SAIC Motor Corporation Ltd (600104) Exchange: SHG
Data as of Aug. 27, 2025
$19.80 ($1.80) 10.00%
SAIC Motor Corporation Ltd - Daily Information
Click for more stock information on SAIC Motor Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $18.03 |
| Previous Close | $19.80 |
| High | $19.80 |
| Low | $17.98 |
| Adjusted Open | $18.03 |
| Previous Adjusted Close | $19.80 |
| Adjusted High | $19.80 |
| Adjusted Low | $17.98 |
About SAIC Motor Corporation Ltd (600104)
SAIC Motor Corporation Limited is principally engaged in automobile manufacturing and distribution. The Company's main businesses consists of the research, development, manufacture and sale of whole vehicle, including passenger cars and commercial vehicles, and car components, including engines, gearboxes, power trains, chassis, interiors and exteriors, and automotive electronics. The Company also involves in automobile services and trading business, including automobile financing.
Invest in SAIC Motor Corporation Ltd (600104)
Historical Stock Data for SAIC Motor Corporation Ltd (600104)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $18.03 | $19.80 | $17.98 | $19.80 | $19.80 | 206,880,100 |
| 2025-08-19 | $18.33 | $18.34 | $17.90 | $18.00 | $18.00 | 68,151,420 |
| 2025-08-18 | $18.67 | $18.75 | $18.25 | $18.25 | $18.25 | 85,363,730 |
| 2025-08-15 | $18.17 | $18.78 | $18.17 | $18.40 | $18.40 | 97,763,450 |
| 2025-08-14 | $18.05 | $18.22 | $17.90 | $18.06 | $18.06 | 66,114,950 |
| 2025-08-13 | $18.06 | $18.25 | $17.87 | $17.99 | $17.99 | 73,356,030 |
| 2025-08-12 | $17.66 | $18.25 | $17.60 | $18.01 | $18.01 | 85,876,610 |
| 2025-08-11 | $17.39 | $17.87 | $17.38 | $17.60 | $17.60 | 56,067,810 |
| 2025-08-08 | $17.35 | $17.51 | $17.27 | $17.38 | $17.38 | 31,233,590 |
| 2025-08-07 | $17.60 | $17.76 | $17.24 | $17.41 | $17.41 | 56,887,030 |
| 2025-08-06 | $17.96 | $17.97 | $17.52 | $17.53 | $17.53 | 70,857,090 |
| 2025-08-05 | $17.38 | $18.37 | $17.32 | $17.93 | $17.93 | 112,490,670 |
| 2025-08-04 | $17.22 | $17.45 | $17.12 | $17.37 | $17.37 | 53,006,230 |
| 2025-08-01 | $17.19 | $17.36 | $17.11 | $17.23 | $17.23 | 39,541,130 |
| 2025-07-31 | $17.50 | $17.57 | $17.11 | $17.18 | $17.18 | 42,188,470 |
| 2025-07-30 | $17.68 | $17.99 | $17.48 | $17.55 | $17.55 | 64,380,920 |
| 2025-07-29 | $17.60 | $17.83 | $17.42 | $17.68 | $17.68 | 65,882,090 |
| 2025-07-28 | $17.65 | $17.87 | $17.57 | $17.59 | $17.59 | 56,415,220 |
| 2025-07-25 | $17.65 | $17.70 | $17.43 | $17.47 | $17.47 | 50,757,090 |
| 2025-07-24 | $17.78 | $17.99 | $17.53 | $17.60 | $17.60 | 62,058,800 |
| 2025-07-23 | $17.51 | $18.00 | $17.46 | $17.80 | $17.80 | 81,758,240 |
| 2025-07-22 | $17.65 | $17.78 | $17.56 | $17.56 | $17.56 | 53,503,020 |
| 2025-07-21 | $17.86 | $17.92 | $17.53 | $17.68 | $17.68 | 57,188,320 |
| 2025-07-18 | $18.01 | $18.10 | $17.72 | $17.86 | $17.86 | 39,531,130 |
| 2025-07-17 | $18.06 | $18.15 | $17.88 | $17.92 | $17.92 | 46,995,900 |
| 2025-07-16 | $18.21 | $18.25 | $17.88 | $17.94 | $17.94 | 49,771,870 |
| 2025-07-15 | $17.85 | $18.50 | $17.80 | $18.21 | $18.21 | 84,386,720 |
| 2025-07-14 | $17.11 | $18.18 | $17.11 | $17.75 | $17.75 | 91,967,530 |
| 2025-07-11 | $17.20 | $17.48 | $17.03 | $17.03 | $17.03 | 51,860,360 |
| 2025-07-10 | $17.23 | $17.39 | $16.99 | $17.11 | $17.11 | 42,793,010 |
| 2025-07-09 | $17.44 | $17.59 | $17.21 | $17.23 | $17.23 | 35,121,260 |
| 2025-07-08 | $17.28 | $17.54 | $17.16 | $17.47 | $17.47 | 43,385,120 |
| 2025-07-07 | $17.06 | $17.50 | $16.97 | $17.34 | $17.34 | 58,922,000 |
| 2025-07-04 | $16.30 | $17.20 | $16.28 | $17.06 | $17.06 | 87,181,710 |
| 2025-07-03 | $16.00 | $16.29 | $16.00 | $16.28 | $16.28 | 24,143,040 |
| 2025-07-02 | $16.00 | $16.14 | $15.83 | $16.10 | $16.10 | 27,244,920 |
| 2025-06-30 | $16.00 | $16.10 | $15.91 | $16.05 | $16.05 | 18,810,060 |
| 2025-06-27 | $16.04 | $16.15 | $15.98 | $16.04 | $16.04 | 19,075,730 |
| 2025-06-26 | $16.10 | $16.24 | $16.01 | $16.05 | $16.05 | 25,205,500 |
| 2025-06-25 | $16.08 | $16.24 | $15.95 | $16.20 | $16.20 | 26,470,490 |
| 2025-06-24 | $15.68 | $16.08 | $15.67 | $16.08 | $16.08 | 30,756,080 |
| 2025-06-23 | $15.52 | $15.66 | $15.50 | $15.58 | $15.58 | 14,132,550 |
| 2025-06-20 | $15.55 | $15.66 | $15.47 | $15.53 | $15.53 | 21,566,560 |
| 2025-06-19 | $15.70 | $15.76 | $15.55 | $15.59 | $15.59 | 17,789,980 |
| 2025-06-18 | $15.95 | $15.98 | $15.74 | $15.77 | $15.77 | 20,581,300 |
| 2025-06-17 | $15.97 | $16.14 | $15.88 | $15.97 | $15.97 | 16,927,320 |
| 2025-06-13 | $16.07 | $16.16 | $15.91 | $16.12 | $16.12 | 40,238,740 |
| 2025-06-12 | $16.01 | $16.18 | $15.91 | $16.15 | $16.15 | 29,074,030 |
| 2025-06-11 | $15.61 | $16.19 | $15.61 | $16.04 | $16.04 | 53,361,580 |
| 2025-06-10 | $15.72 | $15.92 | $15.51 | $15.59 | $15.59 | 34,985,080 |
| 2025-06-09 | $15.29 | $15.73 | $15.29 | $15.69 | $15.69 | 47,857,900 |
| 2025-06-06 | $15.40 | $15.42 | $15.12 | $15.33 | $15.33 | 38,934,500 |
| 2025-06-05 | $15.44 | $15.54 | $15.35 | $15.42 | $15.42 | 29,467,260 |
| 2025-06-04 | $15.40 | $15.49 | $15.31 | $15.39 | $15.39 | 38,611,960 |
| 2025-06-03 | $15.81 | $15.82 | $14.96 | $15.26 | $15.26 | 100,226,080 |
| 2025-05-30 | $16.17 | $16.31 | $16.10 | $16.21 | $16.21 | 22,570,710 |
| 2025-05-29 | $16.16 | $16.38 | $16.16 | $16.23 | $16.23 | 28,725,170 |
| 2025-05-28 | $16.39 | $16.46 | $16.10 | $16.18 | $16.18 | 21,767,970 |
| 2025-05-27 | $16.45 | $16.55 | $16.20 | $16.30 | $16.30 | 28,824,560 |
| 2025-05-26 | $16.75 | $16.83 | $16.35 | $16.45 | $16.45 | 40,889,690 |
| 2025-05-23 | $17.10 | $17.32 | $16.87 | $16.87 | $16.87 | 52,504,210 |
| 2025-05-22 | $16.88 | $17.26 | $16.80 | $17.14 | $17.14 | 46,398,610 |
| 2025-05-21 | $16.81 | $17.01 | $16.76 | $16.86 | $16.86 | 31,663,890 |
| 2025-05-20 | $16.66 | $16.85 | $16.60 | $16.81 | $16.81 | 25,608,910 |
| 2025-05-19 | $16.82 | $16.86 | $16.65 | $16.68 | $16.68 | 21,667,400 |
| 2025-05-16 | $16.70 | $16.90 | $16.50 | $16.89 | $16.89 | 34,881,440 |
| 2025-05-15 | $16.68 | $16.82 | $16.57 | $16.72 | $16.72 | 32,144,890 |
| 2025-05-14 | $16.59 | $16.70 | $16.49 | $16.68 | $16.68 | 29,346,900 |
| 2025-05-13 | $16.61 | $16.86 | $16.46 | $16.63 | $16.63 | 39,567,060 |
| 2025-05-12 | $16.60 | $16.69 | $16.37 | $16.45 | $16.45 | 33,859,400 |
| 2025-05-09 | $16.55 | $16.61 | $16.27 | $16.55 | $16.55 | 31,443,080 |
| 2025-05-08 | $16.33 | $16.68 | $16.30 | $16.54 | $16.54 | 28,797,500 |
| 2025-05-07 | $16.68 | $16.68 | $16.34 | $16.47 | $16.47 | 48,576,880 |
| 2025-05-06 | $16.28 | $16.39 | $16.17 | $16.38 | $16.38 | 54,950,120 |
| 2025-04-30 | $15.61 | $16.29 | $15.60 | $16.24 | $16.24 | 74,694,710 |
| 2025-04-29 | $15.43 | $15.65 | $15.40 | $15.59 | $15.59 | 20,849,810 |
| 2025-04-28 | $15.64 | $15.67 | $15.46 | $15.49 | $15.49 | 25,486,170 |
| 2025-04-25 | $15.52 | $15.90 | $15.46 | $15.72 | $15.72 | 43,121,110 |
| 2025-04-24 | $15.43 | $15.58 | $15.30 | $15.53 | $15.53 | 30,094,820 |
| 2025-04-23 | $15.35 | $15.64 | $15.33 | $15.41 | $15.41 | 35,990,740 |
| 2025-04-22 | $15.35 | $15.40 | $15.26 | $15.28 | $15.28 | 20,872,050 |
| 2025-04-21 | $15.35 | $15.38 | $15.23 | $15.36 | $15.36 | 17,581,460 |
| 2025-04-18 | $15.40 | $15.44 | $15.21 | $15.35 | $15.35 | 25,308,210 |
| 2025-04-17 | $15.74 | $15.85 | $15.39 | $15.51 | $15.51 | 45,284,010 |
| 2025-04-16 | $15.79 | $15.80 | $15.30 | $15.75 | $15.75 | 63,620,050 |
| 2025-04-15 | $15.51 | $15.56 | $15.33 | $15.42 | $15.42 | 29,201,300 |
| 2025-04-14 | $15.49 | $15.68 | $15.32 | $15.50 | $15.50 | 49,716,060 |
| 2025-04-11 | $15.07 | $15.30 | $14.96 | $15.16 | $15.16 | 47,590,610 |
| 2025-04-10 | $15.50 | $15.50 | $14.93 | $15.05 | $15.05 | 63,735,660 |
| 2025-04-09 | $14.49 | $15.20 | $14.20 | $15.20 | $15.20 | 72,163,990 |
| 2025-04-08 | $14.00 | $14.68 | $14.00 | $14.62 | $14.62 | 94,815,810 |
| 2025-04-07 | $14.60 | $14.75 | $13.92 | $13.92 | $13.92 | 90,024,370 |
| 2025-04-03 | $15.50 | $15.68 | $15.37 | $15.47 | $15.47 | 32,234,910 |
| 2025-04-02 | $15.75 | $15.79 | $15.51 | $15.66 | $15.66 | 30,502,630 |
| 2025-04-01 | $15.77 | $15.90 | $15.54 | $15.72 | $15.72 | 40,341,840 |
| 2025-03-31 | $15.50 | $16.07 | $15.50 | $15.79 | $15.79 | 91,903,760 |
| 2025-03-28 | $15.49 | $15.56 | $15.33 | $15.44 | $15.44 | 29,287,630 |
| 2025-03-27 | $15.30 | $15.54 | $15.26 | $15.49 | $15.49 | 33,444,260 |
| 2025-03-26 | $15.22 | $15.42 | $15.17 | $15.40 | $15.40 | 31,331,730 |
| 2025-03-25 | $15.31 | $15.38 | $15.21 | $15.25 | $15.25 | 31,838,020 |
| 2025-03-24 | $15.27 | $15.55 | $15.09 | $15.29 | $15.29 | 56,938,730 |
| 2025-03-21 | $15.55 | $15.61 | $15.31 | $15.32 | $15.32 | 37,616,500 |
| 2025-03-20 | $15.61 | $15.69 | $15.55 | $15.59 | $15.59 | 28,762,100 |
| 2025-03-19 | $15.70 | $15.84 | $15.58 | $15.61 | $15.61 | 40,895,810 |
| 2025-03-18 | $15.60 | $15.80 | $15.50 | $15.70 | $15.70 | 42,614,120 |
| 2025-03-17 | $15.61 | $15.70 | $15.48 | $15.57 | $15.57 | 35,326,160 |
| 2025-03-14 | $15.32 | $15.68 | $15.30 | $15.60 | $15.60 | 51,705,820 |
| 2025-03-13 | $15.60 | $15.65 | $15.29 | $15.32 | $15.32 | 57,744,820 |
| 2025-03-12 | $15.75 | $15.86 | $15.65 | $15.65 | $15.65 | 53,063,560 |
| 2025-03-11 | $16.04 | $16.04 | $15.48 | $15.73 | $15.73 | 101,863,810 |
| 2025-03-10 | $16.39 | $16.39 | $16.18 | $16.24 | $16.24 | 39,952,760 |
| 2025-03-07 | $16.58 | $16.58 | $16.31 | $16.40 | $16.40 | 47,831,620 |
| 2025-03-06 | $16.43 | $16.70 | $16.35 | $16.65 | $16.65 | 58,926,960 |
| 2025-03-05 | $16.56 | $16.56 | $16.27 | $16.42 | $16.42 | 36,562,270 |
| 2025-03-04 | $16.50 | $16.58 | $16.29 | $16.56 | $16.56 | 34,971,040 |
| 2025-03-03 | $16.63 | $16.72 | $16.43 | $16.59 | $16.59 | 43,572,430 |
| 2025-02-28 | $16.82 | $16.98 | $16.41 | $16.45 | $16.45 | 59,707,810 |
| 2025-02-27 | $16.89 | $17.07 | $16.74 | $16.98 | $16.98 | 57,230,610 |
| 2025-02-26 | $17.09 | $17.09 | $16.70 | $16.88 | $16.88 | 72,560,370 |
| 2025-02-25 | $17.20 | $17.23 | $16.95 | $17.02 | $17.02 | 78,352,710 |
| 2025-02-24 | $17.59 | $18.00 | $17.34 | $17.38 | $17.38 | 127,685,270 |
| 2025-02-20 | $17.66 | $18.14 | $17.59 | $17.69 | $17.69 | 52,547,190 |
| 2025-02-19 | $17.58 | $17.73 | $17.44 | $17.66 | $17.66 | 54,714,160 |
| 2025-02-18 | $18.39 | $18.39 | $17.50 | $17.58 | $17.58 | 86,410,560 |
| 2025-02-17 | $18.42 | $18.94 | $18.00 | $18.45 | $18.45 | 86,317,460 |
| 2025-02-14 | $18.40 | $18.70 | $18.08 | $18.33 | $18.33 | 76,201,740 |
| 2025-02-13 | $18.40 | $18.95 | $18.21 | $18.53 | $18.53 | 103,002,870 |
| 2025-02-12 | $18.60 | $18.76 | $18.00 | $18.40 | $18.40 | 134,717,990 |
| 2025-02-11 | $18.20 | $19.79 | $17.63 | $19.01 | $19.01 | 171,853,580 |
| 2025-02-10 | $18.50 | $19.25 | $18.08 | $18.18 | $18.18 | 110,357,790 |
| 2025-02-07 | $17.10 | $18.44 | $17.05 | $18.05 | $18.05 | 157,098,460 |
| 2025-02-06 | $17.00 | $17.02 | $16.53 | $16.98 | $16.98 | 73,223,200 |
| 2025-02-05 | $17.30 | $17.30 | $16.93 | $17.05 | $17.05 | 61,927,970 |
| 2025-01-27 | $17.31 | $17.89 | $17.11 | $17.16 | $17.16 | 74,809,160 |
| 2025-01-24 | $16.26 | $17.07 | $16.20 | $16.94 | $16.94 | 91,187,250 |
| 2025-01-23 | $16.45 | $16.73 | $16.26 | $16.27 | $16.27 | 61,237,690 |
| 2025-01-22 | $16.67 | $16.72 | $16.13 | $16.27 | $16.27 | 73,363,410 |
| 2025-01-21 | $17.20 | $17.32 | $16.82 | $16.91 | $16.91 | 49,628,870 |
| 2025-01-20 | $16.88 | $17.46 | $16.88 | $17.09 | $17.09 | 73,257,150 |
| 2025-01-17 | $16.77 | $16.91 | $16.52 | $16.80 | $16.80 | 61,248,360 |
| 2025-01-16 | $16.30 | $17.12 | $16.30 | $16.88 | $16.88 | 109,677,650 |
| 2025-01-15 | $16.80 | $16.85 | $16.19 | $16.30 | $16.30 | 90,167,770 |
| 2025-01-14 | $16.28 | $17.38 | $16.20 | $17.05 | $17.05 | 118,605,910 |
| 2025-01-13 | $17.10 | $17.36 | $16.18 | $16.27 | $16.27 | 135,152,470 |
| 2025-01-09 | $17.80 | $17.99 | $16.91 | $17.41 | $17.41 | 134,117,400 |
| 2025-01-08 | $18.30 | $18.38 | $16.99 | $17.89 | $17.89 | 139,189,410 |
| 2025-01-07 | $17.95 | $18.61 | $17.81 | $18.59 | $18.59 | 62,482,900 |
| 2025-01-06 | $17.90 | $18.61 | $17.74 | $17.87 | $17.87 | 78,238,660 |
| 2025-01-03 | $18.86 | $19.06 | $18.00 | $18.01 | $18.01 | 108,053,450 |
| 2025-01-02 | $20.50 | $20.57 | $18.81 | $19.03 | $19.03 | 142,480,700 |
| 2024-12-31 | $20.76 | $21.30 | $20.50 | $20.76 | $20.76 | 121,839,810 |
| 2024-12-30 | $19.81 | $21.30 | $19.41 | $21.04 | $21.04 | 182,909,040 |
| 2024-12-27 | $18.76 | $20.22 | $18.38 | $19.81 | $19.81 | 172,346,870 |
| 2024-12-26 | $18.88 | $19.28 | $18.70 | $18.84 | $18.84 | 95,376,060 |
| 2024-12-25 | $18.61 | $19.40 | $18.54 | $18.85 | $18.85 | 119,824,830 |
| 2024-12-24 | $18.13 | $18.80 | $17.93 | $18.62 | $18.62 | 84,834,330 |
| 2024-12-23 | $18.16 | $18.62 | $17.88 | $18.13 | $18.13 | 80,651,920 |
| 2024-12-20 | $18.20 | $18.55 | $18.00 | $18.19 | $18.19 | 75,367,400 |
| 2024-12-19 | $18.67 | $18.98 | $17.82 | $18.33 | $18.33 | 125,708,150 |
| 2024-12-18 | $18.64 | $19.43 | $18.36 | $18.98 | $18.98 | 154,321,100 |
| 2024-12-17 | $18.29 | $18.85 | $18.18 | $18.27 | $18.27 | 124,822,940 |
| 2024-12-16 | $18.37 | $18.84 | $18.15 | $18.23 | $18.23 | 154,266,770 |
| 2024-12-13 | $17.30 | $19.16 | $17.18 | $18.74 | $18.74 | 310,795,210 |
| 2024-12-12 | $17.82 | $17.85 | $17.18 | $17.42 | $17.42 | 112,793,310 |
| 2024-12-11 | $17.96 | $18.80 | $17.53 | $17.72 | $17.72 | 126,049,560 |
| 2024-12-10 | $18.45 | $18.90 | $17.92 | $17.97 | $17.97 | 103,571,220 |
| 2024-12-09 | $17.83 | $18.76 | $17.83 | $18.07 | $18.07 | 93,570,900 |
| 2024-12-06 | $18.20 | $18.40 | $17.71 | $17.76 | $17.76 | 79,746,690 |
| 2024-12-05 | $17.71 | $18.45 | $17.58 | $18.28 | $18.28 | 101,182,020 |
| 2024-12-04 | $18.70 | $19.36 | $17.75 | $17.85 | $17.85 | 142,225,190 |
| 2024-12-03 | $18.91 | $19.40 | $18.53 | $18.93 | $18.93 | 158,561,320 |
| 2024-12-02 | $16.95 | $19.34 | $16.93 | $19.00 | $19.00 | 223,583,710 |
| 2024-11-29 | $17.22 | $18.04 | $17.20 | $17.58 | $17.58 | 112,892,470 |
| 2024-11-28 | $17.78 | $17.90 | $16.94 | $17.43 | $17.43 | 142,629,310 |
| 2024-11-27 | $18.17 | $18.63 | $17.10 | $17.93 | $17.93 | 219,235,970 |
| 2024-11-26 | $18.76 | $19.14 | $18.31 | $18.37 | $18.37 | 173,697,320 |
| 2024-11-25 | $18.90 | $19.78 | $18.30 | $19.50 | $19.50 | 307,510,880 |
| 2024-11-22 | $18.05 | $19.14 | $17.68 | $17.98 | $17.98 | 240,354,280 |
| 2024-11-21 | $16.88 | $18.86 | $16.87 | $18.28 | $18.28 | 212,750,860 |
| 2024-11-20 | $16.30 | $17.32 | $16.30 | $17.15 | $17.15 | 233,213,040 |
| 2024-11-19 | $17.12 | $17.41 | $16.52 | $16.52 | $16.52 | 267,626,760 |
| 2024-11-18 | $19.00 | $19.00 | $18.00 | $18.35 | $18.35 | 287,884,700 |
| 2024-11-15 | $16.20 | $17.99 | $15.85 | $17.27 | $17.27 | 285,097,370 |
| 2024-11-14 | $16.99 | $17.60 | $15.30 | $16.72 | $16.72 | 345,733,620 |
| 2024-11-13 | $15.84 | $16.73 | $15.81 | $16.73 | $16.73 | 142,180,480 |
| 2024-11-12 | $14.19 | $15.21 | $14.15 | $15.21 | $15.21 | 202,762,760 |
| 2024-11-11 | $13.32 | $13.84 | $13.30 | $13.83 | $13.83 | 58,658,900 |
| 2024-11-08 | $13.68 | $13.75 | $13.36 | $13.43 | $13.43 | 49,075,770 |
| 2024-11-07 | $13.15 | $13.57 | $13.15 | $13.56 | $13.56 | 41,589,830 |
| 2024-11-06 | $13.27 | $13.43 | $13.22 | $13.28 | $13.28 | 40,659,430 |
| 2024-11-05 | $13.10 | $13.29 | $12.96 | $13.27 | $13.27 | 42,644,050 |
| 2024-11-04 | $12.86 | $13.17 | $12.86 | $13.17 | $13.17 | 35,886,460 |
| 2024-11-01 | $12.85 | $12.99 | $12.77 | $12.89 | $12.89 | 30,198,770 |
| 2024-10-31 | $13.01 | $13.08 | $12.73 | $12.87 | $12.87 | 44,980,580 |
| 2024-10-30 | $13.18 | $13.33 | $13.10 | $13.18 | $13.18 | 22,218,780 |
| 2024-10-29 | $13.49 | $13.51 | $13.26 | $13.30 | $13.30 | 28,092,950 |
| 2024-10-28 | $13.35 | $13.47 | $13.28 | $13.45 | $13.45 | 29,340,940 |
| 2024-10-25 | $13.19 | $13.38 | $13.17 | $13.35 | $13.35 | 25,856,770 |
| 2024-10-24 | $13.45 | $13.45 | $13.14 | $13.18 | $13.18 | 28,770,630 |
| 2024-10-23 | $13.20 | $13.48 | $13.10 | $13.45 | $13.45 | 39,536,180 |
| 2024-10-22 | $12.90 | $13.25 | $12.90 | $13.12 | $13.12 | 37,643,230 |
| 2024-10-21 | $13.18 | $13.20 | $12.85 | $12.94 | $12.94 | 42,688,580 |
| 2024-10-18 | $12.80 | $13.30 | $12.66 | $13.11 | $13.11 | 41,972,960 |
| 2024-10-17 | $13.08 | $13.20 | $12.79 | $12.80 | $12.80 | 26,755,390 |
| 2024-10-16 | $13.08 | $13.22 | $12.97 | $13.07 | $13.07 | 27,607,310 |
| 2024-10-15 | $13.58 | $13.58 | $13.19 | $13.20 | $13.20 | 30,858,760 |
| 2024-10-14 | $13.67 | $13.78 | $13.50 | $13.63 | $13.63 | 34,868,200 |
| 2024-10-11 | $13.91 | $14.09 | $13.49 | $13.67 | $13.67 | 29,933,460 |
| 2024-10-10 | $13.62 | $14.17 | $13.52 | $13.92 | $13.92 | 54,663,910 |
| 2024-10-09 | $14.70 | $14.70 | $13.59 | $13.59 | $13.59 | 69,300,390 |
| 2024-10-08 | $16.00 | $16.07 | $14.56 | $14.91 | $14.91 | 101,611,980 |
| 2024-09-30 | $13.90 | $14.69 | $13.90 | $14.63 | $14.63 | 78,191,870 |
| 2024-09-27 | $13.37 | $13.59 | $13.26 | $13.57 | $13.57 | 24,306,730 |
| 2024-09-26 | $12.55 | $13.23 | $12.52 | $13.22 | $13.22 | 36,219,120 |
| 2024-09-25 | $12.45 | $12.86 | $12.41 | $12.56 | $12.56 | 35,291,760 |
| 2024-09-24 | $11.97 | $12.25 | $11.83 | $12.23 | $12.23 | 27,100,580 |
| 2024-09-23 | $11.80 | $11.95 | $11.77 | $11.89 | $11.89 | 10,120,610 |
| 2024-09-20 | $11.84 | $11.94 | $11.68 | $11.86 | $11.86 | 22,415,370 |
| 2024-09-19 | $11.80 | $11.90 | $11.67 | $11.83 | $11.83 | 15,827,500 |
| 2024-09-18 | $11.55 | $11.85 | $11.52 | $11.78 | $11.78 | 16,165,620 |
| 2024-09-13 | $11.67 | $11.71 | $11.49 | $11.55 | $11.55 | 17,780,020 |
| 2024-09-12 | $11.82 | $11.84 | $11.66 | $11.67 | $11.67 | 16,280,070 |
| 2024-09-11 | $11.80 | $11.95 | $11.70 | $11.82 | $11.82 | 17,006,760 |
| 2024-09-10 | $12.15 | $12.16 | $11.75 | $11.79 | $11.79 | 22,961,500 |
| 2024-09-09 | $12.27 | $12.34 | $12.09 | $12.14 | $12.14 | 14,838,900 |
| 2024-09-06 | $12.16 | $12.50 | $12.16 | $12.28 | $12.28 | 20,286,280 |
| 2024-09-05 | $12.09 | $12.21 | $12.08 | $12.15 | $12.15 | 15,653,680 |
| 2024-09-04 | $12.12 | $12.23 | $12.08 | $12.09 | $12.09 | 13,992,450 |
| 2024-09-03 | $12.13 | $12.23 | $12.07 | $12.23 | $12.23 | 17,434,530 |
| 2024-09-02 | $12.48 | $12.54 | $12.17 | $12.17 | $12.17 | 24,264,240 |
| 2024-08-30 | $12.49 | $12.78 | $12.20 | $12.56 | $12.56 | 29,042,120 |
| 2024-08-29 | $12.59 | $12.64 | $12.54 | $12.55 | $12.55 | 13,347,640 |
| 2024-08-28 | $12.79 | $12.82 | $12.50 | $12.55 | $12.55 | 15,112,790 |
| 2024-08-27 | $12.85 | $12.93 | $12.71 | $12.76 | $12.76 | 10,292,850 |
| 2024-08-26 | $13.02 | $13.09 | $12.81 | $12.88 | $12.88 | 14,843,500 |
| 2024-08-23 | $12.68 | $13.04 | $12.67 | $13.00 | $13.00 | 16,639,100 |
| 2024-08-22 | $12.80 | $12.83 | $12.66 | $12.67 | $12.67 | 17,397,830 |
| 2024-08-21 | $12.83 | $12.89 | $12.75 | $12.84 | $12.84 | 14,286,020 |
| 2024-08-20 | $13.11 | $13.14 | $12.85 | $12.88 | $12.88 | 19,572,870 |
| 2024-08-19 | $13.14 | $13.37 | $13.08 | $13.09 | $13.09 | 22,586,230 |
| 2024-08-16 | $13.18 | $13.30 | $13.05 | $13.08 | $13.08 | 20,630,850 |
| 2024-08-15 | $13.33 | $13.52 | $13.28 | $13.46 | $13.46 | 19,279,300 |
| 2024-08-14 | $13.62 | $13.63 | $13.33 | $13.33 | $13.33 | 19,171,030 |
| 2024-08-13 | $13.73 | $13.78 | $13.55 | $13.65 | $13.65 | 12,577,890 |
| 2024-08-12 | $13.85 | $13.89 | $13.62 | $13.74 | $13.74 | 10,781,380 |
| 2024-08-09 | $14.12 | $14.21 | $13.86 | $13.86 | $13.86 | 13,641,070 |
| 2024-08-08 | $14.15 | $14.24 | $14.08 | $14.08 | $14.08 | 10,613,500 |
| 2024-08-07 | $14.34 | $14.34 | $14.18 | $14.18 | $14.18 | 10,472,790 |
| 2024-08-06 | $14.55 | $14.66 | $14.16 | $14.25 | $14.25 | 20,007,390 |
| 2024-08-05 | $14.60 | $14.74 | $14.51 | $14.52 | $14.52 | 17,649,960 |
| 2024-08-02 | $14.65 | $14.72 | $14.50 | $14.55 | $14.55 | 12,945,340 |
| 2024-08-01 | $14.68 | $14.80 | $14.61 | $14.73 | $14.73 | 14,706,890 |
| 2024-07-31 | $14.45 | $14.75 | $14.38 | $14.68 | $14.68 | 19,729,900 |
| 2024-07-30 | $14.70 | $14.70 | $14.35 | $14.45 | $14.45 | 17,682,000 |
| 2024-07-29 | $14.49 | $14.75 | $14.44 | $14.60 | $14.60 | 15,159,960 |
| 2024-07-26 | $14.57 | $14.63 | $14.37 | $14.43 | $14.43 | 16,843,360 |
| 2024-07-25 | $14.50 | $14.58 | $14.44 | $14.50 | $14.50 | 14,174,580 |
| 2024-07-24 | $14.63 | $14.70 | $14.45 | $14.49 | $14.49 | 19,035,520 |
| 2024-07-23 | $14.85 | $14.98 | $14.69 | $14.69 | $14.69 | 24,571,470 |
| 2024-07-22 | $14.83 | $14.94 | $14.73 | $14.91 | $14.91 | 26,502,360 |
| 2024-07-19 | $14.80 | $14.95 | $14.70 | $14.87 | $14.87 | 30,877,910 |
| 2024-07-18 | $14.75 | $14.84 | $14.63 | $14.77 | $14.77 | 32,215,190 |
| 2024-07-17 | $14.89 | $14.95 | $14.37 | $14.81 | $14.81 | 51,953,000 |
| 2024-07-16 | $14.30 | $14.56 | $14.18 | $14.52 | $14.52 | 24,047,120 |
| 2024-07-15 | $14.18 | $14.36 | $14.16 | $14.23 | $14.23 | 16,168,530 |
| 2024-07-12 | $14.02 | $14.24 | $13.99 | $14.20 | $14.20 | 16,048,740 |
| 2024-07-11 | $13.87 | $14.07 | $13.87 | $14.02 | $14.02 | 15,784,190 |
| 2024-07-10 | $13.40 | $13.84 | $13.40 | $13.82 | $13.82 | 17,456,240 |
| 2024-07-09 | $13.37 | $13.50 | $13.20 | $13.50 | $13.50 | 13,699,670 |
| 2024-07-08 | $13.57 | $13.60 | $13.36 | $13.38 | $13.38 | 15,543,200 |
| 2024-07-05 | $13.67 | $13.71 | $13.58 | $13.62 | $13.62 | 13,008,350 |
| 2024-07-04 | $13.78 | $13.89 | $13.64 | $13.70 | $13.70 | 11,689,820 |
| 2024-07-03 | $13.75 | $13.83 | $13.74 | $13.77 | $13.77 | 9,111,590 |
| 2024-07-02 | $13.85 | $13.92 | $13.73 | $13.75 | $13.75 | 11,938,040 |
| 2024-07-01 | $13.83 | $13.92 | $13.73 | $13.86 | $13.86 | 10,623,130 |
| 2024-06-28 | $13.81 | $13.98 | $13.79 | $13.86 | $13.86 | 12,504,200 |
| 2024-06-27 | $13.90 | $13.90 | $13.74 | $13.79 | $13.79 | 12,789,900 |
| 2024-06-26 | $13.96 | $13.99 | $13.82 | $13.94 | $13.94 | 12,385,980 |
