.13 | $18.55 | $18.13 | $18.28 | $18.28 | 77,961,620 |
| 2024-04-19 | $18.10 | $18.30 | $18.06 | $18.13 | $18.13 | 78,230,990 |
| 2024-04-18 | $18.01 | $18.53 | $17.98 | $18.21 | $18.21 | 134,937,610 |
| 2024-04-17 | $17.58 | $18.11 | $17.45 | $18.10 | $18.10 | 120,547,540 |
| 2024-04-16 | $17.51 | $18.00 | $17.48 | $17.63 | $17.63 | 124,925,190 |
| 2024-04-15 | $17.50 | $17.92 | $17.26 | $17.74 | $17.74 | 179,911,660 |
| 2024-04-12 | $18.35 | $18.42 | $17.90 | $17.94 | $17.94 | 105,756,730 |
| 2024-04-11 | $18.34 | $18.52 | $18.29 | $18.34 | $18.34 | 61,275,920 |
| 2024-04-10 | $18.89 | $18.91 | $18.35 | $18.41 | $18.41 | 97,599,830 |
| 2024-04-09 | $18.90 | $19.05 | $18.88 | $18.93 | $18.93 | 44,879,330 |
| 2024-04-08 | $19.00 | $19.07 | $18.78 | $18.92 | $18.92 | 72,459,950 |
| 2024-04-03 | $19.28 | $19.29 | $19.13 | $19.16 | $19.16 | 53,094,840 |
| 2024-04-02 | $19.42 | $19.47 | $19.28 | $19.31 | $19.31 | 68,856,340 |
| 2024-04-01 | $19.30 | $19.44 | $19.30 | $19.41 | $19.41 | 90,708,680 |
| 2024-03-29 | $19.28 | $19.28 | $19.10 | $19.20 | $19.20 | 86,723,090 |
| 2024-03-28 | $19.30 | $19.53 | $19.23 | $19.31 | $19.31 | 103,701,500 |
| 2024-03-27 | $19.52 | $19.54 | $19.32 | $19.35 | $19.35 | 68,782,250 |
| 2024-03-26 | $19.41 | $19.62 | $19.41 | $19.60 | $19.60 | 76,399,840 |
| 2024-03-25 | $19.80 | $19.92 | $19.50 | $19.50 | $19.50 | 179,974,200 |
| 2024-03-22 | $20.83 | $20.87 | $20.44 | $20.50 | $20.50 | 76,624,910 |
| 2024-03-21 | $20.87 | $21.17 | $20.80 | $20.83 | $20.83 | 68,056,120 |
| 2024-03-20 | $20.77 | $20.97 | $20.74 | $20.84 | $20.84 | 47,950,220 |
| 2024-03-19 | $21.22 | $21.22 | $20.81 | $20.83 | $20.83 | 72,465,690 |
| 2024-03-18 | $20.89 | $21.43 | $20.87 | $21.26 | $21.26 | 102,678,960 |
| 2024-03-15 | $20.71 | $20.89 | $20.59 | $20.87 | $20.87 | 60,880,390 |
| 2024-03-14 | $21.01 | $21.16 | $20.71 | $20.80 | $20.80 | 67,506,030 |
| 2024-03-13 | $21.40 | $21.43 | $21.05 | $21.07 | $21.07 | 63,546,810 |
| 2024-03-12 | $21.30 | $21.45 | $21.16 | $21.40 | $21.40 | 82,088,820 |
| 2024-03-11 | $20.89 | $21.20 | $20.87 | $21.19 | $21.19 | 75,836,860 |
| 2024-03-08 | $20.80 | $20.90 | $20.71 | $20.80 | $20.80 | 46,543,290 |
| 2024-03-07 | $21.07 | $21.20 | $20.71 | $20.81 | $20.81 | 89,248,570 |
| 2024-03-06 | $21.17 | $21.40 | $21.03 | $21.10 | $21.10 | 65,445,060 |
| 2024-03-05 | $21.03 | $21.24 | $21.02 | $21.18 | $21.18 | 79,044,490 |
| 2024-03-04 | $21.33 | $21.36 | $21.06 | $21.16 | $21.16 | 59,070,860 |
| 2024-03-01 | $21.30 | $21.44 | $21.10 | $21.32 | $21.32 | 72,393,610 |
| 2024-02-29 | $21.00 | $21.35 | $20.95 | $21.30 | $21.30 | 96,392,300 |
| 2024-02-28 | $21.52 | $21.74 | $21.00 | $21.00 | $21.00 | 117,292,460 |
| 2024-02-27 | $21.32 | $21.47 | $21.23 | $21.46 | $21.46 | 81,028,400 |
| 2024-02-26 | $21.54 | $21.63 | $21.31 | $21.34 | $21.34 | 64,641,350 |
| 2024-02-23 | $21.74 | $21.78 | $21.46 | $21.52 | $21.52 | 77,753,590 |
| 2024-02-22 | $21.27 | $21.80 | $21.23 | $21.73 | $21.73 | 109,404,060 |
| 2024-02-21 | $20.90 | $21.71 | $20.81 | $21.38 | $21.38 | 128,712,980 |
| 2024-02-20 | $20.73 | $21.17 | $20.68 | $20.99 | $20.99 | 88,862,870 |
| 2024-02-19 | $21.12 | $21.12 | $20.55 | $20.85 | $20.85 | 95,223,930 |
| 2024-02-08 | $21.30 | $21.53 | $21.08 | $21.25 | $21.25 | 100,939,580 |
| 2024-02-07 | $21.02 | $21.28 | $20.90 | $21.18 | $21.18 | 112,172,570 |
| 2024-02-06 | $20.16 | $21.22 | $20.00 | $21.14 | $21.14 | 121,024,550 |
| 2024-02-05 | $20.08 | $20.52 | $19.76 | $20.18 | $20.18 | 99,699,060 |
| 2024-02-02 | $20.44 | $20.52 | $19.67 | $20.18 | $20.18 | 102,218,150 |
| 2024-02-01 | $20.30 | $20.78 | $20.28 | $20.44 | $20.44 | 76,505,060 |
| 2024-01-31 | $20.35 | $20.72 | $20.25 | $20.50 | $20.50 | 79,319,770 |
| 2024-01-30 | $20.45 | $20.80 | $20.28 | $20.44 | $20.44 | 90,056,670 |
| 2024-01-29 | $20.72 | $20.89 | $20.53 | $20.58 | $20.58 | 89,354,440 |
| 2024-01-26 | $20.40 | $21.08 | $20.31 | $20.83 | $20.83 | 148,255,680 |
| 2024-01-25 | $20.34 | $20.70 | $20.13 | $20.56 | $20.56 | 154,279,390 |
| 2024-01-24 | $19.88 | $20.62 | $19.61 | $20.52 | $20.52 | 145,399,270 |
| 2024-01-23 | $19.05 | $19.95 | $18.94 | $19.78 | $19.78 | 115,286,960 |
| 2024-01-22 | $19.40 | $19.57 | $18.92 | $19.13 | $19.13 | 98,447,060 |
| 2024-01-19 | $19.30 | $19.58 | $19.25 | $19.47 | $19.47 | 69,114,140 |
| 2024-01-18 | $19.07 | $19.54 | $18.78 | $19.49 | $19.49 | 112,136,640 |
| 2024-01-17 | $19.50 | $19.53 | $19.22 | $19.22 | $19.22 | 56,149,060 |
| 2024-01-16 | $19.45 | $19.62 | $19.22 | $19.58 | $19.58 | 58,008,390 |
| 2024-01-15 | $19.36 | $19.69 | $19.33 | $19.48 | $19.48 | 33,855,800 |
| 2024-01-12 | $19.50 | $19.73 | $19.45 | $19.52 | $19.52 | 39,747,110 |
| 2024-01-11 | $19.48 | $19.66 | $19.34 | $19.60 | $19.60 | 44,793,310 |
| 2024-01-10 | $19.45 | $19.63 | $19.26 | $19.46 | $19.46 | 52,596,060 |
| 2024-01-09 | $19.42 | $19.56 | $19.33 | $19.46 | $19.46 | 45,845,830 |
| 2024-01-08 | $19.72 | $19.86 | $19.40 | $19.42 | $19.42 | 62,567,090 |
| 2024-01-05 | $19.95 | $20.18 | $19.66 | $19.79 | $19.79 | 69,614,780 |
| 2024-01-04 | $20.12 | $20.16 | $19.84 | $20.00 | $20.00 | 50,391,810 |
| 2024-01-03 | $20.00 | $20.25 | $19.98 | $20.18 | $20.18 | 54,751,360 |
| 2024-01-02 | $20.38 | $20.40 | $20.06 | $20.07 | $20.07 | 58,776,510 |
| 2024-01-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-12-29 | $20.33 | $20.54 | $20.28 | $20.37 | $20.37 | 64,438,240 |
| 2023-12-28 | $19.83 | $20.45 | $19.81 | $20.37 | $20.37 | 87,208,000 |
| 2023-12-27 | $19.83 | $20.08 | $19.62 | $19.90 | $19.90 | 63,184,180 |
| 2023-12-26 | $20.00 | $20.05 | $19.73 | $19.85 | $19.85 | 40,262,340 |
| 2023-12-25 | $20.18 | $20.30 | $19.99 | $20.01 | $20.01 | 49,795,690 |
| 2023-12-22 | $20.20 | $20.39 | $20.02 | $20.28 | $20.28 | 53,062,030 |
| 2023-12-21 | $20.11 | $20.35 | $20.03 | $20.27 | $20.27 | 53,244,410 |
| 2023-12-20 | $20.61 | $20.62 | $20.14 | $20.16 | $20.16 | 61,428,050 |
| 2023-12-19 | $20.43 | $20.64 | $20.36 | $20.64 | $20.64 | 48,547,220 |
| 2023-12-18 | $20.40 | $20.59 | $20.32 | $20.44 | $20.44 | 42,235,910 |
| 2023-12-15 | $20.57 | $20.81 | $20.44 | $20.46 | $20.46 | 58,935,210 |
| 2023-12-14 | $20.80 | $20.87 | $20.48 | $20.50 | $20.50 | 54,777,010 |
| 2023-12-13 | $21.12 | $21.12 | $20.70 | $20.71 | $20.71 | 66,797,750 |
| 2023-12-12 | $21.07 | $21.20 | $21.03 | $21.13 | $21.13 | 41,815,140 |
| 2023-12-11 | $20.80 | $21.25 | $20.59 | $21.21 | $21.21 | 71,746,850 |
| 2023-12-08 | $21.02 | $21.16 | $20.95 | $20.95 | $20.95 | 46,835,040 |
| 2023-12-07 | $20.90 | $21.13 | $20.82 | $21.03 | $21.03 | 43,100,350 |
| 2023-12-06 | $21.09 | $21.18 | $20.95 | $20.95 | $20.95 | 46,364,680 |
| 2023-12-05 | $21.34 | $21.48 | $21.10 | $21.13 | $21.13 | 47,729,210 |
| 2023-12-04 | $21.51 | $21.62 | $21.40 | $21.41 | $21.41 | 37,454,410 |
| 2023-12-01 | $21.41 | $21.62 | $21.31 | $21.56 | $21.56 | 49,445,470 |
| 2023-11-30 | $21.40 | $21.50 | $21.28 | $21.45 | $21.45 | 47,745,440 |
| 2023-11-29 | $21.66 | $21.66 | $21.30 | $21.40 | $21.40 | 49,881,330 |
| 2023-11-28 | $21.68 | $21.78 | $21.52 | $21.61 | $21.61 | 46,339,790 |
| 2023-11-27 | $22.00 | $22.01 | $21.51 | $21.69 | $21.69 | 82,089,880 |
| 2023-11-24 | $22.19 | $22.24 | $22.03 | $22.05 | $22.05 | 46,539,970 |
| 2023-11-23 | $22.21 | $22.29 | $21.92 | $22.24 | $22.24 | 49,874,640 |
| 2023-11-22 | $22.31 | $22.48 | $22.20 | $22.21 | $22.21 | 36,460,260 |
| 2023-11-21 | $22.47 | $22.84 | $22.36 | $22.44 | $22.44 | 74,422,240 |
| 2023-11-20 | $22.51 | $22.52 | $22.07 | $22.35 | $22.35 | 58,828,190 |
| 2023-11-17 | $22.33 | $22.52 | $22.24 | $22.52 | $22.52 | 48,463,920 |
| 2023-11-16 | $22.60 | $22.70 | $22.42 | $22.43 | $22.43 | 46,210,070 |
| 2023-11-15 | $22.89 | $22.92 | $22.52 | $22.60 | $22.60 | 72,854,280 |
| 2023-11-14 | $22.31 | $22.95 | $22.30 | $22.62 | $22.62 | 110,552,710 |
| 2023-11-13 | $22.46 | $22.48 | $22.21 | $22.29 | $22.29 | 53,295,810 |
| 2023-11-10 | $22.35 | $22.55 | $22.30 | $22.46 | $22.46 | 56,773,180 |
| 2023-11-09 | $22.47 | $22.61 | $22.30 | $22.46 | $22.46 | 61,013,590 |
| 2023-11-08 | $22.78 | $22.82 | $22.41 | $22.58 | $22.58 | 91,889,390 |
| 2023-11-07 | $22.61 | $22.92 | $22.58 | $22.79 | $22.79 | 96,608,030 |
| 2023-11-06 | $22.55 | $23.04 | $22.26 | $22.83 | $22.83 | 193,512,620 |
| 2023-11-03 | $21.53 | $21.90 | $21.42 | $21.86 | $21.86 | 89,510,270 |
| 2023-11-02 | $21.73 | $21.87 | $21.48 | $21.53 | $21.53 | 48,260,340 |
| 2023-11-01 | $21.93 | $22.04 | $21.50 | $21.73 | $21.73 | 58,170,120 |
| 2023-10-31 | $21.58 | $21.86 | $21.50 | $21.71 | $21.71 | 67,283,390 |
| 2023-10-30 | $21.86 | $21.88 | $21.33 | $21.60 | $21.60 | 102,883,740 |
| 2023-10-27 | $21.66 | $22.18 | $21.40 | $22.03 | $22.03 | 92,986,340 |
| 2023-10-26 | $21.71 | $21.90 | $21.51 | $21.80 | $21.80 | 53,043,190 |
| 2023-10-25 | $21.92 | $22.10 | $21.73 | $21.84 | $21.84 | 78,453,060 |
| 2023-10-24 | $21.30 | $21.78 | $21.25 | $21.62 | $21.62 | 76,561,300 |
| 2023-10-23 | $21.36 | $21.47 | $21.05 | $21.18 | $21.18 | 54,602,620 |
| 2023-10-20 | $21.43 | $21.75 | $21.40 | $21.53 | $21.53 | 65,423,350 |
| 2023-10-19 | $21.70 | $21.93 | $21.52 | $21.56 | $21.56 | 79,091,680 |
| 2023-10-18 | $21.81 | $22.04 | $21.76 | $21.86 | $21.86 | 46,929,090 |
| 2023-10-17 | $21.59 | $22.19 | $21.51 | $21.95 | $21.95 | 85,770,890 |
| 2023-10-16 | $21.47 | $21.71 | $21.32 | $21.51 | $21.51 | 42,436,710 |
| 2023-10-13 | $21.58 | $21.64 | $21.46 | $21.52 | $21.52 | 37,522,830 |
| 2023-10-12 | $21.88 | $21.98 | $21.65 | $21.76 | $21.76 | 57,707,110 |
| 2023-10-11 | $21.58 | $21.67 | $21.45 | $21.51 | $21.51 | 39,384,580 |
| 2023-10-10 | $21.81 | $21.86 | $21.41 | $21.43 | $21.43 | 40,555,400 |
| 2023-10-09 | $21.42 | $21.74 | $21.09 | $21.68 | $21.68 | 70,771,450 |
| 2023-09-28 | $22.07 | $22.16 | $21.65 | $21.66 | $21.66 | 85,442,570 |
| 2023-09-27 | $21.91 | $22.18 | $21.91 | $22.03 | $22.03 | 58,367,840 |
| 2023-09-26 | $21.87 | $22.14 | $21.83 | $21.98 | $21.98 | 57,162,590 |
| 2023-09-25 | $22.48 | $22.48 | $21.85 | $21.90 | $21.90 | 103,685,410 |
| 2023-09-22 | $21.69 | $22.65 | $21.67 | $22.61 | $22.61 | 127,837,680 |
| 2023-09-21 | $21.82 | $22.03 | $21.72 | $21.73 | $21.73 | 49,302,910 |
| 2023-09-20 | $21.99 | $22.05 | $21.73 | $21.90 | $21.90 | 39,326,740 |
| 2023-09-19 | $22.14 | $22.15 | $21.96 | $22.02 | $22.02 | 47,937,180 |
| 2023-09-18 | $21.95 | $22.15 | $21.82 | $22.14 | $22.14 | 59,728,430 |
| 2023-09-15 | $22.34 | $22.38 | $21.95 | $22.05 | $22.05 | 74,910,250 |
| 2023-09-14 | $22.27 | $22.38 | $22.16 | $22.29 | $22.29 | 55,979,680 |
| 2023-09-13 | $22.44 | $22.46 | $22.18 | $22.28 | $22.28 | 55,895,300 |
| 2023-09-12 | $22.51 | $22.62 | $22.36 | $22.39 | $22.39 | 65,593,390 |
| 2023-09-11 | $22.30 | $22.78 | $22.11 | $22.60 | $22.60 | 112,708,150 |
| 2023-09-08 | $22.03 | $22.32 | $21.78 | $22.25 | $22.25 | 73,570,090 |
| 2023-09-07 | $22.13 | $22.42 | $22.01 | $22.12 | $22.12 | 85,782,400 |
| 2023-09-06 | $22.24 | $22.32 | $21.96 | $22.13 | $22.13 | 97,795,650 |
| 2023-09-05 | $22.47 | $22.47 | $22.24 | $22.38 | $22.38 | 64,690,750 |
| 2023-09-04 | $22.51 | $22.76 | $22.30 | $22.57 | $22.57 | 99,220,960 |
| 2023-09-01 | $22.32 | $22.65 | $22.21 | $22.38 | $22.38 | 99,838,610 |
| 2023-08-31 | $22.56 | $22.72 | $22.18 | $22.20 | $22.20 | 121,641,400 |
| 2023-08-30 | $23.38 | $23.38 | $22.53 | $22.56 | $22.56 | 231,633,510 |
| 2023-08-29 | $23.37 | $23.75 | $22.90 | $23.38 | $23.38 | 251,146,130 |
| 2023-08-28 | $25.77 | $25.77 | $23.66 | $23.79 | $23.79 | 505,635,390 |
| 2023-08-25 | $22.99 | $23.64 | $22.83 | $23.43 | $23.43 | 134,360,550 |
| 2023-08-24 | $23.01 | $23.92 | $22.95 | $23.56 | $23.07 | 155,638,420 |
| 2023-08-23 | $23.11 | $23.24 | $22.79 | $22.80 | $22.32 | 75,234,310 |
| 2023-08-22 | $23.23 | $23.47 | $22.90 | $23.22 | $22.73 | 127,726,700 |
| 2023-08-21 | $23.67 | $23.76 | $22.89 | $22.94 | $22.46 | 211,663,790 |
| 2023-08-18 | $24.26 | $24.83 | $23.97 | $23.97 | $23.47 | 160,076,730 |
| 2023-08-17 | $23.80 | $24.23 | $23.50 | $23.95 | $23.45 | 133,095,470 |
| 2023-08-16 | $23.76 | $24.64 | $23.44 | $24.01 | $23.51 | 145,308,340 |
| 2023-08-15 | $23.73 | $24.14 | $23.63 | $24.11 | $23.61 | 149,124,730 |
| 2023-08-14 | $23.50 | $24.23 | $23.50 | $23.75 | $23.25 | 193,848,610 |
| 2023-08-11 | $24.98 | $24.98 | $23.98 | $24.10 | $23.60 | 280,168,750 |
| 2023-08-10 | $24.90 | $25.20 | $24.75 | $25.20 | $24.67 | 187,211,150 |
| 2023-08-09 | $24.64 | $25.20 | $24.53 | $24.91 | $24.39 | 163,923,650 |
| 2023-08-08 | $24.42 | $25.40 | $23.88 | $24.90 | $24.38 | 248,817,950 |
| 2023-08-07 | $24.28 | $24.88 | $23.91 | $24.77 | $24.25 | 191,968,940 |
| 2023-08-04 | $25.00 | $26.10 | $24.49 | $24.70 | $24.18 | 467,781,270 |
| 2023-08-03 | $24.46 | $24.84 | $23.79 | $24.43 | $23.92 | 263,385,730 |
| 2023-08-02 | $23.68 | $24.59 | $23.65 | $23.85 | $23.35 | 223,960,830 |
| 2023-08-01 | $23.90 | $24.27 | $23.38 | $23.67 | $23.18 | 273,839,910 |
| 2023-07-31 | $24.30 | $24.87 | $23.90 | $24.10 | $23.60 | 446,501,710 |
| 2023-07-28 | $21.47 | $23.67 | $21.46 | $23.67 | $23.67 | 441,337,720 |
| 2023-07-27 | $21.77 | $21.97 | $21.47 | $21.52 | $21.52 | 91,624,330 |
| 2023-07-26 | $21.55 | $21.80 | $21.44 | $21.78 | $21.78 | 128,430,180 |
| 2023-07-25 | $21.30 | $21.75 | $20.99 | $21.58 | $21.58 | 259,002,490 |
| 2023-07-24 | $20.16 | $20.60 | $20.15 | $20.39 | $20.39 | 39,666,070 |
| 2023-07-21 | $20.30 | $20.57 | $20.27 | $20.36 | $20.36 | 44,541,500 |
| 2023-07-20 | $20.50 | $20.55 | $20.29 | $20.30 | $20.30 | 44,111,790 |
| 2023-07-19 | $20.14 | $20.43 | $20.14 | $20.41 | $20.41 | 38,718,240 |
| 2023-07-18 | $20.38 | $20.39 | $20.20 | $20.29 | $20.29 | 27,426,250 |
| 2023-07-17 | $20.44 | $20.44 | $20.20 | $20.28 | $20.28 | 34,943,890 |
| 2023-07-14 | $20.53 | $20.58 | $20.39 | $20.50 | $20.50 | 44,511,050 |
| 2023-07-13 | $20.19 | $20.54 | $20.18 | $20.47 | $20.47 | 80,379,280 |
| 2023-07-12 | $20.27 | $20.31 | $20.06 | $20.08 | $20.08 | 31,557,170 |
| 2023-07-11 | $20.20 | $20.30 | $20.15 | $20.24 | $20.24 | 35,391,130 |
| 2023-07-10 | $20.16 | $20.29 | $20.02 | $20.12 | $20.12 | 33,942,820 |
| 2023-07-07 | $19.97 | $20.24 | $19.92 | $20.13 | $20.13 | 41,507,410 |
| 2023-07-06 | $20.00 | $20.23 | $19.97 | $20.05 | $20.05 | 42,141,340 |
| 2023-07-05 | $20.26 | $20.34 | $20.15 | $20.15 | $20.15 | 34,373,310 |
| 2023-07-04 | $20.18 | $20.41 | $20.16 | $20.28 | $20.28 | 46,244,360 |
| 2023-07-03 | $19.80 | $20.39 | $19.78 | $20.24 | $20.24 | 87,162,950 |
| 2023-06-30 | $19.42 | $19.91 | $19.42 | $19.78 | $19.78 | 51,832,940 |
| 2023-06-29 | $19.49 | $19.57 | $19.37 | $19.44 | $19.44 | 29,588,580 |
| 2023-06-28 | $19.47 | $19.54 | $19.36 | $19.50 | $19.50 | 38,411,670 |
| 2023-06-27 | $19.30 | $19.56 | $19.30 | $19.49 | $19.49 | 37,666,570 |
| 2023-06-26 | $19.66 | $19.66 | $19.28 | $19.29 | $19.29 | 83,398,000 |
| 2023-06-21 | $20.02 | $20.09 | $19.82 | $19.85 | $19.85 | 51,231,780 |
| 2023-06-20 | $20.15 | $20.21 | $20.00 | $20.06 | $20.06 | 60,137,880 |
| 2023-06-19 | $20.38 | $20.38 | $20.09 | $20.15 | $20.15 | 67,958,310 |
| 2023-06-16 | $20.33 | $20.43 | $20.22 | $20.39 | $20.39 | 70,242,570 |
| 2023-06-15 | $20.13 | $20.36 | $20.03 | $20.30 | $20.30 | 83,087,920 |
| 2023-06-14 | $20.00 | $20.26 | $19.98 | $20.00 | $20.00 | 75,619,130 |
| 2023-06-13 | $19.81 | $20.00 | $19.81 | $19.98 | $19.98 | 50,998,970 |
| 2023-06-12 | $20.15 | $20.17 | $19.83 | $19.85 | $19.85 | 89,754,720 |
| 2023-06-09 | $20.18 | $20.30 | $20.08 | $20.18 | $20.18 | 51,067,840 |
| 2023-06-08 | $19.88 | $20.29 | $19.74 | $20.20 | $20.20 | 77,134,640 |
| 2023-06-07 | $19.85 | $20.04 | $19.81 | $19.87 | $19.87 | 47,680,280 |
| 2023-06-06 | $20.00 | $20.21 | $19.80 | $19.83 | $19.83 | 74,098,020 |
| 2023-06-05 | $20.20 | $20.22 | $19.98 | $20.00 | $20.00 | 61,300,450 |
| 2023-06-02 | $20.15 | $20.27 | $20.11 | $20.19 | $20.19 | 88,261,980 |
| 2023-06-01 | $20.05 | $20.31 | $19.96 | $20.10 | $20.10 | 75,012,550 |
| 2023-05-31 | $20.30 | $20.30 | $19.95 | $20.05 | $20.05 | 98,247,800 |
| 2023-05-30 | $20.39 | $20.46 | $20.10 | $20.36 | $20.36 | 65,588,310 |
| 2023-05-29 | $20.36 | $20.44 | $20.22 | $20.35 | $20.35 | 50,016,270 |
| 2023-05-26 | $20.32 | $20.49 | $20.16 | $20.37 | $20.37 | 45,769,270 |
| 2023-05-25 | $20.21 | $20.36 | $20.10 | $20.32 | $20.32 | 66,011,740 |
| 2023-05-24 | $20.84 | $20.84 | $20.26 | $20.28 | $20.28 | 109,007,650 |
| 2023-05-23 | $21.28 | $21.32 | $20.85 | $20.85 | $20.85 | 77,384,570 |
| 2023-05-22 | $21.27 | $21.46 | $21.21 | $21.30 | $21.30 | 48,494,920 |
| 2023-05-19 | $21.60 | $21.60 | $21.21 | $21.29 | $21.29 | 76,675,280 |
| 2023-05-18 | $21.67 | $22.02 | $21.60 | $21.67 | $21.67 | 60,472,350 |
| 2023-05-17 | $21.70 | $21.90 | $21.55 | $21.66 | $21.66 | 48,331,980 |
| 2023-05-16 | $21.80 | $22.15 | $21.68 | $21.80 | $21.80 | 80,485,520 |
| 2023-05-15 | $21.47 | $21.90 | $21.08 | $21.82 | $21.82 | 112,291,820 |
| 2023-05-12 | $21.76 | $21.88 | $21.43 | $21.50 | $21.50 | 85,129,080 |
| 2023-05-11 | $21.92 | $22.11 | $21.72 | $21.80 | $21.80 | 83,092,670 |
| 2023-05-10 | $22.50 | $22.66 | $21.77 | $21.89 | $21.89 | 210,339,980 |
| 2023-05-09 | $22.88 | $23.91 | $22.70 | $22.74 | $22.74 | 402,373,590 |
| 2023-05-08 | $21.80 | $22.98 | $21.65 | $22.69 | $22.69 | 283,876,220 |
| 2023-05-05 | $21.37 | $22.23 | $21.35 | $21.93 | $21.93 | 218,306,580 |
| 2023-05-04 | $20.83 | $21.46 | $20.52 | $21.27 | $21.27 | 107,027,240 |
| 2023-05-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-28 | $20.78 | $21.23 | $20.53 | $21.02 | $21.02 | 126,827,870 |
| 2023-04-27 | $20.60 | $21.10 | $20.53 | $21.03 | $21.03 | 88,640,060 |
| 2023-04-26 | $20.60 | $20.76 | $20.48 | $20.63 | $20.63 | 65,194,030 |
| 2023-04-25 | $20.60 | $20.90 | $20.49 | $20.72 | $20.72 | 74,554,060 |
| 2023-04-24 | $20.79 | $20.90 | $20.49 | $20.62 | $20.62 | 71,296,670 |
| 2023-04-21 | $21.52 | $21.54 | $20.80 | $20.81 | $20.81 | 95,291,730 |
| 2023-04-20 | $21.41 | $21.59 | $21.33 | $21.55 | $21.55 | 56,848,390 |
| 2023-04-19 | $21.71 | $21.73 | $21.42 | $21.48 | $21.48 | 65,868,390 |
| 2023-04-18 | $21.77 | $21.92 | $21.60 | $21.73 | $21.73 | 99,057,870 |
| 2023-04-17 | $20.95 | $21.78 | $20.91 | $21.78 | $21.78 | 162,422,810 |
| 2023-04-14 | $21.01 | $21.13 | $20.82 | $20.95 | $20.95 | 48,102,500 |
| 2023-04-13 | $21.22 | $21.23 | $20.93 | $20.94 | $20.94 | 64,718,440 |
| 2023-04-12 | $21.34 | $21.48 | $21.23 | $21.34 | $21.34 | 61,283,350 |
| 2023-04-11 | $21.25 | $21.71 | $21.24 | $21.34 | $21.34 | 116,138,990 |
| 2023-04-10 | $21.32 | $21.46 | $21.05 | $21.12 | $21.12 | 84,966,500 |
| 2023-04-07 | $20.90 | $21.35 | $20.83 | $21.17 | $21.17 | 78,999,860 |
| 2023-04-06 | $21.05 | $21.08 | $20.81 | $20.89 | $20.89 | 56,680,170 |
| 2023-04-05 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2023-04-04 | $21.00 | $21.15 | $20.90 | $21.07 | $21.07 | 99,253,590 |
| 2023-04-03 | $20.48 | $21.05 | $20.47 | $21.00 | $21.00 | 128,558,540 |
| 2023-03-31 | $20.41 | $20.59 | $20.37 | $20.48 | $20.48 | 39,027,070 |
| 2023-03-30 | $20.17 | $20.62 | $20.06 | $20.48 | $20.48 | 57,689,080 |
| 2023-03-29 | $20.48 | $20.49 | $20.10 | $20.21 | $20.21 | 48,101,070 |
| 2023-03-28 | $20.44 | $20.49 | $20.30 | $20.39 | $20.39 | 38,034,140 |
| 2023-03-27 | $20.52 | $20.59 | $20.27 | $20.40 | $20.40 | 51,391,670 |
| 2023-03-24 | $20.46 | $20.59 | $20.37 | $20.52 | $20.52 | 42,871,620 |
| 2023-03-23 | $20.16 | $20.50 | $20.13 | $20.49 | $20.49 | 50,900,690 |
| 2023-03-22 | $20.30 | $20.38 | $20.17 | $20.30 | $20.30 | 53,998,250 |
| 2023-03-21 | $20.13 | $20.35 | $20.05 | $20.21 | $20.21 | 43,853,470 |
| 2023-03-20 | $20.16 | $20.42 | $20.01 | $20.05 | $20.05 | 65,184,520 |
| 2023-03-17 | $20.05 | $20.50 | $20.05 | $20.16 | $20.16 | 88,154,820 |
| 2023-03-16 | $19.85 | $20.09 | $19.83 | $19.91 | $19.91 | 47,292,320 |
| 2023-03-15 | $20.04 | $20.10 | $19.94 | $20.05 | $20.05 | 49,521,100 |
| 2023-03-14 | $20.03 | $20.05 | $19.69 | $19.86 | $19.86 | 56,896,130 |
| 2023-03-13 | $20.00 | $20.18 | $19.95 | $20.13 | $20.13 | 44,613,130 |
| 2023-03-10 | $20.12 | $20.16 | $19.91 | $19.99 | $19.99 | 58,713,020 |
| 2023-03-09 | $20.44 | $20.51 | $20.26 | $20.28 | $20.28 | 44,234,890 |
| 2023-03-08 | $20.39 | $20.45 | $20.25 | $20.36 | $20.36 | 67,684,040 |
| 2023-03-07 | $20.65 | $21.16 | $20.47 | $20.51 | $20.51 | 120,109,760 |
| 2023-03-06 | $21.18 | $21.19 | $20.63 | $20.69 | $20.69 | 87,747,880 |
| 2023-03-03 | $20.92 | $21.23 | $20.85 | $21.17 | $21.17 | 71,036,140 |
| 2023-03-02 | $20.84 | $20.99 | $20.78 | $20.88 | $20.88 | 39,571,170 |
| 2023-03-01 | $20.61 | $21.00 | $20.53 | $20.90 | $20.90 | 57,092,050 |
| 2023-02-28 | $20.50 | $20.67 | $20.35 | $20.65 | $20.65 | 41,840,610 |
| 2023-02-27 | $20.38 | $20.54 | $20.30 | $20.44 | $20.44 | 37,436,200 |
| 2023-02-24 | $21.05 | $21.09 | $20.59 | $20.59 | $20.59 | 76,029,530 |
| 2023-02-23 | $20.81 | $21.18 | $20.81 | $21.03 | $21.03 | 69,463,260 |
| 2023-02-22 | $21.00 | $21.10 | $20.73 | $20.80 | $20.80 | 69,016,740 |
| 2023-02-21 | $20.93 | $21.17 | $20.89 | $21.09 | $21.09 | 71,727,170 |
| 2023-02-20 | $20.47 | $21.10 | $20.41 | $21.04 | $21.04 | 96,545,540 |
| 2023-02-17 | $20.55 | $20.65 | $20.23 | $20.24 | $20.24 | 53,464,910 |
| 2023-02-16 | $20.77 | $21.05 | $20.40 | $20.57 | $20.57 | 75,467,200 |
| 2023-02-15 | $20.89 | $20.96 | $20.71 | $20.75 | $20.75 | 44,150,240 |
| 2023-02-14 | $21.00 | $21.02 | $20.76 | $20.92 | $20.92 | 37,826,100 |
| 2023-02-13 | $20.82 | $21.03 | $20.75 | $20.93 | $20.93 | 47,059,220 |
| 2023-02-10 | $21.10 | $21.10 | $20.88 | $20.96 | $20.96 | 38,988,600 |
| 2023-02-09 | $20.84 | $21.17 | $20.80 | $21.17 | $21.17 | 50,569,210 |
| 2023-02-08 | $20.91 | $20.98 | $20.81 | $20.87 | $20.87 | 30,749,470 |
| 2023-02-07 | $20.95 | $21.03 | $20.83 | $20.90 | $20.90 | 41,628,580 |
| 2023-02-06 | $21.16 | $21.16 | $20.80 | $20.85 | $20.85 | 78,873,040 |
| 2023-02-03 | $21.30 | $21.38 | $21.06 | $21.36 | $21.36 | 81,982,030 |
| 2023-02-02 | $22.47 | $22.49 | $21.40 | $21.43 | $21.43 | 194,369,150 |
| 2023-02-01 | $21.49 | $22.18 | $21.41 | $22.09 | $22.09 | 100,556,620 |
| 2023-01-31 | $21.73 | $21.83 | $21.29 | $21.41 | $21.41 | 82,906,280 |
| 2023-01-30 | $22.25 | $22.29 | $21.46 | $21.61 | $21.61 | 127,823,150 |
| 2023-01-20 | $21.64 | $21.70 | $21.35 | $21.67 | $21.67 | 71,077,970 |
| 2023-01-19 | $21.33 | $21.63 | $21.26 | $21.62 | $21.62 | 67,817,960 |
| 2023-01-18 | $21.51 | $21.70 | $21.38 | $21.38 | $21.38 | 59,336,900 |
| 2023-01-17 | $21.37 | $21.67 | $21.30 | $21.63 | $21.63 | 80,704,740 |
| 2023-01-16 | $20.78 | $21.99 | $20.66 | $21.54 | $21.54 | 236,624,300 |
| 2023-01-13 | $20.46 | $20.75 | $20.27 | $20.75 | $20.75 | 82,863,900 |
| 2023-01-12 | $20.39 | $20.47 | $20.22 | $20.46 | $20.46 | 38,784,310 |
| 2023-01-11 | $20.50 | $20.58 | $20.19 | $20.34 | $20.34 | 55,266,760 |
| 2023-01-10 | $20.60 | $20.76 | $20.41 | $20.44 | $20.44 | 47,981,040 |
| 2023-01-09 | $20.55 | $20.90 | $20.50 | $20.65 | $20.65 | 78,613,350 |
| 2023-01-06 | $20.34 | $20.51 | $20.25 | $20.41 | $20.41 | 50,333,740 |
| 2023-01-05 | $20.30 | $20.55 | $20.21 | $20.44 | $20.44 | 78,058,640 |
| 2023-01-04 | $19.94 | $20.20 | $19.90 | $20.15 | $20.15 | 49,264,470 |
| 2023-01-03 | $19.78 | $19.97 | $19.36 | $19.90 | $19.90 | 69,294,430 |
| 2023-01-02 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-12-30 | $19.85 | $20.15 | $19.85 | $19.91 | $19.91 | 44,871,280 |
| 2022-12-29 | $19.90 | $19.98 | $19.63 | $19.78 | $19.78 | 48,367,880 |
| 2022-12-28 | $20.06 | $20.15 | $19.96 | $20.05 | $20.05 | 31,369,780 |
| 2022-12-27 | $19.80 | $20.17 | $19.70 | $20.14 | $20.14 | 59,665,270 |
| 2022-12-26 | $19.75 | $19.91 | $19.62 | $19.67 | $19.67 | 34,223,770 |
| 2022-12-23 | $19.73 | $19.97 | $19.68 | $19.79 | $19.79 | 35,493,720 |
| 2022-12-22 | $20.00 | $20.06 | $19.77 | $19.87 | $19.87 | 46,856,350 |
| 2022-12-21 | $19.84 | $19.85 | $19.67 | $19.74 | $19.74 | 29,533,480 |
| 2022-12-20 | $19.90 | $20.10 | $19.56 | $19.71 | $19.71 | 48,812,040 |
| 2022-12-19 | $20.46 | $20.60 | $19.86 | $19.96 | $19.96 | 68,277,180 |
| 2022-12-16 | $20.22 | $20.58 | $20.19 | $20.41 | $20.41 | 59,449,900 |
| 2022-12-15 | $20.45 | $20.60 | $20.25 | $20.27 | $20.27 | 43,305,950 |
| 2022-12-14 | $20.35 | $20.70 | $20.16 | $20.54 | $20.54 | 59,059,350 |
| 2022-12-13 | $20.30 | $20.50 | $20.21 | $20.30 | $20.30 | 59,767,150 |
| 2022-12-12 | $20.44 | $20.55 | $20.16 | $20.24 | $20.24 | 69,433,650 |
| 2022-12-09 | $20.55 | $20.76 | $20.26 | $20.64 | $20.64 | 84,404,960 |
| 2022-12-08 | $20.55 | $20.72 | $20.40 | $20.51 | $20.51 | 63,247,460 |
| 2022-12-07 | $20.84 | $20.98 | $20.50 | $20.59 | $20.59 | 76,081,400 |
| 2022-12-06 | $20.63 | $21.26 | $20.63 | $20.90 | $20.90 | 125,161,810 |
| 2022-12-05 | $20.14 | $20.88 | $20.14 | $20.83 | $20.83 | 168,080,570 |
| 2022-12-01 | $20.18 | $20.96 | $19.93 | $19.97 | $19.97 | 197,949,710 |
| 2022-11-30 | $19.65 | $20.09 | $19.62 | $19.82 | $19.82 | 105,567,650 |
| 2022-11-29 | $19.05 | $19.91 | $19.05 | $19.74 | $19.74 | 121,273,260 |
| 2022-11-28 | $19.00 | $19.05 | $18.75 | $19.01 | $19.01 | 53,679,830 |
| 2022-11-25 | $19.10 | $19.45 | $19.06 | $19.35 | $19.35 | 54,237,450 |
| 2022-11-24 | $19.38 | $19.49 | $19.07 | $19.10 | $19.10 | 40,616,460 |
| 2022-11-23 | $19.13 | $19.42 | $19.08 | $19.22 | $19.22 | 48,763,730 |
| 2022-11-22 | $18.94 | $19.33 | $18.82 | $19.16 | $19.16 | 53,508,780 |
| 2022-11-21 | $19.00 | $19.00 | $18.70 | $18.85 | $18.85 | 46,038,110 |
| 2022-11-18 | $19.45 | $19.50 | $19.12 | $19.15 | $19.15 | 56,586,480 |
| 2022-11-17 | $19.36 | $19.49 | $19.24 | $19.46 | $19.46 | 51,361,800 |
| 2022-11-16 | $19.71 | $19.87 | $19.40 | $19.43 | $19.43 | 73,020,760 |
| 2022-11-15 | $19.11 | $20.09 | $19.11 | $19.80 | $19.80 | 142,483,320 |
| 2022-11-14 | $19.14 | $19.52 | $19.00 | $19.20 | $19.20 | 134,059,200 |
| 2022-11-11 | $19.00 | $19.20 | $18.71 | $18.96 | $18.96 | 124,793,780 |
| 2022-11-10 | $18.16 | $18.55 | $18.12 | $18.43 | $18.43 | 61,765,180 |
| 2022-11-09 | $18.27 | $18.41 | $18.20 | $18.25 | $18.25 | 33,356,450 |
| 2022-11-08 | $18.30 | $18.39 | $18.12 | $18.28 | $18.28 | 37,208,130 |
| 2022-11-07 | $18.15 | $18.40 | $18.11 | $18.27 | $18.27 | 59,813,020 |
| 2022-11-04 | $17.71 | $18.39 | $17.71 | $18.25 | $18.25 | 86,270,560 |
| 2022-11-03 | $17.85 | $17.88 | $17.65 | $17.73 | $17.73 | 37,755,470 |
| 2022-11-02 | $17.70 | $18.02 | $17.67 | $17.91 | $17.91 | 65,151,130 |
| 2022-11-01 | $17.28 | $17.90 | $17.26 | $17.90 | $17.90 | 83,409,410 |
| 2022-10-31 | $17.19 | $17.44 | $17.04 | $17.21 | $17.21 | 61,830,420 |
| 2022-10-28 | $17.52 | $17.64 | $17.15 | $17.22 | $17.22 | 59,471,140 |
| 2022-10-27 | $17.58 | $17.81 | $17.55 | $17.60 | $17.60 | 51,271,480 |
| 2022-10-26 | $17.50 | $17.84 | $17.45 | $17.53 | $17.53 | 69,515,310 |
| 2022-10-25 | $17.80 | $17.97 | $17.46 | $17.53 | $17.53 | 73,666,780 |
| 2022-10-24 | $18.32 | $18.55 | $17.66 | $17.76 | $17.76 | 85,251,770 |
| 2022-10-21 | $18.39 | $18.50 | $18.14 | $18.20 | $18.20 | 70,202,020 |
| 2022-10-20 | $18.05 | $18.36 | $18.02 | $18.10 | $18.10 | 46,229,110 |
| 2022-10-19 | $18.16 | $18.27 | $18.06 | $18.10 | $18.10 | 43,564,050 |
| 2022-10-18 | $18.22 | $18.30 | $18.10 | $18.17 | $18.17 | 37,594,830 |
| 2022-10-17 | $18.00 | $18.25 | $17.96 | $18.18 | $18.18 | 39,546,040 |
| 2022-10-14 | $17.87 | $18.20 | $17.82 | $18.07 | $18.07 | 62,160,620 |
| 2022-10-13 | $17.72 | $17.77 | $17.59 | $17.71 | $17.71 | 41,440,440 |
| 2022-10-12 | $17.39 | $17.82 | $17.30 | $17.79 | $17.79 | 56,254,790 |
| 2022-10-11 | $17.41 | $17.65 | $17.27 | $17.39 | $17.39 | 39,316,490 |
| 2022-10-10 | $17.28 | $17.61 | $17.25 | $17.33 | $17.33 | 44,461,080 |
| 2022-09-30 | $17.39 | $17.57 | $17.36 | $17.42 | $17.42 | 41,239,910 |
| 2022-09-29 | $17.85 | $17.87 | $17.32 | $17.40 | $17.40 | 56,827,620 |
| 2022-09-28 | $17.96 | $18.00 | $17.65 | $17.72 | $17.72 | 54,425,380 |
| 2022-09-27 | $18.10 | $18.18 | $17.83 | $18.07 | $18.07 | 59,660,980 |
| 2022-09-26 | $18.24 | $18.31 | $18.00 | $18.02 | $18.02 | 47,775,470 |
| 2022-09-23 | $18.37 | $18.50 | $18.25 | $18.36 | $18.36 | 37,678,620 |
| 2022-09-22 | $18.28 | $18.48 | $18.26 | $18.39 | $18.39 | 32,702,350 |
| 2022-09-21 | $18.31 | $18.55 | $18.24 | $18.43 | $18.43 | 48,107,050 |
| 2022-09-20 | $18.46 | $18.57 | $18.32 | $18.42 | $18.42 | 44,783,610 |
| 2022-09-19 | $18.35 | $18.56 | $18.31 | $18.42 | $18.42 | 65,878,320 |
| 2022-09-16 | $19.39 | $19.47 | $18.36 | $18.42 | $18.42 | 191,865,440 |
| 2022-09-15 | $19.60 | $19.80 | $19.41 | $19.53 | $19.53 | 61,597,210 |
| 2022-09-14 | $19.60 | $19.74 | $19.54 | $19.58 | $19.58 | 52,353,240 |
| 2022-09-13 | $19.86 | $20.00 | $19.72 | $19.83 | $19.83 | 62,230,130 |
| 2022-09-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2022-09-09 | $19.35 | $19.92 | $19.32 | $19.78 | $19.78 | 100,742,070 |
| 2022-09-08 | $19.40 | $19.54 | $19.31 | $19.31 | $19.31 | 37,476,780 |
| 2022-09-07 | $19.40 | $19.45 | $19.30 | $19.37 | $19.37 | 31,908,680 |
| 2022-09-06 | $19.30 | $19.50 | $19.28 | $19.48 | $19.48 | 59,981,830 |
| 2022-09-05 | $19.16 | $19.34 | $19.08 | $19.27 | $19.27 | 43,061,280 |
| 2022-09-02 | $19.30 | $19.48 | $19.10 | $19.24 | $19.24 | 44,617,930 |
| 2022-09-01 | $19.38 | $19.50 | $19.17 | $19.30 | $19.30 | 53,011,090 |
| 2022-08-31 | $19.15 | $19.76 | $19.12 | $19.52 | $19.52 | 88,923,110 |
| 2022-08-30 | $19.36 | $19.50 | $19.00 | $19.25 | $19.25 | 60,910,380 |
| 2022-08-29 | $19.28 | $19.50 | $19.21 | $19.37 | $19.37 | 39,991,410 |
| 2022-08-26 | $19.70 | $19.72 | $19.34 | $19.40 | $19.40 | 64,858,950 |
| 2022-08-25 | $19.56 | $20.28 | $19.51 | $20.12 | $19.58 | 96,157,090 |
| 2022-08-24 | $19.89 | $20.15 | $19.50 | $19.54 | $19.01 | 76,814,970 |
| 2022-08-23 | $19.95 | $20.18 | $19.81 | $19.90 | $19.36 | 51,528,240 |
| 2022-08-22 | $19.92 | $20.12 | $19.90 | $19.95 | $19.41 | 36,270,260 |
| 2022-08-19 | $20.04 | $20.18 | $19.96 | $19.98 | $19.44 | 37,306,160 |
| 2022-08-18 | $20.10 | $20.20 | $19.97 | $20.02 | $19.48 | 37,190,220 |
| 2022-08-17 | $19.99 | $20.28 | $19.81 | $20.20 | $19.65 | 77,617,830 |
| 2022-08-16 | $20.00 | $20.11 | $19.91 | $19.94 | $19.40 | 37,111,060 |
| 2022-08-15 | $19.96 | $20.19 | $19.89 | $19.95 | $19.41 | 50,225,500 |
| 2022-08-12 | $20.00 | $20.16 | $19.94 | $20.06 | $19.52 | 74,175,040 |
| 2022-08-11 | $19.61 | $20.25 | $19.51 | $20.17 | $19.62 | 139,731,110 |
| 2022-08-10 | $19.41 | $19.69 | $19.28 | $19.48 | $18.95 | 48,722,350 |
| 2022-08-09 | $19.40 | $19.64 | $19.34 | $19.38 | $18.86 | 50,554,450 |
| 2022-08-08 | $19.22 | $19.48 | $19.19 | $19.43 | $18.90 | 47,086,260 |
| 2022-08-05 | $18.87 | $19.33 | $18.83 | $19.30 | $18.78 | 70,252,170 |
| 2022-08-04 | $18.81 | $19.03 | $18.79 | $18.84 | $18.33 | 61,983,350 |
| 2022-08-03 | $18.80 | $18.99 | $18.70 | $18.75 | $18.24 | 56,153,810 |
| 2022-08-02 | $19.10 | $19.10 | $18.60 | $18.80 | $18.29 | 95,612,430 |
| 2022-08-01 | $19.55 | $19.56 | $19.24 | $19.34 | $18.82 | 56,155,970 |
| 2022-07-29 | $19.88 | $20.08 | $19.59 | $19.60 | $19.07 | 58,242,170 |
| 2022-07-28 | $19.91 | $20.12 | $19.85 | $19.87 | $19.33 | 59,537,620 |
| 2022-07-27 | $19.75 | $19.88 | $19.73 | $19.81 | $19.27 | 32,673,450 |
| 2022-07-26 | $19.70 | $19.91 | $19.68 | $19.83 | $19.29 | 34,384,560 |
| 2022-07-25 | $19.87 | $19.88 | $19.61 | $19.66 | $19.13 | 46,347,870 |
| 2022-07-22 | $19.84 | $20.05 | $19.73 | $19.88 | $19.34 | 47,138,940 |
| 2022-07-21 | $19.94 | $19.99 | $19.76 | $19.77 | $19.23 | 42,683,240 |
| 2022-07-20 | $20.02 | $20.09 | $19.93 | $19.98 | $19.44 | 47,160,730 |
| 2022-07-19 | $19.87 | $20.08 | $19.70 | $19.96 | $19.42 | 56,733,750 |
| 2022-07-18 | $19.65 | $19.97 | $19.65 | $19.87 | $19.33 | 62,230,230 |
| 2022-07-15 | $20.00 | $20.16 | $19.57 | $19.57 | $19.04 | 84,482,230 |
| 2022-07-14 | $20.18 | $20.22 | $20.00 | $20.02 | $19.48 | 56,537,820 |
| 2022-07-13 | $20.22 | $20.39 | $20.15 | $20.22 | $19.67 | 54,402,370 |
| 2022-07-12 | $20.25 | $20.43 | $20.12 | $20.22 | $19.67 | 72,840,380 |
| 2022-07-11 | $20.52 | $20.58 | $20.15 | $20.20 | $19.65 | 101,975,390 |
| 2022-07-08 | $20.96 | $21.02 | $20.63 | $20.67 | $20.11 | 70,928,520 |
| 2022-07-07 | $20.93 | $21.07 | $20.84 | $20.89 | $20.32 | 56,550,120 |
| 2022-07-06 | $21.05 | $21.22 | $20.85 | $20.92 | $20.35 | 78,223,170 |
| 2022-07-05 | $21.45 | $21.65 | $20.91 | $21.16 | $20.59 | 97,833,760 |
| 2022-07-04 | $21.34 | $21.47 | $20.90 | $21.44 | $20.86 | 97,443,870 |
| 2022-07-01 | $21.70 | $21.74 | $21.25 | $21.34 | $20.76 | 76,240,520 |
| 2022-06-30 | $21.44 | $21.95 | $21.44 | $21.66 | $21.07 | 105,079,370 |
| 2022-06-29 | $21.58 | $21.85 | $21.37 | $21.41 | $20.83 | 102,487,380 |
| 2022-06-28 | $21.75 | $21.99 | $21.30 | $21.75 | $21.16 | 130,724,160 |
| 2022-06-27 | $21.75 | $22.03 | $21.60 | $21.80 | $21.21 | 114,777,410 |
| 2022-06-24 | $21.84 | $21.98 | $21.49 | $21.63 | $21.04 | 135,348,460 |
| 2022-06-23 | $20.73 | $22.30 | $20.72 | $21.77 | $21.18 | 218,982,540 |
| 2022-06-22 | $21.05 | $21.24 | $20.68 | $20.76 | $20.20 | 108,703,750 |
| 2022-06-21 | $20.67 | $21.19 | $20.65 | $21.01 | $20.44 | 130,347,040 |
| 2022-06-20 | $20.79 | $21.07 | $20.57 | $20.72 | $20.16 | 112,338,360 |
| 2022-06-17 | $20.60 | $21.25 | $20.45 | $20.82 | $20.26 | 147,740,010 |
| 2022-06-16 | $21.79 | $21.79 | $20.80 | $20.82 | $20.26 | 245,636,170 |
| 2022-06-15 | $21.20 | $22.75 | $21.19 | $21.87 | $21.28 | 387,078,230 |
| 2022-06-14 | $20.00 | $21.15 | $19.61 | $21.11 | $20.54 | 204,170,770 |
| 2022-06-13 | $20.48 | $20.58 | $20.11 | $20.27 | $19.72 | 119,970,790 |
| 2022-06-10 | $20.10 | $20.93 | $20.04 | $20.79 | $20.23 | 137,841,550 |
| 2022-06-09 | $20.37 | $20.76 | $20.15 | $20.23 | $19.68 | 112,643,290 |
| 2022-06-08 | $20.18 | $20.46 | $20.05 | $20.36 | $19.81 | 112,341,850 |
| 2022-06-07 | $19.93 | $20.42 | $19.88 | $20.11 | $19.57 | 121,889,410 |
| 2022-06-06 | $19.60 | $20.07 | $19.48 | $19.96 | $19.42 | 106,521,300 |
| 2022-06-02 | $19.48 | $19.77 | $19.34 | $19.68 | $19.15 | 73,083,520 |
| 2022-06-01 | $19.80 | $19.90 | $19.50 | $19.61 | $19.08 | 58,577,820 |
| 2022-05-31 | $19.48 | $19.82 | $19.43 | $19.79 | $19.25 | 74,046,280 |
| 2022-05-30 | $19.68 | $19.76 | $19.45 | $19.50 | $18.97 | 51,413,910 |
| 2022-05-27 | $19.68 | $19.80 | $19.50 | $19.61 | $19.08 | 55,147,400 |
| 2022-05-26 | $19.33 | $19.75 | $19.21 | $19.62 | $19.09 | 66,040,450 |
| 2022-05-25 | $19.25 | $19.44 | $19.21 | $19.31 | $18.79 | 43,326,340 |
| 2022-05-24 | $19.68 | $19.74 | $19.23 | $19.24 | $18.72 | 62,809,230 |
| 2022-05-23 | $19.66 | $19.80 | $19.50 | $19.70 | $19.17 | 57,712,690 |
| 2022-05-20 | $19.56 | $19.86 | $19.52 | $19.75 | $19.22 | 92,175,260 |
| 2022-05-19 | $19.25 | $19.44 | $19.20 | $19.37 | $18.85 | 48,800,850 |
| 2022-05-18 | $19.38 | $19.59 | $19.30 | $19.52 | $18.99 | 77,286,240 |
| 2022-05-17 | $19.14 | $19.45 | $19.00 | $19.32 | $18.80 | 60,007,350 |
| 2022-05-16 | $19.43 | $19.47 | $18.99 | $19.07 | $18.55 | 59,129,590 |
| 2022-05-13 | $19.20 | $19.34 | $19.08 | $19.29 | $18.77 | 56,155,820 |
| 2022-05-12 | $19.01 | $19.37 | $18.98 | $19.09 | $18.57 | 53,280,920 |
| 2022-05-11 | $19.05 | $19.52 | $18.96 | $19.13 | $18.61 | 97,680,160 |
| 2022-05-10 | $18.51 | $19.18 | $18.48 | $19.01 | $18.50 | 69,568,650 |
| 2022-05-09 | $18.75 | $18.89 | $18.65 | $18.73 | $18.22 | 42,202,100 |
| 2022-05-06 | $19.00 | $19.16 | $18.80 | $18.80 | $18.29 | 66,916,310 |
| 2022-05-05 | $19.47 | $19.67 | $19.37 | $19.38 | $18.86 | 81,889,220 |
| 2022-05-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.16 | 0 |
| 2022-05-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.16 | 0 |
| 2022-04-29 | $19.28 | $19.88 | $18.93 | $19.69 | $19.16 | 157,135,790 |
| 2022-04-28 | $18.65 | $18.84 | $18.45 | $18.77 | $18.26 | 78,335,860 |
| 2022-04-27 | $18.10 | $18.99 | $18.01 | $18.81 | $18.30 | 103,662,750 |
| 2022-04-26 | $19.23 | $19.31 | $18.21 | $18.33 | $17.83 | 145,888,610 |
| 2022-04-25 | $19.49 | $19.95 | $19.21 | $19.23 | $18.71 | 105,141,540 |
| 2022-04-22 | $19.68 | $20.02 | $19.63 | $19.88 | $19.34 | 73,904,090 |
| 2022-04-21 | $19.85 | $20.24 | $19.71 | $19.84 | $19.30 | 83,654,470 |
| 2022-04-20 | $20.16 | $20.27 | $19.87 | $19.91 | $19.37 | 71,213,320 |
| 2022-04-19 | $20.31 | $20.42 | $20.11 | $20.22 | $19.67 | 57,387,430 |
| 2022-04-18 | $20.66 | $20.66 | $20.10 | $20.29 | $19.74 | 92,584,260 |
| 2022-04-15 | $20.90 | $21.10 | $20.74 | $20.88 | $20.31 | 77,065,140 |
| 2022-04-14 | $20.90 | $21.20 | $20.82 | $20.97 | $20.40 | 99,287,340 |
| 2022-04-13 | $20.80 | $21.06 | $20.64 | $20.70 | $20.14 | 92,859,150 |
| 2022-04-12 | $20.47 | $21.40 | $20.44 | $21.10 | $20.53 | 115,696,930 |
| 2022-04-11 | $20.98 | $21.00 | $20.39 | $20.47 | $19.92 | 88,909,650 |
| 2022-04-08 | $20.77 | $21.11 | $20.57 | $21.08 | $20.51 | 95,096,450 |
| 2022-04-07 | $21.00 | $21.18 | $20.68 | $20.68 | $20.12 | 72,482,520 |
| 2022-04-06 | $20.91 | $21.14 | $20.83 | $21.12 | $20.55 | 66,707,020 |
| 2022-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $20.55 | 0 |
| 2022-04-04 | $21.12 | $21.12 | $21.12 | $21.12 | $20.55 | 0 |
| 2022-04-01 | $20.71 | $21.31 | $20.68 | $21.12 | $20.55 | 100,026,760 |
| 2022-03-31 | $20.89 | $21.02 | $20.80 | $20.90 | $20.33 | 68,817,480 |
| 2022-03-30 | $20.43 | $21.16 | $20.43 | $21.07 | $20.50 | 134,041,290 |
| 2022-03-29 | $20.57 | $20.62 | $20.18 | $20.25 | $19.70 | 53,234,740 |
| 2022-03-28 | $20.18 | $20.60 | $20.06 | $20.46 | $19.91 | 65,002,640 |
| 2022-03-25 | $20.62 | $20.83 | $20.33 | $20.37 | $19.82 | 61,637,120 |
| 2022-03-24 | $20.68 | $20.89 | $20.62 | $20.68 | $20.12 | 54,081,860 |
| 2022-03-23 | $20.93 | $20.95 | $20.74 | $20.84 | $20.28 | 54,951,470 |
| 2022-03-22 | $20.70 | $21.06 | $20.69 | $20.85 | $20.29 | 66,478,960 |
| 2022-03-21 | $21.08 | $21.11 | $20.66 | $20.81 | $20.25 | 118,243,510 |
| 2022-03-18 | $20.80 | $21.45 | $20.61 | $21.45 | $20.87 | 145,058,020 |
| 2022-03-17 | $21.05 | $21.33 | $20.66 | $20.72 | $20.16 | 162,889,430 |
| 2022-03-16 | $19.85 | $21.17 | $19.38 | $20.83 | $20.27 | 231,060,590 |
| 2022-03-15 | $20.35 | $20.65 | $19.49 | $19.61 | $19.08 | 156,699,380 |
| 2022-03-14 | $20.50 | $20.92 | $20.44 | $20.52 | $19.96 | 81,273,810 |
| 2022-03-11 | $20.37 | $21.09 | $19.95 | $20.90 | $20.33 | 154,696,790 |
| 2022-03-10 | $21.20 | $21.28 | $20.58 | $20.66 | $20.10 | 123,467,460 |
| 2022-03-09 | $21.20 | $21.28 | $20.00 | $20.76 | $20.20 | 138,208,610 |
| 2022-03-08 | $21.77 | $21.88 | $21.04 | $21.10 | $20.53 | 118,329,070 |
| 2022-03-07 | $22.58 | $22.58 | $21.58 | $21.74 | $21.15 | 141,964,500 |
| 2022-03-04 | $23.00 | $23.03 | $22.66 | $22.73 | $22.11 | 79,029,060 |
| 2022-03-03 | $23.12 | $23.23 | $23.01 | $23.20 | $22.57 | 57,813,870 |
| 2022-03-02 | $23.21 | $23.29 | $22.97 | $23.06 | $22.44 | 68,857,750 |
| 2022-03-01 | $23.38 | $23.46 | $23.12 | $23.37 | $22.74 | 76,805,830 |
| 2022-02-28 | $23.25 | $23.38 | $23.01 | $23.33 | $22.70 | 61,445,360 |
| 2022-02-25 | $23.60 | $23.76 | $23.27 | $23.32 | $22.69 | 72,758,610 |
| 2022-02-24 | $24.00 | $24.03 | $23.23 | $23.46 | $22.82 | 133,845,640 |
| 2022-02-23 | $24.03 | $24.26 | $23.91 | $24.25 | $23.59 | 76,322,820 |
| 2022-02-22 | $24.30 | $24.35 | $23.73 | $24.03 | $23.38 | 106,578,690 |
| 2022-02-21 | $24.80 | $24.85 | $24.30 | $24.52 | $23.86 | 62,934,160 |
| 2022-02-18 | $24.23 | $24.70 | $24.23 | $24.64 | $23.97 | 51,114,940 |
| 2022-02-17 | $24.63 | $24.70 | $24.22 | $24.31 | $23.65 | 62,812,710 |
| 2022-02-16 | $24.76 | $24.92 | $24.52 | $24.54 | $23.88 | 68,418,170 |
| 2022-02-15 | $24.61 | $24.76 | $24.31 | $24.69 | $24.02 | 80,511,180 |
| 2022-02-14 | $25.40 | $25.58 | $24.72 | $24.80 | $24.13 | 99,627,730 |
| 2022-02-11 | $25.30 | $26.17 | $25.25 | $25.69 | $24.99 | 115,987,510 |
| 2022-02-10 | $25.22 | $25.41 | $25.10 | $25.33 | $24.64 | 62,934,540 |
| 2022-02-09 | $25.33 | $25.42 | $25.03 | $25.31 | $24.62 | 79,955,450 |
| 2022-02-08 | $25.20 | $25.43 | $24.97 | $25.37 | $24.68 | 84,622,760 |
| 2022-02-07 | $24.96 | $25.40 | $24.79 | $25.28 | $24.60 | 117,847,180 |
| 2022-02-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.93 | 0 |
| 2022-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $23.93 | 0 |
| 2022-02-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.93 | 0 |
| 2022-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.93 | 0 |
| 2022-01-28 | $24.20 | $25.36 | $24.18 | $24.60 | $23.93 | 179,878,650 |
| 2022-01-27 | $24.81 | $24.90 | $23.88 | $24.15 | $23.50 | 224,922,040 |
| 2022-01-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.00 | 0 |
| 2022-01-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.00 | 0 |
| 2022-01-18 | $25.63 | $26.03 | $25.54 | $25.70 | $25.00 | 131,025,340 |
| 2022-01-17 | $24.88 | $26.10 | $24.79 | $25.67 | $24.97 | 161,964,310 |