| 2024-06-25 | $14.05 | $14.16 | $13.90 | $13.96 | $13.96 | 15,171,880 |
| 2024-06-24 | $14.10 | $14.11 | $13.91 | $14.00 | $14.00 | 15,276,850 |
| 2024-06-21 | $13.99 | $14.14 | $13.98 | $14.05 | $14.05 | 13,625,690 |
| 2024-06-20 | $14.16 | $14.19 | $13.97 | $14.02 | $14.02 | 11,632,230 |
| 2024-06-19 | $14.34 | $14.37 | $14.16 | $14.16 | $14.16 | 12,680,260 |
| 2024-06-18 | $14.35 | $14.44 | $14.25 | $14.36 | $14.36 | 18,886,490 |
| 2024-06-17 | $14.25 | $14.60 | $14.21 | $14.32 | $14.32 | 26,423,730 |
| 2024-06-14 | $13.90 | $14.36 | $13.86 | $14.30 | $14.30 | 28,177,550 |
| 2024-06-13 | $14.05 | $14.07 | $13.75 | $13.97 | $13.97 | 25,774,250 |
| 2024-06-12 | $14.10 | $14.22 | $14.06 | $14.19 | $14.19 | 17,072,100 |
| 2024-06-11 | $14.10 | $14.16 | $13.87 | $14.10 | $14.10 | 24,193,310 |
| 2024-06-07 | $14.17 | $14.20 | $14.07 | $14.11 | $14.11 | 13,137,740 |
| 2024-06-06 | $14.17 | $14.21 | $14.06 | $14.14 | $14.14 | 14,557,800 |
| 2024-06-05 | $14.28 | $14.36 | $14.15 | $14.17 | $14.17 | 16,067,300 |
| 2024-06-04 | $14.32 | $14.39 | $14.19 | $14.26 | $14.26 | 20,738,910 |
| 2024-06-03 | $14.16 | $14.44 | $14.15 | $14.40 | $14.40 | 35,992,310 |
| 2024-05-31 | $14.23 | $14.33 | $14.07 | $14.07 | $14.07 | 20,154,360 |
| 2024-05-30 | $14.17 | $14.35 | $14.16 | $14.23 | $14.23 | 16,339,590 |
| 2024-05-29 | $14.07 | $14.17 | $14.07 | $14.13 | $14.13 | 11,990,880 |
| 2024-05-28 | $14.34 | $14.37 | $14.08 | $14.09 | $14.09 | 18,863,490 |
| 2024-05-27 | $14.29 | $14.47 | $14.25 | $14.38 | $14.38 | 20,435,970 |
| 2024-05-24 | $14.16 | $14.25 | $14.13 | $14.19 | $14.19 | 15,336,170 |
| 2024-05-23 | $14.45 | $14.45 | $14.08 | $14.18 | $14.18 | 27,601,040 |
| 2024-05-22 | $14.45 | $14.47 | $14.41 | $14.43 | $14.43 | 13,275,920 |
| 2024-05-21 | $14.43 | $14.49 | $14.34 | $14.47 | $14.47 | 14,662,110 |
| 2024-05-20 | $14.50 | $14.54 | $14.41 | $14.42 | $14.42 | 18,615,110 |
| 2024-05-17 | $14.40 | $14.52 | $14.37 | $14.52 | $14.52 | 19,506,030 |
| 2024-05-16 | $14.48 | $14.52 | $14.36 | $14.40 | $14.40 | 20,142,250 |
| 2024-05-15 | $14.59 | $14.59 | $14.42 | $14.46 | $14.46 | 13,691,720 |
| 2024-05-14 | $14.62 | $14.72 | $14.55 | $14.60 | $14.60 | 18,653,770 |
| 2024-05-13 | $14.57 | $14.62 | $14.40 | $14.60 | $14.60 | 18,190,590 |
| 2024-05-10 | $14.58 | $14.62 | $14.45 | $14.61 | $14.61 | 18,415,670 |
| 2024-05-09 | $14.57 | $14.61 | $14.52 | $14.57 | $14.57 | 17,479,550 |
| 2024-05-08 | $14.51 | $14.60 | $14.45 | $14.55 | $14.55 | 18,876,700 |
| 2024-05-07 | $14.80 | $14.80 | $14.53 | $14.56 | $14.56 | 27,720,800 |
| 2024-05-06 | $14.94 | $15.19 | $14.78 | $14.80 | $14.80 | 37,863,960 |
| 2024-04-30 | $15.23 | $15.28 | $14.85 | $14.86 | $14.86 | 35,089,020 |
| 2024-04-29 | $15.28 | $15.34 | $15.06 | $15.28 | $15.28 | 25,750,120 |
| 2024-04-26 | $15.15 | $15.29 | $15.08 | $15.20 | $15.20 | 19,890,610 |
| 2024-04-25 | $14.94 | $15.19 | $14.85 | $15.14 | $15.14 | 20,036,040 |
| 2024-04-24 | $15.01 | $15.07 | $14.83 | $14.94 | $14.94 | 14,470,390 |
| 2024-04-23 | $15.05 | $15.15 | $14.98 | $15.01 | $15.01 | 16,571,460 |
| 2024-04-22 | $15.20 | $15.34 | $15.06 | $15.09 | $15.09 | 17,463,680 |
| 2024-04-19 | $15.30 | $15.40 | $15.18 | $15.23 | $15.23 | 16,190,880 |
| 2024-04-18 | $15.13 | $15.41 | $15.10 | $15.36 | $15.36 | 24,492,350 |
| 2024-04-17 | $15.17 | $15.23 | $15.02 | $15.19 | $15.19 | 25,181,920 |
| 2024-04-16 | $15.20 | $15.32 | $15.07 | $15.23 | $15.23 | 26,810,760 |
| 2024-04-15 | $15.00 | $15.28 | $14.94 | $15.21 | $15.21 | 24,380,340 |
| 2024-04-12 | $15.27 | $15.30 | $15.01 | $15.02 | $15.02 | 17,958,580 |
| 2024-04-11 | $15.24 | $15.37 | $15.03 | $15.27 | $15.27 | 21,065,270 |
| 2024-04-10 | $15.32 | $15.47 | $15.16 | $15.28 | $15.28 | 20,563,740 |
| 2024-04-09 | $15.35 | $15.38 | $15.18 | $15.30 | $15.30 | 25,806,830 |
| 2024-04-08 | $15.42 | $15.77 | $15.27 | $15.31 | $15.31 | 28,601,030 |
| 2024-04-03 | $15.38 | $15.39 | $15.23 | $15.35 | $15.35 | 20,677,530 |
| 2024-04-02 | $15.35 | $15.41 | $15.24 | $15.29 | $15.29 | 20,488,010 |
| 2024-04-01 | $15.08 | $15.36 | $15.01 | $15.27 | $15.27 | 25,363,550 |
| 2024-03-29 | $14.95 | $15.11 | $14.93 | $15.07 | $15.07 | 15,579,000 |
| 2024-03-28 | $14.97 | $15.16 | $14.92 | $14.95 | $14.95 | 28,793,700 |
| 2024-03-27 | $15.02 | $15.10 | $14.93 | $14.97 | $14.97 | 20,979,020 |
| 2024-03-26 | $14.72 | $15.04 | $14.71 | $15.01 | $15.01 | 21,626,070 |
| 2024-03-25 | $14.84 | $14.92 | $14.73 | $14.73 | $14.73 | 14,130,090 |
| 2024-03-22 | $14.98 | $14.98 | $14.72 | $14.85 | $14.85 | 14,872,380 |
| 2024-03-21 | $14.88 | $15.01 | $14.83 | $14.90 | $14.90 | 14,966,500 |
| 2024-03-20 | $14.78 | $14.92 | $14.78 | $14.90 | $14.90 | 13,536,140 |
| 2024-03-19 | $14.85 | $14.90 | $14.71 | $14.74 | $14.74 | 12,594,050 |
| 2024-03-18 | $14.66 | $14.94 | $14.66 | $14.84 | $14.84 | 20,335,380 |
| 2024-03-15 | $14.61 | $14.69 | $14.54 | $14.63 | $14.63 | 22,180,920 |
| 2024-03-14 | $14.85 | $14.89 | $14.62 | $14.67 | $14.67 | 15,372,700 |
| 2024-03-13 | $14.91 | $15.03 | $14.81 | $14.83 | $14.83 | 16,628,090 |
| 2024-03-12 | $14.98 | $15.01 | $14.85 | $14.91 | $14.91 | 18,250,070 |
| 2024-03-11 | $14.94 | $15.04 | $14.91 | $14.98 | $14.98 | 15,174,530 |
| 2024-03-08 | $15.02 | $15.10 | $14.93 | $15.00 | $15.00 | 12,980,460 |
| 2024-03-07 | $15.05 | $15.15 | $14.97 | $15.00 | $15.00 | 16,196,610 |
| 2024-03-06 | $15.18 | $15.20 | $15.01 | $15.01 | $15.01 | 16,124,020 |
| 2024-03-05 | $14.91 | $15.23 | $14.87 | $15.18 | $15.18 | 29,287,940 |
| 2024-03-04 | $15.01 | $15.12 | $14.87 | $14.97 | $14.97 | 18,193,530 |
| 2024-03-01 | $14.99 | $15.05 | $14.90 | $14.98 | $14.98 | 16,063,060 |
| 2024-02-29 | $14.70 | $14.96 | $14.69 | $14.96 | $14.96 | 22,712,770 |
| 2024-02-28 | $14.90 | $14.93 | $14.72 | $14.76 | $14.76 | 22,965,070 |
| 2024-02-27 | $14.78 | $14.95 | $14.74 | $14.89 | $14.89 | 14,628,240 |
| 2024-02-26 | $14.93 | $14.99 | $14.76 | $14.78 | $14.78 | 22,312,590 |
| 2024-02-23 | $14.86 | $14.94 | $14.79 | $14.90 | $14.90 | 14,218,580 |
| 2024-02-22 | $14.73 | $14.88 | $14.70 | $14.85 | $14.85 | 14,900,260 |
| 2024-02-21 | $14.58 | $14.91 | $14.55 | $14.73 | $14.73 | 21,458,100 |
| 2024-02-20 | $14.55 | $14.67 | $14.43 | $14.63 | $14.63 | 20,869,100 |
| 2024-02-19 | $14.60 | $14.69 | $14.47 | $14.55 | $14.55 | 25,238,360 |
| 2024-02-08 | $14.41 | $14.59 | $14.31 | $14.58 | $14.58 | 34,774,450 |
| 2024-02-07 | $14.19 | $14.41 | $13.96 | $14.41 | $14.41 | 38,572,940 |
| 2024-02-06 | $13.78 | $14.20 | $13.70 | $14.15 | $14.15 | 34,883,090 |
| 2024-02-05 | $13.79 | $13.88 | $13.37 | $13.78 | $13.78 | 35,155,600 |
| 2024-02-02 | $13.74 | $13.88 | $13.18 | $13.75 | $13.75 | 36,711,380 |
| 2024-02-01 | $13.64 | $13.89 | $13.62 | $13.71 | $13.71 | 23,748,170 |
| 2024-01-31 | $13.72 | $13.80 | $13.54 | $13.67 | $13.67 | 25,793,410 |
| 2024-01-30 | $13.85 | $13.96 | $13.71 | $13.71 | $13.71 | 18,267,200 |
| 2024-01-29 | $13.93 | $14.09 | $13.84 | $13.91 | $13.91 | 22,208,720 |
| 2024-01-26 | $13.63 | $13.96 | $13.62 | $13.89 | $13.89 | 26,781,310 |
| 2024-01-25 | $13.56 | $13.79 | $13.51 | $13.76 | $13.76 | 29,315,920 |
| 2024-01-24 | $13.26 | $13.56 | $13.22 | $13.51 | $13.51 | 22,954,110 |
| 2024-01-23 | $13.22 | $13.30 | $13.11 | $13.20 | $13.20 | 17,480,310 |
| 2024-01-22 | $13.43 | $13.48 | $13.11 | $13.24 | $13.24 | 31,746,590 |
| 2024-01-19 | $13.36 | $13.51 | $13.25 | $13.41 | $13.41 | 22,390,880 |
| 2024-01-18 | $13.25 | $13.46 | $12.92 | $13.37 | $13.37 | 35,340,900 |
| 2024-01-17 | $13.48 | $13.50 | $13.25 | $13.25 | $13.25 | 16,634,700 |
| 2024-01-16 | $13.31 | $13.48 | $13.30 | $13.46 | $13.46 | 17,749,140 |
| 2024-01-15 | $13.30 | $13.45 | $13.25 | $13.32 | $13.32 | 10,485,190 |
| 2024-01-12 | $13.34 | $13.42 | $13.30 | $13.32 | $13.32 | 9,496,030 |
| 2024-01-11 | $13.22 | $13.40 | $13.16 | $13.38 | $13.38 | 13,831,580 |
| 2024-01-10 | $13.19 | $13.27 | $13.15 | $13.22 | $13.22 | 12,375,450 |
| 2024-01-09 | $13.13 | $13.23 | $13.09 | $13.22 | $13.22 | 18,259,480 |
| 2024-01-08 | $13.30 | $13.38 | $13.08 | $13.12 | $13.12 | 21,877,680 |
| 2024-01-05 | $13.42 | $13.53 | $13.27 | $13.34 | $13.34 | 17,574,800 |
| 2024-01-04 | $13.51 | $13.56 | $13.31 | $13.42 | $13.42 | 16,882,050 |
| 2024-01-03 | $13.40 | $13.53 | $13.37 | $13.50 | $13.50 | 12,174,680 |
| 2024-01-02 | $13.56 | $13.75 | $13.41 | $13.42 | $13.42 | 18,821,010 |
| 2024-01-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-12-29 | $13.49 | $13.63 | $13.43 | $13.53 | $13.53 | 28,187,110 |
| 2023-12-28 | $13.21 | $13.52 | $13.20 | $13.52 | $13.52 | 19,838,700 |
| 2023-12-27 | $13.31 | $13.39 | $13.15 | $13.30 | $13.30 | 14,995,710 |
| 2023-12-26 | $13.38 | $13.38 | $13.26 | $13.29 | $13.29 | 10,887,340 |
| 2023-12-25 | $13.36 | $13.48 | $13.31 | $13.38 | $13.38 | 12,411,970 |
| 2023-12-22 | $13.35 | $13.49 | $13.25 | $13.40 | $13.40 | 15,542,350 |
| 2023-12-21 | $13.25 | $13.37 | $13.20 | $13.35 | $13.35 | 17,150,140 |
| 2023-12-20 | $13.43 | $13.50 | $13.28 | $13.28 | $13.28 | 15,801,910 |
| 2023-12-19 | $13.46 | $13.52 | $13.35 | $13.45 | $13.45 | 14,732,700 |
| 2023-12-18 | $13.43 | $13.52 | $13.30 | $13.47 | $13.47 | 14,633,150 |
| 2023-12-15 | $13.63 | $13.66 | $13.46 | $13.49 | $13.49 | 18,136,730 |
| 2023-12-14 | $13.82 | $13.89 | $13.59 | $13.61 | $13.61 | 16,898,940 |
| 2023-12-13 | $13.94 | $14.03 | $13.76 | $13.77 | $13.77 | 17,967,730 |
| 2023-12-12 | $13.92 | $14.05 | $13.83 | $14.00 | $14.00 | 17,072,030 |
| 2023-12-11 | $14.06 | $14.07 | $13.80 | $13.99 | $13.99 | 32,235,420 |
| 2023-12-08 | $13.98 | $14.19 | $13.95 | $14.12 | $14.12 | 32,166,020 |
| 2023-12-07 | $14.09 | $14.09 | $13.74 | $14.04 | $14.04 | 30,771,160 |
| 2023-12-06 | $14.43 | $14.47 | $14.08 | $14.09 | $14.09 | 39,039,830 |
| 2023-12-05 | $14.70 | $14.73 | $14.42 | $14.44 | $14.44 | 19,334,240 |
| 2023-12-04 | $14.86 | $14.96 | $14.69 | $14.71 | $14.71 | 18,803,880 |
| 2023-12-01 | $14.85 | $14.89 | $14.65 | $14.86 | $14.86 | 26,717,480 |
| 2023-11-30 | $15.00 | $15.08 | $14.80 | $14.88 | $14.88 | 24,312,760 |
| 2023-11-29 | $15.36 | $15.37 | $14.96 | $15.05 | $15.05 | 37,337,880 |
| 2023-11-28 | $15.31 | $15.45 | $14.91 | $15.37 | $15.37 | 62,497,030 |
| 2023-11-27 | $14.95 | $15.62 | $14.75 | $15.49 | $15.49 | 94,795,390 |
| 2023-11-24 | $14.69 | $14.78 | $14.56 | $14.58 | $14.58 | 20,115,750 |
| 2023-11-23 | $14.38 | $14.72 | $14.36 | $14.69 | $14.69 | 28,675,430 |
| 2023-11-22 | $14.41 | $14.48 | $14.32 | $14.37 | $14.37 | 13,997,870 |
| 2023-11-21 | $14.45 | $14.59 | $14.42 | $14.43 | $14.43 | 19,706,910 |
| 2023-11-20 | $14.44 | $14.54 | $14.41 | $14.44 | $14.44 | 16,639,830 |
| 2023-11-17 | $14.31 | $14.50 | $14.26 | $14.48 | $14.48 | 20,405,790 |
| 2023-11-16 | $14.44 | $14.46 | $14.32 | $14.32 | $14.32 | 17,440,880 |
| 2023-11-15 | $14.46 | $14.49 | $14.39 | $14.48 | $14.48 | 15,809,390 |
| 2023-11-14 | $14.49 | $14.52 | $14.38 | $14.40 | $14.40 | 19,464,600 |
| 2023-11-13 | $14.60 | $14.65 | $14.39 | $14.44 | $14.44 | 19,938,400 |
| 2023-11-10 | $14.84 | $14.93 | $14.58 | $14.60 | $14.60 | 15,920,240 |
| 2023-11-09 | $14.87 | $14.98 | $14.74 | $14.87 | $14.87 | 14,921,330 |
| 2023-11-08 | $14.90 | $14.99 | $14.69 | $14.91 | $14.91 | 23,822,900 |
| 2023-11-07 | $14.96 | $15.23 | $14.90 | $14.92 | $14.92 | 22,587,480 |
| 2023-11-06 | $14.88 | $15.08 | $14.82 | $15.01 | $15.01 | 23,631,820 |
| 2023-11-03 | $14.76 | $14.87 | $14.70 | $14.83 | $14.83 | 15,831,970 |
| 2023-11-02 | $14.50 | $14.89 | $14.50 | $14.78 | $14.78 | 25,487,570 |
| 2023-11-01 | $14.52 | $14.61 | $14.32 | $14.52 | $14.52 | 24,349,330 |
| 2023-10-31 | $14.74 | $14.83 | $14.40 | $14.52 | $14.52 | 33,861,960 |
| 2023-10-30 | $15.11 | $15.15 | $14.79 | $14.80 | $14.80 | 23,970,590 |
| 2023-10-27 | $14.91 | $15.32 | $14.91 | $15.17 | $15.17 | 23,961,450 |
| 2023-10-26 | $14.70 | $15.04 | $14.70 | $15.00 | $15.00 | 19,645,680 |
| 2023-10-25 | $14.58 | $14.90 | $14.53 | $14.82 | $14.82 | 17,042,710 |
| 2023-10-24 | $14.51 | $14.62 | $14.35 | $14.50 | $14.50 | 18,663,860 |
| 2023-10-23 | $14.67 | $15.00 | $14.44 | $14.55 | $14.55 | 21,313,900 |
| 2023-10-20 | $14.70 | $14.80 | $14.58 | $14.60 | $14.60 | 18,025,430 |
| 2023-10-19 | $15.03 | $15.10 | $14.74 | $14.74 | $14.74 | 24,157,320 |
| 2023-10-18 | $15.05 | $15.28 | $15.04 | $15.18 | $15.18 | 18,701,870 |
| 2023-10-17 | $15.18 | $15.18 | $15.03 | $15.07 | $15.07 | 11,614,060 |
| 2023-10-16 | $15.30 | $15.30 | $15.08 | $15.12 | $15.12 | 13,578,180 |
| 2023-10-13 | $15.25 | $15.27 | $15.07 | $15.12 | $15.12 | 16,976,290 |
| 2023-10-12 | $14.81 | $15.21 | $14.81 | $15.17 | $15.17 | 23,042,730 |
| 2023-10-11 | $14.99 | $15.00 | $14.81 | $14.82 | $14.82 | 13,261,930 |
| 2023-10-10 | $14.95 | $15.01 | $14.85 | $14.92 | $14.92 | 16,340,180 |
| 2023-10-09 | $14.80 | $15.02 | $14.73 | $14.97 | $14.97 | 17,181,450 |
| 2023-09-28 | $14.89 | $15.00 | $14.79 | $14.80 | $14.80 | 11,938,740 |
| 2023-09-27 | $14.93 | $14.96 | $14.80 | $14.84 | $14.84 | 11,688,600 |
| 2023-09-26 | $14.98 | $15.06 | $14.83 | $14.86 | $14.86 | 14,484,310 |
| 2023-09-25 | $15.06 | $15.08 | $14.94 | $14.97 | $14.97 | 14,869,100 |
| 2023-09-22 | $14.92 | $15.08 | $14.85 | $15.06 | $15.06 | 17,236,150 |
| 2023-09-21 | $15.00 | $15.06 | $14.87 | $14.91 | $14.91 | 16,021,820 |
| 2023-09-20 | $14.96 | $15.07 | $14.88 | $14.98 | $14.98 | 17,292,940 |
| 2023-09-19 | $14.81 | $14.96 | $14.80 | $14.94 | $14.94 | 16,290,820 |
| 2023-09-18 | $14.70 | $14.90 | $14.62 | $14.84 | $14.84 | 16,151,420 |
| 2023-09-15 | $14.88 | $14.90 | $14.67 | $14.74 | $14.74 | 19,405,820 |
| 2023-09-14 | $14.70 | $14.88 | $14.37 | $14.83 | $14.83 | 32,437,230 |
| 2023-09-13 | $14.90 | $14.99 | $14.79 | $14.88 | $14.88 | 15,936,470 |
| 2023-09-12 | $14.93 | $14.98 | $14.85 | $14.95 | $14.95 | 16,908,340 |
| 2023-09-11 | $14.62 | $14.93 | $14.59 | $14.89 | $14.89 | 21,079,990 |
| 2023-09-08 | $14.67 | $14.68 | $14.50 | $14.59 | $14.59 | 14,250,000 |
| 2023-09-07 | $14.75 | $14.82 | $14.69 | $14.73 | $14.73 | 15,012,540 |
| 2023-09-06 | $14.65 | $14.81 | $14.64 | $14.80 | $14.80 | 15,652,640 |
| 2023-09-05 | $14.74 | $14.80 | $14.64 | $14.71 | $14.71 | 19,976,300 |
| 2023-09-04 | $14.60 | $14.79 | $14.53 | $14.74 | $14.74 | 21,415,480 |
| 2023-09-01 | $14.35 | $14.58 | $14.34 | $14.54 | $14.54 | 20,008,290 |
| 2023-08-31 | $14.39 | $14.61 | $14.26 | $14.36 | $14.36 | 36,441,060 |
| 2023-08-30 | $14.31 | $14.39 | $14.14 | $14.14 | $14.14 | 18,757,280 |
| 2023-08-29 | $14.28 | $14.46 | $14.21 | $14.30 | $14.30 | 26,237,490 |
| 2023-08-28 | $14.56 | $14.65 | $14.18 | $14.23 | $14.23 | 30,777,450 |
| 2023-08-25 | $13.92 | $14.22 | $13.84 | $14.04 | $14.04 | 18,367,870 |
| 2023-08-24 | $13.97 | $14.11 | $13.89 | $13.95 | $13.95 | 15,436,650 |
| 2023-08-23 | $14.04 | $14.18 | $13.93 | $13.97 | $13.97 | 14,817,270 |
| 2023-08-22 | $14.02 | $14.15 | $13.91 | $14.04 | $14.04 | 19,123,280 |
| 2023-08-21 | $14.20 | $14.29 | $13.97 | $13.97 | $13.97 | 14,368,270 |
| 2023-08-18 | $14.37 | $14.44 | $14.21 | $14.21 | $14.21 | 12,721,320 |
| 2023-08-17 | $14.31 | $14.41 | $14.22 | $14.39 | $14.39 | 14,796,090 |
| 2023-08-16 | $14.35 | $14.47 | $14.34 | $14.35 | $14.35 | 11,709,360 |
| 2023-08-15 | $14.48 | $14.58 | $14.31 | $14.42 | $14.42 | 17,862,770 |
| 2023-08-14 | $14.70 | $14.72 | $14.36 | $14.47 | $14.47 | 22,291,240 |
| 2023-08-11 | $15.26 | $15.27 | $14.80 | $14.80 | $14.80 | 27,231,050 |
| 2023-08-10 | $15.28 | $15.40 | $15.20 | $15.23 | $15.23 | 12,084,360 |
| 2023-08-09 | $15.28 | $15.39 | $15.18 | $15.30 | $15.30 | 15,567,380 |
| 2023-08-08 | $15.33 | $15.40 | $15.23 | $15.33 | $15.33 | 16,414,690 |
| 2023-08-07 | $15.28 | $15.33 | $15.11 | $15.31 | $15.31 | 19,776,640 |
| 2023-08-04 | $15.33 | $15.55 | $15.27 | $15.30 | $15.30 | 19,047,200 |
| 2023-08-03 | $15.28 | $15.33 | $15.10 | $15.27 | $15.27 | 23,813,290 |
| 2023-08-02 | $15.34 | $15.48 | $15.23 | $15.33 | $15.33 | 22,355,150 |
| 2023-08-01 | $15.42 | $15.60 | $15.29 | $15.35 | $15.35 | 29,647,050 |
| 2023-07-31 | $15.20 | $15.65 | $15.19 | $15.49 | $15.49 | 57,298,610 |
| 2023-07-28 | $14.64 | $15.20 | $14.48 | $15.17 | $15.17 | 62,972,100 |
| 2023-07-27 | $14.65 | $14.98 | $14.59 | $14.62 | $14.62 | 39,347,270 |
| 2023-07-26 | $14.39 | $14.52 | $14.34 | $14.40 | $14.40 | 15,168,870 |
| 2023-07-25 | $14.30 | $14.52 | $14.24 | $14.45 | $14.45 | 29,033,150 |
| 2023-07-24 | $14.15 | $14.26 | $14.08 | $14.23 | $14.23 | 12,820,850 |
| 2023-07-21 | $14.12 | $14.20 | $14.04 | $14.17 | $14.17 | 13,321,470 |
| 2023-07-20 | $14.29 | $14.40 | $14.06 | $14.07 | $14.07 | 14,098,760 |
| 2023-07-19 | $14.22 | $14.30 | $14.16 | $14.28 | $14.28 | 17,783,420 |
| 2023-07-18 | $14.36 | $14.61 | $14.28 | $14.48 | $14.14 | 17,275,710 |
| 2023-07-17 | $14.42 | $14.45 | $14.29 | $14.36 | $14.03 | 10,293,980 |
| 2023-07-14 | $14.45 | $14.50 | $14.36 | $14.41 | $14.07 | 12,740,280 |
| 2023-07-13 | $14.49 | $14.55 | $14.38 | $14.45 | $14.11 | 15,186,190 |
| 2023-07-12 | $14.56 | $14.70 | $14.42 | $14.44 | $14.10 | 17,171,140 |
| 2023-07-11 | $14.33 | $14.60 | $14.32 | $14.54 | $14.20 | 21,191,370 |
| 2023-07-10 | $14.39 | $14.48 | $14.23 | $14.32 | $13.99 | 17,005,140 |
| 2023-07-07 | $14.39 | $14.52 | $14.32 | $14.41 | $14.41 | 12,262,200 |
| 2023-07-06 | $14.38 | $14.55 | $14.32 | $14.44 | $14.44 | 15,959,900 |
| 2023-07-05 | $14.45 | $14.48 | $14.36 | $14.37 | $14.37 | 15,076,140 |
| 2023-07-04 | $14.29 | $14.49 | $14.22 | $14.45 | $14.45 | 25,240,780 |
| 2023-07-03 | $14.18 | $14.33 | $14.17 | $14.28 | $14.28 | 17,864,740 |
| 2023-06-30 | $14.12 | $14.24 | $14.12 | $14.17 | $14.17 | 13,213,960 |
| 2023-06-29 | $14.13 | $14.20 | $14.10 | $14.15 | $14.15 | 13,679,480 |
| 2023-06-28 | $14.08 | $14.17 | $14.01 | $14.13 | $14.13 | 14,250,070 |
| 2023-06-27 | $13.99 | $14.12 | $13.83 | $14.08 | $14.08 | 17,601,350 |
| 2023-06-26 | $14.03 | $14.22 | $13.97 | $14.04 | $14.04 | 20,701,780 |
| 2023-06-21 | $14.18 | $14.22 | $14.08 | $14.09 | $14.09 | 16,773,520 |
| 2023-06-20 | $14.19 | $14.22 | $14.10 | $14.12 | $14.12 | 12,231,810 |
| 2023-06-19 | $14.04 | $14.17 | $14.02 | $14.15 | $14.15 | 19,506,180 |
| 2023-06-16 | $14.18 | $14.24 | $14.06 | $14.07 | $14.07 | 51,788,740 |
| 2023-06-15 | $14.05 | $14.24 | $13.98 | $14.14 | $14.14 | 26,453,350 |
| 2023-06-14 | $14.18 | $14.37 | $14.01 | $14.04 | $14.04 | 37,957,360 |
| 2023-06-13 | $13.82 | $13.97 | $13.82 | $13.93 | $13.93 | 14,901,050 |
| 2023-06-12 | $13.80 | $13.93 | $13.77 | $13.87 | $13.87 | 19,228,690 |
| 2023-06-09 | $13.69 | $13.86 | $13.68 | $13.80 | $13.80 | 24,776,280 |
| 2023-06-08 | $13.45 | $13.63 | $13.43 | $13.61 | $13.61 | 13,232,790 |
| 2023-06-07 | $13.56 | $13.58 | $13.41 | $13.44 | $13.44 | 12,914,420 |
| 2023-06-06 | $13.57 | $13.68 | $13.46 | $13.47 | $13.47 | 14,579,940 |
| 2023-06-05 | $13.64 | $13.75 | $13.57 | $13.61 | $13.61 | 14,142,010 |
| 2023-06-02 | $13.55 | $13.66 | $13.51 | $13.64 | $13.64 | 19,220,290 |
| 2023-06-01 | $13.40 | $13.58 | $13.39 | $13.49 | $13.49 | 14,956,400 |
| 2023-05-31 | $13.50 | $13.54 | $13.39 | $13.42 | $13.42 | 12,098,260 |
| 2023-05-30 | $13.48 | $13.60 | $13.37 | $13.52 | $13.52 | 16,929,250 |
| 2023-05-29 | $13.24 | $13.50 | $13.19 | $13.48 | $13.48 | 24,440,320 |
| 2023-05-26 | $13.18 | $13.32 | $13.09 | $13.20 | $13.20 | 16,391,430 |
| 2023-05-25 | $13.38 | $13.42 | $13.15 | $13.22 | $13.22 | 22,349,890 |
| 2023-05-24 | $13.64 | $13.64 | $13.39 | $13.40 | $13.40 | 22,071,250 |
| 2023-05-23 | $13.75 | $13.81 | $13.66 | $13.66 | $13.66 | 13,663,390 |
| 2023-05-22 | $13.67 | $13.82 | $13.65 | $13.74 | $13.74 | 16,440,040 |
| 2023-05-19 | $13.78 | $13.82 | $13.67 | $13.68 | $13.68 | 23,203,470 |
| 2023-05-18 | $13.94 | $13.99 | $13.76 | $13.81 | $13.81 | 19,272,820 |
| 2023-05-17 | $13.95 | $14.06 | $13.91 | $13.94 | $13.94 | 15,892,140 |
| 2023-05-16 | $14.09 | $14.09 | $13.93 | $13.97 | $13.97 | 12,947,740 |
| 2023-05-15 | $14.00 | $14.09 | $13.92 | $14.07 | $14.07 | 18,474,020 |
| 2023-05-12 | $14.11 | $14.15 | $14.00 | $14.01 | $14.01 | 15,664,150 |
| 2023-05-11 | $14.23 | $14.34 | $14.11 | $14.13 | $14.13 | 26,082,850 |
| 2023-05-10 | $14.04 | $14.29 | $14.01 | $14.26 | $14.26 | 35,347,050 |
| 2023-05-09 | $14.06 | $14.23 | $13.97 | $14.04 | $14.04 | 32,680,160 |
| 2023-05-08 | $13.94 | $14.13 | $13.92 | $14.02 | $14.02 | 28,223,230 |
| 2023-05-05 | $13.96 | $14.05 | $13.82 | $13.85 | $13.85 | 24,739,340 |
| 2023-05-04 | $13.97 | $14.02 | $13.86 | $13.95 | $13.95 | 22,594,430 |
| 2023-05-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-05-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-04-28 | $13.98 | $14.18 | $13.97 | $14.12 | $14.12 | 18,938,400 |
| 2023-04-27 | $13.81 | $13.98 | $13.76 | $13.97 | $13.97 | 16,520,400 |
| 2023-04-26 | $13.75 | $13.95 | $13.73 | $13.81 | $13.81 | 15,334,100 |
| 2023-04-25 | $13.90 | $13.91 | $13.72 | $13.79 | $13.79 | 19,048,930 |
| 2023-04-24 | $13.97 | $14.04 | $13.85 | $13.86 | $13.86 | 17,602,560 |
| 2023-04-21 | $14.23 | $14.26 | $13.90 | $13.93 | $13.93 | 27,690,720 |
| 2023-04-20 | $14.39 | $14.40 | $14.20 | $14.24 | $14.24 | 13,812,200 |
| 2023-04-19 | $14.54 | $14.56 | $14.36 | $14.36 | $14.36 | 13,788,010 |
| 2023-04-18 | $14.45 | $14.56 | $14.42 | $14.55 | $14.55 | 20,133,990 |
| 2023-04-17 | $14.32 | $14.47 | $14.27 | $14.47 | $14.47 | 20,812,470 |
| 2023-04-14 | $14.20 | $14.35 | $14.20 | $14.26 | $14.26 | 16,362,670 |
| 2023-04-13 | $14.15 | $14.23 | $14.00 | $14.20 | $14.20 | 16,536,000 |
| 2023-04-12 | $14.20 | $14.23 | $14.14 | $14.17 | $14.17 | 14,975,140 |
| 2023-04-11 | $14.21 | $14.26 | $14.16 | $14.19 | $14.19 | 15,087,860 |