| 2022-01-14 | $25.51 | $25.80 | $25.01 | $25.03 | $24.35 | 185,099,530 |
| 2022-01-13 | $26.66 | $26.84 | $26.34 | $26.36 | $25.65 | 114,438,220 |
| 2022-01-12 | $25.90 | $26.23 | $25.70 | $26.17 | $25.46 | 60,587,670 |
| 2022-01-11 | $25.83 | $26.44 | $25.72 | $25.96 | $25.26 | 65,887,860 |
| 2022-01-10 | $25.95 | $26.09 | $25.74 | $25.83 | $25.13 | 45,867,050 |
| 2022-01-07 | $25.54 | $25.98 | $25.50 | $25.72 | $25.02 | 57,216,660 |
| 2022-01-06 | $25.82 | $26.02 | $25.38 | $25.42 | $24.73 | 89,895,860 |
| 2022-01-05 | $26.31 | $26.44 | $25.71 | $25.94 | $25.24 | 98,236,320 |
| 2022-01-04 | $26.41 | $26.59 | $26.07 | $26.44 | $25.72 | 60,626,180 |
| 2022-01-03 | $26.41 | $26.41 | $26.41 | $26.41 | $25.69 | 0 |
| 2021-12-31 | $26.46 | $26.69 | $26.39 | $26.41 | $25.69 | 67,051,140 |
| 2021-12-30 | $25.85 | $26.62 | $25.85 | $26.37 | $25.66 | 78,134,620 |
| 2021-12-29 | $26.13 | $26.13 | $25.83 | $25.88 | $25.18 | 48,599,320 |
| 2021-12-28 | $26.10 | $26.28 | $25.84 | $26.05 | $25.34 | 54,914,210 |
| 2021-12-27 | $25.81 | $26.05 | $25.64 | $26.00 | $25.30 | 45,189,580 |
| 2021-12-24 | $25.92 | $26.20 | $25.68 | $25.69 | $24.99 | 49,996,090 |
| 2021-12-23 | $25.91 | $26.06 | $25.72 | $25.93 | $25.23 | 44,802,880 |
| 2021-12-22 | $26.12 | $26.23 | $25.87 | $25.88 | $25.18 | 39,866,680 |
| 2021-12-21 | $25.83 | $26.28 | $25.83 | $26.11 | $25.40 | 53,078,850 |
| 2021-12-20 | $26.30 | $26.50 | $25.81 | $25.88 | $25.18 | 74,911,890 |
| 2021-12-17 | $26.75 | $26.82 | $26.27 | $26.29 | $25.58 | 66,580,320 |
| 2021-12-16 | $26.45 | $26.78 | $26.39 | $26.65 | $25.93 | 59,021,070 |
| 2021-12-15 | $26.47 | $26.76 | $26.31 | $26.40 | $25.69 | 67,840,260 |
| 2021-12-14 | $26.50 | $26.64 | $26.21 | $26.32 | $25.61 | 91,013,690 |
| 2021-12-13 | $27.00 | $27.27 | $26.66 | $26.67 | $25.95 | 154,817,860 |
| 2021-12-10 | $26.57 | $26.63 | $26.25 | $26.44 | $25.72 | 121,397,600 |
| 2021-12-09 | $26.40 | $27.24 | $26.35 | $26.88 | $26.15 | 189,588,190 |
| 2021-12-08 | $26.35 | $26.62 | $26.06 | $26.49 | $25.77 | 141,808,680 |
| 2021-12-07 | $26.20 | $26.50 | $26.01 | $26.15 | $25.44 | 183,699,380 |
| 2021-12-06 | $25.01 | $26.50 | $25.01 | $25.91 | $25.21 | 316,417,030 |
| 2021-12-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.11 | 104,571,890 |
| 2021-12-02 | $24.40 | $24.40 | $24.40 | $24.40 | $23.74 | 73,973,220 |
| 2021-12-01 | $23.70 | $24.29 | $23.65 | $24.23 | $23.57 | 84,245,900 |
| 2021-11-30 | $23.95 | $23.99 | $23.72 | $23.77 | $23.13 | 61,879,930 |
| 2021-11-29 | $23.70 | $23.81 | $23.62 | $23.80 | $23.16 | 63,221,800 |
| 2021-11-26 | $24.03 | $24.08 | $23.91 | $23.92 | $23.27 | 47,073,820 |
| 2021-11-25 | $24.15 | $24.24 | $24.02 | $24.09 | $23.44 | 45,110,510 |
| 2021-11-24 | $24.20 | $24.33 | $24.05 | $24.19 | $23.53 | 51,681,850 |
| 2021-11-23 | $24.28 | $24.50 | $24.20 | $24.21 | $23.55 | 64,603,990 |
| 2021-11-22 | $24.28 | $24.52 | $24.24 | $24.29 | $23.63 | 69,691,330 |
| 2021-11-19 | $24.01 | $24.44 | $23.93 | $24.30 | $23.64 | 79,663,700 |
| 2021-11-18 | $24.00 | $24.16 | $23.70 | $24.08 | $23.43 | 78,501,160 |
| 2021-11-17 | $23.91 | $24.14 | $23.86 | $24.04 | $23.39 | 67,813,740 |
| 2021-11-16 | $25.06 | $25.15 | $23.95 | $24.01 | $23.36 | 228,149,060 |
| 2021-11-15 | $25.38 | $25.50 | $25.05 | $25.22 | $24.54 | 64,213,670 |
| 2021-11-12 | $25.69 | $25.69 | $25.08 | $25.34 | $24.65 | 108,859,950 |
| 2021-11-11 | $24.90 | $25.93 | $24.90 | $25.75 | $25.05 | 145,557,940 |
| 2021-11-10 | $25.49 | $25.57 | $24.77 | $25.01 | $24.33 | 105,743,050 |
| 2021-11-09 | $25.53 | $25.63 | $25.25 | $25.58 | $24.89 | 56,357,530 |
| 2021-11-08 | $25.27 | $25.68 | $25.02 | $25.46 | $24.77 | 56,821,190 |
| 2021-11-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.75 | 54,523,820 |
| 2021-11-04 | $25.60 | $25.76 | $25.30 | $25.44 | $24.75 | 63,036,710 |
| 2021-11-03 | $25.50 | $25.66 | $25.25 | $25.39 | $24.70 | 57,029,540 |
| 2021-11-02 | $25.90 | $26.09 | $25.25 | $25.53 | $24.84 | 89,883,690 |
| 2021-11-01 | $25.80 | $26.10 | $25.73 | $25.98 | $25.28 | 97,959,390 |
| 2021-10-29 | $25.00 | $26.14 | $24.81 | $25.88 | $25.18 | 164,183,020 |
| 2021-10-28 | $24.61 | $25.06 | $24.58 | $24.75 | $24.08 | 64,838,830 |
| 2021-10-27 | $25.09 | $25.26 | $24.56 | $24.67 | $24.00 | 80,214,790 |
| 2021-10-26 | $25.65 | $25.71 | $25.25 | $25.26 | $24.58 | 60,900,290 |
| 2021-10-25 | $25.46 | $25.73 | $25.18 | $25.65 | $24.96 | 80,874,470 |
| 2021-10-22 | $25.20 | $25.57 | $25.12 | $25.46 | $24.77 | 69,222,130 |
| 2021-10-21 | $25.00 | $25.39 | $24.88 | $25.16 | $24.48 | 63,257,030 |
| 2021-10-20 | $25.18 | $25.23 | $24.98 | $25.00 | $24.32 | 50,328,730 |
| 2021-10-19 | $24.90 | $25.22 | $24.86 | $25.05 | $24.37 | 51,162,750 |
| 2021-10-18 | $24.96 | $25.21 | $24.80 | $24.98 | $24.30 | 48,679,780 |
| 2021-10-15 | $24.70 | $25.12 | $24.60 | $24.96 | $24.28 | 62,077,890 |
| 2021-10-14 | $24.80 | $24.85 | $24.41 | $24.76 | $24.09 | 49,316,360 |
| 2021-10-13 | $24.84 | $25.06 | $24.68 | $24.71 | $24.04 | 60,036,330 |
| 2021-10-12 | $25.49 | $25.65 | $24.55 | $24.86 | $24.19 | 112,569,020 |
| 2021-10-11 | $25.85 | $26.14 | $25.65 | $25.66 | $24.97 | 58,934,510 |
| 2021-10-08 | $25.40 | $25.85 | $25.40 | $25.75 | $25.05 | 75,130,570 |
| 2021-10-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.60 | 0 |
| 2021-10-06 | $25.28 | $25.28 | $25.28 | $25.28 | $24.60 | 0 |
| 2021-09-30 | $25.65 | $25.77 | $25.07 | $25.28 | $24.60 | 83,429,040 |
| 2021-09-29 | $25.61 | $25.80 | $25.16 | $25.61 | $24.92 | 94,426,340 |
| 2021-09-28 | $25.60 | $26.06 | $25.51 | $25.86 | $25.16 | 71,104,680 |
| 2021-09-27 | $26.02 | $26.25 | $25.38 | $25.65 | $24.96 | 95,222,940 |
| 2021-09-24 | $26.26 | $26.45 | $26.01 | $26.04 | $25.33 | 81,694,660 |
| 2021-09-23 | $25.82 | $26.29 | $25.76 | $26.20 | $25.49 | 104,000,720 |
| 2021-09-22 | $25.51 | $25.97 | $25.30 | $25.69 | $24.99 | 89,572,720 |
| 2021-09-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.25 | 0 |
| 2021-09-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.25 | 0 |
| 2021-09-17 | $25.50 | $26.10 | $25.50 | $25.95 | $25.25 | 107,762,300 |
| 2021-09-16 | $26.28 | $26.33 | $25.31 | $25.48 | $24.79 | 134,773,470 |
| 2021-09-15 | $26.42 | $26.64 | $26.01 | $26.24 | $25.53 | 108,905,220 |
| 2021-09-14 | $27.25 | $27.41 | $26.32 | $26.48 | $25.76 | 160,229,630 |
| 2021-09-13 | $27.25 | $27.59 | $27.06 | $27.19 | $26.45 | 121,574,170 |
| 2021-09-10 | $26.81 | $27.98 | $26.81 | $27.27 | $26.53 | 215,249,190 |
| 2021-09-09 | $26.61 | $26.87 | $26.36 | $26.73 | $26.01 | 119,915,270 |
| 2021-09-08 | $27.00 | $27.63 | $26.86 | $26.90 | $26.17 | 156,658,660 |
| 2021-09-07 | $26.82 | $27.38 | $26.30 | $27.15 | $26.41 | 209,608,190 |
| 2021-09-06 | $26.62 | $27.39 | $26.62 | $26.82 | $26.09 | 180,082,560 |
| 2021-09-03 | $28.10 | $28.23 | $26.48 | $26.59 | $25.87 | 282,581,190 |
| 2021-09-02 | $26.80 | $27.20 | $26.55 | $27.09 | $26.36 | 260,435,660 |
| 2021-09-01 | $25.70 | $27.60 | $25.56 | $26.89 | $26.16 | 437,522,300 |
| 2021-08-31 | $24.25 | $26.13 | $24.19 | $25.68 | $24.98 | 306,285,510 |
| 2021-08-30 | $25.15 | $25.28 | $24.28 | $24.34 | $23.68 | 138,613,140 |
| 2021-08-27 | $24.65 | $25.18 | $24.60 | $24.73 | $24.06 | 103,833,000 |
| 2021-08-26 | $24.81 | $25.00 | $24.56 | $24.58 | $23.91 | 104,462,400 |
| 2021-08-25 | $25.06 | $25.47 | $24.88 | $24.92 | $24.25 | 135,368,550 |
| 2021-08-24 | $24.56 | $25.35 | $24.40 | $25.14 | $24.46 | 220,882,180 |
| 2021-08-23 | $24.39 | $24.73 | $24.25 | $24.43 | $23.77 | 116,459,640 |
| 2021-08-20 | $24.34 | $24.49 | $23.90 | $24.24 | $23.58 | 136,330,030 |
| 2021-08-19 | $25.07 | $25.33 | $24.50 | $24.64 | $23.58 | 198,178,310 |
| 2021-08-18 | $23.96 | $25.40 | $23.90 | $25.25 | $24.17 | 316,218,760 |
| 2021-08-17 | $23.88 | $24.64 | $23.82 | $23.91 | $22.88 | 183,934,860 |
| 2021-08-16 | $24.12 | $24.50 | $23.91 | $24.01 | $22.98 | 121,335,410 |
| 2021-08-13 | $23.68 | $24.15 | $23.61 | $24.10 | $23.07 | 110,272,440 |
| 2021-08-12 | $23.76 | $24.05 | $23.63 | $23.74 | $22.72 | 72,611,390 |
| 2021-08-11 | $23.73 | $24.08 | $23.60 | $23.70 | $22.68 | 101,874,080 |
| 2021-08-10 | $23.42 | $23.84 | $23.25 | $23.77 | $22.75 | 108,177,010 |
| 2021-08-09 | $23.00 | $23.80 | $22.96 | $23.52 | $22.51 | 112,829,320 |
| 2021-08-06 | $23.00 | $23.23 | $22.90 | $23.08 | $22.09 | 60,133,420 |
| 2021-08-05 | $23.14 | $23.39 | $22.81 | $22.87 | $21.89 | 77,863,490 |
| 2021-08-04 | $23.32 | $23.40 | $23.12 | $23.26 | $22.26 | 69,389,560 |
| 2021-08-03 | $23.11 | $23.80 | $23.00 | $23.33 | $22.33 | 112,313,010 |
| 2021-08-02 | $22.58 | $23.70 | $22.07 | $23.27 | $22.27 | 147,751,760 |
| 2021-07-30 | $22.93 | $22.97 | $22.47 | $22.59 | $21.62 | 89,686,080 |
| 2021-07-29 | $23.28 | $23.32 | $22.87 | $23.02 | $22.03 | 85,800,340 |
| 2021-07-28 | $22.90 | $23.22 | $22.86 | $22.87 | $21.89 | 82,213,190 |
| 2021-07-27 | $23.50 | $23.66 | $22.83 | $22.91 | $21.93 | 101,892,590 |
| 2021-07-26 | $24.21 | $24.38 | $23.44 | $23.50 | $22.49 | 123,681,270 |
| 2021-07-23 | $24.09 | $24.84 | $23.85 | $24.24 | $23.20 | 140,422,330 |
| 2021-07-22 | $23.77 | $24.24 | $23.69 | $24.13 | $23.10 | 101,471,860 |
| 2021-07-21 | $23.68 | $24.03 | $23.65 | $23.82 | $22.80 | 84,450,680 |
| 2021-07-20 | $23.57 | $23.84 | $23.52 | $23.61 | $22.60 | 45,967,740 |
| 2021-07-19 | $23.68 | $23.83 | $23.40 | $23.80 | $22.78 | 65,180,560 |
| 2021-07-16 | $23.84 | $24.08 | $23.66 | $23.83 | $22.81 | 91,080,320 |
| 2021-07-15 | $23.31 | $23.73 | $23.21 | $23.67 | $22.66 | 72,788,660 |
| 2021-07-14 | $23.68 | $23.68 | $23.28 | $23.32 | $22.32 | 80,289,210 |
| 2021-07-13 | $23.80 | $23.96 | $23.58 | $23.72 | $22.70 | 61,632,110 |
| 2021-07-12 | $23.82 | $24.08 | $23.62 | $23.89 | $22.87 | 104,790,330 |
| 2021-07-09 | $23.50 | $23.68 | $23.35 | $23.51 | $22.50 | 62,946,430 |
| 2021-07-08 | $23.79 | $23.86 | $23.49 | $23.60 | $22.59 | 66,194,560 |
| 2021-07-07 | $23.58 | $23.82 | $23.54 | $23.64 | $22.63 | 60,338,680 |
| 2021-07-06 | $23.59 | $23.73 | $23.40 | $23.68 | $22.66 | 60,057,390 |
| 2021-07-05 | $23.65 | $23.79 | $23.28 | $23.53 | $22.52 | 67,815,950 |
| 2021-07-02 | $24.48 | $24.48 | $23.61 | $23.65 | $22.64 | 122,945,370 |
| 2021-07-01 | $25.25 | $25.35 | $24.51 | $24.67 | $23.61 | 105,500,230 |
| 2021-06-30 | $24.81 | $25.03 | $24.63 | $24.94 | $23.87 | 74,681,830 |
| 2021-06-29 | $25.14 | $25.25 | $24.77 | $24.80 | $23.74 | 78,454,860 |
| 2021-06-28 | $25.59 | $25.59 | $25.06 | $25.13 | $24.05 | 94,077,610 |
| 2021-06-25 | $25.08 | $25.86 | $24.90 | $25.51 | $24.42 | 165,826,720 |
| 2021-06-24 | $24.79 | $25.24 | $24.75 | $25.00 | $23.93 | 86,781,280 |
| 2021-06-23 | $24.68 | $24.95 | $24.52 | $24.76 | $23.70 | 72,418,520 |
| 2021-06-22 | $24.59 | $24.79 | $24.46 | $24.66 | $23.60 | 60,920,940 |
| 2021-06-21 | $24.70 | $24.95 | $24.49 | $24.50 | $23.45 | 76,188,070 |
| 2021-06-18 | $24.48 | $24.80 | $24.36 | $24.65 | $23.59 | 75,679,520 |
| 2021-06-17 | $24.58 | $24.73 | $24.39 | $24.54 | $23.49 | 59,939,240 |
| 2021-06-16 | $24.52 | $24.79 | $24.50 | $24.65 | $23.59 | 64,021,990 |
| 2021-06-15 | $24.90 | $24.98 | $24.50 | $24.58 | $23.53 | 79,246,450 |
| 2021-06-14 | $24.94 | $24.94 | $24.94 | $24.94 | $23.87 | 0 |
| 2021-06-11 | $25.62 | $25.75 | $24.81 | $24.94 | $23.87 | 129,016,420 |
| 2021-06-10 | $25.60 | $26.06 | $25.60 | $25.66 | $24.56 | 81,987,740 |
| 2021-06-09 | $25.97 | $26.15 | $25.57 | $25.73 | $24.63 | 72,410,240 |
| 2021-06-08 | $25.92 | $26.44 | $25.80 | $25.92 | $24.81 | 109,286,350 |
| 2021-06-07 | $25.77 | $26.60 | $25.57 | $26.06 | $24.94 | 136,612,390 |
| 2021-06-04 | $25.06 | $26.45 | $25.00 | $25.54 | $24.44 | 136,771,860 |
| 2021-06-03 | $25.32 | $25.65 | $25.15 | $25.18 | $24.10 | 78,228,890 |
| 2021-06-02 | $25.77 | $25.91 | $25.14 | $25.20 | $24.12 | 97,646,650 |
| 2021-06-01 | $25.99 | $25.99 | $25.43 | $25.77 | $24.67 | 104,695,170 |
| 2021-05-31 | $26.18 | $26.18 | $25.83 | $26.11 | $24.99 | 92,405,430 |
| 2021-05-28 | $25.92 | $26.50 | $25.72 | $26.18 | $25.06 | 139,290,040 |
| 2021-05-27 | $25.87 | $26.21 | $25.73 | $25.92 | $24.81 | 111,909,740 |
| 2021-05-26 | $26.28 | $26.56 | $25.83 | $25.88 | $24.77 | 194,085,710 |
| 2021-05-25 | $25.23 | $26.55 | $25.14 | $26.23 | $25.11 | 291,182,720 |
| 2021-05-24 | $24.79 | $25.47 | $24.77 | $25.23 | $24.15 | 140,013,130 |
| 2021-05-21 | $25.08 | $25.15 | $24.60 | $24.61 | $23.55 | 82,748,060 |
| 2021-05-20 | $24.77 | $25.27 | $24.70 | $25.06 | $23.99 | 110,911,510 |
| 2021-05-19 | $24.71 | $25.08 | $24.67 | $24.78 | $23.72 | 80,658,370 |
| 2021-05-18 | $24.72 | $25.20 | $24.61 | $24.77 | $23.71 | 92,557,500 |
| 2021-05-17 | $25.00 | $25.05 | $24.58 | $24.89 | $23.82 | 212,858,430 |
| 2021-05-14 | $23.83 | $25.68 | $23.80 | $25.44 | $24.35 | 332,616,380 |
| 2021-05-13 | $23.74 | $23.95 | $23.55 | $23.63 | $22.62 | 55,686,040 |
| 2021-05-12 | $23.75 | $23.99 | $23.65 | $23.94 | $22.91 | 57,021,920 |
| 2021-05-11 | $23.53 | $24.08 | $23.27 | $23.87 | $22.85 | 68,055,600 |
| 2021-05-10 | $23.53 | $23.93 | $23.44 | $23.77 | $22.75 | 66,267,620 |
| 2021-05-07 | $23.91 | $24.06 | $23.32 | $23.44 | $22.44 | 83,755,800 |
| 2021-05-06 | $24.12 | $24.39 | $23.83 | $24.00 | $22.97 | 98,138,630 |
| 2021-05-05 | $23.85 | $23.85 | $23.85 | $23.85 | $22.83 | 0 |
| 2021-05-04 | $23.85 | $23.85 | $23.85 | $23.85 | $22.83 | 0 |
| 2021-04-30 | $23.60 | $24.08 | $23.53 | $23.85 | $22.83 | 106,939,650 |
| 2021-04-29 | $23.00 | $23.96 | $22.92 | $23.79 | $22.77 | 159,256,540 |
| 2021-04-28 | $22.76 | $22.88 | $22.59 | $22.88 | $21.90 | 48,516,950 |
| 2021-04-27 | $23.06 | $23.09 | $22.69 | $22.75 | $21.77 | 70,618,510 |
| 2021-04-26 | $23.39 | $23.60 | $23.02 | $23.05 | $22.06 | 71,499,770 |
| 2021-04-23 | $23.42 | $23.55 | $23.33 | $23.40 | $22.40 | 49,375,980 |
| 2021-04-22 | $23.73 | $23.76 | $23.43 | $23.48 | $22.47 | 54,543,890 |
| 2021-04-21 | $23.63 | $23.77 | $23.56 | $23.60 | $22.59 | 40,765,320 |
| 2021-04-20 | $23.89 | $24.15 | $23.74 | $23.77 | $22.75 | 62,818,310 |
| 2021-04-19 | $23.60 | $24.07 | $23.51 | $24.02 | $22.99 | 84,798,820 |
| 2021-04-16 | $23.41 | $23.76 | $23.38 | $23.67 | $22.66 | 51,971,970 |
| 2021-04-15 | $23.52 | $23.56 | $23.24 | $23.38 | $22.38 | 48,101,450 |
| 2021-04-14 | $23.37 | $23.75 | $23.35 | $23.58 | $22.57 | 50,417,530 |
| 2021-04-13 | $23.30 | $23.43 | $23.20 | $23.37 | $22.37 | 46,245,150 |
| 2021-04-12 | $23.60 | $23.68 | $23.25 | $23.30 | $22.30 | 59,001,000 |
| 2021-04-09 | $23.91 | $23.93 | $23.60 | $23.60 | $22.59 | 68,648,450 |
| 2021-04-08 | $23.90 | $24.25 | $23.89 | $23.99 | $22.96 | 60,919,850 |
| 2021-04-07 | $24.12 | $24.23 | $23.93 | $24.05 | $23.02 | 59,422,030 |
| 2021-04-06 | $24.50 | $24.58 | $24.13 | $24.15 | $23.11 | 72,629,240 |
| 2021-04-05 | $24.13 | $24.13 | $24.13 | $24.13 | $23.10 | 0 |
| 2021-04-02 | $24.19 | $24.35 | $24.05 | $24.13 | $23.10 | 61,462,330 |
| 2021-04-01 | $23.89 | $24.17 | $23.76 | $24.16 | $23.12 | 58,431,610 |
| 2021-03-31 | $24.25 | $24.25 | $23.89 | $23.89 | $22.87 | 54,736,790 |
| 2021-03-30 | $24.16 | $24.45 | $24.12 | $24.26 | $23.22 | 53,652,830 |
| 2021-03-29 | $23.95 | $24.55 | $23.85 | $24.26 | $23.22 | 79,638,950 |
| 2021-03-26 | $23.87 | $24.08 | $23.84 | $23.98 | $22.95 | 53,854,250 |
| 2021-03-25 | $23.90 | $24.15 | $23.87 | $23.90 | $22.88 | 47,595,220 |
| 2021-03-24 | $23.94 | $24.51 | $23.90 | $24.04 | $23.01 | 93,133,100 |
| 2021-03-23 | $24.10 | $24.30 | $23.70 | $24.06 | $23.03 | 76,063,190 |
| 2021-03-22 | $23.88 | $24.37 | $23.82 | $24.15 | $23.11 | 105,306,920 |
| 2021-03-19 | $23.41 | $23.99 | $23.23 | $23.98 | $22.95 | 121,014,210 |
| 2021-03-18 | $23.64 | $23.82 | $23.50 | $23.55 | $22.54 | 68,655,770 |
| 2021-03-17 | $23.41 | $23.75 | $23.32 | $23.64 | $22.63 | 75,368,770 |
| 2021-03-16 | $23.39 | $23.46 | $23.17 | $23.40 | $22.40 | 60,211,580 |
| 2021-03-15 | $23.55 | $23.60 | $23.15 | $23.26 | $22.26 | 89,762,650 |
| 2021-03-12 | $24.06 | $24.06 | $23.39 | $23.78 | $22.76 | 115,645,520 |
| 2021-03-11 | $23.76 | $24.10 | $23.76 | $24.03 | $23.00 | 79,347,040 |
| 2021-03-10 | $23.98 | $24.05 | $23.65 | $23.69 | $22.67 | 87,628,630 |
| 2021-03-09 | $24.51 | $24.75 | $23.70 | $23.75 | $22.73 | 130,534,180 |
| 2021-03-08 | $25.16 | $25.32 | $24.54 | $24.54 | $23.49 | 120,373,650 |
| 2021-03-05 | $24.81 | $25.19 | $24.54 | $25.05 | $23.98 | 114,981,680 |
| 2021-03-04 | $25.18 | $25.30 | $24.78 | $24.81 | $23.75 | 128,801,320 |
| 2021-03-03 | $25.05 | $25.45 | $25.01 | $25.37 | $24.28 | 97,033,700 |
| 2021-03-02 | $25.62 | $25.67 | $25.05 | $25.16 | $24.08 | 149,000,870 |
| 2021-03-01 | $26.30 | $26.30 | $25.01 | $25.62 | $24.52 | 280,313,800 |
| 2021-02-26 | $27.19 | $27.55 | $27.13 | $27.25 | $26.08 | 109,779,780 |
| 2021-02-25 | $27.58 | $28.27 | $27.31 | $27.73 | $26.54 | 137,927,540 |
| 2021-02-24 | $27.65 | $27.88 | $27.18 | $27.42 | $26.24 | 95,863,430 |
| 2021-02-23 | $27.80 | $28.05 | $27.51 | $27.60 | $26.42 | 98,655,540 |
| 2021-02-22 | $28.75 | $28.75 | $27.73 | $27.77 | $26.58 | 167,624,300 |
| 2021-02-19 | $27.84 | $28.67 | $27.62 | $28.62 | $27.39 | 139,274,420 |
| 2021-02-18 | $28.20 | $28.35 | $27.82 | $27.94 | $26.74 | 131,078,310 |
| 2021-02-17 | $27.87 | $27.87 | $27.87 | $27.87 | $26.68 | 0 |
| 2021-02-16 | $27.87 | $27.87 | $27.87 | $27.87 | $26.68 | 0 |
| 2021-02-15 | $27.87 | $27.87 | $27.87 | $27.87 | $26.68 | 0 |
| 2021-02-12 | $27.87 | $27.87 | $27.87 | $27.87 | $26.68 | 0 |
| 2021-02-11 | $27.87 | $27.87 | $27.87 | $27.87 | $26.68 | 0 |
| 2021-02-10 | $27.91 | $28.09 | $27.55 | $27.87 | $26.68 | 115,793,270 |
| 2021-02-09 | $27.33 | $28.05 | $27.06 | $27.99 | $26.79 | 139,532,640 |
| 2021-02-08 | $27.02 | $27.48 | $26.97 | $27.32 | $26.15 | 92,630,260 |
| 2021-02-05 | $27.10 | $27.45 | $26.92 | $27.02 | $25.86 | 92,497,190 |
| 2021-02-04 | $27.76 | $27.96 | $26.57 | $27.09 | $25.93 | 179,866,570 |
| 2021-02-03 | $28.15 | $28.38 | $27.87 | $27.97 | $26.77 | 95,817,590 |
| 2021-02-02 | $28.45 | $28.49 | $27.88 | $28.16 | $26.95 | 143,519,640 |
| 2021-02-01 | $28.49 | $28.53 | $28.18 | $28.30 | $27.09 | 88,647,660 |
| 2021-01-29 | $28.67 | $28.78 | $28.00 | $28.35 | $27.13 | 122,964,450 |
| 2021-01-28 | $28.50 | $28.88 | $28.23 | $28.50 | $27.28 | 130,052,690 |
| 2021-01-27 | $28.77 | $28.97 | $28.57 | $28.71 | $27.48 | 100,688,890 |
| 2021-01-26 | $29.72 | $29.96 | $28.70 | $28.78 | $27.55 | 189,734,990 |
| 2021-01-25 | $30.16 | $30.27 | $29.61 | $29.97 | $28.69 | 190,174,500 |
| 2021-01-22 | $30.80 | $31.09 | $30.08 | $30.33 | $29.03 | 198,893,420 |
| 2021-01-21 | $31.22 | $31.79 | $30.66 | $31.17 | $29.83 | 239,859,810 |
| 2021-01-20 | $30.58 | $31.70 | $30.46 | $31.10 | $29.77 | 216,623,710 |
| 2021-01-19 | $30.33 | $31.43 | $30.04 | $30.45 | $29.14 | 214,391,460 |
| 2021-01-18 | $30.02 | $31.00 | $29.86 | $30.35 | $29.05 | 169,553,350 |
| 2021-01-15 | $30.01 | $30.90 | $30.00 | $30.18 | $28.89 | 167,939,780 |
| 2021-01-14 | $30.82 | $31.15 | $30.20 | $30.20 | $28.91 | 210,335,840 |
| 2021-01-13 | $31.89 | $31.97 | $30.80 | $30.95 | $29.62 | 355,977,650 |
| 2021-01-12 | $29.00 | $32.21 | $28.80 | $32.03 | $30.66 | 516,156,790 |
| 2021-01-11 | $30.29 | $30.43 | $29.25 | $29.28 | $28.02 | 172,541,860 |
| 2021-01-08 | $29.80 | $30.53 | $29.61 | $30.06 | $28.77 | 220,741,500 |
| 2021-01-07 | $29.70 | $29.87 | $29.00 | $29.75 | $28.47 | 172,968,680 |
| 2021-01-06 | $29.38 | $29.97 | $29.27 | $29.62 | $28.35 | 205,744,270 |
| 2021-01-05 | $28.96 | $29.38 | $28.63 | $29.14 | $27.89 | 165,552,220 |
| 2021-01-04 | $29.44 | $29.49 | $28.70 | $29.18 | $27.93 | 194,546,210 |
| 2021-01-01 | $29.40 | $29.40 | $29.40 | $29.40 | $28.14 | 0 |
| 2020-12-31 | $28.80 | $29.76 | $28.77 | $29.40 | $28.14 | 216,591,280 |
| 2020-12-30 | $28.09 | $28.50 | $27.96 | $28.50 | $27.28 | 105,013,570 |
| 2020-12-29 | $28.09 | $28.52 | $28.00 | $28.15 | $26.94 | 81,814,050 |
| 2020-12-28 | $27.90 | $28.26 | $27.77 | $27.98 | $26.78 | 74,036,270 |
| 2020-12-25 | $27.90 | $28.24 | $27.70 | $28.02 | $26.82 | 75,959,700 |
| 2020-12-24 | $28.19 | $28.40 | $27.90 | $28.06 | $26.86 | 61,188,990 |
| 2020-12-23 | $28.02 | $28.36 | $27.90 | $28.20 | $26.99 | 77,782,010 |
| 2020-12-22 | $28.96 | $28.96 | $28.00 | $28.01 | $26.81 | 122,566,470 |
| 2020-12-21 | $28.70 | $29.11 | $28.52 | $29.03 | $27.79 | 66,578,390 |
| 2020-12-18 | $29.05 | $29.25 | $28.75 | $28.81 | $27.57 | 66,384,470 |