| 2023-04-10 | $14.32 | $14.32 | $14.21 | $14.23 | $14.23 | 13,481,980 |
| 2023-04-07 | $14.31 | $14.38 | $14.26 | $14.32 | $14.32 | 11,614,900 |
| 2023-04-06 | $14.48 | $14.48 | $14.29 | $14.31 | $14.31 | 11,479,380 |
| 2023-04-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-04-04 | $14.37 | $14.49 | $14.33 | $14.48 | $14.48 | 18,819,210 |
| 2023-04-03 | $14.33 | $14.44 | $14.24 | $14.37 | $14.37 | 16,927,870 |
| 2023-03-31 | $14.34 | $14.41 | $14.31 | $14.36 | $14.36 | 13,075,070 |
| 2023-03-30 | $14.25 | $14.37 | $14.17 | $14.35 | $14.35 | 14,395,440 |
| 2023-03-29 | $14.37 | $14.37 | $14.23 | $14.25 | $14.25 | 10,543,000 |
| 2023-03-28 | $14.27 | $14.32 | $14.22 | $14.27 | $14.27 | 13,949,880 |
| 2023-03-27 | $14.28 | $14.29 | $14.16 | $14.23 | $14.23 | 15,433,450 |
| 2023-03-24 | $14.30 | $14.39 | $14.25 | $14.26 | $14.26 | 13,556,670 |
| 2023-03-23 | $14.24 | $14.34 | $14.19 | $14.31 | $14.31 | 11,124,700 |
| 2023-03-22 | $14.21 | $14.29 | $14.17 | $14.29 | $14.29 | 14,927,500 |
| 2023-03-21 | $14.19 | $14.24 | $14.10 | $14.20 | $14.20 | 16,428,110 |
| 2023-03-20 | $14.21 | $14.35 | $14.14 | $14.18 | $14.18 | 13,573,480 |
| 2023-03-17 | $14.22 | $14.40 | $14.17 | $14.21 | $14.21 | 21,373,050 |
| 2023-03-16 | $14.06 | $14.21 | $14.01 | $14.17 | $14.17 | 19,209,560 |
| 2023-03-15 | $14.10 | $14.18 | $14.05 | $14.11 | $14.11 | 15,341,280 |
| 2023-03-14 | $14.08 | $14.14 | $13.85 | $14.05 | $14.05 | 25,840,310 |
| 2023-03-13 | $14.16 | $14.26 | $13.96 | $14.11 | $14.11 | 31,349,200 |
| 2023-03-10 | $14.76 | $14.79 | $14.25 | $14.26 | $14.26 | 58,286,620 |
| 2023-03-09 | $15.09 | $15.09 | $14.87 | $14.93 | $14.93 | 19,014,710 |
| 2023-03-08 | $15.05 | $15.12 | $15.01 | $15.09 | $15.09 | 12,912,740 |
| 2023-03-07 | $15.20 | $15.42 | $15.08 | $15.14 | $15.14 | 32,114,690 |
| 2023-03-06 | $15.30 | $15.31 | $15.13 | $15.20 | $15.20 | 16,617,690 |
| 2023-03-03 | $15.23 | $15.29 | $15.18 | $15.28 | $15.28 | 14,793,440 |
| 2023-03-02 | $15.19 | $15.28 | $15.16 | $15.21 | $15.21 | 15,838,250 |
| 2023-03-01 | $15.01 | $15.20 | $14.99 | $15.19 | $15.19 | 23,813,420 |
| 2023-02-28 | $14.94 | $15.03 | $14.87 | $15.03 | $15.03 | 17,016,440 |
| 2023-02-27 | $14.91 | $15.01 | $14.87 | $14.89 | $14.89 | 11,388,810 |
| 2023-02-24 | $15.13 | $15.13 | $14.93 | $14.96 | $14.96 | 13,153,960 |
| 2023-02-23 | $15.13 | $15.18 | $15.06 | $15.14 | $15.14 | 13,859,480 |
| 2023-02-22 | $15.10 | $15.21 | $15.05 | $15.13 | $15.13 | 15,818,800 |
| 2023-02-21 | $14.99 | $15.22 | $14.94 | $15.21 | $15.21 | 29,834,010 |
| 2023-02-20 | $14.71 | $15.00 | $14.69 | $15.00 | $15.00 | 23,222,640 |
| 2023-02-17 | $14.81 | $14.92 | $14.70 | $14.70 | $14.70 | 16,333,410 |
| 2023-02-16 | $14.96 | $15.15 | $14.72 | $14.81 | $14.81 | 28,945,720 |
| 2023-02-15 | $14.93 | $15.02 | $14.90 | $14.95 | $14.95 | 15,544,470 |
| 2023-02-14 | $14.89 | $14.92 | $14.85 | $14.92 | $14.92 | 10,628,340 |
| 2023-02-13 | $14.82 | $14.92 | $14.74 | $14.88 | $14.88 | 17,319,470 |
| 2023-02-10 | $14.86 | $14.90 | $14.78 | $14.83 | $14.83 | 11,659,760 |
| 2023-02-09 | $14.80 | $14.92 | $14.79 | $14.90 | $14.90 | 12,185,640 |
| 2023-02-08 | $14.90 | $14.92 | $14.82 | $14.85 | $14.85 | 10,479,550 |
| 2023-02-07 | $14.90 | $14.93 | $14.82 | $14.90 | $14.90 | 13,210,950 |
| 2023-02-06 | $14.80 | $14.88 | $14.74 | $14.85 | $14.85 | 15,767,240 |
| 2023-02-03 | $14.92 | $14.92 | $14.76 | $14.84 | $14.84 | 19,733,220 |
| 2023-02-02 | $15.21 | $15.23 | $14.89 | $14.96 | $14.96 | 40,541,420 |
| 2023-02-01 | $15.06 | $15.20 | $15.05 | $15.19 | $15.19 | 21,103,700 |
| 2023-01-31 | $14.99 | $15.18 | $14.98 | $15.02 | $15.02 | 18,961,230 |
| 2023-01-30 | $15.12 | $15.20 | $14.96 | $15.02 | $15.02 | 31,335,020 |
| 2023-01-20 | $14.77 | $14.85 | $14.75 | $14.84 | $14.84 | 14,846,040 |
| 2023-01-19 | $14.72 | $14.76 | $14.61 | $14.75 | $14.75 | 13,651,400 |
| 2023-01-18 | $14.75 | $14.84 | $14.69 | $14.72 | $14.72 | 12,265,980 |
| 2023-01-17 | $14.69 | $14.74 | $14.62 | $14.73 | $14.73 | 13,514,470 |
| 2023-01-16 | $14.50 | $14.79 | $14.46 | $14.70 | $14.70 | 25,178,930 |
| 2023-01-13 | $14.40 | $14.52 | $14.38 | $14.52 | $14.52 | 16,146,080 |
| 2023-01-12 | $14.49 | $14.52 | $14.34 | $14.38 | $14.38 | 16,092,570 |
| 2023-01-11 | $14.48 | $14.52 | $14.41 | $14.43 | $14.43 | 15,195,790 |
| 2023-01-10 | $14.48 | $14.58 | $14.31 | $14.49 | $14.49 | 25,310,860 |
| 2023-01-09 | $14.51 | $14.59 | $14.47 | $14.48 | $14.48 | 15,812,720 |
| 2023-01-06 | $14.45 | $14.56 | $14.41 | $14.47 | $14.47 | 16,946,440 |
| 2023-01-05 | $14.50 | $14.54 | $14.43 | $14.47 | $14.47 | 19,455,300 |
| 2023-01-04 | $14.39 | $14.44 | $14.34 | $14.41 | $14.41 | 12,575,630 |
| 2023-01-03 | $14.32 | $14.45 | $14.19 | $14.41 | $14.41 | 17,267,390 |
| 2023-01-02 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2022-12-30 | $14.42 | $14.52 | $14.38 | $14.41 | $14.41 | 12,051,970 |
| 2022-12-29 | $14.56 | $14.60 | $14.33 | $14.33 | $14.33 | 16,359,910 |
| 2022-12-28 | $14.71 | $14.74 | $14.56 | $14.63 | $14.63 | 12,270,550 |
| 2022-12-27 | $14.81 | $14.83 | $14.65 | $14.76 | $14.76 | 8,882,290 |
| 2022-12-26 | $14.67 | $14.76 | $14.63 | $14.71 | $14.71 | 7,889,810 |
| 2022-12-23 | $14.72 | $14.82 | $14.62 | $14.67 | $14.67 | 11,575,520 |
| 2022-12-22 | $14.80 | $14.96 | $14.71 | $14.77 | $14.77 | 12,401,350 |
| 2022-12-21 | $14.70 | $14.79 | $14.63 | $14.69 | $14.69 | 10,560,430 |
| 2022-12-20 | $14.95 | $15.03 | $14.54 | $14.72 | $14.72 | 21,113,360 |
| 2022-12-19 | $15.35 | $15.45 | $14.97 | $15.03 | $15.03 | 24,280,970 |
| 2022-12-16 | $15.04 | $15.26 | $15.01 | $15.25 | $15.25 | 18,632,710 |
| 2022-12-15 | $15.10 | $15.23 | $14.99 | $15.13 | $15.13 | 16,135,980 |
| 2022-12-14 | $15.10 | $15.17 | $14.97 | $15.14 | $15.14 | 11,757,740 |
| 2022-12-13 | $15.09 | $15.18 | $14.95 | $15.11 | $15.11 | 13,638,170 |
| 2022-12-12 | $15.22 | $15.24 | $15.01 | $15.04 | $15.04 | 15,542,400 |
| 2022-12-09 | $15.22 | $15.28 | $15.07 | $15.24 | $15.24 | 20,482,880 |
| 2022-12-08 | $15.22 | $15.30 | $15.18 | $15.24 | $15.24 | 14,862,070 |
| 2022-12-07 | $15.28 | $15.39 | $15.19 | $15.23 | $15.23 | 20,689,500 |
| 2022-12-06 | $15.22 | $15.53 | $15.15 | $15.29 | $15.29 | 24,782,580 |
| 2022-12-05 | $15.18 | $15.29 | $15.09 | $15.26 | $15.26 | 25,035,390 |
| 2022-12-01 | $15.45 | $15.45 | $15.06 | $15.07 | $15.07 | 37,415,350 |
| 2022-11-30 | $14.72 | $15.40 | $14.71 | $15.18 | $15.18 | 62,628,250 |
| 2022-11-29 | $14.40 | $14.79 | $14.38 | $14.77 | $14.77 | 35,325,830 |
| 2022-11-28 | $14.49 | $14.49 | $14.21 | $14.36 | $14.36 | 23,289,590 |
| 2022-11-25 | $14.50 | $14.65 | $14.47 | $14.65 | $14.65 | 18,173,550 |
| 2022-11-24 | $14.57 | $14.65 | $14.49 | $14.52 | $14.52 | 12,117,680 |
| 2022-11-23 | $14.42 | $14.66 | $14.39 | $14.55 | $14.55 | 23,613,630 |
| 2022-11-22 | $14.37 | $14.55 | $14.32 | $14.43 | $14.43 | 18,864,500 |
| 2022-11-21 | $14.31 | $14.37 | $14.18 | $14.36 | $14.36 | 17,393,130 |
| 2022-11-18 | $14.56 | $14.66 | $14.41 | $14.41 | $14.41 | 16,448,090 |
| 2022-11-17 | $14.49 | $14.54 | $14.41 | $14.51 | $14.51 | 15,402,050 |
| 2022-11-16 | $14.55 | $14.62 | $14.50 | $14.55 | $14.55 | 16,305,400 |
| 2022-11-15 | $14.36 | $14.60 | $14.35 | $14.58 | $14.58 | 24,477,100 |
| 2022-11-14 | $14.64 | $14.65 | $14.37 | $14.39 | $14.39 | 27,649,470 |
| 2022-11-11 | $14.49 | $14.60 | $14.38 | $14.51 | $14.51 | 27,642,000 |
| 2022-11-10 | $14.24 | $14.30 | $14.13 | $14.25 | $14.25 | 14,594,140 |
| 2022-11-09 | $14.40 | $14.44 | $14.28 | $14.28 | $14.28 | 12,817,220 |
| 2022-11-08 | $14.40 | $14.46 | $14.26 | $14.39 | $14.39 | 17,276,090 |
| 2022-11-07 | $14.39 | $14.55 | $14.35 | $14.51 | $14.51 | 18,266,340 |
| 2022-11-04 | $14.11 | $14.54 | $14.11 | $14.50 | $14.50 | 26,251,650 |
| 2022-11-03 | $14.24 | $14.33 | $14.09 | $14.17 | $14.17 | 14,820,290 |
| 2022-11-02 | $14.02 | $14.35 | $13.96 | $14.33 | $14.33 | 27,968,510 |
| 2022-11-01 | $13.81 | $14.13 | $13.77 | $14.11 | $14.11 | 18,527,350 |
| 2022-10-31 | $13.79 | $13.99 | $13.72 | $13.75 | $13.75 | 20,048,680 |
| 2022-10-28 | $14.36 | $14.37 | $13.97 | $14.04 | $14.04 | 18,852,290 |
| 2022-10-27 | $14.26 | $14.41 | $14.21 | $14.33 | $14.33 | 15,774,990 |
| 2022-10-26 | $14.18 | $14.35 | $14.10 | $14.16 | $14.16 | 15,253,520 |
| 2022-10-25 | $14.12 | $14.34 | $13.92 | $14.19 | $14.19 | 19,739,310 |
| 2022-10-24 | $14.26 | $14.44 | $13.90 | $13.91 | $13.91 | 22,046,800 |
| 2022-10-21 | $14.36 | $14.46 | $14.21 | $14.21 | $14.21 | 11,925,150 |
| 2022-10-20 | $14.34 | $14.45 | $14.27 | $14.35 | $14.35 | 14,810,270 |
| 2022-10-19 | $14.65 | $14.75 | $14.39 | $14.39 | $14.39 | 15,550,180 |
| 2022-10-18 | $14.78 | $14.93 | $14.62 | $14.67 | $14.67 | 15,813,470 |
| 2022-10-17 | $14.51 | $14.74 | $14.44 | $14.71 | $14.71 | 16,553,030 |
| 2022-10-14 | $14.23 | $14.65 | $14.23 | $14.56 | $14.56 | 26,146,090 |
| 2022-10-13 | $14.25 | $14.35 | $14.09 | $14.19 | $14.19 | 19,479,780 |
| 2022-10-12 | $14.17 | $14.38 | $13.95 | $14.35 | $14.35 | 18,443,360 |
| 2022-10-11 | $14.20 | $14.29 | $14.13 | $14.16 | $14.16 | 10,430,300 |
| 2022-10-10 | $14.37 | $14.41 | $14.14 | $14.20 | $14.20 | 12,135,160 |
| 2022-09-30 | $14.30 | $14.48 | $14.29 | $14.30 | $14.30 | 12,980,350 |
| 2022-09-29 | $14.60 | $14.62 | $14.25 | $14.27 | $14.27 | 13,668,280 |
| 2022-09-28 | $14.59 | $14.62 | $14.44 | $14.49 | $14.49 | 11,950,640 |
| 2022-09-27 | $14.60 | $14.72 | $14.52 | $14.65 | $14.65 | 11,825,640 |
| 2022-09-26 | $14.76 | $14.83 | $14.53 | $14.55 | $14.55 | 13,712,970 |
| 2022-09-23 | $14.83 | $14.90 | $14.69 | $14.77 | $14.77 | 11,899,230 |
| 2022-09-22 | $14.82 | $14.88 | $14.74 | $14.81 | $14.81 | 8,861,730 |
| 2022-09-21 | $14.83 | $15.02 | $14.67 | $14.92 | $14.92 | 15,072,580 |
| 2022-09-20 | $15.08 | $15.17 | $14.85 | $14.89 | $14.89 | 18,517,980 |
| 2022-09-19 | $15.01 | $15.20 | $15.00 | $15.01 | $15.01 | 13,846,400 |
| 2022-09-16 | $15.30 | $15.37 | $15.02 | $15.02 | $15.02 | 23,014,030 |
| 2022-09-15 | $15.42 | $15.50 | $15.30 | $15.34 | $15.34 | 16,272,580 |
| 2022-09-14 | $15.48 | $15.54 | $15.33 | $15.44 | $15.44 | 18,702,040 |
| 2022-09-13 | $15.50 | $15.72 | $15.50 | $15.65 | $15.65 | 18,117,860 |
| 2022-09-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2022-09-09 | $15.41 | $15.56 | $15.33 | $15.48 | $15.48 | 17,835,290 |
| 2022-09-08 | $15.41 | $15.47 | $15.34 | $15.35 | $15.35 | 11,702,800 |
| 2022-09-07 | $15.38 | $15.45 | $15.31 | $15.40 | $15.40 | 15,346,000 |
| 2022-09-06 | $15.31 | $15.46 | $15.29 | $15.42 | $15.42 | 20,930,630 |
| 2022-09-05 | $15.18 | $15.25 | $15.08 | $15.21 | $15.21 | 15,736,320 |
| 2022-09-02 | $15.30 | $15.37 | $15.21 | $15.26 | $15.26 | 13,682,160 |
| 2022-09-01 | $15.45 | $15.46 | $15.23 | $15.30 | $15.30 | 18,675,890 |
| 2022-08-31 | $15.38 | $15.50 | $15.21 | $15.47 | $15.47 | 27,916,190 |
| 2022-08-30 | $15.50 | $15.60 | $15.36 | $15.48 | $15.48 | 20,894,360 |
| 2022-08-29 | $15.60 | $15.70 | $15.43 | $15.50 | $15.50 | 33,675,590 |
| 2022-08-26 | $15.89 | $15.98 | $15.47 | $15.88 | $15.88 | 49,815,100 |
| 2022-08-25 | $16.05 | $16.20 | $15.83 | $16.18 | $16.18 | 16,426,980 |
| 2022-08-24 | $16.30 | $16.37 | $15.97 | $15.97 | $15.97 | 22,711,050 |
| 2022-08-23 | $16.40 | $16.47 | $16.20 | $16.29 | $16.29 | 20,999,100 |
| 2022-08-22 | $16.26 | $16.59 | $16.20 | $16.47 | $16.47 | 27,478,480 |
| 2022-08-19 | $16.33 | $16.45 | $16.26 | $16.27 | $16.27 | 15,723,890 |
| 2022-08-18 | $16.50 | $16.62 | $16.33 | $16.36 | $16.36 | 17,169,920 |
| 2022-08-17 | $16.42 | $16.62 | $16.26 | $16.56 | $16.56 | 25,223,090 |
| 2022-08-16 | $16.33 | $16.58 | $16.31 | $16.38 | $16.38 | 19,692,430 |
| 2022-08-15 | $16.38 | $16.54 | $16.29 | $16.34 | $16.34 | 16,749,690 |
| 2022-08-12 | $16.37 | $16.43 | $16.33 | $16.39 | $16.39 | 15,739,990 |
| 2022-08-11 | $16.19 | $16.39 | $16.06 | $16.36 | $16.36 | 29,146,250 |
| 2022-08-10 | $16.12 | $16.34 | $16.04 | $16.16 | $16.16 | 19,507,200 |
| 2022-08-09 | $16.17 | $16.30 | $16.11 | $16.16 | $16.16 | 14,990,330 |
| 2022-08-08 | $16.28 | $16.41 | $16.08 | $16.20 | $16.20 | 23,170,620 |
| 2022-08-05 | $15.99 | $16.10 | $15.83 | $16.08 | $16.08 | 20,220,960 |
| 2022-08-04 | $16.06 | $16.10 | $15.75 | $15.92 | $15.92 | 21,479,040 |
| 2022-08-03 | $15.80 | $16.35 | $15.80 | $15.89 | $15.89 | 35,774,040 |
| 2022-08-02 | $16.15 | $16.20 | $15.56 | $15.87 | $15.87 | 42,038,770 |
| 2022-08-01 | $16.18 | $16.47 | $16.06 | $16.38 | $16.38 | 30,953,120 |
| 2022-07-29 | $16.08 | $16.30 | $16.07 | $16.19 | $16.19 | 26,833,660 |
| 2022-07-28 | $16.05 | $16.26 | $16.01 | $16.08 | $16.08 | 22,658,920 |
| 2022-07-27 | $16.01 | $16.12 | $15.96 | $16.00 | $16.00 | 17,068,900 |
| 2022-07-26 | $16.01 | $16.17 | $16.01 | $16.07 | $16.07 | 19,167,110 |
| 2022-07-25 | $16.25 | $16.30 | $15.92 | $16.00 | $16.00 | 26,568,090 |
| 2022-07-22 | $16.21 | $16.43 | $16.21 | $16.32 | $16.32 | 21,420,210 |
| 2022-07-21 | $16.35 | $16.37 | $16.18 | $16.20 | $16.20 | 26,542,440 |
| 2022-07-20 | $16.75 | $16.79 | $16.35 | $16.44 | $16.44 | 35,967,520 |
| 2022-07-19 | $16.78 | $16.93 | $16.52 | $16.66 | $16.66 | 28,366,280 |
| 2022-07-18 | $16.24 | $16.93 | $16.18 | $16.77 | $16.77 | 38,979,080 |
| 2022-07-15 | $16.51 | $16.77 | $16.10 | $16.13 | $16.13 | 45,908,120 |
| 2022-07-14 | $17.23 | $17.23 | $17.00 | $17.06 | $16.38 | 40,687,830 |
| 2022-07-13 | $17.25 | $17.33 | $17.07 | $17.25 | $16.56 | 33,805,070 |
| 2022-07-12 | $17.42 | $17.56 | $17.19 | $17.25 | $16.56 | 42,431,730 |
| 2022-07-11 | $18.47 | $18.47 | $17.40 | $17.43 | $16.73 | 102,799,790 |
| 2022-07-08 | $17.80 | $19.29 | $17.66 | $18.56 | $17.82 | 150,165,990 |
| 2022-07-07 | $17.16 | $17.62 | $17.13 | $17.57 | $16.87 | 51,826,610 |
| 2022-07-06 | $17.20 | $17.30 | $17.08 | $17.15 | $16.47 | 27,221,740 |
| 2022-07-05 | $17.23 | $17.46 | $17.03 | $17.31 | $16.62 | 44,560,090 |
| 2022-07-04 | $17.47 | $17.47 | $17.03 | $17.22 | $16.53 | 44,995,720 |
| 2022-07-01 | $17.80 | $17.80 | $17.21 | $17.46 | $16.76 | 45,814,760 |
| 2022-06-30 | $17.88 | $18.05 | $17.80 | $17.81 | $17.10 | 31,511,130 |
| 2022-06-29 | $18.62 | $18.68 | $17.90 | $17.92 | $17.21 | 66,610,520 |
| 2022-06-28 | $18.34 | $19.01 | $18.19 | $18.74 | $17.99 | 63,005,370 |
| 2022-06-27 | $18.34 | $18.68 | $18.15 | $18.41 | $17.68 | 49,682,600 |
| 2022-06-24 | $18.43 | $18.45 | $18.05 | $18.19 | $17.46 | 42,599,890 |
| 2022-06-23 | $17.64 | $18.38 | $17.64 | $18.36 | $17.63 | 73,537,120 |
| 2022-06-22 | $17.85 | $18.11 | $17.54 | $17.56 | $16.86 | 33,322,240 |
| 2022-06-21 | $17.88 | $17.98 | $17.65 | $17.80 | $17.09 | 24,755,600 |
| 2022-06-20 | $18.00 | $18.15 | $17.75 | $17.93 | $17.21 | 26,147,170 |
| 2022-06-17 | $17.78 | $18.05 | $17.59 | $17.89 | $17.18 | 39,364,160 |
| 2022-06-16 | $18.25 | $18.45 | $17.86 | $17.87 | $17.16 | 43,071,900 |
| 2022-06-15 | $18.26 | $18.85 | $18.19 | $18.25 | $17.52 | 80,651,460 |
| 2022-06-14 | $17.45 | $18.36 | $17.30 | $18.28 | $17.55 | 70,199,240 |
| 2022-06-13 | $17.38 | $17.75 | $17.35 | $17.63 | $16.93 | 44,047,200 |
| 2022-06-10 | $17.05 | $17.58 | $17.03 | $17.55 | $16.85 | 41,498,490 |
| 2022-06-09 | $17.30 | $17.52 | $17.03 | $17.11 | $16.43 | 32,538,170 |
| 2022-06-08 | $17.45 | $17.54 | $17.22 | $17.43 | $16.73 | 34,636,170 |
| 2022-06-07 | $17.55 | $17.57 | $17.08 | $17.23 | $16.54 | 47,389,560 |
| 2022-06-06 | $17.63 | $17.79 | $17.32 | $17.65 | $16.95 | 47,003,480 |
| 2022-06-02 | $17.56 | $17.97 | $17.55 | $17.75 | $17.04 | 48,013,600 |
| 2022-06-01 | $17.47 | $17.93 | $17.47 | $17.66 | $16.96 | 63,524,600 |
| 2022-05-31 | $17.31 | $17.46 | $17.17 | $17.19 | $16.50 | 28,460,620 |
| 2022-05-30 | $17.35 | $17.50 | $17.19 | $17.30 | $16.61 | 32,375,550 |
| 2022-05-27 | $17.30 | $17.48 | $17.01 | $17.13 | $16.45 | 28,633,070 |
| 2022-05-26 | $17.39 | $17.42 | $17.00 | $17.22 | $16.53 | 30,344,900 |
| 2022-05-25 | $17.19 | $17.58 | $17.00 | $17.34 | $16.65 | 44,047,780 |
| 2022-05-24 | $17.68 | $18.00 | $17.21 | $17.21 | $16.52 | 98,972,520 |
| 2022-05-23 | $16.90 | $17.18 | $16.65 | $17.14 | $16.46 | 48,911,390 |
| 2022-05-20 | $16.53 | $16.91 | $16.46 | $16.80 | $16.13 | 46,125,830 |
| 2022-05-19 | $16.18 | $16.55 | $16.08 | $16.53 | $15.87 | 38,459,760 |
| 2022-05-18 | $16.55 | $16.76 | $16.25 | $16.48 | $15.82 | 52,100,750 |
| 2022-05-17 | $16.16 | $16.74 | $16.09 | $16.50 | $15.84 | 59,468,910 |
| 2022-05-16 | $16.66 | $16.67 | $16.02 | $16.18 | $15.53 | 55,194,470 |
| 2022-05-13 | $15.84 | $16.63 | $15.83 | $16.60 | $15.94 | 66,259,150 |
| 2022-05-12 | $15.70 | $15.87 | $15.60 | $15.80 | $15.17 | 28,879,070 |
| 2022-05-11 | $15.75 | $16.47 | $15.72 | $15.99 | $15.35 | 41,818,130 |
| 2022-05-10 | $15.69 | $15.96 | $15.31 | $15.88 | $15.25 | 39,076,120 |
| 2022-05-09 | $16.17 | $16.17 | $15.81 | $15.96 | $15.32 | 24,283,310 |
| 2022-05-06 | $16.30 | $16.40 | $16.16 | $16.34 | $15.69 | 34,602,480 |
| 2022-05-05 | $16.18 | $16.59 | $16.09 | $16.59 | $15.93 | 61,895,350 |
| 2022-05-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.31 | 0 |
| 2022-05-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.31 | 0 |
| 2022-04-29 | $15.43 | $16.13 | $15.42 | $15.95 | $15.31 | 37,079,570 |
| 2022-04-28 | $15.11 | $15.45 | $15.01 | $15.43 | $14.81 | 30,271,790 |
| 2022-04-27 | $14.88 | $15.19 | $14.63 | $15.14 | $14.54 | 32,330,370 |
| 2022-04-26 | $15.50 | $15.60 | $15.04 | $15.06 | $14.46 | 28,247,360 |
| 2022-04-25 | $16.04 | $16.13 | $15.48 | $15.51 | $14.89 | 34,611,180 |
| 2022-04-22 | $16.14 | $16.35 | $16.04 | $16.21 | $15.56 | 19,042,360 |
| 2022-04-21 | $16.42 | $16.55 | $16.15 | $16.20 | $15.55 | 26,345,510 |
| 2022-04-20 | $16.71 | $16.83 | $16.50 | $16.51 | $15.85 | 20,841,240 |
| 2022-04-19 | $16.85 | $17.10 | $16.63 | $16.73 | $16.06 | 28,138,130 |
| 2022-04-18 | $16.90 | $17.23 | $16.74 | $16.95 | $16.27 | 32,905,820 |
| 2022-04-15 | $16.40 | $17.06 | $16.39 | $16.85 | $16.18 | 39,493,350 |
| 2022-04-14 | $16.46 | $16.70 | $16.46 | $16.50 | $15.84 | 22,634,600 |
| 2022-04-13 | $16.46 | $16.53 | $16.31 | $16.31 | $15.66 | 18,067,890 |
| 2022-04-12 | $16.36 | $16.57 | $16.18 | $16.53 | $15.87 | 24,071,780 |
| 2022-04-11 | $16.85 | $16.86 | $16.30 | $16.38 | $15.73 | 41,013,400 |
| 2022-04-08 | $16.92 | $16.97 | $16.62 | $16.94 | $16.26 | 27,874,260 |
| 2022-04-07 | $16.99 | $17.18 | $16.91 | $16.92 | $16.25 | 25,811,400 |
| 2022-04-06 | $16.81 | $17.05 | $16.81 | $17.05 | $16.37 | 26,907,010 |
| 2022-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.37 | 0 |
| 2022-04-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.37 | 0 |
| 2022-04-01 | $16.90 | $17.07 | $16.74 | $17.05 | $16.37 | 27,080,490 |
| 2022-03-31 | $16.85 | $17.05 | $16.81 | $17.00 | $16.32 | 24,082,560 |
| 2022-03-30 | $16.81 | $16.95 | $16.72 | $16.95 | $16.27 | 28,128,480 |
| 2022-03-29 | $16.98 | $17.01 | $16.71 | $16.75 | $16.08 | 15,176,160 |
| 2022-03-28 | $16.71 | $17.03 | $16.50 | $16.97 | $16.29 | 31,543,180 |
| 2022-03-25 | $17.14 | $17.21 | $16.91 | $16.98 | $16.30 | 21,972,120 |
| 2022-03-24 | $17.11 | $17.22 | $17.06 | $17.12 | $16.44 | 15,245,110 |
| 2022-03-23 | $17.31 | $17.41 | $17.13 | $17.21 | $16.52 | 20,834,750 |
| 2022-03-22 | $17.15 | $17.37 | $17.09 | $17.31 | $16.62 | 19,542,360 |
| 2022-03-21 | $17.60 | $17.65 | $17.11 | $17.19 | $16.50 | 31,040,490 |
| 2022-03-18 | $17.33 | $17.63 | $17.25 | $17.47 | $16.77 | 32,113,560 |
| 2022-03-17 | $17.48 | $17.68 | $17.28 | $17.39 | $16.70 | 36,214,120 |
| 2022-03-16 | $17.06 | $17.34 | $16.50 | $17.26 | $16.57 | 47,643,010 |
| 2022-03-15 | $17.60 | $17.63 | $16.98 | $16.98 | $16.30 | 40,260,740 |
| 2022-03-14 | $17.73 | $18.04 | $17.68 | $17.80 | $17.09 | 22,555,620 |
| 2022-03-11 | $17.86 | $18.02 | $17.58 | $17.95 | $17.23 | 33,675,950 |
| 2022-03-10 | $18.02 | $18.26 | $17.70 | $18.11 | $17.39 | 42,578,540 |
| 2022-03-09 | $17.78 | $17.90 | $16.90 | $17.79 | $17.08 | 50,259,900 |
| 2022-03-08 | $18.26 | $18.40 | $17.60 | $17.78 | $17.07 | 51,355,460 |
| 2022-03-07 | $18.45 | $18.57 | $18.28 | $18.32 | $17.59 | 35,666,520 |
| 2022-03-04 | $18.35 | $18.76 | $18.10 | $18.65 | $17.91 | 51,030,430 |
| 2022-03-03 | $18.43 | $18.61 | $18.35 | $18.51 | $17.77 | 29,910,230 |
| 2022-03-02 | $18.25 | $18.49 | $18.16 | $18.40 | $17.67 | 22,828,300 |
| 2022-03-01 | $18.21 | $18.60 | $18.20 | $18.40 | $17.67 | 33,401,630 |
| 2022-02-28 | $18.29 | $18.30 | $18.01 | $18.11 | $17.39 | 33,321,420 |
| 2022-02-25 | $18.40 | $18.50 | $18.31 | $18.37 | $17.64 | 34,338,120 |
| 2022-02-24 | $18.65 | $18.76 | $18.20 | $18.33 | $17.60 | 43,263,300 |
| 2022-02-23 | $18.52 | $18.76 | $18.48 | $18.74 | $17.99 | 39,423,800 |
| 2022-02-22 | $18.70 | $18.71 | $18.37 | $18.46 | $17.72 | 47,246,950 |
| 2022-02-21 | $18.80 | $18.85 | $18.73 | $18.83 | $18.08 | 25,402,590 |
| 2022-02-18 | $18.75 | $18.94 | $18.68 | $18.90 | $18.15 | 28,717,500 |
| 2022-02-17 | $19.05 | $19.05 | $18.76 | $18.87 | $18.12 | 24,646,860 |
| 2022-02-16 | $18.87 | $19.23 | $18.85 | $18.98 | $18.22 | 30,424,810 |
| 2022-02-15 | $18.79 | $18.85 | $18.67 | $18.80 | $18.05 | 26,644,610 |
| 2022-02-14 | $19.12 | $19.12 | $18.69 | $18.80 | $18.05 | 35,116,730 |
| 2022-02-11 | $19.10 | $19.19 | $19.01 | $19.08 | $18.32 | 33,766,650 |
| 2022-02-10 | $19.18 | $19.19 | $18.98 | $19.12 | $18.36 | 36,036,150 |
| 2022-02-09 | $19.11 | $19.26 | $19.06 | $19.20 | $18.43 | 31,405,540 |
| 2022-02-08 | $19.00 | $19.10 | $18.88 | $19.10 | $18.34 | 25,018,120 |
| 2022-02-07 | $18.95 | $19.11 | $18.78 | $18.93 | $18.18 | 29,912,160 |
| 2022-02-04 | $18.66 | $18.66 | $18.66 | $18.66 | $17.92 | 0 |
| 2022-02-03 | $18.66 | $18.66 | $18.66 | $18.66 | $17.92 | 0 |
| 2022-02-02 | $18.66 | $18.66 | $18.66 | $18.66 | $17.92 | 0 |
| 2022-02-01 | $18.66 | $18.66 | $18.66 | $18.66 | $17.92 | 0 |
| 2022-01-28 | $18.88 | $18.99 | $18.60 | $18.66 | $17.92 | 30,901,880 |
| 2022-01-27 | $19.06 | $19.13 | $18.81 | $18.83 | $18.08 | 31,912,780 |
| 2022-01-26 | $19.08 | $19.28 | $19.07 | $19.14 | $18.38 | 21,255,320 |
| 2022-01-25 | $19.45 | $19.55 | $19.03 | $19.06 | $18.30 | 36,233,230 |
| 2022-01-24 | $19.60 | $19.67 | $19.43 | $19.52 | $18.74 | 27,195,230 |
| 2022-01-21 | $20.05 | $20.07 | $19.71 | $19.75 | $18.96 | 35,979,260 |
| 2022-01-20 | $19.98 | $20.20 | $19.92 | $20.07 | $19.27 | 31,656,120 |
| 2022-01-19 | $20.09 | $20.19 | $19.85 | $20.04 | $19.24 | 36,670,720 |
| 2022-01-18 | $19.99 | $20.22 | $19.91 | $20.13 | $19.33 | 29,836,240 |
| 2022-01-17 | $19.85 | $20.07 | $19.83 | $19.99 | $19.19 | 31,192,120 |
| 2022-01-14 | $20.03 | $20.05 | $19.74 | $19.82 | $19.03 | 46,785,100 |
| 2022-01-13 | $20.31 | $20.52 | $20.07 | $20.12 | $19.32 | 37,716,080 |
| 2022-01-12 | $20.40 | $20.48 | $20.09 | $20.37 | $19.56 | 47,645,030 |
| 2022-01-11 | $20.70 | $20.72 | $20.28 | $20.31 | $19.50 | 47,246,590 |
| 2022-01-10 | $20.84 | $20.85 | $20.60 | $20.75 | $19.92 | 28,113,450 |
| 2022-01-07 | $20.66 | $20.88 | $20.61 | $20.66 | $19.84 | 34,040,950 |
| 2022-01-06 | $20.80 | $20.88 | $20.52 | $20.61 | $19.79 | 38,639,240 |
| 2022-01-05 | $20.59 | $21.06 | $20.57 | $20.95 | $20.11 | 50,837,770 |
| 2022-01-04 | $20.78 | $20.83 | $20.41 | $20.69 | $19.86 | 34,116,690 |
| 2022-01-03 | $20.63 | $20.63 | $20.63 | $20.63 | $19.81 | 0 |
| 2021-12-31 | $20.56 | $20.70 | $20.54 | $20.63 | $19.81 | 16,818,580 |
| 2021-12-30 | $20.55 | $20.74 | $20.49 | $20.53 | $19.71 | 21,760,820 |
| 2021-12-29 | $20.83 | $20.84 | $20.42 | $20.59 | $19.77 | 27,501,360 |
| 2021-12-28 | $20.84 | $21.01 | $20.67 | $20.84 | $20.01 | 26,570,960 |
| 2021-12-27 | $20.60 | $20.83 | $20.58 | $20.81 | $19.98 | 19,154,960 |
| 2021-12-24 | $20.83 | $20.85 | $20.56 | $20.59 | $19.77 | 21,158,100 |
| 2021-12-23 | $20.73 | $20.86 | $20.61 | $20.82 | $19.99 | 23,285,310 |
| 2021-12-22 | $20.98 | $21.13 | $20.56 | $20.65 | $19.83 | 34,885,000 |
| 2021-12-21 | $20.57 | $21.00 | $20.55 | $20.87 | $20.04 | 28,285,630 |
| 2021-12-20 | $20.85 | $21.05 | $20.54 | $20.59 | $19.77 | 34,782,910 |
| 2021-12-17 | $21.25 | $21.40 | $20.94 | $20.95 | $20.11 | 32,708,400 |
| 2021-12-16 | $21.20 | $21.43 | $21.12 | $21.31 | $20.46 | 31,420,720 |
| 2021-12-15 | $21.17 | $21.34 | $21.08 | $21.13 | $20.29 | 25,945,170 |
| 2021-12-14 | $21.53 | $21.61 | $21.16 | $21.27 | $20.42 | 48,662,990 |
| 2021-12-13 | $21.97 | $22.06 | $21.64 | $21.73 | $20.86 | 45,219,710 |
| 2021-12-10 | $21.55 | $21.85 | $21.49 | $21.83 | $20.96 | 61,872,280 |
| 2021-12-09 | $20.86 | $22.14 | $20.77 | $21.79 | $20.92 | 109,707,700 |
| 2021-12-08 | $21.03 | $21.09 | $20.54 | $20.93 | $20.10 | 55,347,710 |
| 2021-12-07 | $20.33 | $20.96 | $20.25 | $20.86 | $20.03 | 65,949,500 |
| 2021-12-06 | $20.34 | $20.53 | $20.19 | $20.25 | $19.44 | 34,394,430 |
| 2021-12-03 | $20.52 | $20.52 | $20.52 | $20.52 | $19.70 | 43,173,560 |
| 2021-12-02 | $20.59 | $20.59 | $20.59 | $20.59 | $19.77 | 49,397,550 |
| 2021-12-01 | $20.07 | $20.19 | $19.95 | $20.19 | $19.38 | 27,041,970 |
| 2021-11-30 | $20.26 | $20.38 | $19.91 | $19.95 | $19.15 | 36,874,250 |
| 2021-11-29 | $19.89 | $20.13 | $19.78 | $20.09 | $19.29 | 33,193,330 |
| 2021-11-26 | $20.75 | $20.80 | $20.16 | $20.16 | $19.36 | 48,412,240 |
| 2021-11-25 | $20.50 | $20.65 | $20.33 | $20.56 | $19.74 | 35,102,520 |
| 2021-11-24 | $21.00 | $21.00 | $20.50 | $20.60 | $19.78 | 54,204,620 |
| 2021-11-23 | $20.78 | $21.08 | $20.63 | $21.04 | $20.20 | 61,000,820 |
| 2021-11-22 | $20.70 | $20.95 | $20.54 | $20.88 | $20.05 | 60,975,810 |
| 2021-11-19 | $20.55 | $20.82 | $20.30 | $20.68 | $19.86 | 51,402,330 |
| 2021-11-18 | $20.65 | $20.90 | $20.42 | $20.64 | $19.82 | 42,309,520 |
| 2021-11-17 | $20.79 | $21.05 | $20.66 | $20.76 | $19.93 | 55,125,230 |
| 2021-11-16 | $21.00 | $21.16 | $20.58 | $20.62 | $19.80 | 51,011,320 |
| 2021-11-15 | $21.46 | $21.63 | $20.77 | $21.14 | $20.30 | 62,184,580 |
| 2021-11-12 | $21.39 | $21.55 | $21.11 | $21.38 | $20.53 | 62,363,340 |
| 2021-11-11 | $21.31 | $21.65 | $21.22 | $21.32 | $20.47 | 71,644,050 |
| 2021-11-10 | $22.00 | $22.15 | $21.18 | $21.42 | $20.57 | 87,072,490 |
| 2021-11-09 | $23.00 | $23.10 | $22.11 | $22.16 | $21.28 | 93,392,710 |
| 2021-11-08 | $22.73 | $23.45 | $22.57 | $23.01 | $22.09 | 171,533,550 |
| 2021-11-05 | $20.66 | $20.66 | $20.66 | $20.66 | $19.84 | 170,185,430 |
| 2021-11-04 | $20.35 | $20.80 | $20.30 | $20.66 | $19.84 | 39,299,830 |
| 2021-11-03 | $20.23 | $20.41 | $20.02 | $20.19 | $19.38 | 28,000,280 |
| 2021-11-02 | $20.01 | $20.74 | $20.00 | $20.22 | $19.41 | 57,593,100 |
| 2021-11-01 | $20.38 | $20.43 | $19.87 | $19.97 | $19.17 | 39,246,990 |
| 2021-10-29 | $19.97 | $20.36 | $19.90 | $20.28 | $19.47 | 40,930,670 |
| 2021-10-28 | $20.32 | $20.38 | $19.77 | $19.84 | $19.05 | 47,337,840 |
| 2021-10-27 | $20.65 | $20.86 | $20.25 | $20.38 | $19.57 | 41,806,410 |
| 2021-10-26 | $21.26 | $21.33 | $20.59 | $20.73 | $19.90 | 45,700,160 |
| 2021-10-25 | $20.86 | $21.14 | $20.50 | $20.97 | $20.13 | 42,446,430 |
| 2021-10-22 | $21.07 | $21.20 | $20.87 | $20.96 | $20.12 | 34,754,980 |
| 2021-10-21 | $20.97 | $21.18 | $20.80 | $20.98 | $20.14 | 41,805,240 |
| 2021-10-20 | $20.93 | $21.27 | $20.87 | $20.98 | $20.14 | 44,440,990 |
| 2021-10-19 | $20.90 | $21.29 | $20.86 | $20.96 | $20.12 | 46,253,590 |
| 2021-10-18 | $20.72 | $21.19 | $20.57 | $21.01 | $20.17 | 53,739,440 |
| 2021-10-15 | $20.45 | $20.91 | $20.41 | $20.82 | $19.99 | 50,987,830 |
| 2021-10-14 | $20.30 | $20.58 | $20.13 | $20.55 | $19.73 | 51,403,590 |
| 2021-10-13 | $19.52 | $20.25 | $19.44 | $20.25 | $19.44 | 56,374,720 |
| 2021-10-12 | $19.75 | $19.94 | $19.42 | $19.55 | $18.77 | 28,588,160 |
| 2021-10-11 | $19.50 | $19.90 | $19.42 | $19.76 | $18.97 | 27,787,630 |
| 2021-10-08 | $19.20 | $19.61 | $19.20 | $19.55 | $18.77 | 29,928,660 |
| 2021-10-07 | $19.08 | $19.08 | $19.08 | $19.08 | $18.32 | 0 |
| 2021-10-06 | $19.08 | $19.08 | $19.08 | $19.08 | $18.32 | 0 |
| 2021-09-30 | $19.20 | $19.37 | $19.03 | $19.08 | $18.32 | 26,037,160 |
| 2021-09-29 | $19.40 | $19.41 | $19.03 | $19.20 | $18.43 | 36,153,150 |
| 2021-09-28 | $19.70 | $19.74 | $19.46 | $19.53 | $18.75 | 24,064,310 |
| 2021-09-27 | $19.76 | $19.94 | $19.40 | $19.73 | $18.94 | 35,815,680 |
| 2021-09-24 | $20.02 | $20.10 | $19.65 | $19.68 | $18.90 | 30,864,320 |
| 2021-09-23 | $19.95 | $20.27 | $19.94 | $20.02 | $19.22 | 30,195,750 |
| 2021-09-22 | $19.88 | $20.05 | $19.70 | $19.95 | $19.15 | 25,915,210 |
| 2021-09-21 | $20.11 | $20.11 | $20.11 | $20.11 | $19.31 | 0 |
| 2021-09-20 | $20.11 | $20.11 | $20.11 | $20.11 | $19.31 | 0 |
| 2021-09-17 | $20.10 | $20.22 | $19.92 | $20.11 | $19.31 | 28,265,070 |
| 2021-09-16 | $20.24 | $20.37 | $20.01 | $20.01 | $19.21 | 38,957,420 |
| 2021-09-15 | $20.38 | $20.48 | $20.13 | $20.21 | $19.40 | 35,709,930 |
| 2021-09-14 | $20.78 | $21.09 | $20.36 | $20.43 | $19.62 | 53,754,300 |
| 2021-09-13 | $20.85 | $20.94 | $20.40 | $20.67 | $19.85 | 57,702,460 |
| 2021-09-10 | $21.60 | $21.80 | $20.97 | $21.00 | $20.16 | 74,348,500 |
| 2021-09-09 | $20.94 | $21.47 | $20.65 | $20.96 | $20.12 | 58,023,030 |
| 2021-09-08 | $20.72 | $21.10 | $20.65 | $20.85 | $20.02 | 59,633,880 |
| 2021-09-07 | $20.45 | $21.40 | $20.35 | $20.94 | $20.10 | 115,409,660 |
| 2021-09-06 | $19.50 | $20.15 | $19.50 | $19.95 | $19.15 | 66,139,120 |
| 2021-09-03 | $19.75 | $19.94 | $19.41 | $19.44 | $18.66 | 50,760,930 |
| 2021-09-02 | $19.66 | $19.94 | $19.46 | $19.87 | $19.08 | 54,257,730 |
| 2021-09-01 | $19.18 | $19.75 | $19.18 | $19.66 | $18.88 | 65,952,580 |
| 2021-08-31 | $19.30 | $19.58 | $19.03 | $19.32 | $18.55 | 47,849,640 |
| 2021-08-30 | $19.00 | $19.58 | $18.66 | $19.38 | $18.61 | 78,822,620 |
| 2021-08-27 | $18.66 | $19.17 | $18.65 | $18.89 | $18.14 | 73,283,230 |
| 2021-08-26 | $18.56 | $18.57 | $18.36 | $18.37 | $17.64 | 26,257,340 |
| 2021-08-25 | $18.66 | $18.66 | $18.41 | $18.56 | $17.82 | 24,611,840 |
| 2021-08-24 | $18.49 | $18.72 | $18.46 | $18.59 | $17.85 | 30,321,070 |
| 2021-08-23 | $18.38 | $18.54 | $18.28 | $18.41 | $17.68 | 26,923,850 |
| 2021-08-20 | $18.64 | $18.64 | $18.18 | $18.38 | $17.65 | 52,673,130 |
| 2021-08-19 | $18.68 | $19.00 | $18.63 | $18.75 | $18.00 | 44,479,110 |
| 2021-08-18 | $18.65 | $18.86 | $18.53 | $18.82 | $18.07 | 28,919,350 |
| 2021-08-17 | $19.16 | $19.37 | $18.68 | $18.71 | $17.96 | 40,895,400 |
| 2021-08-16 | $19.10 | $19.39 | $19.09 | $19.17 | $18.41 | 27,548,850 |
| 2021-08-13 | $19.50 | $19.52 | $19.12 | $19.27 | $18.50 | 41,475,000 |
| 2021-08-12 | $19.01 | $19.99 | $18.97 | $19.70 | $18.91 | 81,488,050 |
| 2021-08-11 | $19.12 | $19.31 | $19.03 | $19.11 | $18.35 | 29,554,770 |
| 2021-08-10 | $19.12 | $19.18 | $18.93 | $19.12 | $18.36 | 30,289,090 |
| 2021-08-09 | $18.95 | $19.15 | $18.78 | $19.09 | $18.33 | 33,033,250 |
| 2021-08-06 | $19.06 | $19.45 | $18.90 | $19.16 | $18.40 | 36,950,710 |
| 2021-08-05 | $18.98 | $19.16 | $18.64 | $19.05 | $18.29 | 33,571,370 |
| 2021-08-04 | $18.73 | $19.27 | $18.64 | $18.97 | $18.21 | 41,729,140 |
| 2021-08-03 | $18.82 | $18.85 | $18.50 | $18.75 | $18.00 | 42,341,640 |
| 2021-08-02 | $18.34 | $19.14 | $18.34 | $18.91 | $18.16 | 52,942,050 |
| 2021-07-30 | $18.46 | $18.68 | $18.03 | $18.34 | $17.61 | 39,334,190 |
| 2021-07-29 | $19.18 | $19.22 | $18.90 | $19.09 | $17.73 | 44,205,520 |
| 2021-07-28 | $19.78 | $20.00 | $18.85 | $19.04 | $17.68 | 63,080,430 |
| 2021-07-27 | $19.94 | $20.19 | $19.81 | $19.83 | $18.42 | 33,368,000 |
| 2021-07-26 | $20.70 | $20.70 | $19.88 | $19.92 | $18.50 | 58,405,040 |
| 2021-07-23 | $20.47 | $20.97 | $20.41 | $20.70 | $19.22 | 42,952,850 |
| 2021-07-22 | $20.52 | $20.67 | $20.35 | $20.38 | $18.93 | 33,539,750 |
| 2021-07-21 | $20.41 | $20.80 | $20.40 | $20.48 | $19.02 | 36,415,550 |
| 2021-07-20 | $20.48 | $20.71 | $20.26 | $20.41 | $18.96 | 25,538,060 |
| 2021-07-19 | $20.50 | $20.74 | $20.19 | $20.65 | $19.18 | 33,430,690 |
| 2021-07-16 | $20.65 | $20.84 | $20.53 | $20.79 | $19.31 | 29,153,620 |
| 2021-07-15 | $20.75 | $20.78 | $20.21 | $20.52 | $19.06 | 39,887,810 |
| 2021-07-14 | $21.66 | $21.66 | $20.76 | $20.80 | $19.32 | 59,640,570 |
| 2021-07-13 | $21.73 | $22.11 | $21.61 | $21.68 | $20.13 | 41,130,940 |
| 2021-07-12 | $22.04 | $22.25 | $21.63 | $21.80 | $20.25 | 64,659,650 |
| 2021-07-09 | $21.18 | $22.11 | $21.02 | $21.93 | $20.37 | 66,814,710 |
| 2021-07-08 | $21.47 | $21.60 | $21.24 | $21.29 | $19.77 | 33,978,040 |
| 2021-07-07 | $20.90 | $21.70 | $20.77 | $21.46 | $19.93 | 54,662,290 |
| 2021-07-06 | $20.95 | $21.11 | $20.66 | $21.05 | $19.55 | 36,414,540 |
| 2021-07-05 | $20.88 | $21.24 | $20.75 | $21.08 | $19.58 | 35,674,100 |
| 2021-07-02 | $21.21 | $21.50 | $21.03 | $21.04 | $19.54 | 47,232,230 |
| 2021-07-01 | $22.03 | $22.03 | $21.38 | $21.56 | $20.02 | 40,179,000 |
| 2021-06-30 | $21.77 | $22.08 | $21.46 | $21.97 | $20.40 | 39,418,440 |
| 2021-06-29 | $22.50 | $22.58 | $21.60 | $21.75 | $20.20 | 62,682,760 |
| 2021-06-28 | $22.59 | $23.17 | $22.20 | $22.41 | $20.81 | 71,167,570 |
| 2021-06-25 | $22.05 | $22.95 | $21.95 | $22.57 | $20.96 | 85,730,830 |
| 2021-06-24 | $22.16 | $22.55 | $21.75 | $21.99 | $20.42 | 61,206,620 |
| 2021-06-23 | $22.11 | $22.54 | $21.83 | $22.05 | $20.48 | 81,505,620 |
| 2021-06-22 | $21.34 | $22.55 | $21.10 | $22.10 | $20.52 | 109,057,330 |
| 2021-06-21 | $21.60 | $21.60 | $21.04 | $21.26 | $19.74 | 76,695,660 |
| 2021-06-18 | $20.22 | $22.00 | $20.13 | $21.70 | $20.15 | 139,310,700 |
| 2021-06-17 | $20.42 | $20.67 | $20.09 | $20.27 | $18.83 | 47,220,200 |
| 2021-06-16 | $20.83 | $20.92 | $20.42 | $20.48 | $19.02 | 66,662,730 |
| 2021-06-15 | $20.10 | $21.31 | $20.10 | $21.10 | $19.60 | 136,187,590 |
| 2021-06-14 | $19.91 | $19.91 | $19.91 | $19.91 | $18.49 | 0 |
| 2021-06-11 | $19.95 | $19.99 | $19.62 | $19.91 | $18.49 | 39,595,020 |
| 2021-06-10 | $20.00 | $20.15 | $19.95 | $19.95 | $18.53 | 32,886,840 |
| 2021-06-09 | $20.10 | $20.21 | $20.00 | $20.02 | $18.59 | 20,697,720 |
| 2021-06-08 | $20.02 | $20.23 | $19.98 | $20.12 | $18.69 | 21,294,310 |
| 2021-06-07 | $20.10 | $20.15 | $19.97 | $20.06 | $18.63 | 21,845,850 |
| 2021-06-04 | $20.19 | $20.33 | $20.06 | $20.13 | $18.70 | 27,308,340 |
| 2021-06-03 | $20.32 | $20.51 | $20.14 | $20.23 | $18.79 | 34,944,590 |
| 2021-06-02 | $20.35 | $20.52 | $20.22 | $20.40 | $18.95 | 35,523,840 |
| 2021-06-01 | $20.27 | $20.36 | $20.07 | $20.34 | $18.89 | 28,449,000 |
| 2021-05-31 | $20.39 | $20.42 | $20.08 | $20.28 | $18.83 | 27,657,100 |
| 2021-05-28 | $20.43 | $20.64 | $20.30 | $20.38 | $18.93 | 35,564,760 |
| 2021-05-27 | $20.23 | $20.50 | $20.17 | $20.30 | $18.85 | 27,811,160 |
| 2021-05-26 | $20.22 | $20.65 | $20.19 | $20.32 | $18.87 | 32,585,080 |
| 2021-05-25 | $20.00 | $20.25 | $19.89 | $20.23 | $18.79 | 33,981,020 |
| 2021-05-24 | $20.19 | $20.19 | $19.95 | $19.98 | $18.56 | 27,508,390 |
| 2021-05-21 | $20.50 | $20.58 | $20.14 | $20.19 | $18.75 | 33,732,370 |
| 2021-05-20 | $20.57 | $20.66 | $20.30 | $20.44 | $18.98 | 35,444,310 |
| 2021-05-19 | $20.34 | $20.92 | $20.20 | $20.67 | $19.20 | 49,998,290 |
| 2021-05-18 | $20.53 | $20.72 | $20.27 | $20.40 | $18.95 | 27,407,350 |
| 2021-05-17 | $20.37 | $20.77 | $20.18 | $20.58 | $19.11 | 41,186,740 |
| 2021-05-14 | $20.13 | $20.43 | $19.97 | $20.37 | $18.92 | 34,867,960 |
| 2021-05-13 | $20.40 | $20.49 | $20.06 | $20.13 | $18.70 | 34,458,860 |
| 2021-05-12 | $20.00 | $20.75 | $19.95 | $20.64 | $19.17 | 53,520,140 |
| 2021-05-11 | $20.11 | $20.34 | $19.82 | $20.10 | $18.67 | 29,979,850 |
| 2021-05-10 | $19.99 | $20.48 | $19.88 | $20.28 | $18.83 | 32,519,300 |
| 2021-05-07 | $20.30 | $20.37 | $19.92 | $19.94 | $18.52 | 25,103,760 |
| 2021-05-06 | $20.06 | $20.51 | $20.00 | $20.27 | $18.83 | 38,502,290 |
| 2021-05-05 | $20.06 | $20.06 | $20.06 | $20.06 | $18.63 | 0 |
| 2021-05-04 | $20.06 | $20.06 | $20.06 | $20.06 | $18.63 | 0 |
| 2021-04-30 | $20.04 | $20.43 | $19.95 | $20.06 | $18.63 | 41,025,740 |
| 2021-04-29 | $19.45 | $19.80 | $19.37 | $19.75 | $18.34 | 22,225,170 |
| 2021-04-28 | $19.60 | $19.63 | $19.34 | $19.43 | $18.05 | 25,278,990 |
| 2021-04-27 | $19.77 | $19.82 | $19.58 | $19.59 | $18.19 | 22,098,760 |
| 2021-04-26 | $19.94 | $19.99 | $19.75 | $19.83 | $18.42 | 25,226,300 |
| 2021-04-23 | $20.00 | $20.10 | $19.86 | $19.94 | $18.52 | 24,279,200 |
| 2021-04-22 | $20.08 | $20.16 | $19.96 | $20.10 | $18.67 | 21,573,200 |
| 2021-04-21 | $20.34 | $20.36 | $20.04 | $20.08 | $18.65 | 38,473,270 |
| 2021-04-20 | $21.25 | $21.25 | $20.55 | $20.56 | $19.09 | 54,580,470 |
| 2021-04-19 | $20.78 | $21.48 | $20.38 | $21.35 | $19.83 | 85,089,450 |
| 2021-04-16 | $19.78 | $20.56 | $19.75 | $20.48 | $19.02 | 55,891,050 |
| 2021-04-15 | $19.90 | $19.99 | $19.63 | $19.78 | $18.37 | 19,017,100 |
| 2021-04-14 | $19.84 | $20.05 | $19.84 | $19.95 | $18.53 | 14,735,150 |
| 2021-04-13 | $20.05 | $20.12 | $19.80 | $19.84 | $18.43 | 18,303,020 |
| 2021-04-12 | $20.15 | $20.23 | $19.96 | $20.03 | $18.60 | 21,507,920 |
| 2021-04-09 | $20.30 | $20.30 | $20.01 | $20.03 | $18.60 | 26,753,210 |
| 2021-04-08 | $20.09 | $20.48 | $19.93 | $20.33 | $18.88 | 34,428,280 |
| 2021-04-07 | $20.00 | $20.11 | $19.84 | $20.11 | $18.68 | 24,944,490 |
| 2021-04-06 | $20.00 | $20.10 | $19.90 | $20.07 | $18.64 | 20,664,360 |
| 2021-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $18.48 | 0 |
| 2021-04-02 | $19.85 | $19.96 | $19.76 | $19.90 | $18.48 | 22,768,420 |
| 2021-04-01 | $19.70 | $19.87 | $19.69 | $19.80 | $18.39 | 17,954,270 |
| 2021-03-31 | $19.84 | $19.90 | $19.62 | $19.67 | $18.27 | 25,442,360 |
| 2021-03-30 | $19.89 | $19.92 | $19.73 | $19.79 | $18.38 | 22,053,990 |
| 2021-03-29 | $20.02 | $20.06 | $19.73 | $19.88 | $18.46 | 28,138,350 |
| 2021-03-26 | $19.98 | $20.29 | $19.91 | $20.10 | $18.67 | 32,063,820 |
| 2021-03-25 | $20.18 | $20.20 | $19.89 | $19.95 | $18.53 | 26,909,550 |
| 2021-03-24 | $20.22 | $20.50 | $20.17 | $20.18 | $18.74 | 18,643,560 |
| 2021-03-23 | $20.59 | $20.59 | $20.15 | $20.35 | $18.90 | 21,257,860 |
| 2021-03-22 | $20.04 | $20.56 | $19.98 | $20.51 | $19.05 | 23,223,820 |
| 2021-03-19 | $20.31 | $20.31 | $20.01 | $20.04 | $18.61 | 24,983,310 |
| 2021-03-18 | $20.69 | $20.88 | $20.38 | $20.42 | $18.96 | 27,372,120 |
| 2021-03-17 | $20.33 | $20.68 | $20.22 | $20.52 | $19.06 | 26,388,030 |
| 2021-03-16 | $20.02 | $20.44 | $20.00 | $20.31 | $18.86 | 30,928,140 |
| 2021-03-15 | $20.22 | $20.33 | $19.96 | $20.08 | $18.65 | 23,362,220 |
| 2021-03-12 | $20.14 | $20.37 | $19.79 | $20.34 | $18.89 | 39,595,640 |
| 2021-03-11 | $19.90 | $20.18 | $19.73 | $20.07 | $18.64 | 34,637,160 |
| 2021-03-10 | $20.60 | $20.78 | $19.97 | $19.98 | $18.56 | 38,152,780 |
| 2021-03-09 | $20.49 | $20.88 | $19.73 | $20.46 | $19.00 | 45,293,760 |
| 2021-03-08 | $20.99 | $21.13 | $20.42 | $20.45 | $18.99 | 38,201,120 |
| 2021-03-05 | $20.58 | $21.00 | $20.42 | $20.84 | $19.35 | 39,333,540 |
| 2021-03-04 | $21.00 | $21.08 | $20.71 | $20.72 | $19.24 | 36,025,850 |
| 2021-03-03 | $20.77 | $21.28 | $20.75 | $21.17 | $19.66 | 36,946,720 |
| 2021-03-02 | $21.25 | $21.30 | $20.78 | $20.89 | $19.40 | 43,026,440 |
| 2021-03-01 | $21.29 | $21.38 | $21.05 | $21.22 | $19.71 | 29,325,400 |
| 2021-02-26 | $21.28 | $21.61 | $21.20 | $21.25 | $19.74 | 40,686,740 |
| 2021-02-25 | $21.58 | $21.65 | $21.21 | $21.65 | $20.11 | 39,634,130 |
| 2021-02-24 | $21.88 | $22.10 | $21.21 | $21.31 | $19.79 | 52,491,220 |
| 2021-02-23 | $22.07 | $22.20 | $21.68 | $21.87 | $20.31 | 45,230,430 |
| 2021-02-22 | $22.36 | $22.97 | $21.83 | $22.30 | $20.71 | 75,593,330 |
| 2021-02-19 | $21.98 | $22.35 | $21.73 | $22.30 | $20.71 | 45,167,290 |
| 2021-02-18 | $22.20 | $22.23 | $21.81 | $21.99 | $20.42 | 53,307,900 |
| 2021-02-17 | $21.93 | $21.93 | $21.93 | $21.93 | $20.37 | 0 |
| 2021-02-16 | $21.93 | $21.93 | $21.93 | $21.93 | $20.37 | 0 |
| 2021-02-15 | $21.93 | $21.93 | $21.93 | $21.93 | $20.37 | 0 |
| 2021-02-12 | $21.93 | $21.93 | $21.93 | $21.93 | $20.37 | 0 |
| 2021-02-11 | $21.93 | $21.93 | $21.93 | $21.93 | $20.37 | 0 |
| 2021-02-10 | $21.36 | $22.18 | $21.27 | $21.93 | $20.37 | 59,655,920 |
| 2021-02-09 | $21.30 | $21.52 | $20.68 | $21.27 | $19.75 | 77,472,750 |
| 2021-02-08 | $21.80 | $21.94 | $21.42 | $21.72 | $20.17 | 32,285,820 |
| 2021-02-05 | $21.66 | $21.98 | $21.50 | $21.57 | $20.03 | 28,602,050 |
| 2021-02-04 | $22.00 | $22.02 | $21.43 | $21.66 | $20.12 | 44,729,180 |
| 2021-02-03 | $22.41 | $22.47 | $21.90 | $22.15 | $20.57 | 48,225,920 |
| 2021-02-02 | $21.92 | $22.65 | $21.88 | $22.65 | $21.04 | 59,769,280 |
| 2021-02-01 | $21.74 | $21.84 | $21.35 | $21.68 | $20.13 | 50,382,450 |
| 2021-01-29 | $22.81 | $22.93 | $21.70 | $21.94 | $20.38 | 62,787,720 |
| 2021-01-28 | $23.00 | $23.22 | $22.60 | $22.70 | $21.08 | 54,539,190 |
| 2021-01-27 | $22.94 | $23.48 | $22.74 | $23.37 | $21.70 | 60,575,520 |
| 2021-01-26 | $23.02 | $23.17 | $22.66 | $22.70 | $21.08 | 41,914,230 |
| 2021-01-25 | $23.33 | $23.38 | $22.63 | $23.05 | $21.41 | 76,424,350 |
| 2021-01-22 | $23.50 | $23.76 | $23.15 | $23.57 | $21.89 | 62,527,440 |
| 2021-01-21 | $23.47 | $23.83 | $23.13 | $23.73 | $22.04 | 84,090,660 |
| 2021-01-20 | $23.71 | $24.00 | $23.30 | $23.45 | $21.78 | 71,431,410 |
| 2021-01-19 | $24.56 | $24.63 | $23.33 | $23.69 | $22.00 | 117,022,660 |
| 2021-01-18 | $25.45 | $25.45 | $24.70 | $24.77 | $23.00 | 98,930,470 |
| 2021-01-15 | $25.30 | $25.97 | $24.50 | $25.70 | $23.87 | 115,162,890 |
| 2021-01-14 | $25.05 | $26.25 | $24.77 | $25.12 | $23.33 | 114,149,690 |
| 2021-01-13 | $26.70 | $27.32 | $24.94 | $25.05 | $23.26 | 141,103,250 |
| 2021-01-12 | $25.70 | $26.40 | $25.12 | $26.16 | $24.30 | 111,877,010 |
| 2021-01-11 | $26.00 | $27.17 | $25.60 | $26.43 | $24.55 | 162,986,350 |
| 2021-01-08 | $23.67 | $25.55 | $23.50 | $25.55 | $23.73 | 184,646,960 |
| 2021-01-07 | $23.05 | $23.27 | $22.71 | $23.23 | $21.57 | 67,740,360 |
| 2021-01-06 | $22.85 | $23.28 | $22.67 | $22.97 | $21.33 | 64,718,820 |
| 2021-01-05 | $23.67 | $23.77 | $22.50 | $22.71 | $21.09 | 113,611,940 |
| 2021-01-04 | $24.00 | $24.00 | $23.39 | $23.55 | $21.87 | 118,845,000 |
| 2021-01-01 | $24.44 | $24.44 | $24.44 | $24.44 | $22.70 | 0 |
| 2020-12-31 | $24.53 | $24.88 | $24.10 | $24.44 | $22.70 | 81,460,430 |
| 2020-12-30 | $23.85 | $24.93 | $23.64 | $24.41 | $22.67 | 93,730,880 |
| 2020-12-29 | $26.03 | $26.25 | $23.80 | $23.82 | $22.12 | 152,302,220 |
| 2020-12-28 | $23.53 | $25.74 | $23.39 | $25.74 | $23.91 | 142,811,960 |
| 2020-12-25 | $23.82 | $24.08 | $23.33 | $23.40 | $21.73 | 47,526,610 |
| 2020-12-24 | $24.52 | $24.54 | $23.81 | $23.92 | $22.22 | 38,619,690 |
| 2020-12-23 | $23.23 | $24.65 | $23.10 | $24.35 | $22.61 | 100,738,760 |
| 2020-12-22 | $24.38 | $24.38 | $23.20 | $23.23 | $21.57 | 101,207,990 |
| 2020-12-21 | $24.69 | $24.90 | $23.87 | $24.77 | $23.00 | 91,757,160 |
| 2020-12-18 | $24.33 | $25.04 | $24.21 | $24.67 | $22.91 | 67,186,610 |
| 2020-12-17 | $23.84 | $24.42 | $23.67 | $24.36 | $22.62 | 45,915,960 |
| 2020-12-16 | $24.49 | $24.49 | $23.82 | $23.83 | $22.13 | 43,408,520 |
| 2020-12-15 | $24.49 | $24.75 | $24.06 | $24.30 | $22.57 | 59,615,170 |
| 2020-12-14 | $23.76 | $24.66 | $23.21 | $24.37 | $22.63 | 82,228,610 |
| 2020-12-11 | $23.93 | $24.16 | $23.19 | $23.80 | $22.10 | 58,260,700 |
| 2020-12-10 | $23.67 | $23.85 | $23.26 | $23.76 | $22.07 | 44,004,810 |