| 2020-12-17 | $28.52 | $29.27 | $28.41 | $29.22 | $27.97 | 98,178,230 |
| 2020-12-16 | $28.87 | $28.96 | $28.56 | $28.61 | $27.38 | 59,936,750 |
| 2020-12-15 | $28.80 | $28.89 | $28.44 | $28.81 | $27.57 | 72,795,510 |
| 2020-12-14 | $28.80 | $28.93 | $28.62 | $28.84 | $27.60 | 54,477,220 |
| 2020-12-11 | $29.13 | $29.25 | $28.53 | $28.75 | $27.52 | 101,138,980 |
| 2020-12-10 | $29.20 | $29.48 | $28.85 | $29.16 | $27.91 | 105,444,460 |
| 2020-12-09 | $30.10 | $30.28 | $29.29 | $29.29 | $28.03 | 109,933,790 |
| 2020-12-08 | $29.99 | $30.23 | $29.82 | $30.01 | $28.72 | 74,325,590 |
| 2020-12-07 | $30.31 | $30.49 | $29.98 | $30.01 | $28.72 | 89,856,980 |
| 2020-12-04 | $30.95 | $30.97 | $30.18 | $30.30 | $29.00 | 122,822,710 |
| 2020-12-03 | $31.03 | $31.23 | $30.82 | $30.90 | $29.58 | 95,761,480 |
| 2020-12-02 | $31.30 | $31.60 | $30.80 | $31.08 | $29.75 | 156,773,590 |
| 2020-12-01 | $30.21 | $31.65 | $30.05 | $31.30 | $29.96 | 227,756,380 |
| 2020-11-30 | $30.30 | $31.50 | $30.18 | $30.30 | $29.00 | 299,790,920 |
| 2020-11-27 | $29.38 | $29.98 | $29.24 | $29.98 | $28.69 | 111,440,150 |
| 2020-11-26 | $29.21 | $29.39 | $29.00 | $29.30 | $28.04 | 62,000,950 |
| 2020-11-25 | $29.75 | $29.97 | $29.22 | $29.22 | $27.97 | 84,256,530 |
| 2020-11-24 | $29.89 | $29.89 | $29.48 | $29.53 | $28.26 | 88,560,970 |
| 2020-11-23 | $29.41 | $30.25 | $29.23 | $29.90 | $28.62 | 151,545,340 |
| 2020-11-20 | $29.33 | $29.42 | $29.20 | $29.42 | $28.16 | 55,347,380 |
| 2020-11-19 | $29.00 | $29.46 | $28.77 | $29.33 | $28.07 | 72,357,130 |
| 2020-11-18 | $29.13 | $29.53 | $29.07 | $29.15 | $27.90 | 85,966,500 |
| 2020-11-17 | $28.93 | $29.13 | $28.66 | $29.13 | $27.88 | 65,990,440 |
| 2020-11-16 | $28.92 | $29.05 | $28.62 | $28.97 | $27.73 | 61,822,890 |
| 2020-11-13 | $29.05 | $29.05 | $28.50 | $28.71 | $27.48 | 82,061,510 |
| 2020-11-12 | $29.26 | $29.49 | $29.04 | $29.12 | $27.87 | 54,346,190 |
| 2020-11-11 | $29.68 | $29.75 | $29.23 | $29.26 | $28.01 | 70,971,560 |
| 2020-11-10 | $30.39 | $30.45 | $29.56 | $29.75 | $28.47 | 116,126,210 |
| 2020-11-09 | $29.52 | $30.65 | $29.34 | $30.27 | $28.97 | 176,739,370 |
| 2020-11-06 | $29.24 | $29.56 | $29.03 | $29.24 | $27.99 | 88,002,060 |
| 2020-11-05 | $29.37 | $29.45 | $28.90 | $29.19 | $27.94 | 92,944,660 |
| 2020-11-04 | $28.73 | $29.02 | $28.45 | $28.73 | $27.50 | 69,413,000 |
| 2020-11-03 | $28.27 | $29.04 | $28.16 | $28.73 | $27.50 | 97,856,640 |
| 2020-11-02 | $28.45 | $29.00 | $27.62 | $28.08 | $26.88 | 137,284,740 |
| 2020-10-30 | $29.36 | $29.59 | $28.62 | $28.63 | $27.40 | 103,385,380 |
| 2020-10-29 | $28.96 | $30.00 | $28.81 | $29.62 | $28.35 | 103,831,860 |
| 2020-10-28 | $28.89 | $29.44 | $28.79 | $29.26 | $28.01 | 77,685,050 |
| 2020-10-27 | $29.00 | $29.08 | $28.55 | $28.97 | $27.73 | 87,771,210 |
| 2020-10-26 | $29.93 | $29.93 | $28.90 | $29.02 | $27.78 | 138,435,140 |
| 2020-10-23 | $30.39 | $30.69 | $30.10 | $30.10 | $28.81 | 78,831,840 |
| 2020-10-22 | $30.38 | $30.67 | $30.10 | $30.44 | $29.13 | 76,701,660 |
| 2020-10-21 | $30.57 | $30.71 | $30.28 | $30.43 | $29.13 | 67,498,890 |
| 2020-10-20 | $30.81 | $30.89 | $30.22 | $30.65 | $29.34 | 85,882,140 |
| 2020-10-19 | $31.40 | $31.65 | $30.88 | $30.88 | $29.56 | 96,885,400 |
| 2020-10-16 | $30.97 | $31.25 | $30.90 | $31.08 | $29.75 | 65,919,940 |
| 2020-10-15 | $31.00 | $31.40 | $30.93 | $30.97 | $29.64 | 63,153,490 |
| 2020-10-14 | $31.35 | $31.45 | $30.88 | $30.95 | $29.62 | 73,673,060 |
| 2020-10-13 | $31.48 | $31.48 | $31.19 | $31.35 | $30.01 | 92,755,230 |
| 2020-10-12 | $30.90 | $31.85 | $30.79 | $31.72 | $30.36 | 163,377,340 |
| 2020-10-09 | $30.50 | $30.63 | $30.33 | $30.60 | $29.29 | 81,713,880 |
| 2020-10-08 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2020-10-07 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2020-10-06 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2020-10-05 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2020-10-02 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2020-10-01 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2020-09-30 | $30.52 | $30.54 | $29.89 | $30.03 | $28.74 | 74,326,530 |
| 2020-09-29 | $30.24 | $30.66 | $30.24 | $30.26 | $28.96 | 70,814,410 |
| 2020-09-28 | $30.07 | $30.40 | $30.06 | $30.22 | $28.92 | 60,846,660 |
| 2020-09-25 | $30.01 | $30.46 | $29.95 | $30.20 | $28.91 | 80,364,200 |
| 2020-09-24 | $30.20 | $30.39 | $29.93 | $29.95 | $28.67 | 80,637,740 |
| 2020-09-23 | $30.72 | $30.76 | $30.24 | $30.31 | $29.01 | 69,218,530 |
| 2020-09-22 | $30.67 | $31.50 | $30.50 | $30.62 | $29.31 | 126,148,470 |
| 2020-09-21 | $31.75 | $31.90 | $30.88 | $30.93 | $29.60 | 164,735,110 |
| 2020-09-18 | $29.60 | $31.10 | $29.55 | $30.90 | $29.58 | 197,761,870 |
| 2020-09-17 | $30.01 | $30.10 | $29.28 | $29.61 | $28.34 | 118,171,260 |
| 2020-09-16 | $30.22 | $30.63 | $30.08 | $30.23 | $28.93 | 80,787,980 |
| 2020-09-15 | $30.06 | $30.45 | $29.92 | $30.22 | $28.92 | 77,337,860 |
| 2020-09-14 | $30.09 | $30.18 | $29.84 | $30.05 | $28.76 | 65,517,750 |
| 2020-09-11 | $29.87 | $30.16 | $29.80 | $30.09 | $28.80 | 81,850,600 |
| 2020-09-10 | $30.35 | $30.65 | $29.93 | $30.00 | $28.71 | 106,256,570 |
| 2020-09-09 | $30.11 | $30.50 | $29.75 | $30.09 | $28.80 | 113,509,710 |
| 2020-09-08 | $29.95 | $30.97 | $29.88 | $30.65 | $29.34 | 140,282,870 |
| 2020-09-07 | $31.03 | $31.15 | $29.80 | $29.91 | $28.63 | 153,562,680 |
| 2020-09-04 | $30.79 | $31.29 | $30.71 | $31.04 | $29.71 | 112,779,650 |
| 2020-09-03 | $31.89 | $32.27 | $31.33 | $31.52 | $30.17 | 126,474,820 |
| 2020-09-02 | $32.20 | $32.32 | $31.41 | $31.90 | $30.53 | 145,018,240 |
| 2020-09-01 | $31.61 | $32.11 | $31.60 | $32.11 | $30.73 | 111,589,470 |
| 2020-08-31 | $32.30 | $32.91 | $31.80 | $31.80 | $30.44 | 218,904,220 |
| 2020-08-28 | $30.90 | $32.10 | $30.72 | $31.99 | $30.62 | 192,199,130 |
| 2020-08-27 | $30.73 | $31.30 | $30.50 | $30.97 | $29.64 | 118,299,440 |
| 2020-08-26 | $31.60 | $31.84 | $30.70 | $30.73 | $29.41 | 190,694,400 |
| 2020-08-25 | $31.99 | $32.45 | $31.60 | $31.68 | $30.32 | 125,494,120 |
| 2020-08-24 | $32.05 | $32.23 | $31.71 | $31.80 | $30.44 | 106,378,370 |
| 2020-08-21 | $31.70 | $32.25 | $31.50 | $31.92 | $30.55 | 122,173,650 |
| 2020-08-20 | $32.03 | $32.46 | $31.72 | $31.98 | $30.13 | 156,652,110 |
| 2020-08-19 | $33.10 | $33.47 | $32.53 | $32.69 | $30.80 | 223,890,070 |
| 2020-08-18 | $33.00 | $33.81 | $32.64 | $33.14 | $31.22 | 239,349,790 |
| 2020-08-17 | $32.01 | $34.10 | $32.00 | $32.97 | $31.06 | 383,540,580 |
| 2020-08-14 | $30.61 | $31.48 | $30.52 | $31.37 | $29.55 | 144,404,260 |
| 2020-08-13 | $31.18 | $31.53 | $30.71 | $30.89 | $29.10 | 163,006,740 |
| 2020-08-12 | $31.02 | $31.64 | $30.44 | $31.09 | $29.29 | 271,680,340 |
| 2020-08-11 | $32.93 | $33.33 | $31.15 | $31.31 | $29.50 | 377,799,060 |
| 2020-08-10 | $31.32 | $34.35 | $31.13 | $33.21 | $31.29 | 537,305,150 |
| 2020-08-07 | $30.90 | $33.94 | $30.31 | $31.96 | $30.11 | 486,621,600 |
| 2020-08-06 | $30.00 | $32.90 | $29.49 | $32.08 | $30.22 | 372,579,130 |
| 2020-08-05 | $30.08 | $30.22 | $29.67 | $29.91 | $28.18 | 160,857,160 |
| 2020-08-04 | $30.41 | $30.70 | $30.02 | $30.22 | $28.47 | 179,264,360 |
| 2020-08-03 | $30.31 | $30.53 | $29.76 | $30.41 | $28.65 | 229,144,820 |
| 2020-07-31 | $29.48 | $30.61 | $29.43 | $29.96 | $28.22 | 225,613,130 |
| 2020-07-30 | $30.00 | $30.07 | $29.42 | $29.56 | $27.85 | 194,333,920 |
| 2020-07-29 | $28.39 | $29.91 | $28.27 | $29.77 | $28.05 | 277,637,040 |
| 2020-07-28 | $28.84 | $28.90 | $28.15 | $28.40 | $26.75 | 145,542,430 |
| 2020-07-27 | $28.64 | $28.70 | $27.91 | $28.50 | $26.85 | 184,995,130 |
| 2020-07-24 | $30.23 | $30.53 | $28.31 | $28.50 | $26.85 | 344,243,140 |
| 2020-07-23 | $30.06 | $30.74 | $29.51 | $30.54 | $28.77 | 281,298,440 |
| 2020-07-22 | $30.45 | $31.76 | $30.16 | $30.50 | $28.73 | 346,070,370 |
| 2020-07-21 | $30.33 | $30.84 | $29.89 | $30.33 | $28.57 | 222,371,540 |
| 2020-07-20 | $29.27 | $31.12 | $29.04 | $30.65 | $28.87 | 379,103,590 |
| 2020-07-17 | $29.70 | $29.90 | $28.00 | $28.62 | $26.96 | 369,122,260 |
| 2020-07-16 | $31.50 | $32.20 | $29.20 | $29.32 | $27.62 | 530,566,530 |
| 2020-07-15 | $32.51 | $33.19 | $31.85 | $32.00 | $30.15 | 457,122,960 |
| 2020-07-14 | $32.00 | $32.42 | $31.40 | $32.03 | $30.17 | 324,730,100 |
| 2020-07-13 | $31.75 | $33.50 | $31.33 | $32.48 | $30.60 | 473,626,200 |
| 2020-07-10 | $32.45 | $32.88 | $31.56 | $31.77 | $29.93 | 432,786,650 |
| 2020-07-09 | $32.50 | $34.19 | $32.15 | $33.08 | $31.16 | 558,535,760 |
| 2020-07-08 | $31.22 | $34.24 | $31.22 | $33.50 | $31.56 | 690,476,420 |
| 2020-07-07 | $32.57 | $32.65 | $30.60 | $31.13 | $29.33 | 747,448,930 |
| 2020-07-06 | $29.80 | $31.54 | $29.37 | $31.54 | $29.71 | 807,332,800 |
| 2020-07-03 | $27.10 | $28.67 | $26.36 | $28.67 | $27.01 | 725,082,950 |
| 2020-07-02 | $24.56 | $26.29 | $24.54 | $26.06 | $24.55 | 464,117,410 |
| 2020-07-01 | $24.10 | $24.74 | $23.93 | $24.72 | $23.29 | 184,229,970 |
| 2020-06-30 | $23.63 | $24.45 | $23.50 | $24.11 | $22.71 | 159,980,750 |
| 2020-06-29 | $23.80 | $23.90 | $23.41 | $23.50 | $22.14 | 151,630,930 |
| 2020-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.85 | 0 |
| 2020-06-25 | $24.25 | $24.25 | $24.25 | $24.25 | $22.85 | 0 |
| 2020-06-24 | $24.26 | $24.84 | $24.10 | $24.25 | $22.85 | 128,692,260 |
| 2020-06-23 | $24.00 | $24.22 | $23.73 | $24.04 | $22.65 | 141,664,850 |
| 2020-06-22 | $23.86 | $24.99 | $23.74 | $24.11 | $22.71 | 285,617,680 |
| 2020-06-19 | $23.15 | $23.99 | $23.09 | $23.85 | $22.47 | 277,013,120 |
| 2020-06-18 | $22.79 | $23.21 | $22.74 | $23.08 | $21.74 | 102,177,490 |
| 2020-06-17 | $22.83 | $22.88 | $22.61 | $22.77 | $21.45 | 60,080,720 |
| 2020-06-16 | $22.82 | $23.00 | $22.75 | $22.86 | $21.54 | 63,805,150 |
| 2020-06-15 | $22.61 | $23.07 | $22.57 | $22.59 | $21.28 | 100,457,910 |
| 2020-06-12 | $22.45 | $22.80 | $22.40 | $22.61 | $21.30 | 84,215,930 |
| 2020-06-11 | $23.04 | $23.23 | $22.78 | $22.79 | $21.47 | 85,079,650 |
| 2020-06-10 | $23.20 | $23.24 | $22.99 | $23.06 | $21.72 | 58,149,380 |
| 2020-06-09 | $22.90 | $23.48 | $22.89 | $23.29 | $21.94 | 113,130,490 |
| 2020-06-08 | $22.98 | $23.14 | $22.85 | $22.97 | $21.64 | 83,977,830 |
| 2020-06-05 | $22.79 | $22.89 | $22.59 | $22.84 | $21.52 | 74,821,640 |
| 2020-06-04 | $23.07 | $23.07 | $22.72 | $22.76 | $21.44 | 59,279,960 |
| 2020-06-03 | $23.14 | $23.32 | $22.86 | $22.90 | $21.57 | 80,751,110 |
| 2020-06-02 | $23.05 | $23.17 | $22.90 | $23.02 | $21.69 | 82,847,800 |
| 2020-06-01 | $22.81 | $23.33 | $22.63 | $23.14 | $21.80 | 161,856,070 |
| 2020-05-29 | $22.32 | $22.43 | $22.25 | $22.27 | $20.98 | 46,558,300 |
| 2020-05-28 | $22.31 | $22.75 | $22.22 | $22.48 | $21.18 | 69,951,460 |
| 2020-05-27 | $22.49 | $22.49 | $22.21 | $22.29 | $21.00 | 45,559,750 |
| 2020-05-26 | $22.34 | $22.48 | $22.31 | $22.47 | $21.17 | 54,687,330 |
| 2020-05-25 | $22.30 | $22.41 | $22.08 | $22.21 | $20.92 | 58,997,240 |
| 2020-05-22 | $23.03 | $23.03 | $22.30 | $22.30 | $21.01 | 98,193,980 |
| 2020-05-21 | $23.14 | $23.28 | $23.00 | $23.02 | $21.69 | 54,837,310 |
| 2020-05-20 | $23.15 | $23.26 | $23.01 | $23.09 | $21.75 | 66,662,000 |
| 2020-05-19 | $23.32 | $23.38 | $23.15 | $23.21 | $21.87 | 56,510,200 |
| 2020-05-18 | $23.40 | $23.43 | $23.05 | $23.08 | $21.74 | 88,919,560 |
| 2020-05-15 | $23.56 | $23.60 | $23.40 | $23.44 | $22.08 | 54,857,560 |
| 2020-05-14 | $23.60 | $23.64 | $23.42 | $23.44 | $22.08 | 65,437,060 |
| 2020-05-13 | $23.52 | $23.82 | $23.48 | $23.74 | $22.36 | 64,034,460 |
| 2020-05-12 | $23.71 | $23.78 | $23.46 | $23.63 | $22.26 | 65,097,050 |
| 2020-05-11 | $23.86 | $23.98 | $23.49 | $23.57 | $22.20 | 95,830,590 |
| 2020-05-08 | $23.65 | $24.03 | $23.44 | $23.82 | $22.44 | 152,774,910 |
| 2020-05-07 | $23.62 | $23.75 | $23.40 | $23.41 | $22.05 | 84,629,580 |
| 2020-05-06 | $23.18 | $23.68 | $23.11 | $23.62 | $22.25 | 111,848,680 |
| 2020-05-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.33 | 0 |
| 2020-05-04 | $23.70 | $23.70 | $23.70 | $23.70 | $22.33 | 0 |
| 2020-05-01 | $23.70 | $23.70 | $23.70 | $23.70 | $22.33 | 0 |
| 2020-04-30 | $23.60 | $23.88 | $23.52 | $23.70 | $22.33 | 133,957,090 |
| 2020-04-29 | $23.06 | $23.50 | $23.03 | $23.39 | $22.04 | 79,991,660 |
| 2020-04-28 | $23.06 | $23.45 | $22.77 | $23.29 | $21.94 | 134,371,000 |
| 2020-04-27 | $22.75 | $23.05 | $22.71 | $22.83 | $21.51 | 61,523,670 |
| 2020-04-24 | $22.87 | $23.04 | $22.55 | $22.70 | $21.39 | 72,336,650 |
| 2020-04-23 | $23.18 | $23.24 | $22.92 | $22.92 | $21.59 | 62,366,620 |
| 2020-04-22 | $23.00 | $23.24 | $22.90 | $23.19 | $21.85 | 58,212,020 |
| 2020-04-21 | $23.33 | $23.35 | $22.96 | $23.17 | $21.83 | 90,794,240 |
| 2020-04-20 | $23.48 | $23.54 | $23.27 | $23.49 | $22.13 | 80,357,620 |
| 2020-04-17 | $23.69 | $23.82 | $23.34 | $23.38 | $22.03 | 150,420,020 |
| 2020-04-16 | $22.89 | $24.00 | $22.85 | $23.67 | $22.30 | 227,896,230 |
| 2020-04-15 | $22.90 | $23.55 | $22.83 | $23.02 | $21.69 | 151,885,570 |
| 2020-04-14 | $22.39 | $23.81 | $22.29 | $23.21 | $21.87 | 195,685,450 |
| 2020-04-13 | $22.40 | $22.48 | $22.20 | $22.27 | $20.98 | 58,492,820 |
| 2020-04-10 | $22.73 | $22.87 | $22.45 | $22.49 | $21.19 | 85,850,240 |
| 2020-04-09 | $22.78 | $22.98 | $22.65 | $22.65 | $21.34 | 114,692,950 |
| 2020-04-08 | $22.45 | $22.62 | $22.40 | $22.55 | $21.24 | 75,762,000 |
| 2020-04-07 | $22.55 | $22.65 | $22.40 | $22.58 | $21.27 | 124,118,410 |
| 2020-04-06 | $22.13 | $22.13 | $22.13 | $22.13 | $20.85 | 0 |
| 2020-04-03 | $22.27 | $22.38 | $22.07 | $22.13 | $20.85 | 58,183,730 |
| 2020-04-02 | $22.02 | $22.43 | $22.00 | $22.43 | $21.13 | 77,517,170 |
| 2020-04-01 | $22.09 | $22.45 | $22.05 | $22.10 | $20.82 | 66,673,270 |
| 2020-03-31 | $22.52 | $22.58 | $22.15 | $22.16 | $20.88 | 63,833,150 |
| 2020-03-30 | $22.30 | $22.37 | $22.05 | $22.27 | $20.98 | 80,411,550 |
| 2020-03-27 | $22.72 | $23.00 | $22.52 | $22.57 | $21.26 | 90,574,720 |
| 2020-03-26 | $22.50 | $22.76 | $22.47 | $22.48 | $21.18 | 69,784,940 |
| 2020-03-25 | $22.81 | $22.92 | $22.64 | $22.76 | $21.44 | 129,351,200 |
| 2020-03-24 | $22.36 | $22.44 | $21.90 | $22.31 | $21.02 | 118,821,870 |
| 2020-03-23 | $21.80 | $22.35 | $21.75 | $21.89 | $20.62 | 110,508,210 |
| 2020-03-20 | $22.55 | $22.71 | $22.20 | $22.66 | $21.35 | 121,320,910 |
| 2020-03-19 | $22.30 | $22.63 | $21.41 | $22.36 | $21.06 | 200,787,640 |
| 2020-03-18 | $23.03 | $23.20 | $22.20 | $22.23 | $20.94 | 152,189,440 |
| 2020-03-17 | $23.02 | $23.28 | $22.23 | $22.93 | $21.60 | 172,748,140 |
| 2020-03-16 | $23.89 | $23.90 | $22.65 | $22.67 | $21.36 | 205,791,350 |
| 2020-03-13 | $22.82 | $24.18 | $22.66 | $23.94 | $22.55 | 227,357,810 |
| 2020-03-12 | $24.00 | $24.34 | $23.86 | $23.98 | $22.59 | 169,641,910 |
| 2020-03-11 | $24.98 | $24.99 | $24.30 | $24.34 | $22.93 | 179,069,040 |
| 2020-03-10 | $24.36 | $25.19 | $24.16 | $25.06 | $23.61 | 264,456,900 |
| 2020-03-09 | $24.29 | $24.77 | $24.10 | $24.31 | $22.90 | 273,463,860 |
| 2020-03-06 | $25.68 | $25.86 | $25.10 | $25.11 | $23.66 | 263,040,090 |
| 2020-03-05 | $25.61 | $26.33 | $25.07 | $25.99 | $24.48 | 445,436,110 |
| 2020-03-04 | $24.66 | $25.38 | $24.45 | $25.33 | $23.86 | 276,075,060 |
| 2020-03-03 | $25.00 | $25.45 | $24.43 | $24.73 | $23.30 | 259,314,420 |
| 2020-03-02 | $23.80 | $24.79 | $23.62 | $24.48 | $23.06 | 254,374,730 |
| 2020-02-28 | $23.99 | $24.21 | $23.28 | $23.40 | $22.04 | 291,435,720 |
| 2020-02-27 | $24.84 | $25.29 | $24.67 | $24.77 | $23.34 | 206,395,190 |
| 2020-02-26 | $24.70 | $25.49 | $24.53 | $24.71 | $23.28 | 288,155,630 |
| 2020-02-25 | $24.51 | $25.25 | $24.03 | $25.21 | $23.75 | 328,099,770 |
| 2020-02-24 | $24.99 | $25.33 | $24.80 | $25.04 | $23.59 | 244,212,630 |
| 2020-02-21 | $25.29 | $25.99 | $24.99 | $25.18 | $23.72 | 353,526,880 |
| 2020-02-20 | $24.07 | $25.54 | $24.07 | $25.42 | $23.95 | 389,859,630 |
| 2020-02-19 | $23.86 | $24.46 | $23.83 | $24.00 | $22.61 | 208,340,630 |
| 2020-02-18 | $24.18 | $24.25 | $23.72 | $23.98 | $22.59 | 191,603,500 |
| 2020-02-17 | $23.75 | $24.29 | $23.40 | $24.18 | $22.78 | 320,986,600 |
| 2020-02-14 | $22.50 | $23.25 | $22.47 | $22.98 | $21.65 | 202,758,990 |
| 2020-02-13 | $22.82 | $23.01 | $22.50 | $22.55 | $21.24 | 149,305,580 |
| 2020-02-12 | $22.51 | $23.08 | $22.50 | $22.90 | $21.57 | 170,173,740 |
| 2020-02-11 | $22.83 | $23.13 | $22.64 | $22.69 | $21.38 | 176,340,880 |
| 2020-02-10 | $22.20 | $22.82 | $22.20 | $22.67 | $21.36 | 158,040,340 |
| 2020-02-07 | $22.48 | $22.63 | $22.20 | $22.54 | $21.23 | 183,639,630 |
| 2020-02-06 | $22.10 | $22.79 | $21.82 | $22.63 | $21.32 | 247,840,170 |
| 2020-02-05 | $21.76 | $22.68 | $21.52 | $22.07 | $20.79 | 242,765,070 |
| 2020-02-04 | $20.80 | $21.94 | $20.78 | $21.73 | $20.47 | 348,557,170 |
| 2020-02-03 | $21.51 | $21.51 | $21.51 | $21.51 | $20.26 | 75,337,000 |
| 2020-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2020-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2020-01-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2020-01-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2020-01-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2020-01-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2020-01-23 | $24.69 | $24.86 | $23.62 | $23.90 | $22.52 | 245,248,380 |
| 2020-01-22 | $24.98 | $25.43 | $24.42 | $25.20 | $23.74 | 203,627,130 |
| 2020-01-21 | $25.47 | $25.65 | $25.11 | $25.17 | $23.71 | 169,180,890 |
| 2020-01-20 | $25.34 | $25.78 | $25.20 | $25.76 | $24.27 | 140,818,260 |
| 2020-01-17 | $25.27 | $25.75 | $25.23 | $25.36 | $23.89 | 129,734,240 |
| 2020-01-16 | $25.36 | $25.36 | $25.06 | $25.11 | $23.66 | 103,835,560 |
| 2020-01-15 | $25.40 | $25.59 | $25.20 | $25.32 | $23.85 | 114,079,180 |
| 2020-01-14 | $25.98 | $26.14 | $25.51 | $25.56 | $24.08 | 175,924,080 |
| 2020-01-13 | $25.45 | $25.98 | $25.03 | $25.97 | $24.47 | 189,510,320 |
| 2020-01-10 | $25.96 | $26.09 | $25.21 | $25.55 | $24.07 | 196,946,160 |
| 2020-01-09 | $25.33 | $25.56 | $25.21 | $25.44 | $23.97 | 163,560,310 |
| 2020-01-08 | $25.43 | $25.48 | $24.85 | $24.94 | $23.50 | 206,612,080 |
| 2020-01-07 | $25.40 | $25.75 | $25.10 | $25.70 | $24.21 | 200,305,440 |
| 2020-01-06 | $25.06 | $25.85 | $25.00 | $25.32 | $23.85 | 230,403,480 |
| 2020-01-03 | $25.34 | $25.63 | $25.10 | $25.38 | $23.91 | 183,799,210 |
| 2020-01-02 | $25.74 | $25.89 | $25.26 | $25.49 | $24.01 | 357,736,590 |
| 2020-01-01 | $25.30 | $25.30 | $25.30 | $25.30 | $23.83 | 0 |
| 2019-12-31 | $25.59 | $25.72 | $25.00 | $25.30 | $23.83 | 336,972,990 |
| 2019-12-30 | $23.30 | $25.66 | $23.25 | $25.66 | $24.17 | 615,202,090 |
| 2019-12-27 | $23.70 | $24.08 | $23.32 | $23.33 | $21.98 | 170,276,170 |
| 2019-12-26 | $23.25 | $23.77 | $23.17 | $23.75 | $22.37 | 118,201,490 |
| 2019-12-25 | $23.14 | $23.35 | $23.01 | $23.13 | $21.79 | 77,406,960 |
| 2019-12-24 | $23.01 | $23.19 | $22.95 | $23.18 | $21.84 | 81,492,380 |
| 2019-12-23 | $23.59 | $23.76 | $23.05 | $23.05 | $21.71 | 141,574,140 |
| 2019-12-20 | $23.81 | $24.10 | $23.58 | $23.58 | $22.21 | 138,811,770 |
| 2019-12-19 | $23.85 | $23.88 | $23.53 | $23.75 | $22.37 | 106,176,480 |
| 2019-12-18 | $23.84 | $24.28 | $23.75 | $23.80 | $22.42 | 171,599,190 |
| 2019-12-17 | $23.32 | $24.55 | $23.24 | $23.87 | $22.49 | 274,182,960 |
| 2019-12-16 | $23.10 | $23.49 | $22.83 | $23.32 | $21.97 | 180,346,090 |
| 2019-12-13 | $22.60 | $23.18 | $22.52 | $23.00 | $21.67 | 255,689,760 |
| 2019-12-12 | $22.30 | $22.32 | $22.11 | $22.20 | $20.91 | 54,990,240 |
| 2019-12-11 | $22.28 | $22.45 | $22.15 | $22.23 | $20.94 | 68,865,800 |
| 2019-12-10 | $22.22 | $22.29 | $22.05 | $22.21 | $20.92 | 54,480,420 |
| 2019-12-09 | $22.40 | $22.43 | $22.18 | $22.25 | $20.96 | 69,628,140 |
| 2019-12-06 | $22.31 | $22.46 | $22.17 | $22.38 | $21.08 | 105,905,900 |
| 2019-12-05 | $21.85 | $22.33 | $21.84 | $22.30 | $21.01 | 130,152,040 |
| 2019-12-04 | $21.66 | $21.82 | $21.63 | $21.77 | $20.51 | 44,527,420 |
| 2019-12-03 | $21.51 | $21.89 | $21.48 | $21.85 | $20.58 | 62,064,840 |
| 2019-12-02 | $21.90 | $21.98 | $21.65 | $21.68 | $20.42 | 86,554,840 |
| 2019-11-29 | $21.47 | $21.65 | $21.37 | $21.41 | $20.17 | 49,331,030 |
| 2019-11-28 | $21.40 | $21.56 | $21.40 | $21.51 | $20.26 | 32,064,560 |
| 2019-11-27 | $21.48 | $21.52 | $21.23 | $21.43 | $20.19 | 47,567,160 |
| 2019-11-26 | $21.67 | $21.72 | $21.50 | $21.52 | $20.27 | 44,990,510 |
| 2019-11-25 | $21.58 | $21.66 | $21.41 | $21.62 | $20.37 | 46,912,450 |
| 2019-11-22 | $21.68 | $21.81 | $21.42 | $21.49 | $20.25 | 65,110,060 |
| 2019-11-21 | $21.52 | $21.80 | $21.51 | $21.64 | $20.39 | 49,185,420 |
| 2019-11-20 | $22.10 | $22.15 | $21.68 | $21.72 | $20.46 | 70,466,970 |
| 2019-11-19 | $21.89 | $22.15 | $21.77 | $22.15 | $20.87 | 65,422,390 |
| 2019-11-18 | $21.70 | $22.02 | $21.61 | $21.89 | $20.62 | 50,890,410 |
| 2019-11-15 | $21.95 | $22.07 | $21.69 | $21.71 | $20.45 | 56,753,940 |
| 2019-11-14 | $21.84 | $22.06 | $21.80 | $21.90 | $20.63 | 43,655,340 |
| 2019-11-13 | $21.90 | $22.03 | $21.77 | $21.84 | $20.57 | 48,186,590 |
| 2019-11-12 | $21.96 | $22.08 | $21.76 | $22.03 | $20.75 | 59,191,670 |
| 2019-11-11 | $22.29 | $22.30 | $21.97 | $22.00 | $20.73 | 73,069,280 |
| 2019-11-08 | $22.96 | $23.10 | $22.33 | $22.42 | $21.12 | 97,971,830 |
| 2019-11-07 | $22.46 | $22.85 | $22.38 | $22.71 | $21.39 | 84,684,000 |
| 2019-11-06 | $22.62 | $22.67 | $22.35 | $22.43 | $21.13 | 64,745,090 |
| 2019-11-05 | $22.30 | $22.88 | $22.25 | $22.62 | $21.31 | 142,297,360 |
| 2019-11-04 | $22.19 | $22.37 | $22.09 | $22.26 | $20.97 | 74,915,020 |
| 2019-11-01 | $21.66 | $22.28 | $21.55 | $22.18 | $20.90 | 79,709,460 |
| 2019-10-31 | $21.95 | $22.05 | $21.51 | $21.70 | $20.44 | 74,334,200 |
| 2019-10-30 | $21.87 | $21.87 | $21.87 | $21.87 | $20.60 | 0 |
| 2019-10-29 | $22.35 | $22.36 | $21.87 | $21.87 | $20.60 | 69,272,250 |
| 2019-10-28 | $22.06 | $22.41 | $21.96 | $22.35 | $21.06 | 75,080,230 |
| 2019-10-25 | $21.85 | $22.13 | $21.66 | $22.06 | $20.78 | 65,778,090 |
| 2019-10-24 | $21.84 | $22.05 | $21.68 | $21.85 | $20.58 | 55,338,440 |
| 2019-10-23 | $22.02 | $22.18 | $21.65 | $21.79 | $20.53 | 61,421,040 |
| 2019-10-22 | $21.94 | $22.12 | $21.83 | $22.10 | $20.82 | 46,191,500 |
| 2019-10-21 | $21.96 | $21.96 | $21.52 | $21.85 | $20.58 | 73,638,600 |
| 2019-10-18 | $22.64 | $22.67 | $22.00 | $22.00 | $20.73 | 78,360,180 |
| 2019-10-17 | $22.53 | $22.67 | $22.45 | $22.52 | $21.22 | 41,030,340 |
| 2019-10-16 | $22.77 | $22.98 | $22.53 | $22.56 | $21.25 | 63,023,080 |
| 2019-10-15 | $23.06 | $23.06 | $22.69 | $22.69 | $21.38 | 74,583,390 |
| 2019-10-14 | $23.27 | $23.45 | $23.07 | $23.09 | $21.75 | 144,209,680 |
| 2019-10-11 | $22.50 | $23.05 | $22.25 | $22.94 | $21.61 | 117,496,730 |
| 2019-10-10 | $22.22 | $22.47 | $22.15 | $22.39 | $21.09 | 64,531,510 |
| 2019-10-09 | $22.08 | $22.27 | $21.90 | $22.23 | $20.94 | 75,038,070 |
| 2019-10-08 | $22.48 | $22.58 | $22.13 | $22.33 | $21.04 | 78,186,970 |
| 2019-10-07 | $22.48 | $22.48 | $22.48 | $22.48 | $21.18 | 0 |
| 2019-10-04 | $22.48 | $22.48 | $22.48 | $22.48 | $21.18 | 0 |
| 2019-10-03 | $22.48 | $22.48 | $22.48 | $22.48 | $21.18 | 0 |
| 2019-10-02 | $22.48 | $22.48 | $22.48 | $22.48 | $21.18 | 0 |
| 2019-10-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.18 | 0 |
| 2019-09-30 | $23.05 | $23.05 | $22.48 | $22.48 | $21.18 | 71,860,800 |
| 2019-09-27 | $22.69 | $23.05 | $22.69 | $23.05 | $21.71 | 65,597,400 |
| 2019-09-26 | $22.92 | $23.08 | $22.63 | $22.72 | $21.40 | 90,037,750 |
| 2019-09-25 | $22.79 | $23.09 | $22.74 | $22.86 | $21.54 | 66,462,280 |
| 2019-09-24 | $23.12 | $23.34 | $22.91 | $22.96 | $21.63 | 101,600,780 |
| 2019-09-23 | $23.21 | $23.22 | $22.77 | $22.97 | $21.64 | 115,083,180 |
| 2019-09-20 | $23.62 | $23.62 | $23.09 | $23.34 | $21.99 | 114,404,390 |
| 2019-09-19 | $23.57 | $23.63 | $23.38 | $23.59 | $22.22 | 77,903,100 |
| 2019-09-18 | $23.57 | $23.67 | $23.38 | $23.43 | $22.07 | 78,403,900 |
| 2019-09-17 | $24.15 | $24.15 | $23.45 | $23.53 | $22.17 | 166,626,460 |
| 2019-09-16 | $24.83 | $24.90 | $24.09 | $24.28 | $22.87 | 126,002,820 |
| 2019-09-13 | $24.71 | $24.71 | $24.71 | $24.71 | $23.28 | 0 |
| 2019-09-12 | $24.50 | $24.81 | $24.22 | $24.71 | $23.28 | 151,228,930 |
| 2019-09-11 | $24.48 | $24.80 | $24.20 | $24.39 | $22.98 | 201,602,200 |
| 2019-09-10 | $24.40 | $24.44 | $23.74 | $24.20 | $22.80 | 167,599,230 |
| 2019-09-09 | $24.55 | $24.85 | $24.29 | $24.32 | $22.91 | 178,036,500 |
| 2019-09-06 | $24.31 | $24.39 | $23.88 | $24.15 | $22.75 | 155,602,110 |
| 2019-09-05 | $23.90 | $24.75 | $23.80 | $23.83 | $22.45 | 309,145,000 |
| 2019-09-04 | $22.80 | $23.44 | $22.73 | $23.33 | $21.98 | 160,964,750 |
| 2019-09-03 | $22.78 | $23.08 | $22.70 | $22.84 | $21.52 | 95,727,000 |
| 2019-09-02 | $22.33 | $22.96 | $22.26 | $22.77 | $21.45 | 121,144,410 |
| 2019-08-30 | $22.55 | $22.79 | $22.10 | $22.32 | $21.03 | 84,139,680 |
| 2019-08-29 | $22.45 | $22.51 | $22.21 | $22.25 | $20.96 | 63,630,620 |
| 2019-08-28 | $22.61 | $22.75 | $22.40 | $22.42 | $21.12 | 72,306,010 |
| 2019-08-27 | $22.41 | $23.04 | $22.35 | $22.77 | $21.45 | 135,503,080 |
| 2019-08-26 | $22.14 | $22.44 | $22.06 | $22.22 | $20.93 | 99,365,180 |
| 2019-08-23 | $22.76 | $22.91 | $22.56 | $22.64 | $21.33 | 88,249,120 |
| 2019-08-22 | $22.73 | $22.83 | $22.50 | $22.71 | $21.39 | 65,120,310 |
| 2019-08-21 | $22.70 | $22.87 | $22.57 | $22.64 | $21.33 | 77,130,200 |
| 2019-08-20 | $23.00 | $23.13 | $22.71 | $22.76 | $21.44 | 131,382,320 |
| 2019-08-19 | $21.88 | $23.17 | $21.67 | $23.13 | $21.79 | 247,363,810 |
| 2019-08-16 | $21.12 | $21.65 | $21.12 | $21.33 | $20.09 | 94,765,570 |
| 2019-08-15 | $20.50 | $21.30 | $20.45 | $21.20 | $19.97 | 71,968,870 |
| 2019-08-14 | $21.45 | $21.58 | $21.15 | $21.15 | $19.92 | 79,542,430 |
| 2019-08-13 | $21.10 | $21.17 | $21.00 | $21.07 | $19.85 | 50,634,900 |
| 2019-08-12 | $21.15 | $21.35 | $21.09 | $21.34 | $20.10 | 107,820,930 |
| 2019-08-09 | $21.10 | $21.19 | $20.73 | $20.79 | $19.59 | 85,086,630 |
| 2019-08-08 | $21.15 | $21.24 | $20.79 | $20.91 | $19.70 | 130,157,270 |
| 2019-08-07 | $20.91 | $20.97 | $20.48 | $20.50 | $19.31 | 99,202,290 |
| 2019-08-06 | $20.39 | $21.08 | $20.16 | $20.85 | $19.64 | 164,123,420 |
| 2019-08-05 | $21.48 | $21.48 | $20.93 | $20.94 | $19.73 | 140,569,030 |
| 2019-08-02 | $21.90 | $21.97 | $21.68 | $21.71 | $20.45 | 111,482,670 |
| 2019-08-01 | $23.09 | $23.19 | $22.81 | $22.92 | $21.26 | 80,971,060 |
| 2019-07-31 | $23.33 | $23.39 | $23.13 | $23.23 | $21.55 | 63,368,300 |
| 2019-07-30 | $23.20 | $23.64 | $23.16 | $23.41 | $21.71 | 100,197,320 |
| 2019-07-29 | $23.33 | $23.35 | $23.06 | $23.17 | $21.49 | 62,672,100 |
| 2019-07-26 | $23.28 | $23.39 | $23.19 | $23.39 | $21.70 | 53,630,340 |
| 2019-07-25 | $23.29 | $23.39 | $23.16 | $23.39 | $21.70 | 64,383,230 |
| 2019-07-24 | $23.01 | $23.43 | $23.01 | $23.26 | $21.57 | 108,612,250 |
| 2019-07-23 | $22.83 | $23.06 | $22.76 | $22.87 | $21.21 | 50,154,930 |
| 2019-07-22 | $23.29 | $23.35 | $22.78 | $22.80 | $21.15 | 92,306,460 |
| 2019-07-19 | $22.84 | $23.35 | $22.83 | $23.18 | $21.50 | 108,063,710 |
| 2019-07-18 | $22.90 | $22.95 | $22.71 | $22.72 | $21.07 | 86,781,600 |
| 2019-07-17 | $23.26 | $23.40 | $23.01 | $23.09 | $21.42 | 120,650,330 |
| 2019-07-16 | $23.61 | $23.76 | $23.43 | $23.43 | $21.73 | 78,011,700 |
| 2019-07-15 | $23.10 | $24.06 | $22.93 | $23.69 | $21.97 | 150,242,300 |
| 2019-07-12 | $23.14 | $23.41 | $22.90 | $23.37 | $21.68 | 96,670,550 |
| 2019-07-11 | $23.40 | $23.64 | $22.99 | $23.18 | $21.50 | 123,752,040 |
| 2019-07-10 | $23.34 | $23.40 | $23.04 | $23.20 | $21.52 | 78,653,210 |
| 2019-07-09 | $23.35 | $23.44 | $22.92 | $23.23 | $21.55 | 95,724,170 |
| 2019-07-08 | $23.48 | $23.65 | $22.90 | $23.17 | $21.49 | 128,945,410 |
| 2019-07-05 | $23.62 | $23.75 | $23.30 | $23.54 | $21.83 | 82,733,950 |
| 2019-07-04 | $23.52 | $23.92 | $23.40 | $23.60 | $21.89 | 103,266,280 |
| 2019-07-03 | $24.08 | $24.10 | $23.24 | $23.43 | $21.73 | 168,063,450 |
| 2019-07-02 | $24.25 | $24.28 | $24.07 | $24.15 | $22.40 | 118,546,030 |
| 2019-07-01 | $24.66 | $24.78 | $24.20 | $24.38 | $22.61 | 251,010,600 |
| 2019-06-28 | $23.85 | $24.03 | $23.60 | $23.81 | $22.08 | 128,237,750 |
| 2019-06-27 | $23.50 | $24.27 | $23.46 | $23.92 | $22.19 | 219,358,860 |
| 2019-06-26 | $23.25 | $23.53 | $23.02 | $23.29 | $21.60 | 121,717,540 |
| 2019-06-25 | $23.60 | $23.76 | $22.83 | $23.48 | $21.78 | 224,802,320 |
| 2019-06-24 | $23.95 | $24.10 | $23.53 | $23.60 | $21.89 | 195,547,990 |
| 2019-06-21 | $23.16 | $24.04 | $23.06 | $23.67 | $21.96 | 317,861,510 |
| 2019-06-20 | $21.58 | $23.60 | $21.54 | $23.05 | $21.38 | 359,422,890 |
| 2019-06-19 | $22.50 | $22.80 | $21.50 | $21.55 | $19.99 | 256,773,070 |
| 2019-06-18 | $20.78 | $20.94 | $20.60 | $20.85 | $19.34 | 59,873,300 |
| 2019-06-17 | $20.67 | $20.90 | $20.62 | $20.73 | $19.23 | 65,291,230 |
| 2019-06-14 | $21.05 | $21.23 | $20.64 | $20.66 | $19.16 | 96,582,530 |
| 2019-06-13 | $20.75 | $21.21 | $20.71 | $21.01 | $19.49 | 129,128,680 |
| 2019-06-12 | $20.88 | $21.06 | $20.68 | $20.81 | $19.30 | 125,361,620 |
| 2019-06-11 | $20.08 | $21.16 | $20.04 | $21.09 | $19.56 | 221,743,960 |
| 2019-06-10 | $20.19 | $20.30 | $19.71 | $20.08 | $18.63 | 105,596,620 |
| 2019-06-07 | $20.07 | $20.07 | $20.07 | $20.07 | $18.62 | 0 |
| 2019-06-06 | $20.40 | $20.54 | $20.02 | $20.07 | $18.62 | 89,586,740 |
| 2019-06-05 | $20.42 | $20.55 | $20.23 | $20.33 | $18.86 | 114,419,950 |
| 2019-06-04 | $20.15 | $20.24 | $19.97 | $20.13 | $18.67 | 66,340,850 |
| 2019-06-03 | $20.29 | $20.66 | $20.08 | $20.19 | $18.73 | 108,330,170 |
| 2019-05-31 | $20.16 | $20.35 | $20.12 | $20.13 | $18.67 | 57,365,500 |
| 2019-05-30 | $20.40 | $20.45 | $20.06 | $20.21 | $18.75 | 95,165,020 |
| 2019-05-29 | $20.41 | $20.80 | $20.40 | $20.55 | $19.06 | 89,994,670 |
| 2019-05-28 | $20.48 | $20.88 | $20.46 | $20.59 | $19.10 | 122,312,600 |
| 2019-05-27 | $20.05 | $20.74 | $19.92 | $20.63 | $19.14 | 166,691,070 |
| 2019-05-24 | $20.10 | $20.25 | $19.98 | $20.07 | $18.62 | 68,129,910 |
| 2019-05-23 | $19.98 | $20.38 | $19.87 | $20.05 | $18.60 | 101,230,090 |
| 2019-05-22 | $20.24 | $20.39 | $20.00 | $20.14 | $18.68 | 80,803,410 |
| 2019-05-21 | $19.82 | $20.44 | $19.82 | $20.23 | $18.76 | 127,062,480 |
| 2019-05-20 | $19.58 | $20.08 | $19.50 | $19.87 | $18.43 | 113,526,720 |
| 2019-05-17 | $20.30 | $20.36 | $19.45 | $19.64 | $18.22 | 141,406,940 |
| 2019-05-16 | $20.27 | $20.34 | $20.09 | $20.23 | $18.76 | 91,370,520 |
| 2019-05-15 | $20.07 | $20.37 | $20.00 | $20.30 | $18.83 | 135,989,870 |
| 2019-05-14 | $19.81 | $20.19 | $19.79 | $19.88 | $18.44 | 114,487,160 |
| 2019-05-13 | $20.20 | $20.38 | $19.90 | $20.04 | $18.59 | 135,119,390 |
| 2019-05-10 | $20.10 | $20.90 | $19.75 | $20.64 | $19.14 | 269,613,200 |
| 2019-05-09 | $19.98 | $20.20 | $19.76 | $19.78 | $18.35 | 165,338,090 |
| 2019-05-08 | $20.10 | $20.75 | $20.00 | $20.27 | $18.80 | 146,280,270 |
| 2019-05-07 | $20.94 | $20.98 | $20.12 | $20.75 | $19.25 | 213,466,060 |
| 2019-05-06 | $21.60 | $21.97 | $20.74 | $20.74 | $19.24 | 279,589,090 |
| 2019-05-03 | $23.04 | $23.04 | $23.04 | $23.04 | $21.37 | 0 |
| 2019-05-02 | $23.04 | $23.04 | $23.04 | $23.04 | $21.37 | 0 |
| 2019-05-01 | $23.04 | $23.04 | $23.04 | $23.04 | $21.37 | 0 |
| 2019-04-30 | $23.05 | $23.29 | $22.91 | $23.04 | $21.37 | 106,674,540 |
| 2019-04-29 | $23.59 | $23.68 | $22.72 | $23.02 | $21.35 | 177,259,220 |
| 2019-04-26 | $23.38 | $23.95 | $23.37 | $23.59 | $21.88 | 144,930,340 |
| 2019-04-25 | $24.00 | $24.38 | $23.48 | $23.50 | $21.80 | 166,607,220 |
| 2019-04-24 | $23.94 | $24.28 | $23.78 | $24.18 | $22.43 | 123,236,170 |
| 2019-04-23 | $23.70 | $24.47 | $23.57 | $23.95 | $22.21 | 162,566,080 |
| 2019-04-22 | $24.74 | $24.82 | $23.71 | $23.79 | $22.07 | 189,633,280 |
| 2019-04-19 | $24.33 | $24.63 | $24.11 | $24.50 | $22.72 | 140,886,160 |
| 2019-04-18 | $24.36 | $24.64 | $24.22 | $24.28 | $22.52 | 106,350,870 |
| 2019-04-17 | $24.39 | $24.61 | $24.21 | $24.36 | $22.60 | 137,848,380 |
| 2019-04-16 | $23.70 | $24.50 | $23.26 | $24.50 | $22.72 | 235,530,930 |
| 2019-04-15 | $24.80 | $24.90 | $23.75 | $23.80 | $22.08 | 210,253,040 |
| 2019-04-12 | $24.42 | $24.62 | $24.03 | $24.27 | $22.51 | 159,352,400 |
| 2019-04-11 | $24.75 | $25.05 | $24.34 | $24.42 | $22.65 | 181,618,720 |
| 2019-04-10 | $25.35 | $25.38 | $24.57 | $24.95 | $23.14 | 267,571,200 |
| 2019-04-09 | $25.28 | $25.65 | $25.00 | $25.41 | $23.57 | 198,904,580 |
| 2019-04-08 | $26.25 | $26.33 | $25.00 | $25.31 | $23.48 | 290,387,200 |
| 2019-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.12 | 0 |
| 2019-04-04 | $26.21 | $26.29 | $25.70 | $26.00 | $24.12 | 275,009,430 |
| 2019-04-03 | $24.91 | $26.42 | $24.89 | $26.16 | $24.26 | 390,693,150 |
| 2019-04-02 | $25.52 | $25.81 | $25.05 | $25.20 | $23.37 | 285,766,410 |
| 2019-04-01 | $24.77 | $25.76 | $24.57 | $25.28 | $23.45 | 490,451,300 |
| 2019-03-29 | $22.93 | $24.85 | $22.93 | $24.78 | $22.98 | 423,364,570 |
| 2019-03-28 | $22.75 | $23.23 | $22.45 | $22.83 | $21.18 | 167,606,100 |
| 2019-03-27 | $23.12 | $23.27 | $22.63 | $22.97 | $21.31 | 187,065,510 |
| 2019-03-26 | $23.90 | $23.90 | $22.76 | $22.91 | $21.25 | 257,207,460 |
| 2019-03-25 | $24.30 | $24.54 | $23.61 | $23.70 | $21.98 | 252,533,720 |
| 2019-03-22 | $24.77 | $25.02 | $24.30 | $24.80 | $23.00 | 204,317,550 |
| 2019-03-21 | $24.65 | $25.44 | $24.42 | $24.90 | $23.10 | 356,323,970 |
| 2019-03-20 | $24.15 | $24.95 | $24.09 | $24.56 | $22.78 | 258,896,800 |
| 2019-03-19 | $24.65 | $24.75 | $24.09 | $24.23 | $22.47 | 215,235,520 |
| 2019-03-18 | $23.75 | $24.69 | $23.30 | $24.63 | $22.85 | 299,429,970 |
| 2019-03-15 | $23.61 | $24.10 | $23.43 | $23.81 | $22.08 | 246,457,940 |
| 2019-03-14 | $23.75 | $24.25 | $23.11 | $23.37 | $21.68 | 283,347,300 |
| 2019-03-13 | $24.73 | $24.77 | $23.86 | $23.92 | $22.19 | 299,907,450 |
| 2019-03-12 | $24.17 | $25.34 | $24.17 | $24.68 | $22.89 | 431,035,050 |
| 2019-03-11 | $24.00 | $24.48 | $23.20 | $24.09 | $22.34 | 379,152,700 |
| 2019-03-08 | $25.00 | $25.52 | $24.08 | $24.08 | $22.34 | 632,806,720 |
| 2019-03-07 | $26.38 | $27.88 | $25.95 | $26.76 | $24.82 | 621,752,030 |
| 2019-03-06 | $24.80 | $27.28 | $24.60 | $26.70 | $24.77 | 556,595,160 |
| 2019-03-05 | $24.65 | $24.98 | $24.18 | $24.80 | $23.00 | 314,828,000 |
| 2019-03-04 | $24.70 | $26.10 | $23.81 | $24.49 | $22.72 | 508,336,350 |
| 2019-03-01 | $23.75 | $24.66 | $23.20 | $24.46 | $22.69 | 394,365,860 |
| 2019-02-28 | $23.74 | $23.91 | $23.00 | $23.51 | $21.81 | 298,491,940 |
| 2019-02-27 | $24.30 | $25.00 | $23.41 | $24.05 | $22.31 | 456,792,460 |
| 2019-02-26 | $25.42 | $26.38 | $24.24 | $24.50 | $22.72 | 587,395,470 |
| 2019-02-25 | $23.55 | $24.67 | $23.10 | $24.67 | $22.88 | 491,344,670 |
| 2019-02-22 | $20.58 | $22.43 | $20.21 | $22.43 | $20.80 | 393,082,220 |
| 2019-02-21 | $19.95 | $21.10 | $19.80 | $20.39 | $18.91 | 232,675,200 |
| 2019-02-20 | $19.88 | $20.28 | $19.74 | $20.08 | $18.63 | 135,140,860 |
| 2019-02-19 | $19.82 | $20.39 | $19.61 | $19.78 | $18.35 | 212,070,680 |
| 2019-02-18 | $18.84 | $19.84 | $18.84 | $19.82 | $18.38 | 222,967,950 |
| 2019-02-15 | $19.27 | $19.27 | $18.59 | $18.64 | $17.29 | 160,790,660 |
| 2019-02-14 | $19.48 | $19.49 | $19.21 | $19.30 | $17.90 | 91,635,650 |
| 2019-02-13 | $18.97 | $19.50 | $18.80 | $19.49 | $18.08 | 143,106,930 |
| 2019-02-12 | $18.88 | $19.15 | $18.78 | $18.97 | $17.60 | 88,037,440 |
| 2019-02-11 | $18.52 | $18.94 | $18.51 | $18.86 | $17.49 | 83,710,370 |
| 2019-02-08 | $18.58 | $18.58 | $18.58 | $18.58 | $17.23 | 0 |
| 2019-02-07 | $18.58 | $18.58 | $18.58 | $18.58 | $17.23 | 0 |
| 2019-02-06 | $18.58 | $18.58 | $18.58 | $18.58 | $17.23 | 0 |
| 2019-02-05 | $18.58 | $18.58 | $18.58 | $18.58 | $17.23 | 0 |
| 2019-02-04 | $18.58 | $18.58 | $18.58 | $18.58 | $17.23 | 0 |
| 2019-02-01 | $18.60 | $18.77 | $18.42 | $18.58 | $17.23 | 104,830,640 |
| 2019-01-31 | $18.07 | $18.40 | $17.99 | $18.26 | $16.94 | 92,507,150 |
| 2019-01-30 | $17.97 | $18.15 | $17.91 | $17.94 | $16.64 | 48,755,000 |
| 2019-01-29 | $17.92 | $18.21 | $17.82 | $18.10 | $16.79 | 76,907,010 |
| 2019-01-28 | $18.29 | $18.42 | $17.82 | $18.00 | $16.70 | 100,745,700 |
| 2019-01-25 | $17.95 | $18.25 | $17.89 | $18.04 | $16.73 | 113,196,860 |
| 2019-01-24 | $17.60 | $18.08 | $17.52 | $17.89 | $16.59 | 115,756,970 |
| 2019-01-23 | $17.55 | $17.63 | $17.36 | $17.52 | $16.25 | 51,943,130 |
| 2019-01-22 | $17.75 | $17.83 | $17.37 | $17.47 | $16.20 | 92,181,320 |
| 2019-01-21 | $17.88 | $18.14 | $17.69 | $17.84 | $16.55 | 113,213,510 |
| 2019-01-18 | $17.67 | $17.94 | $17.51 | $17.88 | $16.58 | 111,055,560 |
| 2019-01-17 | $17.75 | $17.87 | $17.51 | $17.56 | $16.29 | 88,332,560 |
| 2019-01-16 | $17.63 | $17.75 | $17.48 | $17.64 | $16.36 | 110,444,370 |
| 2019-01-15 | $17.04 | $17.72 | $17.01 | $17.60 | $16.32 | 180,547,000 |
| 2019-01-14 | $17.11 | $17.26 | $16.97 | $17.00 | $15.77 | 86,110,890 |
| 2019-01-11 | $16.80 | $17.03 | $16.74 | $16.97 | $15.74 | 112,769,560 |
| 2019-01-10 | $17.15 | $17.15 | $16.75 | $16.80 | $15.58 | 218,684,410 |
| 2019-01-09 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2019-01-08 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2019-01-07 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2019-01-04 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2019-01-03 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2019-01-02 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2019-01-01 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2018-12-31 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2018-12-28 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2018-12-27 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2018-12-26 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2018-12-25 | $16.01 | $16.01 | $16.01 | $16.01 | $14.85 | 0 |
| 2018-12-24 | $16.00 | $16.10 | $15.88 | $16.01 | $14.85 | 50,526,490 |
| 2018-12-21 | $16.40 | $16.45 | $15.89 | $16.10 | $14.93 | 88,535,890 |
| 2018-12-20 | $16.41 | $16.65 | $16.20 | $16.50 | $15.30 | 75,576,420 |
| 2018-12-19 | $16.65 | $16.71 | $16.40 | $16.42 | $15.23 | 53,940,390 |
| 2018-12-18 | $16.83 | $16.97 | $16.51 | $16.65 | $15.44 | 74,808,560 |
| 2018-12-17 | $16.78 | $17.02 | $16.76 | $16.98 | $15.75 | 54,182,690 |
| 2018-12-14 | $17.09 | $17.12 | $16.85 | $16.85 | $15.63 | 65,605,070 |
| 2018-12-13 | $17.00 | $17.32 | $16.87 | $17.18 | $15.94 | 122,978,780 |
| 2018-12-12 | $17.00 | $17.11 | $16.92 | $16.97 | $15.74 | 55,185,910 |
| 2018-12-11 | $16.81 | $16.91 | $16.77 | $16.88 | $15.66 | 35,867,550 |
| 2018-12-10 | $16.82 | $16.97 | $16.66 | $16.77 | $15.55 | 69,550,490 |
| 2018-12-07 | $17.19 | $17.24 | $17.02 | $17.05 | $15.81 | 51,228,320 |
| 2018-12-06 | $17.25 | $17.27 | $16.95 | $17.01 | $15.78 | 91,860,820 |
| 2018-12-05 | $17.28 | $17.60 | $17.25 | $17.45 | $16.19 | 81,303,330 |
| 2018-12-04 | $17.44 | $17.62 | $17.35 | $17.60 | $16.32 | 97,245,480 |
| 2018-12-03 | $17.80 | $17.83 | $17.34 | $17.44 | $16.18 | 186,666,710 |
| 2018-11-30 | $16.58 | $16.95 | $16.50 | $16.87 | $15.65 | 75,019,560 |
| 2018-11-29 | $17.07 | $17.31 | $16.61 | $16.63 | $15.43 | 96,642,630 |
| 2018-11-28 | $16.64 | $17.12 | $16.60 | $17.01 | $15.78 | 105,395,390 |
| 2018-11-27 | $16.64 | $16.84 | $16.54 | $16.71 | $15.50 | 66,461,660 |
| 2018-11-26 | $16.60 | $16.82 | $16.46 | $16.57 | $15.37 | 67,235,360 |
| 2018-11-23 | $16.96 | $17.17 | $16.48 | $16.60 | $15.40 | 109,011,820 |
| 2018-11-22 | $17.18 | $17.20 | $16.85 | $17.04 | $15.81 | 95,334,770 |
| 2018-11-21 | $17.15 | $17.35 | $16.95 | $17.14 | $15.90 | 149,895,210 |
| 2018-11-20 | $17.89 | $18.05 | $17.27 | $17.37 | $16.11 | 177,740,820 |
| 2018-11-19 | $17.59 | $18.07 | $17.52 | $18.07 | $16.76 | 255,364,860 |
| 2018-11-16 | $17.39 | $17.96 | $17.22 | $17.58 | $16.31 | 253,362,750 |
| 2018-11-15 | $17.02 | $17.45 | $16.94 | $17.40 | $16.14 | 161,750,190 |
| 2018-11-14 | $17.27 | $17.42 | $16.98 | $17.05 | $15.81 | 116,275,900 |
| 2018-11-13 | $16.92 | $17.77 | $16.89 | $17.39 | $16.13 | 183,341,070 |
| 2018-11-12 | $16.98 | $17.16 | $16.90 | $17.13 | $15.89 | 93,386,690 |
| 2018-11-09 | $16.91 | $17.12 | $16.81 | $16.92 | $15.69 | 78,831,050 |
| 2018-11-08 | $17.48 | $17.50 | $16.91 | $16.97 | $15.74 | 111,553,730 |
| 2018-11-07 | $17.63 | $17.67 | $17.21 | $17.30 | $16.05 | 106,892,930 |
| 2018-11-06 | $17.80 | $18.07 | $17.55 | $17.71 | $16.43 | 112,584,990 |
| 2018-11-05 | $17.62 | $17.86 | $17.41 | $17.71 | $16.43 | 108,939,360 |
| 2018-11-02 | $17.89 | $17.96 | $17.50 | $17.79 | $16.50 | 174,236,280 |
| 2018-11-01 | $17.54 | $18.29 | $17.30 | $17.36 | $16.10 | 253,144,790 |