| 2020-12-09 | $24.36 | $24.69 | $23.66 | $23.68 | $21.99 | 61,652,670 |
| 2020-12-08 | $24.48 | $24.75 | $24.17 | $24.36 | $22.62 | 51,545,010 |
| 2020-12-07 | $24.73 | $24.74 | $23.90 | $24.34 | $22.61 | 73,205,670 |
| 2020-12-04 | $25.45 | $25.66 | $25.02 | $25.24 | $23.44 | 48,426,950 |
| 2020-12-03 | $25.95 | $26.04 | $25.45 | $25.62 | $23.79 | 44,347,990 |
| 2020-12-02 | $26.30 | $26.32 | $25.58 | $25.71 | $23.88 | 70,123,980 |
| 2020-12-01 | $26.09 | $26.79 | $25.42 | $26.50 | $24.61 | 90,242,900 |
| 2020-11-30 | $27.00 | $27.27 | $26.43 | $26.51 | $24.62 | 118,956,870 |
| 2020-11-27 | $26.00 | $27.45 | $25.82 | $27.08 | $25.15 | 185,211,860 |
| 2020-11-26 | $25.92 | $25.92 | $24.73 | $24.95 | $23.17 | 83,828,320 |
| 2020-11-25 | $26.19 | $27.20 | $26.06 | $26.18 | $24.31 | 73,589,760 |
| 2020-11-24 | $27.30 | $27.46 | $26.02 | $26.05 | $24.19 | 71,467,680 |
| 2020-11-23 | $27.12 | $27.16 | $26.43 | $26.85 | $24.94 | 71,543,990 |
| 2020-11-20 | $26.15 | $27.32 | $26.10 | $27.12 | $25.19 | 105,720,350 |
| 2020-11-19 | $26.10 | $26.35 | $25.50 | $26.01 | $24.16 | 51,802,860 |
| 2020-11-18 | $25.65 | $25.93 | $25.26 | $25.65 | $23.82 | 72,301,510 |
| 2020-11-17 | $26.08 | $26.87 | $25.82 | $26.06 | $24.20 | 94,372,220 |
| 2020-11-16 | $26.09 | $26.15 | $25.31 | $25.90 | $24.05 | 72,314,700 |
| 2020-11-13 | $26.85 | $26.93 | $25.79 | $26.19 | $24.32 | 64,990,710 |
| 2020-11-12 | $26.47 | $26.82 | $26.11 | $26.42 | $24.54 | 67,391,620 |
| 2020-11-11 | $26.66 | $27.09 | $26.02 | $26.25 | $24.38 | 90,072,680 |
| 2020-11-10 | $28.00 | $28.00 | $26.27 | $26.75 | $24.84 | 107,555,070 |
| 2020-11-09 | $27.30 | $28.67 | $26.51 | $28.40 | $26.38 | 117,535,030 |
| 2020-11-06 | $27.52 | $28.80 | $26.32 | $27.72 | $25.74 | 136,630,000 |
| 2020-11-05 | $25.78 | $27.54 | $25.60 | $27.50 | $25.54 | 119,057,340 |
| 2020-11-04 | $23.99 | $25.48 | $23.81 | $25.41 | $23.60 | 90,260,330 |
| 2020-11-03 | $24.40 | $24.49 | $23.20 | $23.81 | $22.11 | 80,940,740 |
| 2020-11-02 | $23.48 | $24.68 | $23.05 | $24.10 | $22.38 | 109,628,000 |
| 2020-10-30 | $22.85 | $24.02 | $22.70 | $23.15 | $21.50 | 106,692,130 |
| 2020-10-29 | $21.42 | $23.21 | $21.36 | $22.70 | $21.08 | 95,710,170 |
| 2020-10-28 | $21.17 | $21.92 | $21.12 | $21.72 | $20.17 | 52,120,990 |
| 2020-10-27 | $21.06 | $21.48 | $21.01 | $21.09 | $19.59 | 30,177,070 |
| 2020-10-26 | $21.25 | $21.51 | $20.90 | $21.16 | $19.65 | 33,046,880 |
| 2020-10-23 | $21.17 | $21.70 | $21.02 | $21.25 | $19.74 | 38,695,100 |
| 2020-10-22 | $21.30 | $21.46 | $20.85 | $21.14 | $19.63 | 43,123,400 |
| 2020-10-21 | $20.98 | $21.60 | $20.85 | $21.52 | $19.99 | 60,974,390 |
| 2020-10-20 | $20.33 | $21.18 | $20.30 | $21.11 | $19.61 | 60,550,530 |
| 2020-10-19 | $20.62 | $20.82 | $20.21 | $20.49 | $19.03 | 29,955,580 |
| 2020-10-16 | $20.59 | $20.66 | $20.23 | $20.59 | $19.12 | 36,416,760 |
| 2020-10-15 | $20.63 | $20.95 | $20.45 | $20.46 | $19.00 | 42,179,390 |
| 2020-10-14 | $20.53 | $20.58 | $20.19 | $20.50 | $19.04 | 49,653,090 |
| 2020-10-13 | $20.10 | $20.85 | $19.90 | $20.67 | $19.20 | 55,202,490 |
| 2020-10-12 | $19.90 | $20.20 | $19.89 | $20.10 | $18.67 | 41,573,490 |
| 2020-10-09 | $19.39 | $20.02 | $19.35 | $19.80 | $18.39 | 52,270,910 |
| 2020-10-08 | $19.13 | $19.13 | $19.13 | $19.13 | $17.77 | 0 |
| 2020-10-07 | $19.13 | $19.13 | $19.13 | $19.13 | $17.77 | 0 |
| 2020-10-06 | $19.13 | $19.13 | $19.13 | $19.13 | $17.77 | 0 |
| 2020-10-05 | $19.13 | $19.13 | $19.13 | $19.13 | $17.77 | 0 |
| 2020-10-02 | $19.13 | $19.13 | $19.13 | $19.13 | $17.77 | 0 |
| 2020-10-01 | $19.13 | $19.13 | $19.13 | $19.13 | $17.77 | 0 |
| 2020-09-30 | $19.22 | $19.33 | $19.01 | $19.13 | $17.77 | 30,375,690 |
| 2020-09-29 | $19.37 | $19.41 | $19.08 | $19.13 | $17.77 | 20,744,350 |
| 2020-09-28 | $19.26 | $19.44 | $19.17 | $19.29 | $17.92 | 20,654,490 |
| 2020-09-25 | $19.34 | $19.46 | $19.11 | $19.21 | $17.84 | 19,502,980 |
| 2020-09-24 | $19.69 | $19.70 | $19.18 | $19.30 | $17.92 | 39,223,430 |
| 2020-09-23 | $19.81 | $20.06 | $19.70 | $19.83 | $18.42 | 22,005,880 |
| 2020-09-22 | $19.96 | $20.15 | $19.67 | $19.74 | $18.33 | 40,103,310 |
| 2020-09-21 | $20.30 | $20.60 | $20.06 | $20.13 | $18.70 | 42,239,110 |
| 2020-09-18 | $20.15 | $20.35 | $19.87 | $20.25 | $18.81 | 54,102,220 |
| 2020-09-17 | $20.09 | $20.57 | $19.83 | $20.32 | $18.87 | 82,518,750 |
| 2020-09-16 | $19.60 | $20.22 | $19.49 | $19.89 | $18.47 | 62,534,150 |
| 2020-09-15 | $19.43 | $19.80 | $19.26 | $19.67 | $18.27 | 47,704,600 |
| 2020-09-14 | $19.10 | $19.44 | $18.99 | $19.43 | $18.05 | 36,839,290 |
| 2020-09-11 | $19.16 | $19.24 | $18.80 | $18.99 | $17.64 | 41,623,350 |
| 2020-09-10 | $19.37 | $19.46 | $19.00 | $19.14 | $17.78 | 52,361,170 |
| 2020-09-09 | $19.80 | $19.98 | $19.12 | $19.20 | $17.83 | 80,284,170 |
| 2020-09-08 | $19.54 | $20.12 | $19.35 | $20.04 | $18.61 | 78,101,800 |
| 2020-09-07 | $19.28 | $19.75 | $19.26 | $19.40 | $18.02 | 76,290,630 |
| 2020-09-04 | $18.90 | $19.40 | $18.71 | $19.26 | $17.89 | 57,038,590 |
| 2020-09-03 | $19.00 | $19.55 | $18.92 | $19.21 | $17.84 | 65,571,170 |
| 2020-09-02 | $19.02 | $19.12 | $18.81 | $18.91 | $17.56 | 39,140,570 |
| 2020-09-01 | $18.59 | $19.03 | $18.52 | $19.02 | $17.66 | 56,948,500 |
| 2020-08-31 | $18.90 | $19.19 | $18.66 | $18.66 | $17.33 | 56,361,980 |
| 2020-08-28 | $19.45 | $19.58 | $18.64 | $18.94 | $17.59 | 99,448,400 |
| 2020-08-27 | $18.50 | $19.21 | $18.50 | $19.20 | $17.83 | 109,019,410 |
| 2020-08-26 | $18.60 | $18.60 | $18.20 | $18.30 | $17.00 | 34,820,720 |
| 2020-08-25 | $18.68 | $18.88 | $18.54 | $18.69 | $17.36 | 33,559,820 |
| 2020-08-24 | $18.38 | $18.84 | $18.34 | $18.64 | $17.31 | 46,283,860 |
| 2020-08-21 | $18.25 | $18.38 | $18.18 | $18.27 | $16.97 | 23,556,370 |
| 2020-08-20 | $18.35 | $18.35 | $18.13 | $18.16 | $16.87 | 29,985,370 |
| 2020-08-19 | $18.76 | $18.76 | $18.40 | $18.41 | $17.10 | 31,031,590 |
| 2020-08-18 | $18.89 | $18.99 | $18.63 | $18.77 | $17.43 | 35,777,860 |
| 2020-08-17 | $18.47 | $19.00 | $18.43 | $18.87 | $17.52 | 58,031,780 |
| 2020-08-14 | $18.42 | $18.46 | $18.23 | $18.45 | $17.13 | 22,855,120 |
| 2020-08-13 | $18.33 | $18.48 | $18.26 | $18.38 | $17.07 | 27,787,860 |
| 2020-08-12 | $18.33 | $18.51 | $18.03 | $18.32 | $17.01 | 42,439,280 |
| 2020-08-11 | $18.32 | $18.70 | $18.28 | $18.34 | $17.03 | 53,960,330 |
| 2020-08-10 | $18.11 | $18.36 | $18.01 | $18.30 | $17.00 | 34,509,390 |
| 2020-08-07 | $18.20 | $18.38 | $18.02 | $18.10 | $16.81 | 32,962,350 |
| 2020-08-06 | $18.26 | $18.36 | $18.02 | $18.27 | $16.97 | 38,068,960 |
| 2020-08-05 | $18.40 | $18.40 | $18.10 | $18.19 | $16.89 | 36,242,000 |
| 2020-08-04 | $18.43 | $18.50 | $18.25 | $18.40 | $17.09 | 36,599,670 |
| 2020-08-03 | $18.26 | $18.49 | $18.26 | $18.38 | $17.07 | 45,982,050 |
| 2020-07-31 | $18.08 | $18.39 | $18.00 | $18.18 | $16.88 | 36,154,840 |
| 2020-07-30 | $18.36 | $18.72 | $18.10 | $18.12 | $16.83 | 44,076,410 |
| 2020-07-29 | $17.98 | $18.39 | $17.78 | $18.36 | $17.05 | 36,328,090 |
| 2020-07-28 | $18.16 | $18.32 | $17.98 | $18.01 | $16.73 | 24,842,820 |
| 2020-07-27 | $18.08 | $18.25 | $17.81 | $18.08 | $16.79 | 30,021,940 |
| 2020-07-24 | $18.59 | $18.74 | $17.91 | $17.96 | $16.68 | 62,155,380 |
| 2020-07-23 | $18.92 | $19.13 | $18.35 | $18.59 | $17.26 | 51,507,380 |
| 2020-07-22 | $19.10 | $19.27 | $18.90 | $18.94 | $17.59 | 36,780,100 |
| 2020-07-21 | $19.16 | $19.27 | $18.88 | $18.93 | $17.58 | 30,022,370 |
| 2020-07-20 | $18.58 | $19.16 | $18.43 | $19.08 | $17.72 | 41,951,410 |
| 2020-07-17 | $18.40 | $18.75 | $18.32 | $18.56 | $17.24 | 34,114,760 |
| 2020-07-16 | $19.21 | $19.55 | $18.47 | $18.49 | $17.17 | 56,625,970 |
| 2020-07-15 | $19.73 | $19.99 | $19.18 | $19.21 | $17.84 | 70,828,900 |
| 2020-07-14 | $19.24 | $21.16 | $18.69 | $20.16 | $18.72 | 108,042,660 |
| 2020-07-13 | $18.91 | $19.40 | $18.88 | $19.24 | $17.87 | 58,787,380 |
| 2020-07-10 | $19.20 | $19.31 | $18.88 | $18.93 | $17.58 | 58,784,810 |
| 2020-07-09 | $19.23 | $19.64 | $19.16 | $19.32 | $17.94 | 68,125,010 |
| 2020-07-08 | $19.19 | $19.35 | $18.84 | $19.18 | $17.81 | 70,962,910 |
| 2020-07-07 | $20.05 | $20.44 | $19.18 | $19.20 | $17.83 | 107,258,340 |
| 2020-07-06 | $19.44 | $19.85 | $18.89 | $19.76 | $18.35 | 104,323,130 |
| 2020-07-03 | $18.15 | $18.72 | $18.02 | $18.65 | $17.32 | 87,026,470 |
| 2020-07-02 | $17.24 | $17.95 | $17.16 | $17.86 | $16.59 | 74,917,110 |
| 2020-07-01 | $16.98 | $17.27 | $16.90 | $17.25 | $16.02 | 33,048,420 |
| 2020-06-30 | $17.15 | $17.18 | $16.93 | $16.99 | $15.78 | 39,464,220 |
| 2020-06-29 | $18.15 | $18.15 | $17.93 | $17.98 | $15.89 | 29,901,240 |
| 2020-06-26 | $18.19 | $18.19 | $18.19 | $18.19 | $16.07 | 0 |
| 2020-06-25 | $18.19 | $18.19 | $18.19 | $18.19 | $16.07 | 0 |
| 2020-06-24 | $17.99 | $18.27 | $17.98 | $18.19 | $16.07 | 32,072,880 |
| 2020-06-23 | $18.08 | $18.10 | $17.90 | $17.97 | $15.88 | 26,327,340 |
| 2020-06-22 | $18.15 | $18.22 | $18.02 | $18.12 | $16.01 | 28,442,630 |
| 2020-06-19 | $17.94 | $18.25 | $17.91 | $18.25 | $16.12 | 49,714,760 |
| 2020-06-18 | $17.83 | $17.90 | $17.75 | $17.84 | $15.76 | 27,336,720 |
| 2020-06-17 | $17.80 | $17.92 | $17.68 | $17.87 | $15.79 | 25,572,780 |
| 2020-06-16 | $17.88 | $17.90 | $17.71 | $17.80 | $15.73 | 26,979,200 |
| 2020-06-15 | $17.82 | $17.90 | $17.71 | $17.72 | $15.66 | 28,333,960 |
| 2020-06-12 | $17.82 | $17.99 | $17.74 | $17.99 | $15.89 | 58,093,790 |
| 2020-06-11 | $18.06 | $18.32 | $18.00 | $18.05 | $15.95 | 37,781,920 |
| 2020-06-10 | $18.30 | $18.30 | $18.05 | $18.11 | $16.00 | 35,437,980 |
| 2020-06-09 | $18.26 | $18.43 | $18.21 | $18.30 | $16.17 | 35,576,310 |
| 2020-06-08 | $18.36 | $18.39 | $18.17 | $18.30 | $16.17 | 37,090,720 |
| 2020-06-05 | $18.15 | $18.25 | $18.10 | $18.23 | $16.11 | 27,024,960 |
| 2020-06-04 | $19.16 | $19.20 | $18.16 | $18.23 | $16.11 | 85,921,760 |
| 2020-06-03 | $18.42 | $18.94 | $18.31 | $18.94 | $16.73 | 57,218,340 |
| 2020-06-02 | $18.22 | $18.36 | $18.12 | $18.23 | $16.11 | 37,108,740 |
| 2020-06-01 | $17.99 | $18.43 | $17.91 | $18.30 | $16.17 | 48,262,660 |
| 2020-05-29 | $18.11 | $18.17 | $17.87 | $17.92 | $15.83 | 28,133,580 |
| 2020-05-28 | $18.22 | $18.39 | $18.01 | $18.18 | $16.06 | 21,992,800 |
| 2020-05-27 | $18.71 | $18.76 | $18.20 | $18.23 | $16.11 | 30,590,650 |
| 2020-05-26 | $18.79 | $18.91 | $18.60 | $18.79 | $16.60 | 18,225,210 |
| 2020-05-25 | $18.50 | $18.85 | $18.26 | $18.75 | $16.57 | 21,750,620 |
| 2020-05-22 | $18.43 | $18.51 | $18.10 | $18.36 | $16.22 | 20,926,360 |
| 2020-05-21 | $18.75 | $18.75 | $18.45 | $18.51 | $16.35 | 17,527,130 |
| 2020-05-20 | $18.70 | $18.87 | $18.43 | $18.61 | $16.44 | 25,417,150 |
| 2020-05-19 | $18.70 | $18.82 | $18.50 | $18.71 | $16.53 | 20,522,170 |
| 2020-05-18 | $18.61 | $18.77 | $18.31 | $18.48 | $16.33 | 24,312,990 |
| 2020-05-15 | $19.08 | $19.16 | $18.52 | $18.60 | $16.43 | 28,214,810 |
| 2020-05-14 | $19.48 | $19.48 | $18.89 | $18.94 | $16.73 | 24,411,910 |
| 2020-05-13 | $19.78 | $19.79 | $19.42 | $19.52 | $17.25 | 15,489,580 |
| 2020-05-12 | $20.20 | $20.22 | $19.66 | $19.79 | $17.48 | 19,530,990 |
| 2020-05-11 | $20.38 | $20.87 | $19.90 | $20.10 | $17.76 | 31,340,810 |
| 2020-05-08 | $19.66 | $20.40 | $19.66 | $20.29 | $17.93 | 29,853,630 |
| 2020-05-07 | $19.66 | $19.70 | $19.39 | $19.65 | $17.36 | 21,187,350 |
| 2020-05-06 | $18.71 | $19.77 | $18.70 | $19.62 | $17.33 | 40,244,420 |
| 2020-05-05 | $18.90 | $18.90 | $18.90 | $18.90 | $16.70 | 0 |
| 2020-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $16.70 | 0 |
| 2020-05-01 | $18.90 | $18.90 | $18.90 | $18.90 | $16.70 | 0 |
| 2020-04-30 | $18.44 | $18.95 | $18.40 | $18.90 | $16.70 | 32,174,800 |
| 2020-04-29 | $17.83 | $18.10 | $17.70 | $18.09 | $15.98 | 15,775,630 |
| 2020-04-28 | $18.05 | $18.05 | $17.60 | $17.86 | $15.78 | 17,100,710 |
| 2020-04-27 | $18.26 | $18.34 | $17.98 | $17.99 | $15.89 | 18,391,870 |
| 2020-04-24 | $18.43 | $18.53 | $18.21 | $18.26 | $16.13 | 19,015,760 |
| 2020-04-23 | $18.65 | $18.65 | $18.37 | $18.37 | $16.23 | 16,195,130 |
| 2020-04-22 | $18.50 | $18.56 | $18.38 | $18.55 | $16.39 | 16,058,590 |
| 2020-04-21 | $18.89 | $18.89 | $18.49 | $18.61 | $16.44 | 21,200,550 |
| 2020-04-20 | $19.01 | $19.03 | $18.68 | $18.80 | $16.61 | 20,386,440 |
| 2020-04-17 | $19.08 | $19.26 | $18.90 | $19.00 | $16.79 | 23,875,890 |
| 2020-04-16 | $18.52 | $18.97 | $18.41 | $18.97 | $16.76 | 23,402,500 |
| 2020-04-15 | $18.96 | $18.99 | $18.52 | $18.59 | $16.42 | 22,063,010 |
| 2020-04-14 | $18.89 | $18.96 | $18.57 | $18.95 | $16.74 | 23,939,380 |
| 2020-04-13 | $18.62 | $18.88 | $18.45 | $18.68 | $16.50 | 17,480,660 |
| 2020-04-10 | $19.55 | $19.56 | $18.80 | $18.92 | $16.72 | 27,812,760 |
| 2020-04-09 | $19.32 | $19.53 | $19.19 | $19.47 | $17.20 | 20,033,030 |
| 2020-04-08 | $19.30 | $19.34 | $19.13 | $19.29 | $17.04 | 21,429,770 |
| 2020-04-07 | $19.88 | $19.90 | $19.24 | $19.42 | $17.16 | 27,926,630 |
| 2020-04-06 | $19.33 | $19.33 | $19.33 | $19.33 | $17.08 | 0 |
| 2020-04-03 | $19.50 | $19.56 | $19.13 | $19.33 | $17.08 | 18,167,080 |
| 2020-04-02 | $19.61 | $19.67 | $19.17 | $19.45 | $17.18 | 23,897,290 |
| 2020-04-01 | $20.55 | $21.01 | $19.61 | $19.72 | $17.42 | 35,385,050 |
| 2020-03-31 | $21.13 | $21.34 | $20.44 | $20.50 | $18.11 | 20,349,560 |
| 2020-03-30 | $20.29 | $21.21 | $20.20 | $21.08 | $18.62 | 31,665,040 |
| 2020-03-27 | $20.30 | $20.87 | $20.30 | $20.53 | $18.14 | 28,020,120 |
| 2020-03-26 | $20.18 | $20.45 | $19.88 | $20.09 | $17.75 | 24,049,730 |
| 2020-03-25 | $19.70 | $20.85 | $19.70 | $20.53 | $18.14 | 54,205,170 |
| 2020-03-24 | $17.94 | $19.11 | $17.83 | $19.00 | $16.79 | 37,730,580 |
| 2020-03-23 | $18.10 | $18.40 | $17.46 | $17.70 | $15.64 | 51,899,050 |
| 2020-03-20 | $19.12 | $19.25 | $18.77 | $19.05 | $16.83 | 33,720,890 |
| 2020-03-19 | $19.92 | $20.10 | $18.60 | $19.02 | $16.80 | 46,588,960 |
| 2020-03-18 | $20.72 | $20.97 | $20.00 | $20.10 | $17.76 | 31,785,280 |
| 2020-03-17 | $20.95 | $21.22 | $20.30 | $20.71 | $18.30 | 21,076,430 |
| 2020-03-16 | $22.24 | $22.25 | $20.62 | $20.86 | $18.43 | 37,560,580 |
| 2020-03-13 | $22.04 | $22.48 | $21.45 | $22.16 | $19.58 | 23,182,170 |
| 2020-03-12 | $22.78 | $22.83 | $22.30 | $22.67 | $20.03 | 18,803,330 |
| 2020-03-11 | $23.42 | $23.72 | $22.86 | $22.90 | $20.23 | 29,577,830 |
| 2020-03-10 | $22.05 | $23.45 | $22.04 | $23.30 | $20.59 | 28,637,690 |
| 2020-03-09 | $22.52 | $22.55 | $22.18 | $22.26 | $19.67 | 29,670,410 |
| 2020-03-06 | $23.40 | $23.47 | $22.85 | $22.92 | $20.25 | 18,895,270 |
| 2020-03-05 | $23.85 | $24.00 | $23.39 | $23.61 | $20.86 | 22,538,960 |
| 2020-03-04 | $23.22 | $23.80 | $23.22 | $23.68 | $20.92 | 22,876,410 |
| 2020-03-03 | $23.52 | $23.82 | $23.14 | $23.50 | $20.76 | 21,515,230 |
| 2020-03-02 | $22.32 | $23.63 | $22.28 | $23.20 | $20.50 | 33,383,440 |
| 2020-02-28 | $23.00 | $23.20 | $22.21 | $22.21 | $19.62 | 29,787,870 |
| 2020-02-27 | $23.53 | $23.97 | $23.18 | $23.35 | $20.63 | 24,048,410 |
| 2020-02-26 | $23.43 | $23.81 | $23.05 | $23.51 | $20.77 | 25,750,070 |
| 2020-02-25 | $23.50 | $23.88 | $23.02 | $23.68 | $20.92 | 25,137,630 |
| 2020-02-24 | $23.60 | $24.32 | $23.60 | $23.70 | $20.94 | 27,932,210 |
| 2020-02-21 | $23.22 | $23.88 | $23.20 | $23.85 | $21.07 | 34,526,170 |
| 2020-02-20 | $22.90 | $23.10 | $22.68 | $23.00 | $20.32 | 21,201,670 |
| 2020-02-19 | $22.52 | $23.17 | $22.51 | $22.75 | $20.10 | 31,059,040 |
| 2020-02-18 | $22.69 | $22.69 | $22.39 | $22.58 | $19.95 | 24,709,420 |
| 2020-02-17 | $21.54 | $23.04 | $21.52 | $22.74 | $20.09 | 47,188,320 |
| 2020-02-14 | $21.56 | $21.78 | $21.31 | $21.49 | $18.99 | 16,721,890 |
| 2020-02-13 | $21.56 | $21.90 | $21.45 | $21.56 | $19.05 | 19,297,070 |
| 2020-02-12 | $21.33 | $21.65 | $21.18 | $21.65 | $19.13 | 19,535,420 |
| 2020-02-11 | $21.60 | $21.67 | $21.28 | $21.33 | $18.84 | 22,062,530 |
| 2020-02-10 | $21.00 | $21.58 | $20.96 | $21.40 | $18.91 | 26,828,870 |
| 2020-02-07 | $21.02 | $21.30 | $20.73 | $21.25 | $18.77 | 27,022,330 |
| 2020-02-06 | $20.95 | $21.17 | $20.60 | $21.01 | $18.56 | 29,328,780 |
| 2020-02-05 | $20.51 | $20.96 | $20.42 | $20.89 | $18.46 | 40,502,810 |
| 2020-02-04 | $20.68 | $21.00 | $20.33 | $20.40 | $18.02 | 47,281,020 |
| 2020-02-03 | $20.40 | $21.46 | $20.35 | $20.50 | $18.11 | 51,347,240 |
| 2020-01-31 | $22.61 | $22.61 | $22.61 | $22.61 | $19.98 | 0 |
| 2020-01-30 | $22.61 | $22.61 | $22.61 | $22.61 | $19.98 | 0 |
| 2020-01-29 | $22.61 | $22.61 | $22.61 | $22.61 | $19.98 | 0 |
| 2020-01-28 | $22.61 | $22.61 | $22.61 | $22.61 | $19.98 | 0 |
| 2020-01-27 | $22.61 | $22.61 | $22.61 | $22.61 | $19.98 | 0 |
| 2020-01-24 | $22.61 | $22.61 | $22.61 | $22.61 | $19.98 | 0 |
| 2020-01-23 | $23.10 | $23.10 | $22.50 | $22.61 | $19.98 | 24,893,610 |
| 2020-01-22 | $23.02 | $23.34 | $22.95 | $23.21 | $20.51 | 22,739,920 |
| 2020-01-21 | $24.06 | $24.06 | $23.05 | $23.10 | $20.41 | 42,029,630 |
| 2020-01-20 | $24.66 | $24.74 | $24.04 | $24.15 | $21.34 | 28,635,720 |
| 2020-01-17 | $25.03 | $25.17 | $24.64 | $24.74 | $21.86 | 16,842,880 |
| 2020-01-16 | $24.80 | $25.17 | $24.61 | $24.80 | $21.91 | 18,671,230 |
| 2020-01-15 | $24.78 | $24.93 | $24.44 | $24.56 | $21.70 | 19,075,750 |
| 2020-01-14 | $25.05 | $25.36 | $24.65 | $24.97 | $22.06 | 34,787,260 |
| 2020-01-13 | $25.21 | $25.39 | $24.83 | $25.30 | $22.35 | 24,056,030 |
| 2020-01-10 | $24.93 | $25.15 | $24.78 | $25.05 | $22.13 | 25,641,820 |
| 2020-01-09 | $24.00 | $25.09 | $23.90 | $24.95 | $22.04 | 54,666,730 |
| 2020-01-08 | $23.49 | $24.00 | $23.30 | $23.89 | $21.11 | 30,614,380 |
| 2020-01-07 | $23.43 | $23.53 | $23.34 | $23.53 | $20.79 | 18,661,080 |
| 2020-01-06 | $24.05 | $24.05 | $23.31 | $23.36 | $20.64 | 52,456,400 |
| 2020-01-03 | $24.22 | $24.35 | $24.07 | $24.10 | $21.29 | 20,009,020 |
| 2020-01-02 | $24.00 | $24.51 | $23.97 | $24.17 | $21.35 | 37,373,750 |
| 2020-01-01 | $23.85 | $23.85 | $23.85 | $23.85 | $21.07 | 0 |
| 2019-12-31 | $23.78 | $23.98 | $23.72 | $23.85 | $21.07 | 20,938,180 |
| 2019-12-30 | $23.92 | $24.05 | $23.72 | $23.85 | $21.07 | 26,651,020 |
| 2019-12-27 | $23.56 | $24.09 | $23.56 | $23.88 | $21.10 | 17,970,950 |
| 2019-12-26 | $23.54 | $23.71 | $23.54 | $23.66 | $20.90 | 11,201,730 |
| 2019-12-25 | $23.78 | $23.82 | $23.49 | $23.62 | $20.87 | 12,197,650 |
| 2019-12-24 | $23.70 | $23.90 | $23.46 | $23.62 | $20.87 | 12,068,290 |
| 2019-12-23 | $24.10 | $24.21 | $23.69 | $23.70 | $20.94 | 22,673,090 |
| 2019-12-20 | $23.87 | $24.28 | $23.84 | $23.98 | $21.19 | 21,018,410 |
| 2019-12-19 | $23.78 | $24.04 | $23.78 | $23.87 | $21.09 | 17,517,630 |
| 2019-12-18 | $23.84 | $23.98 | $23.74 | $23.88 | $21.10 | 21,427,090 |
| 2019-12-17 | $23.88 | $23.95 | $23.70 | $23.90 | $21.12 | 22,785,440 |
| 2019-12-16 | $23.71 | $23.83 | $23.64 | $23.82 | $21.04 | 18,470,910 |
| 2019-12-13 | $23.72 | $23.81 | $23.60 | $23.70 | $20.94 | 29,581,800 |
| 2019-12-12 | $23.50 | $23.60 | $23.32 | $23.52 | $20.78 | 20,018,250 |
| 2019-12-11 | $23.20 | $23.55 | $22.97 | $23.42 | $20.69 | 27,326,990 |
| 2019-12-10 | $22.63 | $23.18 | $22.60 | $23.16 | $20.46 | 23,230,230 |
| 2019-12-09 | $22.76 | $22.80 | $22.57 | $22.68 | $20.04 | 17,225,130 |
| 2019-12-06 | $22.83 | $23.04 | $22.67 | $22.75 | $20.10 | 19,222,480 |
| 2019-12-05 | $22.86 | $22.88 | $22.68 | $22.80 | $20.14 | 14,039,410 |
| 2019-12-04 | $23.06 | $23.19 | $22.67 | $22.76 | $20.11 | 18,013,000 |
| 2019-12-03 | $23.25 | $23.26 | $23.01 | $23.21 | $20.51 | 11,602,310 |
| 2019-12-02 | $23.27 | $23.39 | $23.10 | $23.18 | $20.48 | 10,964,700 |
| 2019-11-29 | $23.05 | $23.52 | $23.04 | $23.25 | $20.54 | 18,284,700 |
| 2019-11-28 | $23.32 | $23.43 | $22.91 | $23.04 | $20.36 | 11,792,560 |
| 2019-11-27 | $23.42 | $23.47 | $23.21 | $23.35 | $20.63 | 16,159,690 |
| 2019-11-26 | $23.20 | $23.45 | $23.20 | $23.43 | $20.70 | 29,891,530 |
| 2019-11-25 | $22.51 | $23.19 | $22.50 | $23.10 | $20.41 | 26,168,570 |
| 2019-11-22 | $22.60 | $22.79 | $22.49 | $22.50 | $19.88 | 14,904,150 |
| 2019-11-21 | $22.77 | $22.80 | $22.51 | $22.56 | $19.93 | 15,739,080 |
| 2019-11-20 | $22.82 | $22.97 | $22.75 | $22.77 | $20.12 | 11,868,610 |
| 2019-11-19 | $22.82 | $22.87 | $22.70 | $22.82 | $20.16 | 16,889,400 |
| 2019-11-18 | $23.02 | $23.04 | $22.63 | $22.82 | $20.16 | 20,252,370 |
| 2019-11-15 | $23.03 | $23.49 | $22.81 | $23.17 | $20.47 | 30,395,570 |
| 2019-11-14 | $23.07 | $23.17 | $22.97 | $22.97 | $20.29 | 13,293,420 |
| 2019-11-13 | $23.24 | $23.34 | $23.02 | $23.07 | $20.38 | 12,093,740 |
| 2019-11-12 | $23.50 | $23.55 | $23.21 | $23.28 | $20.57 | 11,445,830 |
| 2019-11-11 | $23.60 | $23.63 | $23.33 | $23.40 | $20.67 | 11,877,080 |
| 2019-11-08 | $24.11 | $24.12 | $23.71 | $23.75 | $20.98 | 19,386,900 |
| 2019-11-07 | $23.70 | $24.10 | $23.70 | $24.10 | $21.29 | 22,072,140 |
| 2019-11-06 | $23.79 | $23.86 | $23.55 | $23.72 | $20.96 | 10,949,460 |
| 2019-11-05 | $23.93 | $24.06 | $23.70 | $23.79 | $21.02 | 19,215,490 |
| 2019-11-04 | $23.96 | $24.07 | $23.68 | $23.86 | $21.08 | 16,689,560 |
| 2019-11-01 | $23.54 | $23.97 | $23.37 | $23.85 | $21.07 | 18,864,830 |
| 2019-10-31 | $23.32 | $23.50 | $23.10 | $23.50 | $20.76 | 11,313,590 |
| 2019-10-30 | $23.63 | $23.63 | $23.16 | $23.30 | $20.59 | 12,065,530 |
| 2019-10-29 | $23.72 | $23.72 | $23.51 | $23.52 | $20.78 | 9,914,670 |
| 2019-10-28 | $23.07 | $23.75 | $23.03 | $23.68 | $20.92 | 19,618,620 |
| 2019-10-25 | $23.21 | $23.24 | $22.90 | $23.07 | $20.38 | 20,815,190 |
| 2019-10-24 | $23.28 | $23.36 | $23.13 | $23.19 | $20.49 | 9,182,120 |
| 2019-10-23 | $23.26 | $23.30 | $23.12 | $23.20 | $20.50 | 8,475,670 |
| 2019-10-22 | $23.35 | $23.36 | $23.13 | $23.26 | $20.55 | 11,564,390 |
| 2019-10-21 | $23.46 | $23.55 | $23.09 | $23.16 | $20.46 | 14,548,910 |
| 2019-10-18 | $23.92 | $23.93 | $23.41 | $23.45 | $20.72 | 16,524,340 |
| 2019-10-17 | $24.15 | $24.21 | $23.15 | $23.78 | $21.01 | 15,005,780 |
| 2019-10-16 | $24.15 | $24.20 | $23.91 | $24.15 | $21.34 | 11,570,730 |
| 2019-10-15 | $24.60 | $24.60 | $23.89 | $23.93 | $21.14 | 23,327,170 |
| 2019-10-14 | $24.00 | $24.48 | $23.97 | $24.39 | $21.55 | 22,697,290 |
| 2019-10-11 | $23.99 | $23.99 | $23.75 | $23.93 | $21.14 | 11,329,470 |
| 2019-10-10 | $23.45 | $23.95 | $23.42 | $23.91 | $21.12 | 17,296,690 |
| 2019-10-09 | $23.61 | $23.69 | $23.34 | $23.44 | $20.71 | 16,448,630 |
| 2019-10-08 | $23.79 | $23.86 | $23.65 | $23.70 | $20.94 | 13,259,540 |
| 2019-10-07 | $23.78 | $23.78 | $23.78 | $23.78 | $21.01 | 0 |
| 2019-10-04 | $23.78 | $23.78 | $23.78 | $23.78 | $21.01 | 0 |
| 2019-10-03 | $23.78 | $23.78 | $23.78 | $23.78 | $21.01 | 0 |
| 2019-10-02 | $23.78 | $23.78 | $23.78 | $23.78 | $21.01 | 0 |
| 2019-10-01 | $23.78 | $23.78 | $23.78 | $23.78 | $21.01 | 0 |
| 2019-09-30 | $23.65 | $24.10 | $23.60 | $23.78 | $21.01 | 15,976,610 |
| 2019-09-27 | $23.78 | $23.80 | $23.57 | $23.70 | $20.94 | 15,443,570 |
| 2019-09-26 | $23.76 | $23.93 | $23.66 | $23.80 | $21.03 | 23,917,340 |
| 2019-09-25 | $24.09 | $24.15 | $23.57 | $23.67 | $20.91 | 32,122,770 |
| 2019-09-24 | $24.27 | $24.40 | $24.12 | $24.20 | $21.38 | 29,799,600 |
| 2019-09-23 | $24.50 | $24.53 | $23.95 | $24.27 | $21.44 | 35,248,810 |
| 2019-09-20 | $24.81 | $24.84 | $24.56 | $24.66 | $21.79 | 32,357,230 |
| 2019-09-19 | $24.88 | $24.94 | $24.61 | $24.78 | $21.89 | 15,809,530 |
| 2019-09-18 | $24.82 | $24.99 | $24.68 | $24.77 | $21.88 | 19,002,480 |
| 2019-09-17 | $25.00 | $25.02 | $24.59 | $24.70 | $21.82 | 20,055,610 |
| 2019-09-16 | $25.44 | $25.44 | $24.97 | $25.01 | $22.10 | 29,416,910 |
| 2019-09-13 | $25.14 | $25.14 | $25.14 | $25.14 | $22.21 | 0 |
| 2019-09-12 | $25.44 | $25.45 | $25.00 | $25.14 | $22.21 | 25,810,390 |
| 2019-09-11 | $25.50 | $25.52 | $25.18 | $25.34 | $22.39 | 17,330,340 |
| 2019-09-10 | $26.09 | $26.17 | $25.42 | $25.50 | $22.53 | 22,914,310 |
| 2019-09-09 | $26.10 | $26.32 | $25.81 | $26.08 | $23.04 | 32,350,440 |
| 2019-09-06 | $25.50 | $26.18 | $25.49 | $25.94 | $22.92 | 30,303,050 |
| 2019-09-05 | $24.76 | $25.40 | $24.76 | $25.26 | $22.32 | 40,426,200 |
| 2019-09-04 | $24.60 | $24.66 | $24.32 | $24.63 | $21.76 | 20,312,430 |
| 2019-09-03 | $25.03 | $25.04 | $24.40 | $24.61 | $21.74 | 29,790,920 |
| 2019-09-02 | $24.97 | $25.60 | $24.91 | $24.94 | $22.03 | 29,723,170 |
| 2019-08-30 | $24.85 | $25.40 | $24.62 | $25.08 | $22.16 | 33,759,930 |
| 2019-08-29 | $25.08 | $25.28 | $24.58 | $24.72 | $21.84 | 19,558,690 |
| 2019-08-28 | $25.37 | $26.18 | $24.70 | $25.08 | $22.16 | 40,854,290 |
| 2019-08-27 | $24.15 | $25.20 | $24.15 | $24.96 | $22.05 | 62,969,860 |
| 2019-08-26 | $24.26 | $24.38 | $23.96 | $24.03 | $21.23 | 30,067,810 |
| 2019-08-23 | $24.27 | $24.71 | $24.20 | $24.60 | $21.73 | 24,184,380 |
| 2019-08-22 | $24.16 | $24.42 | $24.05 | $24.27 | $21.44 | 15,485,480 |
| 2019-08-21 | $24.18 | $24.24 | $23.94 | $24.09 | $21.28 | 20,192,720 |
| 2019-08-20 | $24.49 | $24.50 | $24.07 | $24.26 | $21.43 | 23,021,680 |
| 2019-08-19 | $24.80 | $25.00 | $24.22 | $24.50 | $21.65 | 36,365,820 |
| 2019-08-16 | $24.70 | $24.92 | $24.49 | $24.54 | $21.68 | 20,457,850 |
| 2019-08-15 | $24.15 | $24.96 | $23.97 | $24.65 | $21.78 | 33,781,810 |
| 2019-08-14 | $24.21 | $24.60 | $24.10 | $24.40 | $21.56 | 21,251,860 |
| 2019-08-13 | $24.21 | $24.51 | $23.82 | $23.93 | $21.14 | 18,440,570 |
| 2019-08-12 | $24.39 | $24.62 | $24.24 | $24.31 | $21.48 | 13,557,460 |
| 2019-08-09 | $24.47 | $24.99 | $24.10 | $24.38 | $21.54 | 19,196,750 |
| 2019-08-08 | $23.98 | $24.47 | $23.75 | $24.38 | $21.54 | 18,977,370 |
| 2019-08-07 | $23.91 | $24.22 | $23.55 | $23.62 | $20.87 | 19,652,780 |
| 2019-08-06 | $23.35 | $24.07 | $23.17 | $23.82 | $21.04 | 27,406,450 |
| 2019-08-05 | $24.10 | $24.23 | $23.61 | $23.61 | $20.86 | 18,084,740 |
| 2019-08-02 | $23.90 | $24.39 | $23.60 | $24.18 | $21.36 | 20,946,450 |
| 2019-08-01 | $24.90 | $25.04 | $24.52 | $24.59 | $21.72 | 15,482,460 |
| 2019-07-31 | $25.00 | $25.08 | $24.79 | $24.84 | $21.95 | 16,793,190 |
| 2019-07-30 | $24.60 | $25.26 | $24.52 | $24.90 | $22.00 | 29,399,970 |
| 2019-07-29 | $24.32 | $24.71 | $24.06 | $24.67 | $21.80 | 14,932,830 |
| 2019-07-26 | $24.20 | $24.43 | $24.13 | $24.35 | $21.51 | 11,635,500 |
| 2019-07-25 | $24.70 | $24.85 | $24.28 | $24.35 | $21.51 | 17,322,930 |
| 2019-07-24 | $24.00 | $24.80 | $24.00 | $24.69 | $21.81 | 24,818,630 |
| 2019-07-23 | $23.43 | $24.11 | $23.33 | $23.89 | $21.11 | 20,151,160 |
| 2019-07-22 | $23.70 | $23.83 | $23.34 | $23.39 | $20.66 | 13,625,050 |
| 2019-07-19 | $23.72 | $24.05 | $23.50 | $23.71 | $20.95 | 15,447,360 |
| 2019-07-18 | $23.97 | $23.98 | $23.62 | $23.66 | $20.90 | 12,432,640 |
| 2019-07-17 | $23.88 | $24.32 | $23.58 | $24.09 | $21.28 | 18,111,950 |
| 2019-07-16 | $24.23 | $24.35 | $23.88 | $23.96 | $21.17 | 15,247,360 |
| 2019-07-15 | $23.85 | $24.43 | $23.04 | $24.19 | $21.37 | 33,000,150 |
| 2019-07-12 | $24.49 | $24.49 | $23.65 | $23.90 | $21.12 | 34,693,150 |
| 2019-07-11 | $25.87 | $26.08 | $25.38 | $25.53 | $21.44 | 24,017,420 |
| 2019-07-10 | $26.41 | $26.43 | $25.58 | $25.69 | $21.58 | 22,717,560 |
| 2019-07-09 | $26.29 | $26.82 | $26.10 | $26.23 | $22.03 | 29,464,160 |
| 2019-07-08 | $26.98 | $27.05 | $26.05 | $26.19 | $22.00 | 23,925,700 |
| 2019-07-05 | $26.85 | $27.13 | $26.46 | $26.97 | $22.65 | 22,252,420 |
| 2019-07-04 | $26.85 | $27.48 | $26.80 | $26.85 | $22.55 | 26,854,640 |
| 2019-07-03 | $26.81 | $26.97 | $26.60 | $26.80 | $22.51 | 25,985,270 |
| 2019-07-02 | $26.00 | $27.10 | $25.82 | $26.78 | $22.49 | 37,020,490 |
| 2019-07-01 | $25.78 | $26.24 | $25.78 | $26.05 | $21.88 | 26,499,500 |
| 2019-06-28 | $25.57 | $25.88 | $25.32 | $25.50 | $21.42 | 15,371,980 |
| 2019-06-27 | $25.70 | $26.06 | $25.38 | $25.54 | $21.45 | 18,644,390 |
| 2019-06-26 | $25.20 | $25.77 | $25.18 | $25.60 | $21.50 | 18,584,830 |
| 2019-06-25 | $25.47 | $25.58 | $25.18 | $25.28 | $21.23 | 18,267,590 |
| 2019-06-24 | $25.19 | $25.45 | $25.04 | $25.40 | $21.33 | 13,179,440 |
| 2019-06-21 | $25.00 | $25.29 | $25.00 | $25.26 | $21.22 | 21,194,230 |
| 2019-06-20 | $24.49 | $25.08 | $24.32 | $24.99 | $20.99 | 30,605,170 |
| 2019-06-19 | $24.50 | $24.65 | $24.37 | $24.42 | $20.51 | 19,337,010 |
| 2019-06-18 | $24.40 | $24.56 | $24.06 | $24.10 | $20.24 | 14,726,040 |
| 2019-06-17 | $24.40 | $24.55 | $24.30 | $24.36 | $20.46 | 12,735,180 |
| 2019-06-14 | $24.55 | $24.75 | $24.20 | $24.30 | $20.41 | 15,306,620 |
| 2019-06-13 | $24.72 | $24.78 | $24.27 | $24.58 | $20.64 | 15,052,780 |
| 2019-06-12 | $24.43 | $24.75 | $24.16 | $24.74 | $20.78 | 16,749,830 |
| 2019-06-11 | $24.08 | $24.70 | $23.90 | $24.55 | $20.62 | 22,917,040 |
| 2019-06-10 | $24.89 | $25.28 | $24.15 | $24.28 | $20.39 | 28,978,910 |
| 2019-06-07 | $24.56 | $24.56 | $24.56 | $24.56 | $20.63 | 0 |
| 2019-06-06 | $24.62 | $24.74 | $24.36 | $24.56 | $20.63 | 16,436,960 |
| 2019-06-05 | $24.77 | $24.90 | $24.47 | $24.52 | $20.59 | 15,686,100 |
| 2019-06-04 | $24.50 | $24.77 | $24.19 | $24.67 | $20.72 | 19,077,650 |
| 2019-06-03 | $24.45 | $24.65 | $24.04 | $24.40 | $20.49 | 22,249,250 |
| 2019-05-31 | $24.00 | $24.35 | $23.74 | $23.95 | $20.12 | 14,520,220 |
| 2019-05-30 | $24.30 | $24.37 | $23.73 | $24.05 | $20.20 | 18,681,470 |
| 2019-05-29 | $24.50 | $24.59 | $24.20 | $24.29 | $20.40 | 22,046,050 |
| 2019-05-28 | $23.51 | $24.78 | $23.46 | $24.78 | $20.81 | 52,780,280 |
| 2019-05-27 | $23.30 | $23.75 | $22.69 | $23.72 | $19.92 | 34,913,870 |
| 2019-05-24 | $23.35 | $23.93 | $22.91 | $23.47 | $19.71 | 43,281,970 |
| 2019-05-23 | $24.48 | $24.48 | $23.21 | $23.34 | $19.60 | 43,860,620 |
| 2019-05-22 | $24.97 | $24.97 | $24.41 | $24.49 | $20.57 | 23,259,670 |
| 2019-05-21 | $24.97 | $25.23 | $24.77 | $24.96 | $20.96 | 18,646,450 |
| 2019-05-20 | $25.47 | $25.80 | $24.68 | $24.88 | $20.90 | 25,343,030 |
| 2019-05-17 | $26.03 | $26.03 | $25.38 | $25.48 | $21.40 | 16,216,510 |
| 2019-05-16 | $25.80 | $26.20 | $25.72 | $26.03 | $21.86 | 20,451,170 |
| 2019-05-15 | $25.32 | $25.83 | $25.32 | $25.71 | $21.59 | 23,655,590 |
| 2019-05-14 | $25.17 | $25.68 | $25.17 | $25.26 | $21.22 | 22,134,340 |
| 2019-05-13 | $25.73 | $25.88 | $25.35 | $25.52 | $21.43 | 22,402,970 |
| 2019-05-10 | $25.66 | $26.33 | $25.21 | $26.33 | $22.11 | 34,717,610 |
| 2019-05-09 | $25.78 | $26.09 | $25.38 | $25.55 | $21.46 | 28,596,810 |
| 2019-05-08 | $25.61 | $26.44 | $25.60 | $25.93 | $21.78 | 22,337,930 |
| 2019-05-07 | $26.27 | $26.60 | $25.88 | $26.17 | $21.98 | 31,063,430 |
| 2019-05-06 | $26.64 | $27.00 | $25.77 | $26.12 | $21.94 | 44,933,850 |
| 2019-05-03 | $27.38 | $27.38 | $27.38 | $27.38 | $23.00 | 0 |
| 2019-05-02 | $27.38 | $27.38 | $27.38 | $27.38 | $23.00 | 0 |
| 2019-05-01 | $27.38 | $27.38 | $27.38 | $27.38 | $23.00 | 0 |
| 2019-04-30 | $26.72 | $27.40 | $26.63 | $27.38 | $23.00 | 28,021,140 |
| 2019-04-29 | $26.60 | $27.02 | $26.46 | $26.72 | $22.44 | 35,308,200 |
| 2019-04-26 | $27.21 | $27.36 | $26.52 | $26.58 | $22.32 | 38,586,940 |
| 2019-04-25 | $28.20 | $28.35 | $27.28 | $27.39 | $23.01 | 38,455,620 |
| 2019-04-24 | $28.61 | $28.75 | $28.02 | $28.42 | $23.87 | 24,223,540 |
| 2019-04-23 | $28.56 | $28.87 | $28.28 | $28.41 | $23.86 | 34,053,650 |
| 2019-04-22 | $29.47 | $29.50 | $28.23 | $28.42 | $23.87 | 37,187,360 |
| 2019-04-19 | $29.53 | $30.10 | $29.17 | $29.63 | $24.89 | 28,105,600 |
| 2019-04-18 | $30.23 | $30.30 | $29.38 | $29.54 | $24.81 | 36,400,900 |
| 2019-04-17 | $28.68 | $30.30 | $28.66 | $30.22 | $25.38 | 99,050,840 |
| 2019-04-16 | $28.12 | $28.59 | $27.55 | $28.52 | $23.95 | 33,378,830 |
| 2019-04-15 | $28.75 | $29.43 | $28.02 | $28.06 | $23.57 | 45,826,550 |
| 2019-04-12 | $28.98 | $29.47 | $28.01 | $28.30 | $23.77 | 41,374,240 |
| 2019-04-11 | $29.48 | $30.26 | $28.79 | $28.98 | $24.34 | 59,609,720 |
| 2019-04-10 | $28.30 | $30.00 | $28.00 | $29.23 | $24.55 | 82,913,200 |
| 2019-04-09 | $28.01 | $28.88 | $28.01 | $28.58 | $24.00 | 59,818,350 |
| 2019-04-08 | $28.61 | $28.86 | $27.81 | $28.08 | $23.58 | 62,105,090 |
| 2019-04-05 | $28.61 | $28.61 | $28.61 | $28.61 | $24.03 | 0 |
| 2019-04-04 | $27.35 | $28.95 | $27.35 | $28.61 | $24.03 | 118,377,960 |
| 2019-04-03 | $26.35 | $27.17 | $26.26 | $27.17 | $22.82 | 85,796,550 |
| 2019-04-02 | $26.50 | $26.60 | $26.17 | $26.42 | $22.19 | 67,534,990 |
| 2019-04-01 | $26.24 | $26.83 | $26.24 | $26.59 | $22.33 | 59,345,180 |
| 2019-03-29 | $25.35 | $26.09 | $25.25 | $26.07 | $21.90 | 45,274,690 |
| 2019-03-28 | $25.30 | $25.40 | $25.01 | $25.36 | $21.30 | 29,474,980 |
| 2019-03-27 | $25.73 | $25.85 | $25.28 | $25.39 | $21.33 | 37,418,930 |
| 2019-03-26 | $25.69 | $25.80 | $25.52 | $25.72 | $21.60 | 25,034,610 |
| 2019-03-25 | $25.90 | $26.00 | $25.57 | $25.58 | $21.48 | 35,816,750 |
| 2019-03-22 | $26.15 | $26.41 | $25.90 | $26.24 | $22.04 | 39,885,530 |
| 2019-03-21 | $26.38 | $26.47 | $26.14 | $26.17 | $21.98 | 34,161,080 |
| 2019-03-20 | $26.59 | $26.65 | $26.26 | $26.38 | $22.16 | 28,775,160 |
| 2019-03-19 | $26.45 | $26.70 | $26.26 | $26.60 | $22.34 | 48,452,270 |
| 2019-03-18 | $25.95 | $26.43 | $25.67 | $26.35 | $22.13 | 51,330,630 |
| 2019-03-15 | $25.78 | $26.08 | $25.61 | $25.78 | $21.65 | 44,261,250 |
| 2019-03-14 | $25.54 | $25.95 | $25.39 | $25.76 | $21.64 | 49,307,900 |
| 2019-03-13 | $26.58 | $26.58 | $25.50 | $25.56 | $21.47 | 78,748,210 |
| 2019-03-12 | $26.59 | $26.91 | $26.44 | $26.74 | $22.46 | 54,402,190 |
| 2019-03-11 | $26.48 | $26.83 | $26.41 | $26.68 | $22.41 | 44,564,620 |
| 2019-03-08 | $26.80 | $26.80 | $26.39 | $26.49 | $22.25 | 36,305,340 |
| 2019-03-07 | $27.77 | $27.78 | $26.89 | $27.01 | $22.69 | 53,328,670 |
| 2019-03-06 | $28.08 | $28.11 | $27.52 | $27.77 | $23.32 | 49,674,990 |
| 2019-03-05 | $28.80 | $28.80 | $27.75 | $28.12 | $23.62 | 55,071,780 |
| 2019-03-04 | $28.62 | $29.25 | $28.50 | $28.54 | $23.97 | 49,070,180 |
| 2019-03-01 | $28.50 | $28.73 | $28.19 | $28.68 | $24.09 | 25,531,720 |
| 2019-02-28 | $28.32 | $28.52 | $28.11 | $28.32 | $23.79 | 20,852,930 |
| 2019-02-27 | $28.30 | $28.58 | $28.08 | $28.29 | $23.76 | 28,448,980 |
| 2019-02-26 | $29.11 | $29.22 | $28.38 | $28.45 | $23.90 | 32,902,180 |
| 2019-02-25 | $28.09 | $29.40 | $28.09 | $29.31 | $24.62 | 48,783,550 |
| 2019-02-22 | $28.59 | $28.59 | $28.08 | $28.41 | $23.86 | 20,688,720 |
| 2019-02-21 | $28.35 | $28.96 | $28.06 | $28.63 | $24.05 | 31,263,100 |
| 2019-02-20 | $27.90 | $28.47 | $27.70 | $28.22 | $23.70 | 34,845,960 |
| 2019-02-19 | $27.31 | $28.01 | $27.15 | $27.62 | $23.20 | 32,105,010 |
| 2019-02-18 | $26.40 | $27.49 | $26.31 | $27.30 | $22.93 | 39,303,310 |
| 2019-02-15 | $26.90 | $26.90 | $26.06 | $26.23 | $22.03 | 54,232,590 |
| 2019-02-14 | $27.59 | $27.93 | $27.45 | $27.60 | $23.18 | 23,739,720 |
| 2019-02-13 | $26.75 | $27.98 | $26.73 | $27.77 | $23.32 | 47,182,790 |
| 2019-02-12 | $27.05 | $27.19 | $26.56 | $26.80 | $22.51 | 32,978,810 |
| 2019-02-11 | $26.28 | $27.00 | $26.28 | $26.99 | $22.67 | 26,407,750 |
| 2019-02-08 | $26.65 | $26.65 | $26.65 | $26.65 | $22.38 | 0 |
| 2019-02-07 | $26.65 | $26.65 | $26.65 | $26.65 | $22.38 | 0 |
| 2019-02-06 | $26.65 | $26.65 | $26.65 | $26.65 | $22.38 | 0 |
| 2019-02-05 | $26.65 | $26.65 | $26.65 | $26.65 | $22.38 | 0 |
| 2019-02-04 | $26.65 | $26.65 | $26.65 | $26.65 | $22.38 | 0 |
| 2019-02-01 | $26.89 | $26.89 | $26.25 | $26.65 | $22.38 | 19,343,610 |
| 2019-01-31 | $26.19 | $26.78 | $26.10 | $26.60 | $22.34 | 28,616,720 |
| 2019-01-30 | $26.12 | $26.24 | $25.92 | $26.01 | $21.85 | 16,189,630 |
| 2019-01-29 | $26.49 | $26.50 | $25.73 | $26.18 | $21.99 | 24,999,550 |
| 2019-01-28 | $26.20 | $26.95 | $25.99 | $26.09 | $21.91 | 39,526,800 |
| 2019-01-25 | $25.72 | $26.44 | $25.59 | $26.23 | $22.03 | 48,878,290 |
| 2019-01-24 | $25.40 | $25.88 | $24.94 | $25.70 | $21.59 | 28,342,300 |
| 2019-01-23 | $25.35 | $25.59 | $25.18 | $25.30 | $21.25 | 23,864,200 |
| 2019-01-22 | $26.22 | $26.22 | $25.30 | $25.41 | $21.34 | 22,561,120 |
| 2019-01-21 | $25.45 | $26.29 | $25.45 | $26.13 | $21.95 | 45,695,490 |
| 2019-01-18 | $25.28 | $25.45 | $25.00 | $25.39 | $21.33 | 40,046,960 |
| 2019-01-17 | $25.52 | $25.56 | $25.02 | $25.03 | $21.02 | 25,092,620 |
| 2019-01-16 | $25.18 | $25.59 | $25.11 | $25.45 | $21.38 | 27,824,830 |
| 2019-01-15 | $25.01 | $25.34 | $24.79 | $25.14 | $21.12 | 33,136,010 |
| 2019-01-14 | $25.10 | $25.39 | $24.80 | $24.87 | $20.89 | 25,249,340 |
| 2019-01-11 | $24.89 | $25.40 | $24.89 | $25.17 | $21.14 | 22,629,160 |
| 2019-01-10 | $25.25 | $25.29 | $24.78 | $24.84 | $20.86 | 34,105,650 |
| 2019-01-09 | $24.99 | $26.07 | $24.98 | $25.20 | $21.17 | 76,675,480 |
| 2019-01-08 | $24.59 | $24.59 | $24.23 | $24.30 | $20.41 | 20,863,660 |
| 2019-01-07 | $24.80 | $25.04 | $24.60 | $24.60 | $20.66 | 28,867,600 |
| 2019-01-04 | $24.51 | $24.93 | $24.31 | $24.75 | $20.79 | 28,807,660 |
| 2019-01-03 | $25.25 | $25.50 | $24.76 | $24.78 | $20.81 | 20,223,240 |
| 2019-01-02 | $26.38 | $26.38 | $24.95 | $25.24 | $21.20 | 22,221,710 |
| 2019-01-01 | $26.67 | $26.67 | $26.67 | $26.67 | $22.40 | 0 |
| 2018-12-31 | $26.67 | $26.67 | $26.67 | $26.67 | $22.40 | 0 |
| 2018-12-28 | $26.70 | $26.95 | $26.05 | $26.67 | $22.40 | 38,522,790 |
| 2018-12-27 | $26.91 | $27.88 | $25.97 | $27.16 | $22.81 | 50,459,600 |
| 2018-12-26 | $26.27 | $26.91 | $25.96 | $26.75 | $22.47 | 42,561,330 |
| 2018-12-25 | $25.90 | $26.25 | $25.49 | $26.24 | $22.04 | 25,630,290 |
| 2018-12-24 | $25.50 | $25.88 | $25.21 | $25.86 | $21.72 | 21,503,530 |
| 2018-12-21 | $25.45 | $25.65 | $25.08 | $25.60 | $21.50 | 20,414,070 |
| 2018-12-20 | $25.40 | $25.78 | $24.87 | $25.38 | $21.32 | 27,344,510 |
| 2018-12-19 | $25.05 | $25.80 | $25.05 | $25.50 | $21.42 | 36,207,450 |
| 2018-12-18 | $24.89 | $25.30 | $24.86 | $25.00 | $21.00 | 18,673,450 |
| 2018-12-17 | $24.73 | $25.29 | $24.60 | $25.11 | $21.09 | 28,584,360 |
| 2018-12-14 | $24.70 | $24.85 | $24.61 | $24.73 | $20.77 | 19,864,120 |
| 2018-12-13 | $24.83 | $25.01 | $24.71 | $24.80 | $20.83 | 20,415,750 |
| 2018-12-12 | $24.68 | $24.87 | $24.54 | $24.73 | $20.77 | 11,480,950 |
| 2018-12-11 | $24.20 | $24.46 | $24.20 | $24.46 | $20.54 | 6,824,490 |
| 2018-12-10 | $24.51 | $24.65 | $24.13 | $24.30 | $20.41 | 15,204,180 |
| 2018-12-07 | $24.69 | $24.77 | $24.56 | $24.72 | $20.76 | 7,407,970 |
| 2018-12-06 | $24.52 | $24.85 | $24.51 | $24.70 | $20.75 | 16,340,440 |
| 2018-12-05 | $24.73 | $25.05 | $24.71 | $24.99 | $20.99 | 14,784,760 |
| 2018-12-04 | $25.40 | $25.40 | $24.86 | $25.10 | $21.08 | 14,868,660 |
| 2018-12-03 | $25.25 | $25.60 | $25.15 | $25.38 | $21.32 | 31,556,430 |
| 2018-11-30 | $24.81 | $24.90 | $24.65 | $24.85 | $20.87 | 12,592,790 |
| 2018-11-29 | $24.99 | $25.07 | $24.75 | $24.93 | $20.94 | 10,540,240 |
| 2018-11-28 | $24.67 | $24.95 | $24.47 | $24.93 | $20.94 | 14,011,060 |
| 2018-11-27 | $24.80 | $24.89 | $24.55 | $24.58 | $20.64 | 11,722,860 |
| 2018-11-26 | $25.21 | $25.22 | $24.71 | $24.75 | $20.79 | 12,722,400 |
| 2018-11-23 | $25.65 | $25.65 | $25.06 | $25.12 | $21.10 | 15,879,340 |
| 2018-11-22 | $25.50 | $25.81 | $25.22 | $25.77 | $21.64 | 18,168,060 |
| 2018-11-21 | $25.50 | $25.62 | $25.24 | $25.42 | $21.35 | 14,470,180 |
| 2018-11-20 | $25.75 | $25.92 | $25.52 | $25.68 | $21.57 | 19,336,570 |
| 2018-11-19 | $26.23 | $26.25 | $25.51 | $25.75 | $21.63 | 29,013,970 |
| 2018-11-16 | $26.71 | $26.71 | $26.06 | $26.10 | $21.92 | 34,593,990 |
| 2018-11-15 | $27.05 | $27.10 | $26.56 | $26.70 | $22.43 | 27,184,220 |
| 2018-11-14 | $27.47 | $27.50 | $26.96 | $26.99 | $22.67 | 13,444,880 |
| 2018-11-13 | $27.04 | $27.63 | $27.01 | $27.47 | $23.07 | 11,202,100 |
| 2018-11-12 | $27.00 | $27.42 | $26.97 | $27.35 | $22.97 | 11,774,440 |
| 2018-11-09 | $27.00 | $27.40 | $26.94 | $27.22 | $22.86 | 10,265,120 |
| 2018-11-08 | $27.20 | $27.35 | $26.97 | $27.20 | $22.85 | 14,303,220 |
| 2018-11-07 | $27.56 | $27.64 | $26.92 | $27.02 | $22.69 | 20,366,730 |
| 2018-11-06 | $27.88 | $27.88 | $27.22 | $27.55 | $23.14 | 11,110,220 |
| 2018-11-05 | $28.00 | $28.19 | $27.56 | $27.70 | $23.27 | 19,874,160 |
| 2018-11-02 | $28.08 | $28.17 | $27.73 | $28.10 | $23.60 | 25,092,220 |
| 2018-11-01 | $27.27 | $28.15 | $27.13 | $27.43 | $23.04 | 25,248,960 |
| 2018-10-31 | $27.33 | $27.60 | $26.89 | $27.11 | $22.77 | 23,378,740 |
| 2018-10-30 | $27.88 | $28.40 | $27.27 | $27.42 | $23.03 | 27,094,540 |
| 2018-10-29 | $27.80 | $27.88 | $26.51 | $27.09 | $22.75 | 17,736,280 |
| 2018-10-26 | $27.52 | $28.10 | $27.49 | $27.52 | $23.11 | 13,250,050 |
| 2018-10-25 | $27.50 | $27.83 | $26.91 | $27.43 | $23.04 | 15,384,280 |
| 2018-10-24 | $28.10 | $28.33 | $27.55 | $27.63 | $23.21 | 16,595,970 |
| 2018-10-23 | $29.00 | $29.08 | $27.70 | $27.78 | $23.33 | 14,758,850 |
| 2018-10-22 | $28.16 | $29.19 | $28.16 | $28.86 | $24.24 | 24,514,090 |
| 2018-10-19 | $27.59 | $28.48 | $27.11 | $28.16 | $23.65 | 26,178,820 |
| 2018-10-18 | $27.71 | $28.04 | $27.25 | $27.51 | $23.11 | 15,094,550 |
| 2018-10-17 | $27.38 | $27.78 | $27.15 | $27.72 | $23.28 | 18,848,560 |
| 2018-10-16 | $26.88 | $27.19 | $26.55 | $27.15 | $22.80 | 17,907,720 |
| 2018-10-15 | $28.33 | $28.33 | $26.77 | $27.00 | $22.68 | 33,686,690 |
| 2018-10-12 | $28.52 | $29.31 | $28.04 | $28.39 | $23.84 | 34,786,930 |
| 2018-10-11 | $28.40 | $28.57 | $27.99 | $28.46 | $23.90 | 21,335,380 |
| 2018-10-10 | $29.95 | $30.00 | $28.74 | $29.35 | $24.65 | 23,738,880 |
| 2018-10-09 | $29.94 | $30.27 | $29.90 | $30.05 | $25.24 | 15,029,290 |
| 2018-10-08 | $32.30 | $32.30 | $29.95 | $30.01 | $25.21 | 45,886,930 |
| 2018-10-05 | $33.28 | $33.28 | $33.28 | $33.28 | $27.95 | 0 |
| 2018-10-04 | $33.28 | $33.28 | $33.28 | $33.28 | $27.95 | 0 |
| 2018-10-03 | $33.28 | $33.28 | $33.28 | $33.28 | $27.95 | 0 |
| 2018-10-02 | $33.28 | $33.28 | $33.28 | $33.28 | $27.95 | 0 |
| 2018-10-01 | $33.28 | $33.28 | $33.28 | $33.28 | $27.95 | 0 |
| 2018-09-28 | $31.68 | $33.28 | $31.34 | $33.28 | $27.95 | 34,568,550 |
| 2018-09-27 | $31.75 | $31.75 | $31.05 | $31.31 | $26.30 | 19,997,310 |
| 2018-09-26 | $31.38 | $32.29 | $31.38 | $31.70 | $26.63 | 29,248,170 |
| 2018-09-25 | $31.06 | $31.63 | $30.97 | $31.42 | $26.39 | 15,056,240 |
| 2018-09-24 | $31.28 | $31.28 | $31.28 | $31.28 | $26.27 | 0 |
| 2018-09-21 | $29.67 | $31.55 | $29.67 | $31.28 | $26.27 | 26,150,350 |
| 2018-09-20 | $29.85 | $30.00 | $29.39 | $29.67 | $24.92 | 8,849,710 |
| 2018-09-19 | $29.63 | $30.21 | $29.37 | $29.85 | $25.07 | 17,671,140 |
| 2018-09-18 | $29.08 | $29.61 | $29.08 | $29.57 | $24.84 | 9,866,300 |
| 2018-09-17 | $29.32 | $29.52 | $28.95 | $29.32 | $24.63 | 6,570,840 |
| 2018-09-14 | $28.60 | $29.50 | $28.60 | $29.35 | $24.65 | 16,881,170 |
| 2018-09-13 | $28.48 | $28.80 | $28.23 | $28.80 | $24.19 | 10,042,130 |
| 2018-09-12 | $28.05 | $28.48 | $27.97 | $28.23 | $23.71 | 6,030,160 |
| 2018-09-11 | $28.44 | $28.45 | $27.93 | $28.28 | $23.75 | 9,038,910 |
| 2018-09-10 | $28.36 | $28.70 | $28.25 | $28.45 | $23.90 | 7,598,350 |
| 2018-09-07 | $28.43 | $28.85 | $28.24 | $28.41 | $23.86 | 7,786,540 |
| 2018-09-06 | $28.09 | $28.50 | $28.08 | $28.28 | $23.75 | 10,969,470 |
| 2018-09-05 | $28.80 | $29.03 | $28.06 | $28.08 | $23.58 | 10,454,770 |
| 2018-09-04 | $28.92 | $29.20 | $28.65 | $29.05 | $24.40 | 8,948,750 |
| 2018-09-03 | $29.00 | $29.28 | $28.78 | $29.06 | $24.41 | 10,569,920 |