| 2018-10-31 | $17.14 | $17.45 | $16.86 | $17.16 | $15.92 | 145,244,470 |
| 2018-10-30 | $16.79 | $17.79 | $16.51 | $17.30 | $16.05 | 225,263,900 |
| 2018-10-29 | $16.83 | $17.15 | $16.54 | $16.65 | $15.44 | 110,977,810 |
| 2018-10-26 | $17.24 | $17.28 | $16.70 | $16.88 | $15.66 | 146,762,490 |
| 2018-10-25 | $16.54 | $17.38 | $16.30 | $17.35 | $16.09 | 212,896,280 |
| 2018-10-24 | $16.56 | $17.42 | $16.53 | $16.93 | $15.70 | 251,926,020 |
| 2018-10-23 | $17.50 | $17.65 | $16.53 | $16.71 | $15.50 | 313,625,180 |
| 2018-10-22 | $15.64 | $16.92 | $15.64 | $16.92 | $15.69 | 252,234,580 |
| 2018-10-19 | $14.76 | $15.50 | $14.72 | $15.38 | $14.27 | 116,588,010 |
| 2018-10-18 | $15.05 | $15.20 | $14.83 | $14.84 | $13.76 | 52,439,390 |
| 2018-10-17 | $15.23 | $15.26 | $14.80 | $15.09 | $14.00 | 56,051,430 |
| 2018-10-16 | $15.07 | $15.30 | $14.80 | $14.90 | $13.82 | 49,132,110 |
| 2018-10-15 | $15.25 | $15.33 | $15.00 | $15.02 | $13.93 | 51,223,240 |
| 2018-10-12 | $15.03 | $15.33 | $14.75 | $15.21 | $14.11 | 80,035,950 |
| 2018-10-11 | $15.65 | $15.80 | $14.99 | $15.17 | $14.07 | 115,449,980 |
| 2018-10-10 | $16.04 | $16.17 | $15.98 | $16.15 | $14.98 | 50,424,310 |
| 2018-10-09 | $15.98 | $16.10 | $15.91 | $16.04 | $14.88 | 50,091,770 |
| 2018-10-08 | $16.34 | $16.40 | $15.92 | $15.96 | $14.80 | 86,698,190 |
| 2018-10-05 | $16.69 | $16.69 | $16.69 | $16.69 | $15.48 | 0 |
| 2018-10-04 | $16.69 | $16.69 | $16.69 | $16.69 | $15.48 | 0 |
| 2018-10-03 | $16.69 | $16.69 | $16.69 | $16.69 | $15.48 | 0 |
| 2018-10-02 | $16.69 | $16.69 | $16.69 | $16.69 | $15.48 | 0 |
| 2018-10-01 | $16.69 | $16.69 | $16.69 | $16.69 | $15.48 | 0 |
| 2018-09-28 | $16.58 | $16.83 | $16.54 | $16.69 | $15.48 | 72,866,090 |
| 2018-09-27 | $16.53 | $16.59 | $16.30 | $16.53 | $15.33 | 61,886,780 |
| 2018-09-26 | $16.47 | $16.87 | $16.41 | $16.56 | $15.36 | 97,311,370 |
| 2018-09-25 | $16.45 | $16.57 | $16.36 | $16.41 | $15.22 | 56,290,580 |
| 2018-09-24 | $16.68 | $16.68 | $16.68 | $16.68 | $15.47 | 0 |
| 2018-09-21 | $16.12 | $16.69 | $16.07 | $16.68 | $15.47 | 120,304,260 |
| 2018-09-20 | $16.22 | $16.35 | $16.07 | $16.14 | $14.97 | 58,920,940 |
| 2018-09-19 | $15.86 | $16.25 | $15.81 | $16.13 | $14.96 | 92,381,600 |
| 2018-09-18 | $15.53 | $15.94 | $15.52 | $15.90 | $14.75 | 48,210,170 |
| 2018-09-17 | $15.63 | $15.69 | $15.49 | $15.59 | $14.46 | 27,649,610 |
| 2018-09-14 | $15.75 | $15.81 | $15.63 | $15.68 | $14.54 | 32,963,510 |
| 2018-09-13 | $15.69 | $15.75 | $15.55 | $15.71 | $14.57 | 43,052,000 |
| 2018-09-12 | $15.42 | $15.68 | $15.42 | $15.52 | $14.40 | 31,353,570 |
| 2018-09-11 | $15.43 | $15.60 | $15.37 | $15.52 | $14.40 | 35,156,740 |
| 2018-09-10 | $15.80 | $15.88 | $15.38 | $15.42 | $14.30 | 62,120,990 |
| 2018-09-07 | $15.87 | $16.16 | $15.83 | $15.89 | $14.74 | 45,848,840 |
| 2018-09-06 | $15.92 | $16.03 | $15.83 | $15.86 | $14.71 | 34,583,450 |
| 2018-09-05 | $16.18 | $16.23 | $15.92 | $15.92 | $14.77 | 51,991,860 |
| 2018-09-04 | $16.06 | $16.34 | $15.96 | $16.27 | $15.09 | 61,972,020 |
| 2018-09-03 | $15.95 | $16.11 | $15.91 | $16.09 | $14.92 | 38,754,880 |
| 2018-08-31 | $15.95 | $16.10 | $15.90 | $15.98 | $14.82 | 44,878,080 |
| 2018-08-30 | $16.07 | $16.14 | $15.94 | $15.94 | $14.79 | 34,535,570 |
| 2018-08-29 | $16.19 | $16.25 | $16.02 | $16.07 | $14.91 | 48,489,440 |
| 2018-08-28 | $16.32 | $16.40 | $16.15 | $16.21 | $15.04 | 50,571,860 |
| 2018-08-27 | $16.08 | $16.35 | $16.00 | $16.33 | $15.15 | 87,360,000 |
| 2018-08-24 | $15.88 | $16.25 | $15.76 | $16.00 | $14.84 | 66,103,650 |
| 2018-08-23 | $16.20 | $16.35 | $16.04 | $16.28 | $14.73 | 64,388,650 |
| 2018-08-22 | $16.16 | $16.21 | $16.07 | $16.17 | $14.63 | 32,525,090 |
| 2018-08-21 | $16.07 | $16.30 | $16.00 | $16.16 | $14.62 | 63,098,170 |
| 2018-08-20 | $15.81 | $16.08 | $15.81 | $16.07 | $14.54 | 50,083,210 |
| 2018-08-17 | $16.09 | $16.14 | $15.72 | $15.75 | $14.25 | 53,196,440 |
| 2018-08-16 | $15.70 | $16.19 | $15.59 | $15.95 | $14.43 | 71,133,620 |
| 2018-08-15 | $16.18 | $16.21 | $15.86 | $15.87 | $14.36 | 58,740,280 |
| 2018-08-14 | $16.18 | $16.23 | $16.06 | $16.19 | $14.65 | 33,296,910 |
| 2018-08-13 | $16.18 | $16.32 | $15.99 | $16.21 | $14.67 | 61,740,720 |
| 2018-08-10 | $16.35 | $16.46 | $16.21 | $16.37 | $14.81 | 42,930,100 |
| 2018-08-09 | $15.98 | $16.46 | $15.96 | $16.38 | $14.82 | 74,608,030 |
| 2018-08-08 | $16.31 | $16.34 | $15.98 | $16.03 | $14.51 | 57,406,040 |
| 2018-08-07 | $15.95 | $16.40 | $15.91 | $16.38 | $14.82 | 76,852,710 |
| 2018-08-06 | $16.07 | $16.25 | $15.80 | $15.91 | $14.40 | 65,325,430 |
| 2018-08-03 | $16.12 | $16.24 | $16.00 | $16.02 | $14.50 | 47,072,490 |
| 2018-08-02 | $16.48 | $16.56 | $15.94 | $16.12 | $14.59 | 80,558,580 |
| 2018-08-01 | $16.95 | $17.10 | $16.53 | $16.56 | $14.99 | 73,606,890 |
| 2018-07-31 | $16.88 | $16.96 | $16.76 | $16.86 | $15.26 | 53,633,280 |
| 2018-07-30 | $16.88 | $17.13 | $16.78 | $16.97 | $15.36 | 57,397,220 |
| 2018-07-27 | $16.84 | $17.04 | $16.79 | $16.84 | $15.24 | 56,771,850 |
| 2018-07-26 | $17.30 | $17.33 | $16.82 | $16.92 | $15.31 | 89,014,880 |
| 2018-07-25 | $17.34 | $17.39 | $17.17 | $17.27 | $15.63 | 59,518,100 |
| 2018-07-24 | $17.22 | $17.70 | $17.15 | $17.32 | $15.67 | 150,544,420 |
| 2018-07-23 | $16.72 | $17.18 | $16.64 | $17.14 | $15.51 | 123,432,350 |
| 2018-07-20 | $16.27 | $16.98 | $16.17 | $16.83 | $15.23 | 148,347,410 |
| 2018-07-19 | $16.22 | $16.44 | $16.15 | $16.25 | $14.71 | 58,190,970 |
| 2018-07-18 | $16.42 | $16.51 | $16.16 | $16.19 | $14.65 | 59,806,880 |
| 2018-07-17 | $16.53 | $16.56 | $16.20 | $16.33 | $14.78 | 58,086,790 |
| 2018-07-16 | $16.68 | $16.73 | $16.42 | $16.52 | $14.95 | 47,178,390 |
| 2018-07-13 | $16.70 | $16.75 | $16.51 | $16.60 | $15.02 | 50,217,070 |
| 2018-07-12 | $16.10 | $16.78 | $16.09 | $16.58 | $15.00 | 93,159,370 |
| 2018-07-11 | $16.05 | $16.18 | $15.91 | $16.08 | $14.55 | 67,253,820 |
| 2018-07-10 | $16.53 | $16.65 | $16.38 | $16.52 | $14.95 | 54,606,300 |
| 2018-07-09 | $16.23 | $16.53 | $16.23 | $16.51 | $14.94 | 73,770,580 |
| 2018-07-06 | $16.08 | $16.38 | $15.68 | $16.17 | $14.63 | 101,893,960 |
| 2018-07-05 | $16.11 | $16.38 | $16.01 | $16.02 | $14.50 | 54,317,440 |
| 2018-07-04 | $16.24 | $16.32 | $16.03 | $16.09 | $14.56 | 50,903,640 |
| 2018-07-03 | $16.13 | $16.40 | $15.92 | $16.32 | $14.77 | 75,909,750 |
| 2018-07-02 | $16.50 | $16.53 | $15.89 | $16.04 | $14.51 | 88,292,300 |
| 2018-06-29 | $16.18 | $16.63 | $16.15 | $16.57 | $14.99 | 76,434,350 |
| 2018-06-28 | $15.96 | $16.62 | $15.96 | $16.16 | $14.62 | 86,762,240 |
| 2018-06-27 | $16.26 | $16.37 | $15.90 | $16.04 | $14.51 | 61,145,270 |
| 2018-06-26 | $15.98 | $16.43 | $15.90 | $16.36 | $14.80 | 68,942,230 |
| 2018-06-25 | $16.64 | $16.65 | $16.15 | $16.16 | $14.62 | 64,091,330 |
| 2018-06-22 | $16.30 | $16.57 | $16.14 | $16.54 | $14.97 | 64,966,840 |
| 2018-06-21 | $17.01 | $17.14 | $16.10 | $16.28 | $14.73 | 121,461,660 |
| 2018-06-20 | $17.10 | $17.35 | $16.81 | $17.08 | $15.46 | 94,996,450 |
| 2018-06-19 | $18.18 | $18.29 | $16.88 | $17.25 | $15.61 | 160,451,420 |
| 2018-06-18 | $18.43 | $18.43 | $18.43 | $18.43 | $16.68 | 0 |
| 2018-06-15 | $18.59 | $18.74 | $18.40 | $18.43 | $16.68 | 66,043,820 |
| 2018-06-14 | $18.48 | $18.80 | $18.45 | $18.67 | $16.89 | 47,913,080 |
| 2018-06-13 | $18.73 | $18.79 | $18.51 | $18.55 | $16.79 | 45,610,020 |
| 2018-06-12 | $18.70 | $18.86 | $18.48 | $18.82 | $17.03 | 52,701,000 |
| 2018-06-11 | $18.49 | $18.85 | $18.43 | $18.70 | $16.92 | 53,764,790 |
| 2018-06-08 | $19.00 | $19.06 | $18.38 | $18.59 | $16.82 | 87,311,570 |
| 2018-06-07 | $18.87 | $19.29 | $18.81 | $19.00 | $17.19 | 125,573,770 |
| 2018-06-06 | $18.70 | $18.83 | $18.51 | $18.70 | $16.92 | 52,477,510 |
| 2018-06-05 | $18.70 | $18.81 | $18.48 | $18.77 | $16.99 | 56,093,670 |
| 2018-06-04 | $18.65 | $18.85 | $18.51 | $18.69 | $16.91 | 53,959,160 |
| 2018-06-01 | $18.50 | $18.88 | $18.36 | $18.57 | $16.80 | 77,936,830 |
| 2018-05-31 | $18.30 | $18.66 | $18.22 | $18.64 | $16.87 | 87,212,740 |
| 2018-05-30 | $18.51 | $18.69 | $18.03 | $18.12 | $16.40 | 104,448,680 |
| 2018-05-29 | $19.18 | $19.27 | $18.76 | $18.87 | $17.08 | 82,183,250 |
| 2018-05-28 | $19.10 | $19.34 | $19.02 | $19.25 | $17.42 | 63,241,270 |
| 2018-05-25 | $19.36 | $19.49 | $19.05 | $19.06 | $17.25 | 66,568,240 |
| 2018-05-24 | $19.45 | $19.56 | $19.28 | $19.37 | $17.53 | 63,030,540 |
| 2018-05-23 | $19.59 | $19.81 | $19.42 | $19.51 | $17.66 | 75,081,200 |
| 2018-05-22 | $19.80 | $19.80 | $19.49 | $19.70 | $17.83 | 77,291,550 |
| 2018-05-21 | $19.95 | $20.04 | $19.77 | $19.81 | $17.93 | 114,283,490 |
| 2018-05-18 | $19.27 | $19.76 | $19.25 | $19.73 | $17.85 | 95,707,540 |
| 2018-05-17 | $19.53 | $19.60 | $19.23 | $19.25 | $17.42 | 67,520,290 |
| 2018-05-16 | $19.70 | $19.82 | $19.50 | $19.52 | $17.66 | 72,596,590 |
| 2018-05-15 | $19.89 | $19.93 | $19.58 | $19.82 | $17.94 | 78,460,300 |
| 2018-05-14 | $19.51 | $19.95 | $19.51 | $19.87 | $17.98 | 115,216,770 |
| 2018-05-11 | $19.84 | $19.84 | $19.47 | $19.49 | $17.64 | 81,637,690 |
| 2018-05-10 | $19.80 | $19.90 | $19.55 | $19.84 | $17.95 | 91,964,820 |
| 2018-05-09 | $19.89 | $19.93 | $19.66 | $19.75 | $17.87 | 81,770,020 |
| 2018-05-08 | $19.75 | $20.00 | $19.60 | $19.94 | $18.04 | 130,396,330 |
| 2018-05-07 | $19.54 | $19.72 | $19.45 | $19.63 | $17.76 | 101,806,720 |
| 2018-05-04 | $19.47 | $19.65 | $19.32 | $19.37 | $17.53 | 91,499,440 |
| 2018-05-03 | $19.06 | $19.66 | $19.04 | $19.59 | $17.73 | 152,933,230 |
| 2018-05-02 | $19.37 | $19.47 | $19.06 | $19.14 | $17.32 | 93,546,630 |
| 2018-05-01 | $18.99 | $18.99 | $18.99 | $18.99 | $17.18 | 0 |
| 2018-04-30 | $18.99 | $18.99 | $18.99 | $18.99 | $17.18 | 0 |
| 2018-04-27 | $18.94 | $19.16 | $18.75 | $18.99 | $17.18 | 90,461,000 |
| 2018-04-26 | $19.21 | $19.26 | $18.69 | $18.74 | $16.96 | 89,661,840 |
| 2018-04-25 | $19.11 | $19.20 | $18.96 | $19.14 | $17.32 | 82,393,070 |
| 2018-04-24 | $18.56 | $19.26 | $18.56 | $19.24 | $17.41 | 153,518,750 |
| 2018-04-23 | $18.26 | $18.61 | $18.26 | $18.53 | $16.77 | 75,621,090 |
| 2018-04-20 | $18.94 | $18.94 | $18.25 | $18.28 | $16.54 | 104,730,580 |
| 2018-04-19 | $18.75 | $19.16 | $18.71 | $19.01 | $17.20 | 105,982,500 |
| 2018-04-18 | $18.70 | $18.89 | $18.45 | $18.79 | $17.00 | 119,678,910 |
| 2018-04-17 | $18.40 | $18.84 | $18.38 | $18.41 | $16.66 | 114,517,600 |
| 2018-04-16 | $18.80 | $18.96 | $18.36 | $18.39 | $16.64 | 123,282,740 |
| 2018-04-13 | $19.25 | $19.34 | $18.90 | $18.92 | $17.12 | 93,045,090 |
| 2018-04-12 | $19.45 | $19.63 | $19.05 | $19.11 | $17.29 | 118,139,400 |
| 2018-04-11 | $19.39 | $19.64 | $19.35 | $19.45 | $17.60 | 149,305,500 |
| 2018-04-10 | $19.39 | $19.82 | $19.27 | $19.74 | $17.86 | 188,585,620 |
| 2018-04-09 | $19.00 | $19.35 | $18.90 | $19.34 | $17.50 | 136,411,510 |
| 2018-04-06 | $19.01 | $19.01 | $19.01 | $19.01 | $17.20 | 0 |
| 2018-04-05 | $19.01 | $19.01 | $19.01 | $19.01 | $17.20 | 0 |
| 2018-04-04 | $19.25 | $19.38 | $19.00 | $19.01 | $17.20 | 149,817,860 |
| 2018-04-03 | $18.67 | $19.27 | $18.63 | $19.21 | $17.38 | 177,734,170 |
| 2018-04-02 | $18.76 | $19.35 | $18.62 | $18.93 | $17.13 | 196,708,240 |
| 2018-03-30 | $18.40 | $18.66 | $18.30 | $18.58 | $16.81 | 130,267,440 |
| 2018-03-29 | $18.02 | $18.37 | $17.81 | $18.31 | $16.57 | 144,453,450 |
| 2018-03-28 | $18.10 | $18.31 | $17.82 | $17.86 | $16.16 | 102,763,960 |
| 2018-03-27 | $18.30 | $18.43 | $18.11 | $18.32 | $16.58 | 118,530,350 |
| 2018-03-26 | $17.45 | $18.06 | $17.45 | $18.02 | $16.31 | 110,587,180 |
| 2018-03-23 | $18.08 | $18.41 | $17.49 | $17.70 | $16.02 | 210,434,210 |
| 2018-03-22 | $18.70 | $19.13 | $18.57 | $18.76 | $16.98 | 150,910,290 |
| 2018-03-21 | $18.70 | $19.12 | $18.45 | $18.50 | $16.74 | 150,351,850 |
| 2018-03-20 | $18.33 | $18.76 | $18.24 | $18.68 | $16.90 | 91,687,970 |
| 2018-03-19 | $18.38 | $18.71 | $18.20 | $18.54 | $16.78 | 93,997,830 |
| 2018-03-16 | $18.77 | $18.94 | $18.30 | $18.34 | $16.60 | 103,997,870 |
| 2018-03-15 | $18.60 | $18.89 | $18.56 | $18.80 | $17.01 | 77,728,940 |
| 2018-03-14 | $18.79 | $19.01 | $18.64 | $18.70 | $16.92 | 88,577,980 |
| 2018-03-13 | $19.20 | $19.22 | $18.89 | $18.95 | $17.15 | 109,696,620 |
| 2018-03-12 | $19.05 | $19.43 | $18.90 | $19.30 | $17.47 | 191,370,880 |
| 2018-03-09 | $18.45 | $18.95 | $18.34 | $18.86 | $17.07 | 167,359,960 |
| 2018-03-08 | $18.30 | $18.41 | $18.16 | $18.39 | $16.64 | 79,784,360 |
| 2018-03-07 | $18.30 | $18.66 | $18.20 | $18.27 | $16.53 | 127,517,410 |
| 2018-03-06 | $18.03 | $18.47 | $17.88 | $18.42 | $16.67 | 177,203,220 |
| 2018-03-05 | $17.83 | $18.07 | $17.81 | $17.87 | $16.17 | 69,479,810 |
| 2018-03-02 | $17.90 | $18.13 | $17.81 | $17.83 | $16.13 | 89,989,130 |
| 2018-03-01 | $17.89 | $18.25 | $17.80 | $18.13 | $16.41 | 111,579,110 |
| 2018-02-28 | $18.05 | $18.36 | $17.79 | $18.11 | $16.39 | 158,572,810 |
| 2018-02-27 | $18.60 | $18.61 | $18.14 | $18.25 | $16.51 | 155,042,210 |
| 2018-02-26 | $18.40 | $18.88 | $18.01 | $18.65 | $16.88 | 211,992,030 |
| 2018-02-23 | $18.10 | $18.45 | $17.93 | $18.19 | $16.46 | 158,505,330 |
| 2018-02-22 | $17.99 | $18.12 | $17.75 | $18.01 | $16.30 | 156,016,520 |
| 2018-02-21 | $17.63 | $17.63 | $17.63 | $17.63 | $15.95 | 0 |
| 2018-02-20 | $17.63 | $17.63 | $17.63 | $17.63 | $15.95 | 0 |
| 2018-02-19 | $17.63 | $17.63 | $17.63 | $17.63 | $15.95 | 0 |
| 2018-02-16 | $17.63 | $17.63 | $17.63 | $17.63 | $15.95 | 0 |
| 2018-02-15 | $17.63 | $17.63 | $17.63 | $17.63 | $15.95 | 0 |
| 2018-02-14 | $17.60 | $17.67 | $17.33 | $17.63 | $15.95 | 103,687,710 |
| 2018-02-13 | $17.51 | $18.04 | $17.47 | $17.62 | $15.94 | 203,541,850 |
| 2018-02-12 | $17.42 | $17.55 | $17.12 | $17.33 | $15.68 | 161,969,630 |
| 2018-02-09 | $18.58 | $18.74 | $17.32 | $17.35 | $15.70 | 347,827,130 |
| 2018-02-08 | $19.48 | $19.75 | $19.06 | $19.24 | $17.41 | 184,744,080 |
| 2018-02-07 | $20.97 | $21.02 | $19.51 | $19.55 | $17.69 | 267,963,660 |
| 2018-02-06 | $21.24 | $21.62 | $20.38 | $20.55 | $18.60 | 336,472,750 |
| 2018-02-05 | $21.01 | $21.86 | $20.96 | $21.79 | $19.72 | 220,891,960 |
| 2018-02-02 | $21.18 | $21.63 | $20.81 | $21.52 | $19.47 | 201,001,040 |
| 2018-02-01 | $21.40 | $21.56 | $21.01 | $21.50 | $19.46 | 278,675,090 |
| 2018-01-31 | $21.45 | $21.70 | $20.94 | $21.29 | $19.27 | 247,253,410 |
| 2018-01-30 | $21.91 | $22.34 | $21.53 | $21.63 | $19.57 | 245,154,000 |
| 2018-01-29 | $22.47 | $22.73 | $22.01 | $22.11 | $20.01 | 264,480,840 |
| 2018-01-26 | $22.33 | $22.74 | $22.21 | $22.34 | $20.22 | 251,997,490 |
| 2018-01-25 | $22.50 | $22.85 | $22.24 | $22.33 | $20.21 | 317,331,690 |
| 2018-01-24 | $21.40 | $22.95 | $21.15 | $22.92 | $20.74 | 507,088,580 |
| 2018-01-23 | $21.37 | $21.86 | $20.90 | $21.21 | $19.19 | 335,664,500 |
| 2018-01-22 | $21.10 | $21.44 | $20.94 | $21.20 | $19.18 | 180,999,740 |
| 2018-01-19 | $21.36 | $21.85 | $20.92 | $21.29 | $19.27 | 363,017,670 |
| 2018-01-18 | $21.15 | $21.64 | $20.90 | $21.41 | $19.37 | 295,669,220 |
| 2018-01-17 | $20.50 | $21.89 | $20.50 | $20.94 | $18.95 | 497,887,680 |
| 2018-01-16 | $19.26 | $20.37 | $19.19 | $20.25 | $18.32 | 233,073,320 |
| 2018-01-15 | $19.25 | $19.69 | $18.98 | $19.45 | $17.60 | 224,135,430 |
| 2018-01-12 | $19.25 | $19.58 | $19.12 | $19.33 | $17.49 | 104,603,800 |
| 2018-01-11 | $19.46 | $19.55 | $19.12 | $19.28 | $17.45 | 113,379,540 |
| 2018-01-10 | $19.47 | $19.74 | $19.23 | $19.61 | $17.75 | 150,258,480 |
| 2018-01-09 | $19.55 | $19.87 | $19.28 | $19.44 | $17.59 | 143,919,390 |
| 2018-01-08 | $19.00 | $19.80 | $18.91 | $19.54 | $17.68 | 248,970,640 |
| 2018-01-05 | $18.68 | $19.09 | $18.59 | $18.88 | $17.08 | 172,884,870 |
| 2018-01-04 | $18.64 | $18.84 | $18.47 | $18.67 | $16.89 | 114,791,450 |
| 2018-01-03 | $18.36 | $18.85 | $18.35 | $18.61 | $16.84 | 151,966,900 |
| 2018-01-02 | $18.13 | $18.52 | $18.13 | $18.44 | $16.69 | 139,328,460 |
| 2018-01-01 | $18.10 | $18.10 | $18.10 | $18.10 | $16.38 | 0 |
| 2017-12-29 | $18.12 | $18.26 | $18.00 | $18.10 | $16.38 | 64,352,160 |
| 2017-12-28 | $18.06 | $18.45 | $17.98 | $18.12 | $16.40 | 102,101,410 |
| 2017-12-27 | $18.35 | $18.40 | $18.05 | $18.10 | $16.38 | 78,546,460 |
| 2017-12-26 | $18.01 | $18.43 | $17.95 | $18.41 | $16.66 | 99,335,810 |
| 2017-12-25 | $18.23 | $18.35 | $18.00 | $18.06 | $16.34 | 66,201,340 |
| 2017-12-22 | $18.15 | $18.33 | $18.13 | $18.19 | $16.46 | 52,847,670 |
| 2017-12-21 | $17.84 | $18.33 | $17.78 | $18.19 | $16.46 | 113,695,810 |
| 2017-12-20 | $18.26 | $18.26 | $17.86 | $17.87 | $16.17 | 87,315,690 |
| 2017-12-19 | $18.03 | $18.29 | $17.98 | $18.27 | $16.53 | 79,928,720 |
| 2017-12-18 | $17.95 | $18.23 | $17.92 | $18.03 | $16.32 | 58,531,400 |
| 2017-12-15 | $18.17 | $18.23 | $17.92 | $17.95 | $16.24 | 77,736,630 |
| 2017-12-14 | $18.41 | $18.45 | $18.06 | $18.14 | $16.42 | 76,469,310 |
| 2017-12-13 | $18.30 | $18.50 | $18.22 | $18.42 | $16.67 | 71,220,950 |
| 2017-12-12 | $18.67 | $18.76 | $18.25 | $18.29 | $16.55 | 84,275,370 |
| 2017-12-11 | $18.46 | $18.78 | $18.43 | $18.76 | $16.98 | 98,773,420 |
| 2017-12-08 | $18.55 | $18.75 | $18.40 | $18.51 | $16.75 | 96,701,960 |
| 2017-12-07 | $19.12 | $19.21 | $18.59 | $18.61 | $16.84 | 128,513,260 |
| 2017-12-06 | $19.19 | $19.33 | $18.95 | $19.26 | $17.43 | 139,768,610 |
| 2017-12-05 | $18.89 | $19.45 | $18.86 | $19.27 | $17.44 | 230,349,300 |
| 2017-12-04 | $18.80 | $19.06 | $18.67 | $18.94 | $17.14 | 125,103,480 |
| 2017-12-01 | $19.12 | $19.55 | $18.91 | $18.94 | $17.14 | 158,270,790 |
| 2017-11-30 | $19.00 | $19.90 | $18.93 | $19.19 | $17.37 | 263,658,360 |
| 2017-11-29 | $18.87 | $19.19 | $18.53 | $19.17 | $17.35 | 160,259,030 |
| 2017-11-28 | $18.81 | $18.93 | $18.50 | $18.86 | $17.07 | 152,895,390 |
| 2017-11-27 | $18.89 | $19.20 | $18.74 | $19.02 | $17.21 | 178,993,860 |
| 2017-11-24 | $19.21 | $19.36 | $18.72 | $19.01 | $17.20 | 217,459,540 |
| 2017-11-23 | $19.56 | $19.90 | $18.92 | $19.15 | $17.33 | 272,235,720 |
| 2017-11-22 | $19.24 | $19.95 | $19.14 | $19.68 | $17.81 | 380,476,620 |
| 2017-11-21 | $17.75 | $19.49 | $17.67 | $19.22 | $17.39 | 428,427,940 |
| 2017-11-20 | $18.15 | $18.22 | $17.40 | $17.73 | $16.04 | 172,990,480 |
| 2017-11-17 | $17.87 | $18.33 | $17.82 | $18.30 | $16.56 | 230,384,470 |
| 2017-11-16 | $18.04 | $18.18 | $17.77 | $17.82 | $16.13 | 85,178,370 |
| 2017-11-15 | $18.12 | $18.27 | $17.95 | $18.08 | $16.36 | 108,297,940 |
| 2017-11-14 | $18.27 | $18.32 | $17.98 | $18.14 | $16.42 | 110,152,040 |
| 2017-11-13 | $18.37 | $18.61 | $18.18 | $18.24 | $16.51 | 118,886,390 |
| 2017-11-10 | $18.32 | $18.48 | $18.08 | $18.39 | $16.64 | 168,275,900 |
| 2017-11-09 | $18.02 | $18.33 | $17.99 | $18.28 | $16.54 | 134,696,870 |
| 2017-11-08 | $17.52 | $18.52 | $17.48 | $18.11 | $16.39 | 253,814,230 |
| 2017-11-07 | $17.21 | $17.58 | $17.15 | $17.52 | $15.85 | 106,909,910 |
| 2017-11-06 | $17.11 | $17.19 | $16.99 | $17.13 | $15.50 | 44,416,940 |
| 2017-11-03 | $17.20 | $17.29 | $16.94 | $17.27 | $15.63 | 75,162,460 |
| 2017-11-02 | $17.23 | $17.30 | $16.97 | $17.23 | $15.59 | 95,675,950 |
| 2017-11-01 | $17.36 | $17.53 | $17.17 | $17.22 | $15.58 | 59,124,080 |
| 2017-10-31 | $17.40 | $17.48 | $17.25 | $17.32 | $15.67 | 51,918,650 |
| 2017-10-30 | $17.80 | $17.83 | $17.18 | $17.47 | $15.81 | 105,899,870 |
| 2017-10-27 | $17.93 | $17.94 | $17.78 | $17.86 | $16.16 | 48,605,450 |
| 2017-10-26 | $17.83 | $18.05 | $17.70 | $17.92 | $16.22 | 73,564,620 |
| 2017-10-25 | $17.80 | $17.91 | $17.73 | $17.85 | $16.15 | 44,701,890 |
| 2017-10-24 | $17.58 | $17.84 | $17.53 | $17.79 | $16.10 | 57,972,700 |
| 2017-10-23 | $17.79 | $17.80 | $17.55 | $17.58 | $15.91 | 49,803,890 |
| 2017-10-20 | $17.75 | $17.90 | $17.68 | $17.78 | $16.09 | 39,754,060 |
| 2017-10-19 | $17.99 | $18.01 | $17.75 | $17.79 | $16.10 | 64,951,790 |
| 2017-10-18 | $17.92 | $18.07 | $17.78 | $18.05 | $16.33 | 91,189,490 |
| 2017-10-17 | $17.95 | $18.04 | $17.88 | $17.90 | $16.20 | 42,807,300 |
| 2017-10-16 | $18.00 | $18.23 | $17.95 | $17.97 | $16.26 | 81,183,550 |
| 2017-10-13 | $18.01 | $18.10 | $17.93 | $18.00 | $16.29 | 48,346,680 |
| 2017-10-12 | $18.04 | $18.10 | $17.92 | $18.00 | $16.29 | 48,565,780 |
| 2017-10-11 | $18.23 | $18.23 | $18.01 | $18.05 | $16.33 | 64,537,980 |
| 2017-10-10 | $18.12 | $18.25 | $17.98 | $18.23 | $16.50 | 69,425,370 |
| 2017-10-09 | $18.64 | $18.76 | $18.07 | $18.11 | $16.39 | 139,476,150 |