| 2018-08-31 | $28.79 | $29.32 | $28.66 | $29.15 | $24.48 | 20,415,930 |
| 2018-08-30 | $28.50 | $28.82 | $28.50 | $28.62 | $24.04 | 9,019,380 |
| 2018-08-29 | $28.75 | $28.94 | $28.41 | $28.50 | $23.94 | 9,717,640 |
| 2018-08-28 | $29.14 | $29.41 | $28.78 | $28.87 | $24.25 | 11,284,960 |
| 2018-08-27 | $28.50 | $29.28 | $28.39 | $29.15 | $24.48 | 14,374,010 |
| 2018-08-24 | $28.27 | $28.51 | $28.10 | $28.37 | $23.83 | 7,161,240 |
| 2018-08-23 | $28.49 | $28.73 | $28.13 | $28.27 | $23.74 | 9,620,880 |
| 2018-08-22 | $28.46 | $28.56 | $28.15 | $28.55 | $23.98 | 7,015,070 |
| 2018-08-21 | $28.09 | $28.65 | $28.09 | $28.45 | $23.90 | 9,119,020 |
| 2018-08-20 | $28.29 | $28.30 | $27.50 | $28.10 | $23.60 | 12,788,540 |
| 2018-08-17 | $28.55 | $28.69 | $28.01 | $28.03 | $23.54 | 8,190,750 |
| 2018-08-16 | $28.88 | $29.15 | $28.24 | $28.34 | $23.80 | 15,502,140 |
| 2018-08-15 | $29.71 | $29.80 | $28.85 | $29.17 | $24.50 | 14,778,470 |
| 2018-08-14 | $29.55 | $29.91 | $29.41 | $29.89 | $25.10 | 8,654,010 |
| 2018-08-13 | $29.77 | $29.78 | $29.06 | $29.62 | $24.88 | 11,005,160 |
| 2018-08-10 | $30.05 | $30.18 | $29.75 | $29.99 | $25.19 | 7,696,310 |
| 2018-08-09 | $28.86 | $30.05 | $28.83 | $30.00 | $25.20 | 14,852,310 |
| 2018-08-08 | $29.89 | $30.08 | $28.88 | $29.04 | $24.39 | 15,278,870 |
| 2018-08-07 | $29.55 | $30.13 | $29.26 | $30.02 | $25.21 | 13,775,270 |
| 2018-08-06 | $29.29 | $29.62 | $29.03 | $29.35 | $24.65 | 14,042,200 |
| 2018-08-03 | $30.16 | $30.33 | $29.01 | $29.07 | $24.42 | 21,325,050 |
| 2018-08-02 | $31.38 | $31.50 | $29.92 | $30.36 | $25.50 | 18,270,930 |
| 2018-08-01 | $32.03 | $32.18 | $31.34 | $31.37 | $26.35 | 12,967,660 |
| 2018-07-31 | $31.61 | $31.97 | $31.06 | $31.88 | $26.78 | 13,117,500 |
| 2018-07-30 | $31.20 | $31.69 | $31.11 | $31.68 | $26.61 | 11,304,170 |
| 2018-07-27 | $31.99 | $32.10 | $31.13 | $31.18 | $26.19 | 21,231,470 |
| 2018-07-26 | $32.74 | $32.80 | $31.96 | $32.14 | $26.99 | 13,148,620 |
| 2018-07-25 | $32.70 | $32.86 | $32.44 | $32.74 | $27.50 | 10,837,930 |
| 2018-07-24 | $32.70 | $32.98 | $32.39 | $32.57 | $27.36 | 20,270,760 |
| 2018-07-23 | $32.55 | $32.84 | $32.44 | $32.60 | $27.38 | 13,601,810 |
| 2018-07-20 | $31.92 | $32.51 | $31.60 | $32.40 | $27.21 | 11,553,900 |
| 2018-07-19 | $32.73 | $32.75 | $31.55 | $31.80 | $26.71 | 12,880,450 |
| 2018-07-18 | $32.60 | $32.90 | $32.36 | $32.61 | $27.39 | 10,594,480 |
| 2018-07-17 | $33.00 | $33.09 | $32.58 | $32.68 | $27.45 | 15,509,100 |
| 2018-07-16 | $35.13 | $35.63 | $34.73 | $35.05 | $27.90 | 16,570,120 |
| 2018-07-13 | $34.57 | $35.09 | $34.53 | $35.03 | $27.89 | 14,055,030 |
| 2018-07-12 | $34.72 | $35.43 | $34.36 | $34.39 | $27.38 | 25,813,060 |
| 2018-07-11 | $34.25 | $34.75 | $34.14 | $34.68 | $27.61 | 8,881,380 |
| 2018-07-10 | $34.65 | $35.09 | $34.34 | $34.64 | $27.58 | 13,041,860 |
| 2018-07-09 | $33.73 | $34.57 | $33.73 | $34.48 | $27.45 | 15,486,180 |
| 2018-07-06 | $33.40 | $33.96 | $33.06 | $33.72 | $26.84 | 13,080,150 |
| 2018-07-05 | $33.05 | $33.56 | $32.55 | $33.33 | $26.53 | 19,018,940 |
| 2018-07-04 | $32.75 | $33.22 | $32.64 | $32.83 | $26.13 | 13,146,700 |
| 2018-07-03 | $32.95 | $33.52 | $32.23 | $32.83 | $26.13 | 18,846,790 |
| 2018-07-02 | $35.00 | $35.03 | $32.37 | $33.44 | $26.62 | 19,717,130 |
| 2018-06-29 | $34.24 | $35.00 | $33.84 | $34.99 | $27.85 | 16,910,200 |
| 2018-06-28 | $34.89 | $35.20 | $33.87 | $33.95 | $27.03 | 19,544,220 |
| 2018-06-27 | $35.25 | $35.82 | $34.98 | $35.24 | $28.05 | 19,288,570 |
| 2018-06-26 | $35.25 | $35.42 | $34.60 | $35.15 | $27.98 | 17,146,210 |
| 2018-06-25 | $35.26 | $35.45 | $34.75 | $35.15 | $27.98 | 16,714,270 |
| 2018-06-22 | $35.73 | $35.85 | $35.16 | $35.26 | $28.07 | 11,018,440 |
| 2018-06-21 | $35.81 | $36.05 | $35.65 | $35.82 | $28.51 | 16,918,260 |
| 2018-06-20 | $36.48 | $36.67 | $35.40 | $35.93 | $28.60 | 18,636,790 |
| 2018-06-19 | $36.05 | $36.94 | $35.58 | $36.80 | $29.29 | 47,024,390 |
| 2018-06-18 | $36.53 | $36.53 | $36.53 | $36.53 | $29.08 | 0 |
| 2018-06-15 | $36.77 | $36.77 | $35.77 | $36.53 | $29.08 | 20,709,770 |
| 2018-06-14 | $36.45 | $36.77 | $36.06 | $36.72 | $29.23 | 15,253,910 |
| 2018-06-13 | $36.70 | $36.79 | $36.36 | $36.65 | $29.18 | 9,760,520 |
| 2018-06-12 | $36.45 | $36.98 | $36.06 | $36.72 | $29.23 | 15,662,050 |
| 2018-06-11 | $35.82 | $36.40 | $35.73 | $36.39 | $28.97 | 12,999,230 |
| 2018-06-08 | $35.91 | $36.38 | $35.71 | $36.04 | $28.69 | 17,750,420 |
| 2018-06-07 | $35.96 | $36.00 | $35.50 | $35.59 | $28.33 | 11,200,340 |
| 2018-06-06 | $36.16 | $36.25 | $35.75 | $35.99 | $28.65 | 9,032,610 |
| 2018-06-05 | $36.10 | $36.30 | $35.51 | $36.24 | $28.85 | 11,014,710 |
| 2018-06-04 | $35.85 | $36.30 | $35.77 | $36.20 | $28.82 | 11,766,460 |
| 2018-06-01 | $36.26 | $36.39 | $35.27 | $35.67 | $28.40 | 14,686,200 |
| 2018-05-31 | $35.55 | $36.68 | $35.48 | $36.25 | $28.86 | 26,264,520 |
| 2018-05-30 | $35.34 | $35.96 | $35.01 | $35.25 | $28.06 | 15,622,820 |
| 2018-05-29 | $35.32 | $36.03 | $34.98 | $35.67 | $28.40 | 18,792,270 |
| 2018-05-28 | $34.63 | $35.35 | $34.62 | $35.32 | $28.12 | 13,912,040 |
| 2018-05-25 | $34.33 | $34.96 | $34.11 | $34.62 | $27.56 | 13,772,040 |
| 2018-05-24 | $34.79 | $34.91 | $34.00 | $34.12 | $27.16 | 12,241,630 |
| 2018-05-23 | $34.01 | $35.35 | $34.01 | $34.86 | $27.75 | 17,848,850 |
| 2018-05-22 | $34.70 | $34.94 | $34.58 | $34.77 | $27.68 | 9,952,380 |
| 2018-05-21 | $35.00 | $35.60 | $34.42 | $34.50 | $27.46 | 14,391,870 |
| 2018-05-18 | $34.53 | $34.97 | $34.10 | $34.95 | $27.82 | 13,232,040 |
| 2018-05-17 | $34.55 | $34.78 | $34.39 | $34.49 | $27.46 | 12,078,770 |
| 2018-05-16 | $34.92 | $35.18 | $34.37 | $34.48 | $27.45 | 14,787,120 |
| 2018-05-15 | $35.34 | $35.55 | $34.80 | $35.01 | $27.87 | 17,802,990 |
| 2018-05-14 | $34.65 | $35.49 | $34.65 | $35.20 | $28.02 | 12,010,770 |
| 2018-05-11 | $34.84 | $34.90 | $34.45 | $34.61 | $27.55 | 11,196,620 |
| 2018-05-10 | $34.60 | $34.83 | $34.23 | $34.80 | $27.70 | 11,161,790 |
| 2018-05-09 | $34.00 | $34.61 | $34.00 | $34.39 | $27.38 | 16,432,680 |
| 2018-05-08 | $33.35 | $34.15 | $33.35 | $34.06 | $27.11 | 22,740,740 |
| 2018-05-07 | $32.91 | $33.30 | $32.66 | $33.10 | $26.35 | 10,393,440 |
| 2018-05-04 | $33.10 | $33.10 | $32.66 | $32.67 | $26.01 | 9,531,670 |
| 2018-05-03 | $32.88 | $33.32 | $32.57 | $33.12 | $26.37 | 16,179,570 |
| 2018-05-02 | $32.08 | $32.92 | $32.00 | $32.75 | $26.07 | 17,525,050 |
| 2018-05-01 | $31.93 | $31.93 | $31.93 | $31.93 | $25.42 | 0 |
| 2018-04-30 | $31.93 | $31.93 | $31.93 | $31.93 | $25.42 | 0 |
| 2018-04-27 | $31.70 | $32.05 | $31.03 | $31.93 | $25.42 | 19,144,740 |
| 2018-04-26 | $32.23 | $32.25 | $31.22 | $31.57 | $25.13 | 14,195,880 |
| 2018-04-25 | $31.68 | $32.17 | $31.68 | $31.91 | $25.40 | 9,787,940 |
| 2018-04-24 | $31.26 | $32.20 | $31.26 | $31.96 | $25.44 | 19,605,890 |
| 2018-04-23 | $31.47 | $31.96 | $31.05 | $31.43 | $25.02 | 14,548,000 |
| 2018-04-20 | $31.79 | $32.06 | $31.19 | $31.89 | $25.39 | 17,089,400 |
| 2018-04-19 | $31.09 | $32.00 | $31.06 | $31.95 | $25.43 | 19,975,030 |
| 2018-04-18 | $31.74 | $31.78 | $30.01 | $31.35 | $24.96 | 35,511,540 |
| 2018-04-17 | $32.48 | $32.59 | $31.32 | $31.37 | $24.97 | 17,320,860 |
| 2018-04-16 | $33.00 | $33.05 | $32.21 | $32.48 | $25.86 | 15,156,740 |
| 2018-04-13 | $32.99 | $33.15 | $32.80 | $32.96 | $26.24 | 12,247,270 |
| 2018-04-12 | $33.09 | $33.25 | $32.50 | $32.95 | $26.23 | 22,881,820 |
| 2018-04-11 | $33.90 | $33.90 | $32.95 | $33.05 | $26.31 | 34,416,570 |
| 2018-04-10 | $34.05 | $34.17 | $33.25 | $33.97 | $27.04 | 30,058,430 |
| 2018-04-09 | $33.99 | $34.29 | $33.70 | $34.05 | $27.11 | 14,772,710 |
| 2018-04-06 | $33.90 | $33.90 | $33.90 | $33.90 | $26.99 | 0 |
| 2018-04-05 | $33.90 | $33.90 | $33.90 | $33.90 | $26.99 | 0 |
| 2018-04-04 | $33.45 | $34.13 | $33.26 | $33.90 | $26.99 | 22,198,310 |
| 2018-04-03 | $33.55 | $33.78 | $33.00 | $33.11 | $26.36 | 21,986,250 |
| 2018-04-02 | $34.02 | $34.38 | $33.45 | $33.99 | $27.06 | 19,447,830 |
| 2018-03-30 | $33.20 | $34.15 | $33.15 | $34.01 | $27.07 | 24,994,570 |
| 2018-03-29 | $32.60 | $33.20 | $32.00 | $32.94 | $26.22 | 30,796,310 |
| 2018-03-28 | $33.25 | $33.39 | $32.19 | $32.54 | $25.90 | 33,580,560 |
| 2018-03-27 | $34.45 | $34.69 | $33.20 | $33.55 | $26.71 | 34,305,100 |
| 2018-03-26 | $35.19 | $35.20 | $33.78 | $34.09 | $27.14 | 38,960,340 |
| 2018-03-23 | $35.02 | $35.58 | $34.68 | $35.55 | $28.30 | 39,290,530 |
| 2018-03-22 | $36.45 | $36.45 | $35.45 | $35.95 | $28.62 | 22,186,820 |
| 2018-03-21 | $36.97 | $37.18 | $35.81 | $36.18 | $28.80 | 22,292,450 |
| 2018-03-20 | $37.00 | $37.58 | $36.88 | $36.93 | $29.40 | 12,532,210 |
| 2018-03-19 | $36.65 | $37.37 | $36.11 | $37.32 | $29.71 | 16,778,400 |
| 2018-03-16 | $36.77 | $37.28 | $36.55 | $36.83 | $29.32 | 18,263,470 |
| 2018-03-15 | $36.72 | $37.09 | $36.60 | $36.77 | $29.27 | 11,195,590 |
| 2018-03-14 | $36.80 | $37.50 | $36.63 | $36.87 | $29.35 | 16,774,340 |
| 2018-03-13 | $37.16 | $37.66 | $36.83 | $36.92 | $29.39 | 22,266,360 |
| 2018-03-12 | $36.39 | $37.60 | $36.36 | $37.14 | $29.57 | 24,473,920 |
| 2018-03-09 | $35.68 | $36.64 | $35.68 | $36.27 | $28.87 | 20,817,040 |
| 2018-03-08 | $35.81 | $36.59 | $35.69 | $35.83 | $28.52 | 26,191,010 |
| 2018-03-07 | $35.12 | $36.33 | $35.12 | $35.96 | $28.63 | 32,321,200 |
| 2018-03-06 | $35.30 | $35.55 | $34.90 | $35.08 | $27.93 | 18,891,530 |
| 2018-03-05 | $35.08 | $35.66 | $34.45 | $35.19 | $28.01 | 26,241,480 |
| 2018-03-02 | $33.90 | $35.07 | $33.66 | $35.02 | $27.88 | 29,535,400 |
| 2018-03-01 | $33.53 | $34.08 | $33.38 | $33.93 | $27.01 | 14,637,720 |
| 2018-02-28 | $34.04 | $34.15 | $33.53 | $33.64 | $26.78 | 15,111,720 |
| 2018-02-27 | $34.80 | $34.80 | $33.87 | $34.39 | $27.38 | 22,662,790 |
| 2018-02-26 | $34.16 | $34.94 | $34.16 | $34.48 | $27.45 | 20,149,580 |
| 2018-02-23 | $34.02 | $34.16 | $33.60 | $34.07 | $27.12 | 17,593,160 |
| 2018-02-22 | $33.50 | $34.13 | $33.28 | $34.02 | $27.08 | 19,571,070 |
| 2018-02-21 | $33.21 | $33.21 | $33.21 | $33.21 | $26.44 | 0 |
| 2018-02-20 | $33.21 | $33.21 | $33.21 | $33.21 | $26.44 | 0 |
| 2018-02-19 | $33.21 | $33.21 | $33.21 | $33.21 | $26.44 | 0 |
| 2018-02-16 | $33.21 | $33.21 | $33.21 | $33.21 | $26.44 | 0 |
| 2018-02-15 | $33.21 | $33.21 | $33.21 | $33.21 | $26.44 | 0 |
| 2018-02-14 | $32.93 | $33.30 | $32.93 | $33.21 | $26.44 | 12,151,610 |
| 2018-02-13 | $32.43 | $33.09 | $32.43 | $32.92 | $26.21 | 16,208,270 |
| 2018-02-12 | $31.90 | $32.90 | $31.90 | $32.32 | $25.73 | 17,004,410 |
| 2018-02-09 | $32.13 | $32.27 | $30.67 | $32.01 | $25.48 | 36,480,770 |
| 2018-02-08 | $33.87 | $33.99 | $32.50 | $32.83 | $26.13 | 36,368,160 |
| 2018-02-07 | $34.32 | $34.55 | $33.57 | $34.03 | $27.09 | 33,524,720 |
| 2018-02-06 | $33.50 | $34.18 | $33.12 | $34.15 | $27.19 | 55,088,150 |
| 2018-02-05 | $34.45 | $34.51 | $33.88 | $34.15 | $27.19 | 25,966,740 |
| 2018-02-02 | $34.65 | $34.82 | $34.20 | $34.70 | $27.62 | 21,182,450 |
| 2018-02-01 | $34.58 | $34.90 | $34.04 | $34.87 | $27.76 | 45,888,180 |
| 2018-01-31 | $34.21 | $34.84 | $34.07 | $34.39 | $27.38 | 22,141,220 |
| 2018-01-30 | $34.33 | $34.80 | $33.96 | $34.42 | $27.40 | 18,245,660 |
| 2018-01-29 | $35.00 | $35.88 | $34.45 | $34.46 | $27.43 | 36,726,660 |
| 2018-01-26 | $34.95 | $35.27 | $34.59 | $34.98 | $27.85 | 31,335,290 |
| 2018-01-25 | $34.02 | $34.96 | $33.55 | $34.88 | $27.77 | 48,431,450 |
| 2018-01-24 | $34.25 | $34.36 | $33.63 | $33.96 | $27.03 | 27,904,680 |
| 2018-01-23 | $33.85 | $34.48 | $33.72 | $33.97 | $27.04 | 36,177,390 |
| 2018-01-22 | $32.95 | $33.85 | $32.88 | $33.75 | $26.87 | 36,298,500 |
| 2018-01-19 | $32.69 | $33.48 | $32.36 | $32.83 | $26.13 | 34,755,520 |
| 2018-01-18 | $32.76 | $33.08 | $32.42 | $32.53 | $25.90 | 38,965,440 |
| 2018-01-17 | $32.65 | $32.98 | $32.25 | $32.53 | $25.90 | 40,761,820 |
| 2018-01-16 | $33.41 | $33.45 | $32.23 | $32.32 | $25.73 | 57,753,000 |
| 2018-01-15 | $33.83 | $33.83 | $33.11 | $33.50 | $26.67 | 33,266,260 |
| 2018-01-12 | $33.66 | $34.30 | $33.51 | $33.91 | $26.99 | 20,135,520 |
| 2018-01-11 | $33.60 | $33.95 | $33.33 | $33.83 | $26.93 | 24,350,220 |
| 2018-01-10 | $32.70 | $34.23 | $32.60 | $33.87 | $26.96 | 50,775,980 |
| 2018-01-09 | $32.37 | $32.67 | $32.17 | $32.44 | $25.82 | 23,462,420 |
| 2018-01-08 | $31.97 | $32.75 | $31.94 | $32.41 | $25.80 | 36,955,800 |
| 2018-01-05 | $31.65 | $31.95 | $31.53 | $31.92 | $25.41 | 22,295,070 |
| 2018-01-04 | $31.50 | $31.95 | $31.33 | $31.63 | $25.18 | 23,760,310 |
| 2018-01-03 | $31.77 | $32.04 | $31.42 | $31.53 | $25.10 | 31,379,500 |
| 2018-01-02 | $31.72 | $31.90 | $31.53 | $31.77 | $25.29 | 22,611,510 |
| 2018-01-01 | $32.04 | $32.04 | $32.04 | $32.04 | $25.51 | 0 |
| 2017-12-29 | $31.30 | $32.52 | $30.93 | $32.04 | $25.51 | 28,975,390 |
| 2017-12-28 | $31.13 | $31.55 | $31.12 | $31.20 | $24.84 | 16,789,450 |
| 2017-12-27 | $31.79 | $31.79 | $31.10 | $31.16 | $24.81 | 20,495,610 |
| 2017-12-26 | $31.89 | $32.14 | $31.59 | $31.71 | $25.24 | 17,445,460 |
| 2017-12-25 | $31.58 | $32.15 | $31.57 | $31.89 | $25.39 | 20,556,150 |
| 2017-12-22 | $31.58 | $31.89 | $31.47 | $31.59 | $25.15 | 15,440,780 |
| 2017-12-21 | $31.44 | $31.95 | $31.15 | $31.61 | $25.16 | 18,762,320 |
| 2017-12-20 | $31.48 | $31.75 | $31.36 | $31.51 | $25.08 | 15,993,890 |
| 2017-12-19 | $31.11 | $31.52 | $31.10 | $31.36 | $24.96 | 13,723,450 |
| 2017-12-18 | $31.11 | $31.29 | $30.87 | $31.20 | $24.84 | 14,326,120 |
| 2017-12-15 | $31.00 | $31.23 | $30.93 | $31.11 | $24.77 | 15,197,020 |
| 2017-12-14 | $31.71 | $31.80 | $30.97 | $31.11 | $24.77 | 24,405,180 |
| 2017-12-13 | $31.44 | $31.86 | $31.26 | $31.71 | $25.24 | 16,543,600 |
| 2017-12-12 | $32.02 | $32.06 | $31.35 | $31.39 | $24.99 | 14,588,240 |
| 2017-12-11 | $31.21 | $32.09 | $31.20 | $32.02 | $25.49 | 25,228,830 |
| 2017-12-08 | $31.38 | $31.42 | $31.02 | $31.24 | $24.87 | 14,986,910 |
| 2017-12-07 | $31.43 | $31.62 | $30.97 | $31.39 | $24.99 | 14,803,030 |
| 2017-12-06 | $31.51 | $31.78 | $31.31 | $31.47 | $25.05 | 20,856,810 |
| 2017-12-05 | $30.87 | $31.97 | $30.82 | $31.86 | $25.36 | 48,700,140 |
| 2017-12-04 | $30.75 | $31.00 | $30.55 | $30.98 | $24.66 | 21,636,610 |
| 2017-12-01 | $30.98 | $31.03 | $30.72 | $30.92 | $24.61 | 14,781,430 |
| 2017-11-30 | $31.00 | $31.12 | $30.51 | $30.88 | $24.58 | 25,164,850 |
| 2017-11-29 | $31.68 | $31.70 | $30.94 | $31.02 | $24.69 | 24,487,340 |
| 2017-11-28 | $31.60 | $31.93 | $31.34 | $31.60 | $25.16 | 13,313,110 |
| 2017-11-27 | $31.72 | $31.83 | $30.84 | $31.75 | $25.27 | 39,481,590 |
| 2017-11-24 | $32.16 | $32.19 | $31.35 | $31.90 | $25.39 | 34,386,270 |
| 2017-11-23 | $34.00 | $34.07 | $32.02 | $32.33 | $25.74 | 47,162,590 |
| 2017-11-22 | $33.38 | $34.23 | $33.25 | $34.18 | $27.21 | 46,703,400 |
| 2017-11-21 | $32.91 | $33.70 | $32.74 | $33.14 | $26.38 | 47,354,080 |
| 2017-11-20 | $33.01 | $33.25 | $32.40 | $33.10 | $26.35 | 34,974,220 |
| 2017-11-17 | $32.43 | $33.25 | $31.96 | $33.22 | $26.45 | 47,964,010 |
| 2017-11-16 | $32.33 | $32.36 | $31.95 | $32.22 | $25.65 | 21,386,050 |
| 2017-11-15 | $32.65 | $32.68 | $31.88 | $32.51 | $25.88 | 30,743,950 |
| 2017-11-14 | $32.68 | $33.26 | $32.37 | $32.71 | $26.04 | 31,861,450 |
| 2017-11-13 | $32.50 | $32.98 | $32.20 | $32.50 | $25.87 | 35,672,650 |
| 2017-11-10 | $31.65 | $32.67 | $31.50 | $32.45 | $25.83 | 51,516,460 |
| 2017-11-09 | $31.53 | $31.68 | $31.06 | $31.44 | $25.03 | 25,417,050 |
| 2017-11-08 | $31.47 | $31.74 | $31.02 | $31.37 | $24.97 | 32,362,350 |
| 2017-11-07 | $30.95 | $32.18 | $30.94 | $31.36 | $24.96 | 55,042,210 |
| 2017-11-06 | $30.82 | $31.16 | $30.56 | $30.92 | $24.61 | 29,698,270 |
| 2017-11-03 | $30.80 | $30.93 | $30.36 | $30.89 | $24.59 | 26,076,420 |
| 2017-11-02 | $30.80 | $30.94 | $30.65 | $30.76 | $24.49 | 21,705,400 |
| 2017-11-01 | $31.54 | $31.65 | $30.55 | $30.73 | $24.46 | 51,038,820 |
| 2017-10-31 | $32.85 | $32.86 | $31.47 | $31.49 | $25.07 | 41,880,230 |
| 2017-10-30 | $32.54 | $32.90 | $32.13 | $32.84 | $26.14 | 22,571,170 |
| 2017-10-27 | $32.24 | $32.63 | $31.87 | $32.43 | $25.82 | 21,699,480 |
| 2017-10-26 | $32.77 | $33.65 | $32.20 | $32.29 | $25.70 | 34,016,240 |
| 2017-10-25 | $32.84 | $32.99 | $32.52 | $32.86 | $26.16 | 14,309,730 |
| 2017-10-24 | $32.39 | $32.96 | $32.33 | $32.80 | $26.11 | 21,557,080 |
| 2017-10-23 | $32.85 | $32.99 | $32.30 | $32.39 | $25.78 | 13,481,490 |
| 2017-10-20 | $32.80 | $33.01 | $32.38 | $32.57 | $25.93 | 13,789,830 |
| 2017-10-19 | $32.70 | $33.14 | $32.49 | $32.98 | $26.25 | 28,178,280 |
| 2017-10-18 | $31.49 | $32.78 | $31.48 | $32.67 | $26.01 | 34,921,570 |
| 2017-10-17 | $31.95 | $32.11 | $31.48 | $31.51 | $25.08 | 16,976,470 |
| 2017-10-16 | $32.17 | $32.35 | $31.46 | $32.01 | $25.48 | 21,573,490 |
| 2017-10-13 | $32.10 | $32.60 | $31.87 | $31.97 | $25.45 | 20,502,950 |
| 2017-10-12 | $31.90 | $32.28 | $31.54 | $32.11 | $25.56 | 25,675,150 |
| 2017-10-11 | $30.70 | $31.84 | $30.65 | $31.74 | $25.27 | 54,791,480 |
| 2017-10-10 | $31.30 | $31.45 | $29.94 | $30.49 | $24.27 | 56,690,540 |
| 2017-10-09 | $30.90 | $31.59 | $30.81 | $31.27 | $24.89 | 47,537,370 |
| 2017-10-06 | $30.19 | $30.19 | $30.19 | $30.19 | $24.03 | 0 |
| 2017-10-05 | $30.19 | $30.19 | $30.19 | $30.19 | $24.03 | 0 |
| 2017-10-04 | $30.19 | $30.19 | $30.19 | $30.19 | $24.03 | 0 |
| 2017-10-03 | $30.19 | $30.19 | $30.19 | $30.19 | $24.03 | 0 |
| 2017-10-02 | $30.19 | $30.19 | $30.19 | $30.19 | $24.03 | 0 |
| 2017-09-29 | $30.42 | $30.68 | $30.03 | $30.19 | $24.03 | 15,762,140 |
| 2017-09-28 | $30.50 | $30.53 | $29.94 | $30.42 | $24.22 | 16,316,830 |
| 2017-09-27 | $30.58 | $30.85 | $30.38 | $30.43 | $24.22 | 21,198,400 |
| 2017-09-26 | $30.45 | $30.76 | $30.27 | $30.46 | $24.25 | 16,909,960 |
| 2017-09-25 | $30.31 | $30.68 | $30.30 | $30.50 | $24.28 | 31,416,790 |
| 2017-09-22 | $29.44 | $30.36 | $29.38 | $30.31 | $24.13 | 42,668,220 |
| 2017-09-21 | $29.40 | $29.63 | $29.26 | $29.52 | $23.50 | 16,582,010 |
| 2017-09-20 | $29.20 | $29.56 | $29.15 | $29.23 | $23.27 | 24,983,600 |
| 2017-09-19 | $29.55 | $29.71 | $29.20 | $29.28 | $23.31 | 18,071,190 |
| 2017-09-18 | $29.13 | $29.78 | $29.10 | $29.60 | $23.56 | 31,479,950 |
| 2017-09-15 | $29.00 | $29.16 | $28.76 | $29.06 | $23.13 | 16,679,750 |
| 2017-09-14 | $29.50 | $29.50 | $29.00 | $29.05 | $23.13 | 26,340,920 |
| 2017-09-13 | $29.83 | $29.83 | $29.38 | $29.44 | $23.44 | 15,650,760 |
| 2017-09-12 | $29.59 | $30.08 | $29.48 | $29.87 | $23.78 | 28,665,890 |
| 2017-09-11 | $29.20 | $29.66 | $29.11 | $29.41 | $23.41 | 18,396,530 |
| 2017-09-08 | $29.33 | $29.41 | $29.08 | $29.22 | $23.26 | 13,128,910 |
| 2017-09-07 | $29.35 | $29.40 | $29.13 | $29.27 | $23.30 | 12,809,180 |
| 2017-09-06 | $29.48 | $29.60 | $29.18 | $29.24 | $23.28 | 21,406,270 |
| 2017-09-05 | $29.43 | $29.70 | $29.43 | $29.52 | $23.50 | 13,683,530 |
| 2017-09-04 | $29.58 | $29.66 | $29.34 | $29.60 | $23.56 | 15,995,870 |
| 2017-09-01 | $29.77 | $30.02 | $29.53 | $29.55 | $23.52 | 15,567,890 |
| 2017-08-31 | $29.87 | $29.97 | $29.45 | $29.73 | $23.67 | 16,124,180 |
| 2017-08-30 | $30.35 | $30.45 | $29.80 | $29.85 | $23.76 | 27,191,300 |
| 2017-08-29 | $30.60 | $30.61 | $30.13 | $30.20 | $24.04 | 20,978,320 |
| 2017-08-28 | $30.40 | $31.05 | $30.20 | $30.73 | $24.46 | 34,276,730 |
| 2017-08-25 | $30.34 | $30.54 | $30.06 | $30.47 | $24.26 | 18,754,250 |
| 2017-08-24 | $30.04 | $30.35 | $29.83 | $30.34 | $24.15 | 19,303,010 |
| 2017-08-23 | $29.78 | $30.22 | $29.77 | $29.98 | $23.87 | 21,136,110 |
| 2017-08-22 | $29.39 | $29.99 | $29.15 | $29.87 | $23.78 | 24,868,410 |
| 2017-08-21 | $29.15 | $29.47 | $29.13 | $29.25 | $23.28 | 17,584,070 |
| 2017-08-18 | $29.20 | $29.45 | $29.13 | $29.25 | $23.28 | 18,365,200 |
| 2017-08-17 | $29.40 | $29.50 | $29.15 | $29.39 | $23.40 | 13,475,980 |
| 2017-08-16 | $29.70 | $29.75 | $28.95 | $29.50 | $23.48 | 25,418,780 |
| 2017-08-15 | $29.69 | $29.78 | $29.50 | $29.68 | $23.63 | 12,426,680 |
| 2017-08-14 | $29.72 | $29.85 | $29.52 | $29.59 | $23.56 | 17,951,450 |
| 2017-08-11 | $29.26 | $29.80 | $29.26 | $29.72 | $23.66 | 27,392,750 |
| 2017-08-10 | $29.35 | $29.69 | $29.14 | $29.61 | $23.57 | 25,060,390 |
| 2017-08-09 | $29.00 | $29.77 | $28.82 | $29.34 | $23.36 | 28,267,460 |
| 2017-08-08 | $29.61 | $29.63 | $28.83 | $28.99 | $23.08 | 20,830,980 |
| 2017-08-07 | $29.07 | $29.78 | $29.05 | $29.56 | $23.53 | 17,605,890 |
| 2017-08-04 | $29.01 | $29.45 | $28.43 | $29.32 | $23.34 | 30,975,360 |
| 2017-08-03 | $29.93 | $30.11 | $29.02 | $29.08 | $23.15 | 43,596,840 |
| 2017-08-02 | $30.14 | $30.24 | $29.97 | $30.08 | $23.95 | 23,226,200 |
| 2017-08-01 | $30.14 | $30.26 | $29.95 | $30.15 | $24.00 | 24,411,790 |
| 2017-07-31 | $30.33 | $30.54 | $30.01 | $30.14 | $23.99 | 20,459,090 |
| 2017-07-28 | $30.23 | $30.60 | $30.20 | $30.36 | $24.17 | 15,154,900 |
| 2017-07-27 | $30.30 | $30.50 | $29.78 | $30.45 | $24.24 | 32,212,790 |
| 2017-07-26 | $31.62 | $31.70 | $29.96 | $30.49 | $24.27 | 56,666,330 |
| 2017-07-25 | $31.64 | $31.76 | $31.36 | $31.56 | $25.12 | 16,420,180 |
| 2017-07-24 | $31.28 | $31.97 | $31.23 | $31.64 | $25.19 | 25,865,530 |
| 2017-07-21 | $31.56 | $31.58 | $31.23 | $31.33 | $24.94 | 23,138,470 |
| 2017-07-20 | $31.40 | $31.74 | $31.04 | $31.67 | $25.21 | 32,039,960 |
| 2017-07-19 | $31.45 | $31.70 | $31.21 | $31.33 | $24.94 | 26,318,210 |
| 2017-07-18 | $32.06 | $32.07 | $31.37 | $31.52 | $25.09 | 29,328,110 |
| 2017-07-17 | $31.81 | $32.15 | $31.20 | $32.14 | $25.59 | 32,269,660 |
| 2017-07-14 | $31.25 | $31.88 | $31.02 | $31.83 | $25.34 | 20,635,830 |