| 2017-10-06 | $18.19 | $18.19 | $18.19 | $18.19 | $16.46 | 0 |
| 2017-10-05 | $18.19 | $18.19 | $18.19 | $18.19 | $16.46 | 0 |
| 2017-10-04 | $18.19 | $18.19 | $18.19 | $18.19 | $16.46 | 0 |
| 2017-10-03 | $18.19 | $18.19 | $18.19 | $18.19 | $16.46 | 0 |
| 2017-10-02 | $18.19 | $18.19 | $18.19 | $18.19 | $16.46 | 0 |
| 2017-09-29 | $18.04 | $18.35 | $18.03 | $18.19 | $16.46 | 84,875,900 |
| 2017-09-28 | $18.01 | $18.08 | $17.95 | $18.03 | $16.32 | 36,912,520 |
| 2017-09-27 | $17.99 | $18.14 | $17.89 | $18.03 | $16.32 | 55,060,270 |
| 2017-09-26 | $18.01 | $18.11 | $17.96 | $18.00 | $16.29 | 50,526,440 |
| 2017-09-25 | $18.10 | $18.17 | $17.91 | $18.08 | $16.36 | 86,045,460 |
| 2017-09-22 | $18.07 | $18.22 | $17.81 | $18.14 | $16.42 | 101,208,490 |
| 2017-09-21 | $18.12 | $18.35 | $18.09 | $18.11 | $16.39 | 81,419,920 |
| 2017-09-20 | $18.16 | $18.26 | $18.08 | $18.12 | $16.40 | 70,719,720 |
| 2017-09-19 | $18.48 | $18.48 | $18.08 | $18.16 | $16.43 | 99,724,950 |
| 2017-09-18 | $18.08 | $18.44 | $18.07 | $18.38 | $16.63 | 151,510,250 |
| 2017-09-15 | $17.92 | $18.14 | $17.78 | $18.03 | $16.32 | 78,689,170 |
| 2017-09-14 | $17.90 | $18.20 | $17.88 | $17.97 | $16.26 | 83,730,760 |
| 2017-09-13 | $17.93 | $17.99 | $17.81 | $17.89 | $16.19 | 54,218,610 |
| 2017-09-12 | $17.85 | $18.22 | $17.81 | $17.91 | $16.21 | 126,827,650 |
| 2017-09-11 | $17.70 | $17.97 | $17.66 | $17.78 | $16.09 | 75,461,560 |
| 2017-09-08 | $18.03 | $18.03 | $17.72 | $17.77 | $16.08 | 79,652,590 |
| 2017-09-07 | $18.11 | $18.28 | $17.93 | $17.95 | $16.24 | 84,259,560 |
| 2017-09-06 | $18.09 | $18.18 | $17.89 | $18.11 | $16.39 | 104,811,940 |
| 2017-09-05 | $18.20 | $18.35 | $18.14 | $18.19 | $16.46 | 82,043,240 |
| 2017-09-04 | $18.27 | $18.35 | $18.10 | $18.18 | $16.45 | 95,641,350 |
| 2017-09-01 | $18.26 | $18.50 | $18.15 | $18.30 | $16.56 | 138,167,530 |
| 2017-08-31 | $18.00 | $18.35 | $17.98 | $18.23 | $16.50 | 121,964,080 |
| 2017-08-30 | $17.98 | $18.52 | $17.98 | $18.02 | $16.31 | 186,462,470 |
| 2017-08-29 | $18.18 | $18.29 | $17.89 | $18.00 | $16.29 | 180,704,340 |
| 2017-08-28 | $17.31 | $18.50 | $17.27 | $18.20 | $16.47 | 398,850,720 |
| 2017-08-25 | $16.64 | $17.15 | $16.60 | $17.14 | $15.51 | 156,474,400 |
| 2017-08-24 | $16.89 | $16.93 | $16.64 | $16.65 | $15.07 | 53,089,230 |
| 2017-08-23 | $16.76 | $17.08 | $16.73 | $16.91 | $15.30 | 65,532,800 |
| 2017-08-22 | $16.79 | $16.87 | $16.70 | $16.77 | $15.18 | 47,477,100 |
| 2017-08-21 | $16.70 | $16.82 | $16.63 | $16.81 | $15.21 | 58,605,860 |
| 2017-08-18 | $16.84 | $16.84 | $16.68 | $16.70 | $15.11 | 48,475,870 |
| 2017-08-17 | $17.08 | $17.18 | $17.03 | $17.16 | $15.21 | 64,464,360 |
| 2017-08-16 | $17.00 | $17.14 | $16.90 | $17.08 | $15.14 | 46,020,660 |
| 2017-08-15 | $17.05 | $17.15 | $16.95 | $17.02 | $15.09 | 48,960,190 |
| 2017-08-14 | $16.92 | $17.10 | $16.76 | $17.05 | $15.11 | 72,137,000 |
| 2017-08-11 | $17.10 | $17.13 | $16.85 | $16.87 | $14.95 | 89,962,800 |
| 2017-08-10 | $17.10 | $17.25 | $16.96 | $17.22 | $15.26 | 102,498,300 |
| 2017-08-09 | $17.30 | $17.30 | $17.07 | $17.13 | $15.18 | 83,373,540 |
| 2017-08-08 | $17.32 | $17.52 | $17.13 | $17.34 | $15.37 | 104,649,110 |
| 2017-08-07 | $17.46 | $17.51 | $17.27 | $17.31 | $15.34 | 97,643,030 |
| 2017-08-04 | $17.48 | $17.86 | $17.38 | $17.56 | $15.56 | 143,101,260 |
| 2017-08-03 | $17.60 | $17.77 | $17.47 | $17.50 | $15.51 | 103,497,870 |
| 2017-08-02 | $17.59 | $17.85 | $17.48 | $17.65 | $15.64 | 176,661,680 |
| 2017-08-01 | $17.38 | $17.65 | $17.36 | $17.56 | $15.56 | 123,758,130 |
| 2017-07-31 | $17.27 | $17.48 | $17.21 | $17.35 | $15.38 | 85,992,330 |
| 2017-07-28 | $17.39 | $17.40 | $17.25 | $17.28 | $15.32 | 53,460,970 |
| 2017-07-27 | $17.49 | $17.56 | $17.21 | $17.43 | $15.45 | 113,905,840 |
| 2017-07-26 | $17.45 | $17.57 | $17.35 | $17.51 | $15.52 | 95,855,790 |
| 2017-07-25 | $17.55 | $17.61 | $17.34 | $17.42 | $15.44 | 84,413,030 |
| 2017-07-24 | $17.49 | $17.69 | $17.46 | $17.51 | $15.52 | 96,775,660 |
| 2017-07-21 | $17.52 | $17.69 | $17.44 | $17.52 | $15.53 | 93,440,160 |
| 2017-07-20 | $17.70 | $17.83 | $17.46 | $17.61 | $15.61 | 157,124,320 |
| 2017-07-19 | $16.79 | $17.80 | $16.73 | $17.78 | $15.76 | 272,582,230 |
| 2017-07-18 | $16.95 | $17.01 | $16.64 | $16.82 | $14.91 | 105,104,550 |
| 2017-07-17 | $17.32 | $17.45 | $16.97 | $17.00 | $15.07 | 152,617,730 |
| 2017-07-14 | $17.47 | $17.52 | $17.30 | $17.38 | $15.40 | 93,832,090 |
| 2017-07-13 | $17.27 | $17.53 | $17.17 | $17.49 | $15.50 | 161,718,800 |
| 2017-07-12 | $17.21 | $17.40 | $17.11 | $17.23 | $15.27 | 127,145,570 |
| 2017-07-11 | $17.02 | $17.43 | $17.02 | $17.16 | $15.21 | 177,339,340 |
| 2017-07-10 | $16.93 | $17.23 | $16.91 | $17.01 | $15.08 | 110,150,630 |
| 2017-07-07 | $16.68 | $17.05 | $16.60 | $16.95 | $15.02 | 89,463,500 |
| 2017-07-06 | $16.90 | $16.93 | $16.65 | $16.73 | $14.83 | 86,394,890 |
| 2017-07-05 | $16.75 | $16.89 | $16.70 | $16.87 | $14.95 | 59,509,850 |
| 2017-07-04 | $16.89 | $16.89 | $16.68 | $16.73 | $14.83 | 72,789,650 |
| 2017-07-03 | $17.00 | $17.05 | $16.78 | $16.91 | $14.99 | 68,085,730 |
| 2017-06-30 | $17.02 | $17.11 | $16.82 | $17.02 | $15.09 | 75,109,180 |
| 2017-06-29 | $17.08 | $17.19 | $16.98 | $17.09 | $15.15 | 66,834,130 |
| 2017-06-28 | $17.08 | $17.27 | $17.01 | $17.09 | $15.15 | 87,105,030 |
| 2017-06-27 | $17.25 | $17.28 | $17.06 | $17.11 | $15.17 | 92,402,420 |
| 2017-06-26 | $16.94 | $17.41 | $16.90 | $17.26 | $15.30 | 211,319,530 |
| 2017-06-23 | $16.87 | $16.95 | $16.71 | $16.94 | $15.01 | 92,670,430 |
| 2017-06-22 | $16.71 | $17.18 | $16.67 | $16.90 | $14.98 | 167,313,180 |
| 2017-06-21 | $16.89 | $17.16 | $16.68 | $16.77 | $14.86 | 113,568,200 |
| 2017-06-20 | $16.70 | $16.77 | $16.58 | $16.68 | $14.78 | 63,026,970 |
| 2017-06-19 | $16.26 | $16.72 | $16.25 | $16.71 | $14.81 | 109,275,040 |
| 2017-06-16 | $16.45 | $16.56 | $16.29 | $16.31 | $14.46 | 38,715,790 |
| 2017-06-15 | $16.37 | $16.54 | $16.32 | $16.46 | $14.59 | 48,097,040 |
| 2017-06-14 | $16.45 | $16.45 | $16.29 | $16.35 | $14.49 | 41,949,500 |
| 2017-06-13 | $16.40 | $16.51 | $16.31 | $16.42 | $14.55 | 41,921,270 |
| 2017-06-12 | $16.51 | $16.73 | $16.30 | $16.43 | $14.56 | 87,459,400 |
| 2017-06-09 | $16.47 | $16.75 | $16.43 | $16.57 | $14.69 | 116,057,510 |
| 2017-06-08 | $16.40 | $16.48 | $16.32 | $16.44 | $14.57 | 56,454,040 |
| 2017-06-07 | $16.26 | $16.48 | $16.23 | $16.37 | $14.51 | 79,532,250 |
| 2017-06-06 | $16.22 | $16.32 | $16.13 | $16.25 | $14.40 | 33,921,310 |
| 2017-06-05 | $16.36 | $16.42 | $16.16 | $16.21 | $14.37 | 47,757,300 |
| 2017-06-02 | $16.38 | $16.55 | $16.33 | $16.38 | $14.52 | 54,782,140 |
| 2017-06-01 | $16.42 | $16.57 | $16.35 | $16.37 | $14.51 | 58,340,740 |
| 2017-05-31 | $16.52 | $16.76 | $16.28 | $16.44 | $14.57 | 79,927,880 |
| 2017-05-30 | $16.39 | $16.39 | $16.39 | $16.39 | $14.53 | 0 |
| 2017-05-29 | $16.39 | $16.39 | $16.39 | $16.39 | $14.53 | 0 |
| 2017-05-26 | $16.30 | $16.68 | $16.29 | $16.39 | $14.53 | 120,919,570 |
| 2017-05-25 | $15.65 | $16.45 | $15.65 | $16.41 | $14.54 | 165,936,030 |
| 2017-05-24 | $15.69 | $15.82 | $15.63 | $15.79 | $14.00 | 36,432,540 |
| 2017-05-23 | $15.52 | $15.84 | $15.48 | $15.73 | $13.94 | 56,519,350 |
| 2017-05-22 | $15.71 | $15.73 | $15.49 | $15.55 | $13.78 | 34,428,760 |
| 2017-05-19 | $15.67 | $15.78 | $15.67 | $15.71 | $13.92 | 25,183,320 |
| 2017-05-18 | $15.78 | $15.86 | $15.68 | $15.68 | $13.90 | 40,548,960 |
| 2017-05-17 | $15.84 | $16.04 | $15.82 | $15.84 | $14.04 | 45,971,430 |
| 2017-05-16 | $15.83 | $15.88 | $15.70 | $15.84 | $14.04 | 35,346,870 |
| 2017-05-15 | $15.67 | $15.98 | $15.67 | $15.81 | $14.01 | 64,551,980 |
| 2017-05-12 | $15.50 | $15.74 | $15.48 | $15.65 | $13.87 | 47,326,280 |
| 2017-05-11 | $15.45 | $15.61 | $15.25 | $15.52 | $13.76 | 57,157,390 |
| 2017-05-10 | $15.61 | $15.65 | $15.47 | $15.48 | $13.72 | 31,289,810 |
| 2017-05-09 | $15.66 | $15.71 | $15.58 | $15.60 | $13.83 | 27,001,620 |
| 2017-05-08 | $15.62 | $15.81 | $15.48 | $15.66 | $13.88 | 59,688,970 |
| 2017-05-05 | $16.06 | $16.09 | $15.54 | $15.78 | $13.99 | 138,984,950 |
| 2017-05-04 | $16.01 | $16.16 | $16.01 | $16.06 | $14.23 | 34,797,440 |
| 2017-05-03 | $16.13 | $16.18 | $15.99 | $16.05 | $14.23 | 35,587,940 |
| 2017-05-02 | $16.25 | $16.26 | $16.09 | $16.11 | $14.28 | 32,206,810 |
| 2017-05-01 | $16.23 | $16.23 | $16.23 | $16.23 | $14.39 | 0 |
| 2017-04-28 | $16.23 | $16.29 | $16.15 | $16.23 | $14.39 | 37,879,940 |
| 2017-04-27 | $16.19 | $16.25 | $16.10 | $16.23 | $14.39 | 42,792,540 |
| 2017-04-26 | $16.13 | $16.34 | $16.05 | $16.20 | $14.36 | 53,165,460 |
| 2017-04-25 | $16.20 | $16.25 | $16.11 | $16.12 | $14.29 | 36,791,120 |
| 2017-04-24 | $16.20 | $16.34 | $16.04 | $16.30 | $14.45 | 83,536,190 |
| 2017-04-21 | $16.08 | $16.26 | $16.04 | $16.25 | $14.40 | 46,651,850 |
| 2017-04-20 | $16.06 | $16.11 | $15.95 | $16.10 | $14.27 | 38,438,790 |
| 2017-04-19 | $16.01 | $16.06 | $15.86 | $16.05 | $14.23 | 59,929,610 |
| 2017-04-18 | $16.13 | $16.21 | $16.02 | $16.03 | $14.21 | 34,323,930 |
| 2017-04-17 | $16.11 | $16.23 | $16.02 | $16.18 | $14.34 | 40,787,010 |
| 2017-04-14 | $16.28 | $16.31 | $16.09 | $16.18 | $14.34 | 59,255,960 |
| 2017-04-13 | $16.30 | $16.35 | $16.24 | $16.29 | $14.44 | 37,720,780 |
| 2017-04-12 | $16.30 | $16.49 | $16.24 | $16.37 | $14.51 | 94,787,160 |
| 2017-04-11 | $16.26 | $16.29 | $16.06 | $16.27 | $14.42 | 55,900,180 |
| 2017-04-10 | $16.27 | $16.38 | $16.22 | $16.24 | $14.39 | 46,388,410 |
| 2017-04-07 | $16.25 | $16.32 | $16.17 | $16.28 | $14.43 | 48,625,810 |
| 2017-04-06 | $16.29 | $16.32 | $16.22 | $16.24 | $14.39 | 45,085,730 |
| 2017-04-05 | $16.13 | $16.33 | $16.12 | $16.29 | $14.44 | 57,809,520 |
| 2017-04-04 | $16.11 | $16.11 | $16.11 | $16.11 | $14.28 | 0 |
| 2017-04-03 | $16.11 | $16.11 | $16.11 | $16.11 | $14.28 | 0 |
| 2017-03-31 | $16.07 | $16.14 | $16.00 | $16.11 | $14.28 | 38,650,420 |
| 2017-03-30 | $16.13 | $16.19 | $15.99 | $16.07 | $14.24 | 70,522,580 |
| 2017-03-29 | $16.23 | $16.25 | $16.12 | $16.14 | $14.31 | 36,554,080 |
| 2017-03-28 | $16.30 | $16.33 | $16.17 | $16.19 | $14.35 | 30,903,380 |
| 2017-03-27 | $16.26 | $16.39 | $16.23 | $16.26 | $14.41 | 42,286,650 |
| 2017-03-24 | $16.13 | $16.37 | $16.06 | $16.29 | $14.44 | 74,546,640 |
| 2017-03-23 | $16.07 | $16.20 | $16.05 | $16.15 | $14.31 | 45,538,970 |
| 2017-03-22 | $16.15 | $16.20 | $16.03 | $16.07 | $14.24 | 58,682,800 |
| 2017-03-21 | $16.30 | $16.34 | $16.18 | $16.22 | $14.38 | 50,697,240 |
| 2017-03-20 | $16.36 | $16.36 | $16.22 | $16.30 | $14.45 | 47,066,230 |
| 2017-03-17 | $16.59 | $16.64 | $16.30 | $16.31 | $14.46 | 62,631,440 |
| 2017-03-16 | $16.36 | $16.60 | $16.35 | $16.58 | $14.70 | 96,128,250 |
| 2017-03-15 | $16.36 | $16.37 | $16.26 | $16.30 | $14.45 | 37,111,810 |
| 2017-03-14 | $16.34 | $16.41 | $16.31 | $16.37 | $14.51 | 34,460,570 |
| 2017-03-13 | $16.24 | $16.35 | $16.12 | $16.34 | $14.48 | 47,268,570 |
| 2017-03-10 | $16.31 | $16.36 | $16.23 | $16.24 | $14.39 | 24,907,770 |
| 2017-03-09 | $16.35 | $16.38 | $16.22 | $16.33 | $14.47 | 48,945,650 |
| 2017-03-08 | $16.44 | $16.44 | $16.33 | $16.37 | $14.51 | 33,280,630 |
| 2017-03-07 | $16.41 | $16.47 | $16.35 | $16.45 | $14.58 | 42,030,760 |
| 2017-03-06 | $16.34 | $16.44 | $16.31 | $16.43 | $14.56 | 38,429,350 |
| 2017-03-03 | $16.43 | $16.45 | $16.29 | $16.37 | $14.51 | 56,690,940 |
| 2017-03-02 | $16.61 | $16.77 | $16.45 | $16.46 | $14.59 | 63,644,830 |
| 2017-03-01 | $16.55 | $16.66 | $16.52 | $16.54 | $14.66 | 40,324,250 |
| 2017-02-28 | $16.52 | $16.60 | $16.49 | $16.55 | $14.67 | 33,324,700 |
| 2017-02-27 | $16.65 | $16.72 | $16.50 | $16.54 | $14.66 | 60,497,120 |
| 2017-02-24 | $16.67 | $16.73 | $16.59 | $16.71 | $14.81 | 51,481,020 |
| 2017-02-23 | $16.80 | $16.81 | $16.62 | $16.66 | $14.77 | 54,082,440 |
| 2017-02-22 | $16.88 | $16.93 | $16.71 | $16.80 | $14.89 | 61,725,350 |
| 2017-02-21 | $16.88 | $17.10 | $16.83 | $16.91 | $14.99 | 89,535,430 |
| 2017-02-20 | $16.67 | $16.92 | $16.58 | $16.88 | $14.96 | 94,261,930 |
| 2017-02-17 | $16.77 | $17.08 | $16.62 | $16.67 | $14.78 | 121,073,120 |
| 2017-02-16 | $16.56 | $16.74 | $16.51 | $16.72 | $14.82 | 66,838,950 |
| 2017-02-15 | $16.63 | $16.77 | $16.53 | $16.56 | $14.68 | 60,140,350 |
| 2017-02-14 | $16.75 | $16.81 | $16.57 | $16.64 | $14.75 | 60,529,950 |
| 2017-02-13 | $16.69 | $16.83 | $16.65 | $16.69 | $14.79 | 74,956,790 |
| 2017-02-10 | $16.51 | $16.76 | $16.51 | $16.67 | $14.78 | 80,278,440 |
| 2017-02-09 | $16.47 | $16.66 | $16.45 | $16.51 | $14.63 | 64,766,660 |
| 2017-02-08 | $16.29 | $16.60 | $16.19 | $16.52 | $14.64 | 80,007,810 |
| 2017-02-07 | $16.33 | $16.36 | $16.24 | $16.30 | $14.45 | 31,790,940 |
| 2017-02-06 | $16.41 | $16.43 | $16.26 | $16.34 | $14.48 | 44,795,830 |
| 2017-02-03 | $16.55 | $16.55 | $16.36 | $16.37 | $14.51 | 27,282,300 |
| 2017-02-02 | $16.48 | $16.48 | $16.48 | $16.48 | $14.61 | 0 |
| 2017-02-01 | $16.48 | $16.48 | $16.48 | $16.48 | $14.61 | 0 |
| 2017-01-31 | $16.48 | $16.48 | $16.48 | $16.48 | $14.61 | 0 |
| 2017-01-30 | $16.48 | $16.48 | $16.48 | $16.48 | $14.61 | 0 |
| 2017-01-27 | $16.48 | $16.48 | $16.48 | $16.48 | $14.61 | 0 |
| 2017-01-26 | $16.43 | $16.56 | $16.43 | $16.48 | $14.61 | 46,823,370 |
| 2017-01-25 | $16.38 | $16.39 | $16.32 | $16.39 | $14.53 | 32,219,150 |
| 2017-01-24 | $16.46 | $16.46 | $16.35 | $16.38 | $14.52 | 40,238,030 |
| 2017-01-23 | $16.40 | $16.59 | $16.40 | $16.44 | $14.57 | 47,498,750 |
| 2017-01-20 | $16.28 | $16.43 | $16.25 | $16.41 | $14.54 | 63,159,670 |
| 2017-01-19 | $16.23 | $16.39 | $16.23 | $16.27 | $14.42 | 39,838,790 |
| 2017-01-18 | $16.21 | $16.43 | $16.18 | $16.27 | $14.42 | 48,046,710 |
| 2017-01-17 | $16.26 | $16.32 | $16.12 | $16.26 | $14.41 | 45,559,830 |
| 2017-01-16 | $16.18 | $16.43 | $16.02 | $16.36 | $14.50 | 172,090,680 |
| 2017-01-13 | $16.14 | $16.35 | $16.02 | $16.21 | $14.37 | 82,520,820 |
| 2017-01-12 | $16.11 | $16.28 | $16.09 | $16.15 | $14.31 | 55,959,480 |
| 2017-01-11 | $16.14 | $16.24 | $16.10 | $16.10 | $14.27 | 39,877,610 |
| 2017-01-10 | $16.03 | $16.21 | $16.02 | $16.11 | $14.28 | 45,401,870 |
| 2017-01-09 | $16.01 | $16.12 | $15.97 | $16.07 | $14.24 | 39,840,740 |
| 2017-01-06 | $16.17 | $16.17 | $15.99 | $16.01 | $14.19 | 51,664,010 |
| 2017-01-05 | $16.24 | $16.26 | $16.12 | $16.15 | $14.31 | 47,862,290 |
| 2017-01-04 | $16.18 | $16.27 | $16.13 | $16.22 | $14.38 | 51,671,770 |
| 2017-01-03 | $16.08 | $16.23 | $16.04 | $16.19 | $14.35 | 62,306,950 |
| 2017-01-02 | $16.06 | $16.06 | $16.06 | $16.06 | $14.23 | 0 |
| 2016-12-30 | $15.92 | $16.09 | $15.92 | $16.06 | $14.23 | 45,173,410 |
| 2016-12-29 | $15.99 | $16.05 | $15.91 | $15.92 | $14.11 | 36,441,540 |
| 2016-12-28 | $16.00 | $16.08 | $15.94 | $16.02 | $14.20 | 34,762,750 |
| 2016-12-27 | $16.06 | $16.16 | $16.01 | $16.02 | $14.20 | 28,409,560 |
| 2016-12-26 | $15.91 | $16.13 | $15.78 | $16.09 | $14.26 | 56,505,250 |
| 2016-12-23 | $16.15 | $16.15 | $15.93 | $15.99 | $14.17 | 51,437,360 |
| 2016-12-22 | $16.16 | $16.18 | $16.06 | $16.16 | $14.32 | 46,183,110 |
| 2016-12-21 | $16.06 | $16.23 | $16.06 | $16.17 | $14.33 | 71,190,760 |
| 2016-12-20 | $16.09 | $16.11 | $15.90 | $16.05 | $14.23 | 61,833,530 |
| 2016-12-19 | $16.00 | $16.14 | $15.97 | $16.09 | $14.26 | 56,110,430 |
| 2016-12-16 | $16.10 | $16.16 | $16.02 | $16.10 | $14.27 | 69,577,450 |
| 2016-12-15 | $16.20 | $16.37 | $16.00 | $16.12 | $14.29 | 99,385,890 |
| 2016-12-14 | $16.40 | $16.44 | $16.22 | $16.24 | $14.39 | 62,095,880 |
| 2016-12-13 | $16.35 | $16.49 | $16.30 | $16.40 | $14.54 | 71,006,130 |
| 2016-12-12 | $16.74 | $16.80 | $16.30 | $16.45 | $14.58 | 168,649,190 |
| 2016-12-09 | $16.68 | $16.90 | $16.66 | $16.78 | $14.87 | 89,601,180 |
| 2016-12-08 | $16.91 | $16.93 | $16.69 | $16.70 | $14.80 | 74,622,350 |
| 2016-12-07 | $16.82 | $16.91 | $16.73 | $16.89 | $14.97 | 72,425,460 |
| 2016-12-06 | $16.85 | $16.96 | $16.74 | $16.78 | $14.87 | 101,963,450 |
| 2016-12-05 | $17.10 | $17.19 | $16.70 | $16.85 | $14.93 | 221,077,250 |
| 2016-12-02 | $17.82 | $17.84 | $17.32 | $17.36 | $15.39 | 222,370,100 |
| 2016-12-01 | $17.69 | $17.93 | $17.60 | $17.83 | $15.80 | 171,414,770 |
| 2016-11-30 | $17.89 | $18.29 | $17.65 | $17.75 | $15.73 | 256,835,460 |
| 2016-11-29 | $17.53 | $18.20 | $17.40 | $17.96 | $15.92 | 275,858,930 |
| 2016-11-28 | $17.76 | $17.85 | $17.54 | $17.61 | $15.61 | 151,620,050 |
| 2016-11-25 | $17.64 | $17.70 | $17.32 | $17.67 | $15.66 | 132,264,620 |
| 2016-11-24 | $17.48 | $17.81 | $17.43 | $17.60 | $15.60 | 145,054,050 |
| 2016-11-23 | $17.66 | $17.81 | $17.45 | $17.48 | $15.49 | 160,055,510 |
| 2016-11-22 | $17.43 | $17.66 | $17.38 | $17.64 | $15.64 | 167,808,290 |
| 2016-11-21 | $17.17 | $17.61 | $17.13 | $17.39 | $15.41 | 144,855,620 |
| 2016-11-18 | $17.40 | $17.43 | $17.18 | $17.21 | $15.25 | 92,393,190 |
| 2016-11-17 | $17.43 | $17.48 | $17.25 | $17.45 | $15.47 | 98,494,050 |
| 2016-11-16 | $17.56 | $17.58 | $17.36 | $17.46 | $15.48 | 125,038,270 |
| 2016-11-15 | $17.64 | $17.73 | $17.39 | $17.45 | $15.47 | 145,924,110 |
| 2016-11-14 | $17.40 | $17.98 | $17.37 | $17.65 | $15.64 | 310,864,570 |
| 2016-11-11 | $17.08 | $17.68 | $16.94 | $17.55 | $15.56 | 330,459,670 |
| 2016-11-10 | $16.86 | $17.20 | $16.84 | $17.01 | $15.08 | 172,419,200 |
| 2016-11-09 | $16.95 | $16.97 | $16.50 | $16.66 | $14.77 | 134,207,160 |
| 2016-11-08 | $17.14 | $17.18 | $16.88 | $16.94 | $15.01 | 92,653,270 |
| 2016-11-07 | $16.86 | $17.04 | $16.84 | $16.93 | $15.01 | 82,471,100 |
| 2016-11-04 | $16.81 | $17.11 | $16.77 | $16.84 | $14.93 | 105,783,350 |
| 2016-11-03 | $16.61 | $17.20 | $16.57 | $16.86 | $14.94 | 212,600,350 |
| 2016-11-02 | $16.75 | $16.89 | $16.62 | $16.63 | $14.74 | 74,414,050 |
| 2016-11-01 | $16.63 | $16.90 | $16.58 | $16.81 | $14.90 | 67,189,710 |
| 2016-10-31 | $16.70 | $16.74 | $16.47 | $16.61 | $14.72 | 0 |
| 2016-10-28 | $16.87 | $17.25 | $16.78 | $16.81 | $14.90 | 142,379,960 |
| 2016-10-27 | $16.81 | $16.85 | $16.66 | $16.76 | $14.86 | 48,525,530 |
| 2016-10-26 | $16.83 | $17.00 | $16.76 | $16.81 | $14.90 | 66,888,640 |
| 2016-10-25 | $16.91 | $16.99 | $16.76 | $16.86 | $14.94 | 78,586,310 |
| 2016-10-24 | $16.64 | $17.28 | $16.60 | $16.96 | $15.03 | 197,240,750 |
| 2016-10-21 | $16.47 | $16.86 | $16.46 | $16.63 | $14.74 | 83,697,630 |
| 2016-10-20 | $16.54 | $16.58 | $16.46 | $16.49 | $14.62 | 34,082,820 |
| 2016-10-19 | $16.60 | $16.69 | $16.47 | $16.52 | $14.64 | 49,669,640 |
| 2016-10-18 | $16.24 | $16.67 | $16.21 | $16.63 | $14.74 | 92,979,760 |
| 2016-10-17 | $16.46 | $16.48 | $16.20 | $16.22 | $14.38 | 46,675,350 |
| 2016-10-14 | $16.40 | $16.48 | $16.31 | $16.46 | $14.59 | 43,072,620 |
| 2016-10-13 | $16.41 | $16.48 | $16.35 | $16.39 | $14.53 | 38,602,280 |
| 2016-10-12 | $16.48 | $16.51 | $16.38 | $16.43 | $14.56 | 33,759,120 |
| 2016-10-11 | $16.41 | $16.58 | $16.35 | $16.52 | $14.64 | 78,154,010 |
| 2016-10-10 | $16.29 | $16.45 | $16.20 | $16.41 | $14.54 | 71,730,660 |
| 2016-10-07 | $16.12 | $16.12 | $16.12 | $16.12 | $14.29 | 0 |
| 2016-10-06 | $16.12 | $16.12 | $16.12 | $16.12 | $14.29 | 0 |
| 2016-10-05 | $16.12 | $16.12 | $16.12 | $16.12 | $14.29 | 0 |
| 2016-10-04 | $16.12 | $16.12 | $16.12 | $16.12 | $14.29 | 0 |
| 2016-10-03 | $16.12 | $16.12 | $16.12 | $16.12 | $14.29 | 0 |
| 2016-09-30 | $16.11 | $16.17 | $16.08 | $16.12 | $14.29 | 56,822,180 |
| 2016-09-29 | $16.13 | $16.34 | $16.09 | $16.15 | $14.31 | 67,492,290 |
| 2016-09-28 | $16.13 | $16.13 | $16.02 | $16.06 | $14.23 | 29,022,180 |
| 2016-09-27 | $15.90 | $16.15 | $15.86 | $16.13 | $14.30 | 46,556,450 |
| 2016-09-26 | $16.14 | $16.14 | $15.90 | $15.92 | $14.11 | 57,811,280 |
| 2016-09-23 | $16.31 | $16.34 | $16.14 | $16.15 | $14.31 | 38,643,960 |
| 2016-09-22 | $16.36 | $16.42 | $16.27 | $16.29 | $14.44 | 58,869,490 |
| 2016-09-21 | $16.22 | $16.30 | $16.14 | $16.22 | $14.38 | 58,814,520 |
| 2016-09-20 | $16.23 | $16.24 | $16.10 | $16.20 | $14.36 | 40,115,560 |
| 2016-09-19 | $16.20 | $16.28 | $16.17 | $16.23 | $14.39 | 44,138,950 |
| 2016-09-16 | $16.19 | $16.19 | $16.19 | $16.19 | $14.35 | 0 |
| 2016-09-15 | $16.19 | $16.19 | $16.19 | $16.19 | $14.35 | 0 |
| 2016-09-14 | $16.25 | $16.30 | $16.11 | $16.19 | $14.35 | 63,591,350 |
| 2016-09-13 | $16.40 | $16.44 | $16.19 | $16.33 | $14.47 | 58,821,930 |
| 2016-09-12 | $16.39 | $16.49 | $16.17 | $16.46 | $14.59 | 136,676,360 |
| 2016-09-09 | $16.72 | $16.86 | $16.70 | $16.72 | $14.82 | 67,713,040 |
| 2016-09-08 | $16.77 | $16.77 | $16.68 | $16.73 | $14.83 | 37,509,320 |
| 2016-09-07 | $16.81 | $16.88 | $16.75 | $16.80 | $14.89 | 56,463,070 |
| 2016-09-06 | $16.78 | $16.88 | $16.58 | $16.84 | $14.93 | 69,961,420 |
| 2016-09-05 | $16.84 | $16.98 | $16.76 | $16.81 | $14.90 | 56,909,390 |
| 2016-09-02 | $16.66 | $16.94 | $16.61 | $16.80 | $14.89 | 75,749,030 |
| 2016-09-01 | $16.86 | $16.89 | $16.65 | $16.67 | $14.78 | 63,331,460 |
| 2016-08-31 | $16.80 | $16.99 | $16.74 | $16.90 | $14.98 | 61,277,870 |
| 2016-08-30 | $16.74 | $16.91 | $16.69 | $16.83 | $14.92 | 79,453,070 |
| 2016-08-29 | $16.75 | $16.76 | $16.62 | $16.71 | $14.81 | 46,683,230 |
| 2016-08-26 | $16.76 | $16.86 | $16.70 | $16.73 | $14.83 | 57,474,220 |
| 2016-08-25 | $16.71 | $16.84 | $16.58 | $16.80 | $14.89 | 78,152,990 |
| 2016-08-24 | $16.81 | $16.87 | $16.68 | $16.71 | $14.81 | 55,931,300 |
| 2016-08-23 | $16.78 | $16.95 | $16.70 | $16.81 | $14.90 | 67,572,580 |
| 2016-08-22 | $16.89 | $17.05 | $16.73 | $16.77 | $14.86 | 75,698,640 |
| 2016-08-19 | $17.00 | $17.03 | $16.76 | $16.94 | $15.01 | 88,662,890 |
| 2016-08-18 | $17.55 | $17.74 | $17.30 | $17.47 | $15.04 | 133,441,710 |
| 2016-08-17 | $17.70 | $17.94 | $17.45 | $17.61 | $15.16 | 148,752,630 |
| 2016-08-16 | $17.90 | $18.08 | $17.57 | $17.67 | $15.21 | 250,889,050 |
| 2016-08-15 | $17.19 | $18.72 | $17.08 | $18.01 | $15.51 | 420,228,100 |
| 2016-08-12 | $16.54 | $17.17 | $16.51 | $17.15 | $14.77 | 219,140,700 |
| 2016-08-11 | $16.34 | $16.77 | $16.31 | $16.53 | $14.23 | 115,079,400 |
| 2016-08-10 | $16.40 | $16.47 | $16.32 | $16.34 | $14.07 | 46,147,630 |
| 2016-08-09 | $16.33 | $16.46 | $16.29 | $16.43 | $14.15 | 40,833,850 |
| 2016-08-08 | $16.24 | $16.35 | $16.10 | $16.34 | $14.07 | 37,794,440 |
| 2016-08-05 | $16.19 | $16.40 | $16.12 | $16.24 | $13.98 | 42,152,930 |
| 2016-08-04 | $16.15 | $16.25 | $16.03 | $16.21 | $13.96 | 38,729,170 |
| 2016-08-03 | $16.15 | $16.22 | $16.11 | $16.15 | $13.90 | 30,173,190 |
| 2016-08-02 | $16.15 | $16.23 | $16.10 | $16.21 | $13.96 | 25,375,890 |
| 2016-08-01 | $16.26 | $16.28 | $16.00 | $16.15 | $13.90 | 43,942,660 |
| 2016-07-29 | $16.33 | $16.39 | $16.19 | $16.22 | $13.96 | 41,673,040 |
| 2016-07-28 | $16.49 | $16.50 | $16.18 | $16.31 | $14.04 | 78,588,590 |
| 2016-07-27 | $16.82 | $16.85 | $16.11 | $16.65 | $14.33 | 149,243,230 |
| 2016-07-26 | $16.55 | $16.85 | $16.53 | $16.82 | $14.48 | 64,153,680 |
| 2016-07-25 | $16.61 | $16.72 | $16.49 | $16.57 | $14.27 | 55,161,230 |
| 2016-07-22 | $16.70 | $16.76 | $16.59 | $16.62 | $14.31 | 55,375,670 |
| 2016-07-21 | $16.57 | $16.87 | $16.56 | $16.70 | $14.38 | 71,882,490 |
| 2016-07-20 | $16.60 | $16.67 | $16.54 | $16.56 | $14.26 | 35,685,180 |
| 2016-07-19 | $16.54 | $16.64 | $16.41 | $16.60 | $14.29 | 53,912,720 |
| 2016-07-18 | $16.70 | $16.70 | $16.46 | $16.52 | $14.22 | 78,474,610 |
| 2016-07-15 | $17.02 | $17.05 | $16.72 | $16.82 | $14.48 | 72,415,610 |
| 2016-07-14 | $16.90 | $17.04 | $16.86 | $16.96 | $14.60 | 71,748,490 |
| 2016-07-13 | $17.03 | $17.30 | $16.82 | $16.94 | $14.58 | 187,028,710 |
| 2016-07-12 | $16.54 | $16.95 | $16.49 | $16.93 | $14.58 | 197,156,500 |
| 2016-07-11 | $16.63 | $16.85 | $16.53 | $16.55 | $14.25 | 124,822,310 |
| 2016-07-08 | $16.58 | $16.78 | $16.54 | $16.59 | $14.28 | 81,204,110 |
| 2016-07-07 | $16.56 | $16.72 | $16.38 | $16.60 | $14.29 | 88,779,360 |
| 2016-07-06 | $16.55 | $16.65 | $16.34 | $16.55 | $14.25 | 70,746,120 |
| 2016-07-05 | $16.55 | $16.73 | $16.50 | $16.58 | $14.27 | 81,722,330 |
| 2016-07-04 | $16.03 | $16.88 | $16.01 | $16.60 | $14.29 | 146,034,430 |
| 2016-07-01 | $16.30 | $16.36 | $16.11 | $16.13 | $13.89 | 68,275,380 |
| 2016-06-30 | $16.27 | $16.40 | $16.17 | $16.23 | $13.97 | 96,978,380 |
| 2016-06-29 | $16.26 | $16.37 | $16.10 | $16.16 | $13.91 | 99,090,610 |
| 2016-06-28 | $15.80 | $16.35 | $15.78 | $16.19 | $13.94 | 104,852,620 |
| 2016-06-27 | $15.66 | $15.96 | $15.61 | $15.94 | $13.72 | 65,866,950 |
| 2016-06-24 | $15.91 | $16.15 | $15.41 | $15.69 | $13.51 | 90,076,860 |
| 2016-06-23 | $16.09 | $16.09 | $15.73 | $15.96 | $13.74 | 57,427,190 |
| 2016-06-22 | $15.75 | $16.12 | $15.70 | $16.06 | $13.83 | 67,390,120 |
| 2016-06-21 | $15.75 | $16.50 | $15.75 | $15.84 | $13.64 | 117,403,860 |
| 2016-06-20 | $15.71 | $15.75 | $15.50 | $15.66 | $13.48 | 46,708,950 |
| 2016-06-17 | $15.67 | $16.00 | $15.62 | $15.67 | $13.49 | 70,680,940 |
| 2016-06-16 | $15.80 | $15.86 | $15.56 | $15.64 | $13.47 | 62,637,690 |
| 2016-06-15 | $15.40 | $16.14 | $15.37 | $15.92 | $13.71 | 83,232,990 |
| 2016-06-14 | $15.58 | $15.79 | $15.48 | $15.70 | $13.52 | 54,221,420 |
| 2016-06-13 | $16.20 | $16.25 | $15.55 | $15.61 | $13.44 | 93,167,850 |
| 2016-06-10 | $16.39 | $16.39 | $16.39 | $16.39 | $14.11 | 0 |
| 2016-06-09 | $16.39 | $16.39 | $16.39 | $16.39 | $14.11 | 0 |
| 2016-06-08 | $16.48 | $16.53 | $16.31 | $16.39 | $14.11 | 54,804,910 |
| 2016-06-07 | $16.51 | $16.64 | $16.43 | $16.49 | $14.20 | 59,436,760 |
| 2016-06-06 | $16.65 | $16.70 | $16.42 | $16.46 | $14.17 | 55,176,170 |
| 2016-06-03 | $16.64 | $16.88 | $16.48 | $16.62 | $14.31 | 115,413,780 |
| 2016-06-02 | $16.57 | $16.71 | $16.42 | $16.60 | $14.29 | 77,142,110 |
| 2016-06-01 | $16.79 | $16.79 | $16.79 | $16.79 | $14.46 | 0 |
| 2016-05-31 | $15.68 | $16.83 | $15.68 | $16.79 | $14.46 | 219,412,590 |
| 2016-05-30 | $15.45 | $15.71 | $15.30 | $15.67 | $13.49 | 57,543,340 |
| 2016-05-27 | $15.57 | $15.65 | $15.42 | $15.52 | $13.36 | 37,525,660 |
| 2016-05-26 | $15.54 | $15.66 | $15.34 | $15.57 | $13.40 | 50,216,040 |
| 2016-05-25 | $15.65 | $15.82 | $15.54 | $15.55 | $13.39 | 46,652,390 |
| 2016-05-24 | $15.69 | $15.70 | $15.51 | $15.52 | $13.36 | 36,945,320 |
| 2016-05-23 | $15.69 | $15.93 | $15.60 | $15.73 | $13.54 | 79,343,310 |
| 2016-05-20 | $15.43 | $15.72 | $15.35 | $15.69 | $13.51 | 63,451,990 |
| 2016-05-19 | $15.50 | $15.68 | $15.46 | $15.53 | $13.37 | 50,214,100 |
| 2016-05-18 | $15.43 | $15.65 | $15.26 | $15.59 | $13.42 | 83,603,130 |
| 2016-05-17 | $15.58 | $15.75 | $15.36 | $15.57 | $13.40 | 59,310,880 |
| 2016-05-16 | $15.31 | $15.60 | $15.22 | $15.57 | $13.40 | 46,020,170 |
| 2016-05-13 | $15.55 | $15.70 | $15.34 | $15.41 | $13.27 | 47,747,540 |
| 2016-05-12 | $15.45 | $15.67 | $15.16 | $15.60 | $13.43 | 63,850,600 |
| 2016-05-11 | $15.66 | $15.72 | $15.51 | $15.57 | $13.40 | 60,605,780 |
| 2016-05-10 | $15.57 | $15.75 | $15.49 | $15.60 | $13.43 | 60,739,130 |
| 2016-05-09 | $16.00 | $16.00 | $15.49 | $15.65 | $13.47 | 97,144,280 |
| 2016-05-06 | $16.72 | $16.78 | $16.08 | $16.10 | $13.86 | 132,170,670 |
| 2016-05-05 | $16.67 | $16.76 | $16.57 | $16.73 | $14.40 | 61,429,570 |
| 2016-05-04 | $16.72 | $16.85 | $16.63 | $16.71 | $14.39 | 70,652,010 |
| 2016-05-03 | $16.36 | $16.98 | $16.35 | $16.82 | $14.48 | 120,820,100 |
| 2016-05-02 | $16.44 | $16.44 | $16.44 | $16.44 | $14.15 | 0 |
| 2016-04-29 | $16.43 | $16.60 | $16.39 | $16.44 | $14.15 | 65,102,790 |
| 2016-04-28 | $16.65 | $16.76 | $16.30 | $16.51 | $14.21 | 92,792,980 |
| 2016-04-27 | $16.75 | $16.88 | $16.55 | $16.61 | $14.30 | 69,288,730 |
| 2016-04-26 | $16.73 | $16.98 | $16.58 | $16.87 | $14.52 | 91,368,130 |
| 2016-04-25 | $17.05 | $17.06 | $16.66 | $16.76 | $14.43 | 63,321,950 |
| 2016-04-22 | $16.80 | $17.06 | $16.73 | $17.04 | $14.67 | 66,381,550 |
| 2016-04-21 | $16.92 | $17.23 | $16.86 | $16.89 | $14.54 | 88,363,790 |
| 2016-04-20 | $17.39 | $17.48 | $16.30 | $17.22 | $14.83 | 203,411,040 |
| 2016-04-19 | $17.51 | $17.59 | $17.23 | $17.44 | $15.01 | 83,027,710 |
| 2016-04-18 | $17.65 | $17.73 | $17.30 | $17.36 | $14.95 | 122,018,050 |
| 2016-04-15 | $17.92 | $18.01 | $17.65 | $17.90 | $15.41 | 101,382,910 |
| 2016-04-14 | $17.94 | $18.08 | $17.77 | $18.00 | $15.50 | 128,232,910 |
| 2016-04-13 | $17.65 | $18.28 | $17.65 | $17.85 | $15.37 | 255,746,780 |
| 2016-04-12 | $17.30 | $17.49 | $17.20 | $17.34 | $14.93 | 83,635,310 |
| 2016-04-11 | $17.70 | $17.90 | $17.37 | $17.39 | $14.97 | 194,734,230 |
| 2016-04-08 | $17.07 | $17.15 | $16.80 | $16.94 | $14.58 | 123,975,020 |
| 2016-04-07 | $17.90 | $17.96 | $17.30 | $17.33 | $14.92 | 130,345,790 |
| 2016-04-06 | $17.78 | $18.03 | $17.60 | $17.80 | $15.32 | 98,046,960 |
| 2016-04-05 | $17.58 | $18.28 | $17.51 | $17.93 | $15.44 | 164,772,620 |
| 2016-04-04 | $17.70 | $17.70 | $17.70 | $17.70 | $15.24 | 0 |
| 2016-04-01 | $17.70 | $17.88 | $17.26 | $17.70 | $15.24 | 126,204,470 |
| 2016-03-31 | $17.79 | $18.21 | $17.60 | $17.80 | $15.32 | 186,468,310 |
| 2016-03-30 | $17.35 | $17.83 | $17.35 | $17.68 | $15.22 | 194,669,840 |
| 2016-03-29 | $17.08 | $17.35 | $16.90 | $17.13 | $14.75 | 152,283,100 |
| 2016-03-28 | $17.47 | $17.69 | $17.06 | $17.07 | $14.70 | 135,195,080 |
| 2016-03-25 | $17.41 | $17.66 | $17.21 | $17.49 | $15.06 | 170,782,130 |
| 2016-03-24 | $18.00 | $18.00 | $17.39 | $17.41 | $14.99 | 225,180,940 |
| 2016-03-23 | $17.90 | $18.48 | $17.72 | $18.35 | $15.80 | 253,633,220 |
| 2016-03-22 | $18.15 | $18.50 | $17.78 | $17.99 | $15.49 | 373,403,270 |
| 2016-03-21 | $17.50 | $18.65 | $17.41 | $18.65 | $16.06 | 677,250,690 |
| 2016-03-18 | $16.70 | $17.37 | $16.62 | $16.95 | $14.59 | 282,238,340 |
| 2016-03-17 | $16.18 | $16.87 | $16.09 | $16.62 | $14.31 | 194,107,690 |
| 2016-03-16 | $15.95 | $16.26 | $15.95 | $16.09 | $13.85 | 192,579,390 |
| 2016-03-15 | $16.05 | $16.15 | $15.81 | $16.01 | $13.78 | 114,330,560 |
| 2016-03-14 | $16.00 | $16.65 | $15.91 | $16.17 | $13.92 | 237,134,710 |
| 2016-03-11 | $15.30 | $16.16 | $15.28 | $15.95 | $13.73 | 186,819,190 |
| 2016-03-10 | $15.87 | $15.99 | $15.50 | $15.53 | $13.37 | 89,282,040 |
| 2016-03-09 | $15.80 | $16.04 | $15.66 | $16.00 | $13.77 | 156,741,820 |
| 2016-03-08 | $15.98 | $16.18 | $15.40 | $16.16 | $13.91 | 189,208,590 |
| 2016-03-07 | $16.18 | $16.32 | $15.90 | $15.98 | $13.76 | 174,914,450 |
| 2016-03-04 | $15.78 | $16.16 | $15.56 | $16.00 | $13.77 | 319,406,050 |
| 2016-03-03 | $15.90 | $16.10 | $15.68 | $15.92 | $13.71 | 251,842,030 |
| 2016-03-02 | $15.38 | $16.25 | $15.28 | $16.12 | $13.88 | 347,433,980 |
| 2016-03-01 | $14.40 | $15.71 | $14.30 | $15.33 | $13.20 | 271,148,610 |
| 2016-02-29 | $14.29 | $14.35 | $13.60 | $14.28 | $12.29 | 226,167,000 |
| 2016-02-26 | $14.32 | $14.59 | $14.04 | $14.39 | $12.39 | 129,879,380 |
| 2016-02-25 | $15.39 | $15.40 | $14.00 | $14.16 | $12.19 | 179,321,220 |
| 2016-02-24 | $15.19 | $15.46 | $14.93 | $15.42 | $13.28 | 103,840,130 |
| 2016-02-23 | $15.56 | $15.56 | $15.05 | $15.24 | $13.12 | 105,273,650 |
| 2016-02-22 | $15.40 | $15.86 | $15.11 | $15.58 | $13.41 | 160,546,470 |
| 2016-02-19 | $14.88 | $15.21 | $14.85 | $15.10 | $13.00 | 88,633,420 |
| 2016-02-18 | $15.16 | $15.52 | $14.92 | $14.95 | $12.87 | 155,280,380 |
| 2016-02-17 | $14.70 | $15.06 | $14.66 | $15.01 | $12.92 | 133,990,240 |
| 2016-02-16 | $14.16 | $14.95 | $14.16 | $14.83 | $12.77 | 166,429,380 |
| 2016-02-15 | $13.79 | $14.08 | $13.71 | $13.98 | $12.04 | 77,399,180 |
| 2016-02-12 | $14.18 | $14.18 | $14.18 | $14.18 | $12.21 | 0 |
| 2016-02-11 | $14.18 | $14.18 | $14.18 | $14.18 | $12.21 | 0 |
| 2016-02-10 | $14.18 | $14.18 | $14.18 | $14.18 | $12.21 | 0 |
| 2016-02-09 | $14.18 | $14.18 | $14.18 | $14.18 | $12.21 | 0 |
| 2016-02-08 | $14.18 | $14.18 | $14.18 | $14.18 | $12.21 | 0 |
| 2016-02-05 | $14.31 | $14.50 | $14.14 | $14.18 | $12.21 | 116,807,090 |
| 2016-02-04 | $14.60 | $14.88 | $14.49 | $14.63 | $12.60 | 117,784,250 |
| 2016-02-03 | $14.42 | $14.56 | $14.17 | $14.47 | $12.46 | 85,591,740 |
| 2016-02-02 | $14.21 | $14.76 | $14.09 | $14.60 | $12.57 | 124,180,950 |
| 2016-02-01 | $14.35 | $14.50 | $14.01 | $14.23 | $12.25 | 116,788,870 |
| 2016-01-29 | $13.79 | $14.68 | $13.62 | $14.50 | $12.48 | 211,749,350 |
| 2016-01-28 | $13.80 | $14.28 | $13.60 | $13.70 | $11.79 | 136,138,010 |
| 2016-01-27 | $14.06 | $14.15 | $13.45 | $13.94 | $12.00 | 203,238,440 |
| 2016-01-26 | $15.10 | $15.25 | $13.82 | $13.93 | $11.99 | 206,243,530 |
| 2016-01-25 | $15.34 | $15.55 | $15.17 | $15.35 | $13.22 | 90,966,500 |
| 2016-01-22 | $15.34 | $15.47 | $14.83 | $15.28 | $13.16 | 122,505,830 |
| 2016-01-21 | $15.75 | $16.11 | $15.01 | $15.10 | $13.00 | 154,504,570 |
| 2016-01-20 | $16.10 | $16.25 | $15.70 | $15.82 | $13.62 | 163,036,330 |
| 2016-01-19 | $15.67 | $16.29 | $15.51 | $16.12 | $13.88 | 209,017,980 |
| 2016-01-18 | $15.15 | $15.95 | $15.15 | $15.65 | $13.47 | 143,000,190 |
| 2016-01-15 | $16.08 | $16.20 | $15.29 | $15.55 | $13.39 | 216,224,870 |
| 2016-01-14 | $15.50 | $16.37 | $15.28 | $16.29 | $14.02 | 206,097,650 |
| 2016-01-13 | $16.06 | $16.30 | $15.75 | $15.89 | $13.68 | 239,172,350 |
| 2016-01-12 | $15.92 | $16.34 | $15.70 | $15.89 | $13.68 | 188,831,960 |
| 2016-01-11 | $16.30 | $16.48 | $15.51 | $15.68 | $13.50 | 243,462,010 |
| 2016-01-08 | $16.84 | $17.44 | $16.00 | $16.83 | $14.49 | 297,925,330 |
| 2016-01-07 | $17.48 | $17.60 | $16.20 | $16.34 | $14.07 | 67,903,730 |
| 2016-01-06 | $17.55 | $18.15 | $17.20 | $17.93 | $15.44 | 197,278,340 |
| 2016-01-05 | $16.80 | $17.98 | $16.63 | $17.65 | $15.20 | 233,329,160 |
| 2016-01-04 | $19.29 | $19.29 | $17.42 | $17.45 | $15.02 | 196,058,370 |
| 2016-01-01 | $19.35 | $19.35 | $19.35 | $19.35 | $16.66 | 0 |
| 2015-12-31 | $19.60 | $19.83 | $19.30 | $19.35 | $16.66 | 122,805,800 |
| 2015-12-30 | $19.71 | $19.84 | $19.30 | $19.70 | $16.96 | 181,951,320 |
| 2015-12-29 | $19.44 | $19.85 | $19.38 | $19.81 | $17.06 | 184,380,720 |
| 2015-12-28 | $20.98 | $21.05 | $19.50 | $19.56 | $16.84 | 405,044,400 |
| 2015-12-25 | $20.70 | $21.05 | $20.41 | $20.79 | $17.90 | 274,811,760 |
| 2015-12-24 | $20.98 | $21.43 | $20.22 | $20.63 | $17.76 | 481,492,910 |
| 2015-12-23 | $20.00 | $21.92 | $19.95 | $21.15 | $18.21 | 706,637,970 |
| 2015-12-22 | $19.60 | $20.23 | $19.44 | $19.93 | $17.16 | 264,728,580 |
| 2015-12-21 | $18.80 | $20.24 | $18.73 | $19.63 | $16.90 | 333,821,130 |
| 2015-12-18 | $19.00 | $19.18 | $18.77 | $18.86 | $16.24 | 140,604,790 |
| 2015-12-17 | $18.87 | $19.31 | $18.65 | $19.06 | $16.41 | 227,145,600 |
| 2015-12-16 | $18.82 | $19.10 | $18.59 | $18.62 | $16.03 | 145,847,610 |
| 2015-12-15 | $19.17 | $19.27 | $18.52 | $18.72 | $16.12 | 233,980,350 |
| 2015-12-14 | $17.58 | $19.54 | $17.51 | $19.45 | $16.75 | 320,100,540 |
| 2015-12-11 | $17.60 | $18.21 | $17.40 | $17.85 | $15.37 | 139,823,600 |
| 2015-12-10 | $17.95 | $18.64 | $17.75 | $17.82 | $15.34 | 169,960,680 |
| 2015-12-09 | $17.58 | $18.05 | $17.52 | $17.79 | $15.32 | 100,356,610 |
| 2015-12-08 | $17.81 | $18.11 | $17.63 | $17.64 | $15.19 | 115,159,100 |
| 2015-12-07 | $18.01 | $18.11 | $17.75 | $17.90 | $15.41 | 132,752,500 |
| 2015-12-04 | $18.52 | $18.62 | $18.16 | $18.24 | $15.70 | 150,895,840 |
| 2015-12-03 | $18.70 | $19.14 | $18.47 | $18.74 | $16.13 | 221,710,870 |
| 2015-12-02 | $17.74 | $19.15 | $17.65 | $18.82 | $16.20 | 291,417,540 |
| 2015-12-01 | $17.63 | $18.10 | $17.40 | $17.77 | $15.30 | 160,317,330 |
| 2015-11-30 | $17.79 | $17.99 | $17.00 | $17.63 | $15.18 | 273,171,240 |
| 2015-11-27 | $19.11 | $19.28 | $17.90 | $17.90 | $15.41 | 483,975,050 |
| 2015-11-26 | $20.30 | $20.60 | $19.85 | $19.89 | $17.12 | 204,784,540 |
| 2015-11-25 | $19.79 | $20.30 | $19.70 | $20.09 | $17.30 | 205,187,050 |
| 2015-11-24 | $19.90 | $20.64 | $19.70 | $20.29 | $17.47 | 198,249,470 |
| 2015-11-23 | $20.53 | $21.10 | $19.98 | $20.10 | $17.30 | 225,470,990 |
| 2015-11-20 | $21.00 | $21.00 | $20.28 | $20.53 | $17.68 | 257,267,320 |
| 2015-11-19 | $20.50 | $21.18 | $19.98 | $21.07 | $18.14 | 334,563,020 |
| 2015-11-18 | $20.50 | $22.14 | $20.27 | $20.78 | $17.89 | 707,987,790 |
| 2015-11-17 | $20.15 | $21.29 | $20.08 | $20.20 | $17.39 | 540,908,840 |
| 2015-11-16 | $19.72 | $20.01 | $19.42 | $19.90 | $17.13 | 292,725,780 |
| 2015-11-13 | $19.80 | $20.62 | $19.71 | $20.26 | $17.44 | 384,486,980 |
| 2015-11-12 | $20.80 | $20.91 | $20.08 | $20.16 | $17.36 | 373,372,370 |
| 2015-11-11 | $20.40 | $21.33 | $20.04 | $20.86 | $17.96 | 496,213,060 |
| 2015-11-10 | $20.05 | $21.79 | $20.04 | $20.68 | $17.80 | 674,908,350 |
| 2015-11-09 | $21.00 | $21.58 | $20.20 | $20.39 | $17.55 | 845,193,310 |
| 2015-11-06 | $18.48 | $20.50 | $18.27 | $20.50 | $17.65 | 864,242,530 |
| 2015-11-05 | $17.69 | $19.09 | $17.45 | $18.64 | $16.05 | 992,481,580 |
| 2015-11-04 | $15.85 | $17.35 | $15.76 | $17.35 | $14.94 | 521,876,260 |
| 2015-11-03 | $15.70 | $15.92 | $15.53 | $15.77 | $13.58 | 166,954,610 |
| 2015-11-02 | $15.55 | $15.96 | $15.48 | $15.54 | $13.38 | 200,774,570 |
| 2015-10-30 | $15.35 | $16.28 | $15.13 | $15.87 | $13.66 | 368,307,820 |
| 2015-10-29 | $15.40 | $15.47 | $15.19 | $15.29 | $13.16 | 124,138,440 |
| 2015-10-28 | $15.62 | $15.69 | $15.19 | $15.25 | $13.13 | 154,733,510 |
| 2015-10-27 | $15.70 | $15.84 | $15.12 | $15.74 | $13.55 | 191,073,750 |
| 2015-10-26 | $15.98 | $16.44 | $15.73 | $15.85 | $13.65 | 345,830,040 |
| 2015-10-23 | $15.50 | $15.82 | $15.21 | $15.70 | $13.52 | 209,349,570 |
| 2015-10-22 | $14.99 | $15.40 | $14.81 | $15.35 | $13.22 | 192,455,900 |
| 2015-10-21 | $16.00 | $16.06 | $14.78 | $14.95 | $12.87 | 300,773,920 |
| 2015-10-20 | $16.01 | $16.13 | $15.60 | $16.02 | $13.79 | 250,514,100 |
| 2015-10-19 | $15.90 | $16.68 | $15.76 | $16.13 | $13.89 | 336,657,300 |
| 2015-10-16 | $15.87 | $16.30 | $15.53 | $15.89 | $13.68 | 326,651,090 |
| 2015-10-15 | $15.23 | $15.75 | $15.19 | $15.72 | $13.53 | 246,834,240 |
| 2015-10-14 | $15.20 | $15.83 | $15.14 | $15.26 | $13.14 | 272,964,290 |
| 2015-10-13 | $15.10 | $15.33 | $15.06 | $15.26 | $13.14 | 165,399,330 |
| 2015-10-12 | $14.55 | $15.66 | $14.37 | $15.35 | $13.22 | 342,112,910 |
| 2015-10-09 | $14.26 | $14.63 | $14.17 | $14.49 | $12.47 | 204,014,910 |
| 2015-10-08 | $14.65 | $14.69 | $14.20 | $14.26 | $12.28 | 252,417,670 |
| 2015-10-07 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 0 |
| 2015-10-06 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 0 |
| 2015-10-05 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 0 |
| 2015-10-02 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 0 |
| 2015-10-01 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 0 |
| 2015-09-30 | $13.32 | $13.99 | $13.29 | $13.58 | $11.69 | 174,483,860 |
| 2015-09-29 | $13.21 | $13.69 | $13.01 | $13.34 | $11.48 | 128,134,610 |
| 2015-09-28 | $13.27 | $13.48 | $13.13 | $13.46 | $11.59 | 76,369,340 |
| 2015-09-25 | $13.70 | $13.84 | $13.26 | $13.30 | $11.45 | 118,116,450 |
| 2015-09-24 | $13.72 | $13.85 | $13.66 | $13.77 | $11.86 | 106,041,240 |
| 2015-09-23 | $13.94 | $14.05 | $13.60 | $13.64 | $11.74 | 175,111,850 |
| 2015-09-22 | $13.88 | $14.68 | $13.84 | $14.22 | $12.24 | 271,749,650 |
| 2015-09-21 | $13.50 | $14.02 | $13.28 | $13.94 | $12.00 | 177,794,360 |
| 2015-09-18 | $13.90 | $14.03 | $13.62 | $13.78 | $11.86 | 150,042,020 |
| 2015-09-17 | $14.01 | $14.48 | $13.81 | $13.83 | $11.91 | 255,029,050 |
| 2015-09-16 | $13.36 | $14.87 | $12.84 | $14.43 | $12.42 | 333,957,430 |
| 2015-09-15 | $13.75 | $14.19 | $13.43 | $13.52 | $11.64 | 170,885,880 |
| 2015-09-14 | $15.08 | $15.13 | $13.58 | $13.91 | $11.98 | 262,223,660 |
| 2015-09-11 | $15.17 | $15.40 | $14.92 | $15.02 | $12.93 | 141,370,910 |
| 2015-09-10 | $15.40 | $15.51 | $15.07 | $15.15 | $13.04 | 192,552,630 |
| 2015-09-09 | $15.34 | $15.79 | $15.19 | $15.68 | $13.50 | 328,061,660 |
| 2015-09-08 | $14.60 | $15.29 | $14.28 | $15.24 | $13.12 | 215,004,150 |
| 2015-09-07 | $14.85 | $15.44 | $14.70 | $14.76 | $12.71 | 200,888,120 |
| 2015-09-04 | $14.87 | $14.87 | $14.87 | $14.87 | $12.80 | 0 |
| 2015-09-03 | $14.87 | $14.87 | $14.87 | $14.87 | $12.80 | 0 |
| 2015-09-02 | $14.62 | $15.15 | $14.51 | $14.87 | $12.80 | 362,296,010 |
| 2015-09-01 | $14.60 | $15.31 | $14.20 | $15.19 | $13.08 | 498,759,920 |
| 2015-08-31 | $15.16 | $15.29 | $14.27 | $15.07 | $12.97 | 569,942,160 |
| 2015-08-28 | $15.35 | $15.96 | $14.88 | $15.86 | $13.65 | 530,611,670 |
| 2015-08-27 | $14.99 | $15.40 | $14.21 | $15.38 | $13.24 | 401,243,670 |
| 2015-08-26 | $14.74 | $15.47 | $14.08 | $14.37 | $12.37 | 425,203,460 |
CITIC Securities Company Ltd (600030) News Headlines
.jpg)
.jpg)
.jpg)
Recent CITIC Securities Company Ltd (600030) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to CITIC Securities Company Ltd (600030) 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 | -- | -- | -- |