| 2017-07-13 | $31.53 | $31.85 | $31.03 | $31.20 | $24.84 | 25,654,040 |
| 2017-07-12 | $31.93 | $32.20 | $31.08 | $31.66 | $25.20 | 25,427,690 |
| 2017-07-11 | $31.50 | $32.28 | $31.38 | $31.94 | $25.43 | 23,011,780 |
| 2017-07-10 | $32.00 | $32.00 | $31.45 | $31.48 | $25.06 | 24,312,570 |
| 2017-07-07 | $32.39 | $32.66 | $32.00 | $32.05 | $25.51 | 27,652,600 |
| 2017-07-06 | $31.55 | $32.45 | $31.55 | $32.31 | $25.72 | 42,558,560 |
| 2017-07-05 | $30.80 | $31.65 | $30.69 | $31.38 | $24.98 | 33,691,210 |
| 2017-07-04 | $30.78 | $30.93 | $30.31 | $30.78 | $24.50 | 39,536,810 |
| 2017-07-03 | $30.93 | $30.98 | $30.18 | $30.78 | $24.50 | 33,972,210 |
| 2017-06-30 | $30.60 | $31.11 | $30.50 | $31.05 | $24.72 | 20,422,070 |
| 2017-06-29 | $30.75 | $30.84 | $30.24 | $30.74 | $24.47 | 23,826,340 |
| 2017-06-28 | $31.26 | $31.30 | $30.60 | $30.77 | $24.49 | 29,811,950 |
| 2017-06-27 | $31.10 | $31.36 | $30.81 | $31.29 | $24.91 | 28,899,830 |
| 2017-06-26 | $30.35 | $31.31 | $30.35 | $31.13 | $24.78 | 50,768,290 |
| 2017-06-23 | $29.95 | $30.37 | $29.56 | $30.29 | $24.11 | 37,973,730 |
| 2017-06-22 | $29.99 | $30.29 | $29.68 | $30.11 | $23.97 | 46,327,630 |
| 2017-06-21 | $29.25 | $30.05 | $28.91 | $29.97 | $23.86 | 48,012,380 |
| 2017-06-20 | $29.70 | $30.23 | $28.70 | $29.05 | $23.13 | 50,971,920 |
| 2017-06-19 | $29.15 | $29.77 | $29.02 | $29.37 | $23.38 | 31,758,870 |
| 2017-06-16 | $30.01 | $30.08 | $28.91 | $29.15 | $23.21 | 54,613,130 |
| 2017-06-15 | $32.00 | $32.28 | $31.09 | $31.82 | $24.02 | 47,117,490 |
| 2017-06-14 | $32.60 | $32.84 | $31.58 | $32.04 | $22.99 | 43,289,370 |
| 2017-06-13 | $31.43 | $32.77 | $31.24 | $32.69 | $23.46 | 52,265,660 |
| 2017-06-12 | $31.30 | $31.75 | $31.11 | $31.25 | $22.43 | 37,440,070 |
| 2017-06-09 | $30.95 | $31.37 | $30.85 | $30.94 | $22.20 | 33,842,130 |
| 2017-06-08 | $30.09 | $31.17 | $29.95 | $30.88 | $22.16 | 41,564,800 |
| 2017-06-07 | $30.20 | $30.33 | $29.85 | $30.07 | $21.58 | 38,419,800 |
| 2017-06-06 | $29.15 | $30.25 | $29.08 | $30.20 | $21.67 | 32,398,660 |
| 2017-06-05 | $30.29 | $30.30 | $29.07 | $29.23 | $20.98 | 50,684,690 |
| 2017-06-02 | $30.35 | $30.73 | $30.15 | $30.29 | $21.74 | 29,205,470 |
| 2017-06-01 | $29.93 | $30.54 | $29.71 | $30.52 | $21.90 | 56,131,040 |
| 2017-05-31 | $29.58 | $30.12 | $29.06 | $30.07 | $21.58 | 41,365,860 |
| 2017-05-30 | $29.62 | $29.62 | $29.62 | $29.62 | $21.26 | 0 |
| 2017-05-29 | $29.62 | $29.62 | $29.62 | $29.62 | $21.26 | 0 |
| 2017-05-26 | $29.35 | $29.95 | $29.26 | $29.62 | $21.26 | 21,100,590 |
| 2017-05-25 | $29.34 | $29.54 | $29.13 | $29.34 | $21.06 | 22,318,910 |
| 2017-05-24 | $29.22 | $29.54 | $28.83 | $29.40 | $21.10 | 29,617,710 |
| 2017-05-23 | $28.63 | $29.29 | $28.56 | $29.23 | $20.98 | 33,066,660 |
| 2017-05-22 | $28.38 | $28.82 | $28.22 | $28.79 | $20.66 | 24,245,190 |
| 2017-05-19 | $27.90 | $28.55 | $27.84 | $28.48 | $20.44 | 15,900,660 |
| 2017-05-18 | $28.17 | $28.17 | $27.89 | $28.07 | $20.14 | 15,596,600 |
| 2017-05-17 | $28.31 | $28.96 | $27.83 | $28.17 | $20.22 | 32,627,860 |
| 2017-05-16 | $27.94 | $28.30 | $27.65 | $28.28 | $20.30 | 27,200,520 |
| 2017-05-15 | $28.16 | $28.17 | $27.70 | $27.97 | $20.07 | 22,651,860 |
| 2017-05-12 | $27.55 | $28.16 | $27.43 | $28.02 | $20.11 | 22,788,680 |
| 2017-05-11 | $27.00 | $27.63 | $26.90 | $27.55 | $19.77 | 33,789,560 |
| 2017-05-10 | $27.19 | $27.34 | $26.80 | $27.20 | $19.52 | 35,617,820 |
| 2017-05-09 | $27.95 | $27.95 | $27.08 | $27.19 | $19.51 | 37,384,780 |
| 2017-05-08 | $27.80 | $28.43 | $27.60 | $28.08 | $20.15 | 38,493,870 |
| 2017-05-05 | $27.68 | $27.99 | $27.55 | $27.98 | $20.08 | 27,457,400 |
| 2017-05-04 | $27.79 | $28.01 | $27.46 | $27.87 | $20.00 | 21,552,410 |
| 2017-05-03 | $27.30 | $28.05 | $27.08 | $27.83 | $19.97 | 33,643,740 |
| 2017-05-02 | $26.99 | $27.33 | $26.70 | $27.23 | $19.54 | 23,286,140 |
| 2017-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $19.56 | 0 |
| 2017-04-28 | $28.08 | $28.08 | $26.96 | $27.25 | $19.56 | 46,909,640 |
| 2017-04-27 | $27.60 | $28.07 | $27.16 | $28.05 | $20.13 | 40,959,830 |
| 2017-04-26 | $27.46 | $28.15 | $27.41 | $27.73 | $19.90 | 47,365,700 |
| 2017-04-25 | $27.09 | $27.43 | $27.06 | $27.28 | $19.58 | 42,332,500 |
| 2017-04-24 | $27.25 | $27.33 | $26.64 | $27.23 | $19.54 | 59,388,370 |
| 2017-04-21 | $27.10 | $27.31 | $26.88 | $27.20 | $19.52 | 54,466,260 |
| 2017-04-20 | $26.11 | $27.43 | $26.09 | $27.15 | $19.48 | 97,285,840 |
| 2017-04-19 | $26.00 | $26.26 | $25.80 | $26.11 | $18.74 | 48,990,260 |
| 2017-04-18 | $25.53 | $26.22 | $25.52 | $26.01 | $18.67 | 73,251,220 |
| 2017-04-17 | $25.38 | $25.65 | $25.30 | $25.58 | $18.36 | 21,857,500 |
| 2017-04-14 | $25.45 | $25.49 | $25.28 | $25.42 | $18.24 | 23,326,700 |
| 2017-04-13 | $25.60 | $25.65 | $25.41 | $25.45 | $18.26 | 19,888,340 |
| 2017-04-12 | $25.40 | $25.76 | $25.32 | $25.62 | $18.39 | 33,021,990 |
| 2017-04-11 | $25.38 | $25.57 | $25.16 | $25.52 | $18.31 | 38,318,310 |
| 2017-04-10 | $25.74 | $25.75 | $25.35 | $25.40 | $18.23 | 37,146,750 |
| 2017-04-07 | $25.70 | $25.83 | $25.42 | $25.68 | $18.43 | 31,901,720 |
| 2017-04-06 | $25.61 | $25.94 | $25.42 | $25.77 | $18.49 | 70,880,780 |
| 2017-04-05 | $25.38 | $25.59 | $25.18 | $25.38 | $18.21 | 54,144,150 |
| 2017-04-04 | $25.38 | $25.38 | $25.38 | $25.38 | $18.21 | 0 |
| 2017-04-03 | $25.38 | $25.38 | $25.38 | $25.38 | $18.21 | 0 |
| 2017-03-31 | $24.77 | $25.45 | $24.77 | $25.38 | $18.21 | 44,758,960 |
| 2017-03-30 | $24.71 | $24.85 | $24.46 | $24.73 | $17.75 | 22,215,960 |
| 2017-03-29 | $24.67 | $24.77 | $24.32 | $24.65 | $17.69 | 20,836,480 |
| 2017-03-28 | $25.03 | $25.10 | $24.56 | $24.68 | $17.71 | 29,542,840 |
| 2017-03-27 | $25.25 | $25.45 | $24.91 | $25.07 | $17.99 | 30,186,410 |
| 2017-03-24 | $24.97 | $25.33 | $24.83 | $25.24 | $18.11 | 37,994,160 |
| 2017-03-23 | $24.47 | $24.99 | $24.47 | $24.97 | $17.92 | 44,446,190 |
| 2017-03-22 | $24.50 | $24.65 | $24.33 | $24.44 | $17.54 | 20,085,570 |
| 2017-03-21 | $24.31 | $24.68 | $24.04 | $24.67 | $17.70 | 39,348,290 |
| 2017-03-20 | $24.49 | $24.64 | $24.08 | $24.28 | $17.43 | 35,019,230 |
| 2017-03-17 | $25.00 | $25.03 | $24.24 | $24.37 | $17.49 | 67,193,200 |
| 2017-03-16 | $25.10 | $25.25 | $24.94 | $25.00 | $17.94 | 24,174,050 |
| 2017-03-15 | $24.98 | $25.27 | $24.83 | $25.06 | $17.98 | 23,838,360 |
| 2017-03-14 | $24.85 | $25.09 | $24.72 | $25.07 | $17.99 | 23,605,960 |
| 2017-03-13 | $25.12 | $25.28 | $24.77 | $24.85 | $17.83 | 35,152,510 |
| 2017-03-10 | $24.85 | $25.18 | $24.78 | $25.14 | $18.04 | 16,652,960 |
| 2017-03-09 | $25.01 | $25.14 | $24.66 | $24.80 | $17.80 | 28,490,090 |
| 2017-03-08 | $25.30 | $25.34 | $25.08 | $25.20 | $18.09 | 13,028,380 |
| 2017-03-07 | $25.41 | $25.54 | $25.20 | $25.30 | $18.16 | 27,257,870 |
| 2017-03-06 | $25.70 | $25.70 | $25.35 | $25.41 | $18.24 | 26,654,620 |
| 2017-03-03 | $25.70 | $25.75 | $25.37 | $25.73 | $18.47 | 16,228,380 |
| 2017-03-02 | $25.80 | $25.90 | $25.62 | $25.73 | $18.47 | 14,716,020 |
| 2017-03-01 | $25.80 | $26.05 | $25.65 | $25.80 | $18.52 | 19,860,070 |
| 2017-02-28 | $25.75 | $25.85 | $25.49 | $25.78 | $18.50 | 13,781,870 |
| 2017-02-27 | $25.83 | $25.84 | $25.38 | $25.48 | $18.29 | 20,540,600 |
| 2017-02-24 | $25.95 | $25.98 | $25.63 | $25.78 | $18.50 | 21,110,350 |
| 2017-02-23 | $26.04 | $26.16 | $25.82 | $26.02 | $18.67 | 26,288,380 |
| 2017-02-22 | $25.40 | $26.33 | $25.36 | $26.10 | $18.73 | 54,384,280 |
| 2017-02-21 | $25.41 | $25.64 | $25.30 | $25.45 | $18.26 | 30,941,120 |
| 2017-02-20 | $24.91 | $25.54 | $24.90 | $25.44 | $18.26 | 51,920,780 |
| 2017-02-17 | $24.71 | $25.04 | $24.65 | $24.90 | $17.87 | 23,701,570 |
| 2017-02-16 | $24.93 | $24.93 | $24.53 | $24.70 | $17.73 | 25,646,090 |
| 2017-02-15 | $24.85 | $25.09 | $24.73 | $24.87 | $17.85 | 24,303,490 |
| 2017-02-14 | $24.87 | $24.95 | $24.72 | $24.85 | $17.83 | 20,997,050 |
| 2017-02-13 | $25.05 | $25.20 | $24.82 | $24.84 | $17.83 | 50,337,810 |
| 2017-02-10 | $24.92 | $25.20 | $24.78 | $25.17 | $18.06 | 31,244,720 |
| 2017-02-09 | $25.21 | $25.30 | $24.90 | $25.08 | $18.00 | 25,608,180 |
| 2017-02-08 | $25.38 | $25.41 | $24.97 | $25.18 | $18.07 | 20,552,870 |
| 2017-02-07 | $25.41 | $25.73 | $25.38 | $25.46 | $18.27 | 14,026,240 |
| 2017-02-06 | $25.25 | $25.72 | $25.20 | $25.39 | $18.22 | 24,671,530 |
| 2017-02-03 | $25.30 | $25.40 | $25.00 | $25.11 | $18.02 | 8,836,990 |
| 2017-02-02 | $25.36 | $25.36 | $25.36 | $25.36 | $18.20 | 0 |
| 2017-02-01 | $25.36 | $25.36 | $25.36 | $25.36 | $18.20 | 0 |
| 2017-01-31 | $25.36 | $25.36 | $25.36 | $25.36 | $18.20 | 0 |
| 2017-01-30 | $25.36 | $25.36 | $25.36 | $25.36 | $18.20 | 0 |
| 2017-01-27 | $25.36 | $25.36 | $25.36 | $25.36 | $18.20 | 0 |
| 2017-01-26 | $25.37 | $25.50 | $25.25 | $25.36 | $18.20 | 13,305,900 |
| 2017-01-25 | $24.91 | $25.40 | $24.81 | $25.37 | $18.21 | 18,025,550 |
| 2017-01-24 | $24.92 | $25.14 | $24.75 | $25.00 | $17.94 | 22,801,710 |
| 2017-01-23 | $25.30 | $25.70 | $24.82 | $24.95 | $17.91 | 37,632,320 |
| 2017-01-20 | $25.22 | $25.76 | $25.18 | $25.19 | $18.08 | 26,887,280 |
| 2017-01-19 | $24.89 | $25.22 | $24.89 | $25.19 | $18.08 | 20,554,180 |
| 2017-01-18 | $24.61 | $25.01 | $24.60 | $25.00 | $17.94 | 21,394,540 |
| 2017-01-17 | $24.55 | $24.90 | $24.35 | $24.74 | $17.76 | 16,844,200 |
| 2017-01-16 | $24.24 | $25.06 | $24.03 | $24.65 | $17.69 | 57,485,660 |
| 2017-01-13 | $23.91 | $24.22 | $23.74 | $24.16 | $17.34 | 24,084,590 |
| 2017-01-12 | $23.89 | $24.11 | $23.87 | $23.95 | $17.19 | 23,842,010 |
| 2017-01-11 | $24.06 | $24.07 | $23.77 | $23.85 | $17.12 | 18,335,780 |
| 2017-01-10 | $24.15 | $24.20 | $23.97 | $24.01 | $17.23 | 17,337,270 |
| 2017-01-09 | $23.93 | $24.22 | $23.92 | $24.16 | $17.34 | 25,868,370 |
| 2017-01-06 | $24.04 | $24.16 | $23.78 | $23.91 | $17.16 | 22,979,600 |
| 2017-01-05 | $24.38 | $24.38 | $23.95 | $24.05 | $17.26 | 20,859,380 |
| 2017-01-04 | $23.97 | $24.50 | $23.89 | $24.29 | $17.43 | 33,532,000 |
| 2017-01-03 | $23.57 | $24.30 | $23.57 | $23.89 | $17.15 | 36,855,610 |
| 2017-01-02 | $23.45 | $23.45 | $23.45 | $23.45 | $16.83 | 0 |
| 2016-12-30 | $22.92 | $23.51 | $22.92 | $23.45 | $16.83 | 27,259,720 |
| 2016-12-29 | $23.03 | $23.07 | $22.86 | $22.90 | $16.43 | 20,622,630 |
| 2016-12-28 | $22.97 | $23.19 | $22.95 | $23.11 | $16.59 | 22,231,180 |
| 2016-12-27 | $23.01 | $23.18 | $22.90 | $22.95 | $16.47 | 13,792,750 |
| 2016-12-26 | $23.01 | $23.16 | $22.64 | $23.09 | $16.57 | 20,965,010 |
| 2016-12-23 | $23.50 | $23.50 | $22.98 | $23.17 | $16.63 | 15,810,440 |
| 2016-12-22 | $23.02 | $23.54 | $22.93 | $23.46 | $16.84 | 22,628,570 |
| 2016-12-21 | $23.02 | $23.19 | $22.91 | $23.03 | $16.53 | 22,437,620 |
| 2016-12-20 | $22.96 | $23.10 | $22.73 | $22.96 | $16.48 | 23,984,520 |
| 2016-12-19 | $23.00 | $23.29 | $22.80 | $22.96 | $16.48 | 21,228,770 |
| 2016-12-16 | $22.78 | $23.32 | $22.65 | $23.13 | $16.60 | 27,529,230 |
| 2016-12-15 | $23.80 | $23.80 | $22.56 | $22.83 | $16.38 | 74,571,890 |
| 2016-12-14 | $24.42 | $24.55 | $23.95 | $23.97 | $17.20 | 18,429,000 |
| 2016-12-13 | $24.20 | $24.60 | $24.07 | $24.45 | $17.55 | 23,773,190 |
| 2016-12-12 | $24.80 | $24.91 | $24.00 | $24.34 | $17.47 | 53,282,090 |
| 2016-12-09 | $24.80 | $25.07 | $24.65 | $24.78 | $17.78 | 35,532,350 |
| 2016-12-08 | $24.51 | $24.97 | $24.50 | $24.80 | $17.80 | 39,096,740 |
| 2016-12-07 | $24.58 | $24.58 | $24.26 | $24.47 | $17.56 | 25,118,280 |
| 2016-12-06 | $24.55 | $25.10 | $24.33 | $24.48 | $17.57 | 28,507,790 |
| 2016-12-05 | $24.53 | $24.82 | $24.00 | $24.70 | $17.73 | 50,277,100 |
| 2016-12-02 | $25.67 | $25.67 | $24.78 | $25.08 | $18.00 | 43,775,040 |
| 2016-12-01 | $25.44 | $26.17 | $24.96 | $25.73 | $18.47 | 86,167,530 |
| 2016-11-30 | $25.30 | $25.34 | $24.89 | $25.25 | $18.12 | 43,887,890 |
| 2016-11-29 | $24.14 | $26.55 | $24.02 | $25.40 | $18.23 | 140,389,520 |
| 2016-11-28 | $24.97 | $25.10 | $23.57 | $24.14 | $17.32 | 78,757,770 |
| 2016-11-25 | $24.70 | $25.33 | $24.45 | $24.94 | $17.90 | 54,860,040 |
| 2016-11-24 | $23.61 | $25.10 | $23.56 | $24.49 | $17.58 | 96,650,730 |
| 2016-11-23 | $23.51 | $23.97 | $23.37 | $23.65 | $16.97 | 45,161,860 |
| 2016-11-22 | $23.59 | $23.69 | $23.40 | $23.46 | $16.84 | 21,455,660 |
| 2016-11-21 | $23.51 | $24.18 | $23.36 | $23.62 | $16.95 | 34,260,560 |
| 2016-11-18 | $23.46 | $23.85 | $23.46 | $23.68 | $16.99 | 18,010,350 |
| 2016-11-17 | $23.49 | $23.59 | $23.31 | $23.52 | $16.88 | 8,102,840 |
| 2016-11-16 | $23.35 | $23.73 | $23.35 | $23.48 | $16.85 | 12,222,980 |
| 2016-11-15 | $23.80 | $23.80 | $23.13 | $23.35 | $16.76 | 23,287,350 |
| 2016-11-14 | $24.40 | $24.65 | $23.44 | $23.63 | $16.96 | 40,596,300 |
| 2016-11-11 | $23.91 | $24.15 | $23.83 | $23.98 | $17.21 | 20,688,710 |
| 2016-11-10 | $23.67 | $24.03 | $23.58 | $23.96 | $17.20 | 26,551,460 |
| 2016-11-09 | $23.65 | $23.82 | $23.16 | $23.45 | $16.83 | 18,426,170 |
| 2016-11-08 | $23.50 | $23.91 | $23.45 | $23.60 | $16.94 | 26,126,660 |
| 2016-11-07 | $23.22 | $23.30 | $23.03 | $23.20 | $16.65 | 11,414,060 |
| 2016-11-04 | $23.44 | $23.44 | $23.17 | $23.20 | $16.65 | 10,822,810 |
| 2016-11-03 | $23.23 | $23.53 | $23.17 | $23.34 | $16.75 | 8,095,970 |
| 2016-11-02 | $23.41 | $23.82 | $23.25 | $23.26 | $16.69 | 15,533,230 |
| 2016-11-01 | $23.75 | $23.92 | $23.35 | $23.53 | $16.89 | 13,484,390 |
| 2016-10-31 | $23.32 | $23.97 | $23.32 | $23.68 | $16.99 | 0 |
| 2016-10-28 | $23.03 | $23.49 | $23.03 | $23.38 | $16.78 | 10,708,670 |
| 2016-10-27 | $23.04 | $23.23 | $22.91 | $23.14 | $16.61 | 10,182,520 |
| 2016-10-26 | $23.19 | $23.31 | $22.96 | $23.04 | $16.54 | 14,764,910 |
| 2016-10-25 | $23.45 | $23.54 | $23.00 | $23.13 | $16.60 | 18,034,360 |
| 2016-10-24 | $23.41 | $23.72 | $23.32 | $23.40 | $16.79 | 18,719,090 |
| 2016-10-21 | $23.18 | $23.68 | $23.18 | $23.58 | $16.92 | 17,741,000 |
| 2016-10-20 | $22.95 | $23.54 | $22.83 | $23.29 | $16.71 | 18,021,960 |
| 2016-10-19 | $22.54 | $23.12 | $22.48 | $22.97 | $16.48 | 25,795,800 |
| 2016-10-18 | $22.14 | $22.65 | $22.14 | $22.58 | $16.20 | 14,834,460 |
| 2016-10-17 | $22.38 | $22.39 | $22.02 | $22.19 | $15.93 | 8,682,880 |
| 2016-10-14 | $22.23 | $22.46 | $22.23 | $22.38 | $16.06 | 7,903,510 |
| 2016-10-13 | $22.14 | $22.37 | $22.05 | $22.34 | $16.03 | 12,053,020 |
| 2016-10-12 | $22.30 | $22.31 | $22.06 | $22.14 | $15.89 | 12,344,610 |
| 2016-10-11 | $22.54 | $22.54 | $22.22 | $22.39 | $16.07 | 15,734,230 |
| 2016-10-10 | $21.97 | $22.53 | $21.96 | $22.47 | $16.13 | 18,210,590 |
| 2016-10-07 | $21.85 | $21.85 | $21.85 | $21.85 | $15.68 | 0 |
| 2016-10-06 | $21.85 | $21.85 | $21.85 | $21.85 | $15.68 | 0 |
| 2016-10-05 | $21.85 | $21.85 | $21.85 | $21.85 | $15.68 | 0 |
| 2016-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $15.68 | 0 |
| 2016-10-03 | $21.85 | $21.85 | $21.85 | $21.85 | $15.68 | 0 |
| 2016-09-30 | $21.69 | $21.97 | $21.69 | $21.85 | $15.68 | 6,801,040 |
| 2016-09-29 | $21.73 | $21.86 | $21.73 | $21.79 | $15.64 | 11,204,560 |
| 2016-09-28 | $21.47 | $21.71 | $21.35 | $21.68 | $15.56 | 11,092,900 |
| 2016-09-27 | $21.20 | $21.43 | $21.18 | $21.39 | $15.35 | 5,377,640 |
| 2016-09-26 | $21.58 | $21.58 | $21.19 | $21.21 | $15.22 | 12,284,870 |
| 2016-09-23 | $21.67 | $21.72 | $21.47 | $21.58 | $15.49 | 10,111,570 |
| 2016-09-22 | $21.40 | $21.69 | $21.36 | $21.66 | $15.54 | 15,621,870 |
| 2016-09-21 | $21.43 | $21.56 | $21.25 | $21.33 | $15.31 | 14,232,260 |
| 2016-09-20 | $21.42 | $21.56 | $21.37 | $21.45 | $15.39 | 11,805,150 |
| 2016-09-19 | $21.20 | $21.46 | $21.13 | $21.37 | $15.34 | 14,661,520 |
| 2016-09-16 | $21.15 | $21.15 | $21.15 | $21.15 | $15.18 | 0 |
| 2016-09-15 | $21.15 | $21.15 | $21.15 | $21.15 | $15.18 | 0 |
| 2016-09-14 | $21.23 | $21.35 | $21.02 | $21.15 | $15.18 | 10,928,390 |
| 2016-09-13 | $21.40 | $21.53 | $21.20 | $21.40 | $15.36 | 10,107,860 |
| 2016-09-12 | $21.43 | $21.59 | $20.93 | $21.57 | $15.48 | 32,578,660 |
| 2016-09-09 | $22.06 | $22.08 | $21.60 | $21.64 | $15.53 | 22,980,670 |
| 2016-09-08 | $22.15 | $22.15 | $22.00 | $22.06 | $15.83 | 6,240,300 |
| 2016-09-07 | $22.02 | $22.18 | $21.95 | $22.06 | $15.83 | 16,859,140 |
| 2016-09-06 | $21.95 | $22.09 | $21.84 | $21.99 | $15.78 | 15,993,820 |
| 2016-09-05 | $22.19 | $22.20 | $21.88 | $21.94 | $15.75 | 18,615,000 |
| 2016-09-02 | $21.93 | $22.19 | $21.81 | $22.18 | $15.92 | 22,054,860 |
| 2016-09-01 | $22.10 | $22.23 | $21.91 | $21.93 | $15.74 | 16,408,260 |
| 2016-08-31 | $22.38 | $22.41 | $22.00 | $22.08 | $15.85 | 17,195,690 |
| 2016-08-30 | $22.26 | $22.50 | $22.21 | $22.41 | $16.08 | 10,341,020 |
| 2016-08-29 | $22.45 | $22.48 | $22.00 | $22.25 | $15.97 | 25,213,290 |
| 2016-08-26 | $23.15 | $23.18 | $22.49 | $22.51 | $16.15 | 25,578,690 |
| 2016-08-25 | $23.66 | $23.66 | $22.97 | $23.14 | $16.61 | 16,162,410 |
| 2016-08-24 | $23.51 | $23.74 | $23.40 | $23.67 | $16.99 | 9,381,080 |
| 2016-08-23 | $23.48 | $23.75 | $23.40 | $23.54 | $16.89 | 16,508,830 |
| 2016-08-22 | $23.50 | $23.74 | $23.31 | $23.47 | $16.84 | 10,732,180 |
| 2016-08-19 | $23.31 | $23.60 | $23.15 | $23.53 | $16.89 | 19,195,060 |
| 2016-08-18 | $23.80 | $23.91 | $23.10 | $23.32 | $16.74 | 25,670,240 |
| 2016-08-17 | $23.65 | $23.85 | $23.61 | $23.67 | $16.99 | 20,130,010 |
| 2016-08-16 | $24.25 | $24.35 | $23.55 | $23.58 | $16.92 | 32,117,340 |
| 2016-08-15 | $23.40 | $24.34 | $23.40 | $24.10 | $17.30 | 34,056,770 |
| 2016-08-12 | $22.74 | $23.42 | $22.68 | $23.40 | $16.79 | 25,040,810 |
| 2016-08-11 | $22.82 | $22.98 | $22.70 | $22.77 | $16.34 | 14,297,720 |
| 2016-08-10 | $23.40 | $23.44 | $22.67 | $22.82 | $16.38 | 25,903,040 |
| 2016-08-09 | $23.60 | $23.67 | $23.16 | $23.40 | $16.79 | 14,627,660 |
| 2016-08-08 | $23.05 | $23.59 | $22.96 | $23.53 | $16.89 | 18,052,520 |
| 2016-08-05 | $23.00 | $23.26 | $22.90 | $23.02 | $16.52 | 12,302,610 |
| 2016-08-04 | $22.93 | $23.44 | $22.81 | $23.01 | $16.51 | 15,085,140 |
| 2016-08-03 | $22.90 | $23.33 | $22.71 | $23.05 | $16.54 | 16,711,730 |
| 2016-08-02 | $22.92 | $23.22 | $22.59 | $23.19 | $16.64 | 19,104,810 |
| 2016-08-01 | $23.18 | $23.22 | $22.56 | $23.16 | $16.62 | 27,086,610 |
| 2016-07-29 | $23.50 | $24.26 | $23.18 | $23.23 | $16.67 | 35,591,750 |
| 2016-07-28 | $22.70 | $24.36 | $22.61 | $23.47 | $16.84 | 63,944,760 |
| 2016-07-27 | $22.60 | $23.08 | $22.41 | $22.99 | $16.50 | 56,492,100 |
| 2016-07-26 | $21.28 | $22.73 | $21.20 | $22.71 | $16.30 | 48,869,770 |
| 2016-07-25 | $21.52 | $21.70 | $21.19 | $21.28 | $15.27 | 13,050,050 |
| 2016-07-22 | $22.10 | $22.36 | $21.46 | $21.51 | $15.44 | 18,891,200 |
| 2016-07-21 | $21.80 | $22.40 | $21.71 | $22.00 | $15.79 | 19,695,750 |
| 2016-07-20 | $21.52 | $21.99 | $21.52 | $21.79 | $15.64 | 9,851,990 |
| 2016-07-19 | $21.90 | $22.32 | $21.59 | $21.72 | $15.59 | 17,751,130 |
| 2016-07-18 | $21.42 | $22.35 | $21.41 | $22.10 | $15.86 | 32,873,210 |
| 2016-07-15 | $21.12 | $21.55 | $21.02 | $21.41 | $15.37 | 17,574,840 |
| 2016-07-14 | $21.36 | $21.39 | $21.00 | $21.12 | $15.16 | 15,701,690 |
| 2016-07-13 | $21.78 | $21.83 | $21.25 | $21.28 | $15.27 | 24,476,510 |
| 2016-07-12 | $20.06 | $22.00 | $20.00 | $21.71 | $15.58 | 42,584,730 |
| 2016-07-11 | $19.80 | $20.25 | $19.76 | $20.01 | $14.36 | 18,305,310 |
| 2016-07-08 | $19.92 | $19.94 | $19.60 | $19.80 | $14.21 | 23,023,770 |
| 2016-07-07 | $21.25 | $21.33 | $21.08 | $21.21 | $15.22 | 24,561,060 |
| 2016-07-06 | $21.05 | $21.20 | $21.01 | $21.14 | $14.26 | 19,204,690 |
| 2016-07-05 | $21.23 | $21.29 | $21.05 | $21.14 | $14.26 | 19,981,100 |
| 2016-07-04 | $20.53 | $21.20 | $20.53 | $21.16 | $14.27 | 28,079,280 |
| 2016-07-01 | $20.35 | $20.54 | $20.35 | $20.38 | $13.74 | 13,277,420 |
| 2016-06-30 | $20.19 | $20.35 | $20.18 | $20.29 | $13.68 | 8,859,000 |
| 2016-06-29 | $20.14 | $20.19 | $20.06 | $20.17 | $13.60 | 8,794,640 |
| 2016-06-28 | $20.05 | $20.12 | $19.98 | $20.08 | $13.54 | 8,364,920 |
| 2016-06-27 | $19.94 | $20.19 | $19.94 | $20.15 | $13.59 | 10,989,760 |
| 2016-06-24 | $20.23 | $20.32 | $19.88 | $20.05 | $13.52 | 11,495,600 |
| 2016-06-23 | $20.37 | $20.39 | $20.19 | $20.23 | $13.64 | 6,139,020 |
| 2016-06-22 | $20.28 | $20.40 | $20.21 | $20.39 | $13.75 | 5,825,870 |
| 2016-06-21 | $20.33 | $20.56 | $20.26 | $20.29 | $13.68 | 10,767,090 |
| 2016-06-20 | $20.19 | $20.30 | $20.16 | $20.29 | $13.68 | 5,210,600 |
| 2016-06-17 | $20.13 | $20.36 | $20.13 | $20.18 | $13.61 | 8,982,160 |
| 2016-06-16 | $20.22 | $20.33 | $20.03 | $20.13 | $13.58 | 9,926,780 |
| 2016-06-15 | $20.01 | $20.36 | $20.01 | $20.35 | $13.72 | 10,342,340 |
| 2016-06-14 | $20.03 | $20.25 | $20.03 | $20.18 | $13.61 | 5,995,860 |
| 2016-06-13 | $20.21 | $20.35 | $20.02 | $20.05 | $13.52 | 10,076,020 |
| 2016-06-10 | $20.32 | $20.32 | $20.32 | $20.32 | $13.70 | 0 |
| 2016-06-09 | $20.32 | $20.32 | $20.32 | $20.32 | $13.70 | 0 |
| 2016-06-08 | $20.34 | $20.48 | $20.16 | $20.32 | $13.70 | 10,695,430 |
| 2016-06-07 | $20.44 | $20.46 | $20.24 | $20.33 | $13.71 | 5,355,540 |
| 2016-06-06 | $20.50 | $20.68 | $20.27 | $20.39 | $13.75 | 10,058,740 |
| 2016-06-03 | $20.28 | $20.68 | $20.20 | $20.55 | $13.86 | 20,006,980 |
| 2016-06-02 | $20.20 | $20.27 | $20.15 | $20.22 | $13.64 | 6,001,870 |
| 2016-06-01 | $20.29 | $20.29 | $20.29 | $20.29 | $13.68 | 0 |
| 2016-05-31 | $19.85 | $20.40 | $19.85 | $20.29 | $13.68 | 24,744,390 |
| 2016-05-30 | $19.75 | $19.93 | $19.69 | $19.91 | $13.43 | 10,163,600 |
| 2016-05-27 | $19.70 | $19.79 | $19.67 | $19.75 | $13.32 | 5,214,010 |
| 2016-05-26 | $19.78 | $19.86 | $19.64 | $19.75 | $13.32 | 7,617,230 |
| 2016-05-25 | $19.80 | $19.84 | $19.71 | $19.78 | $13.34 | 4,276,140 |
| 2016-05-24 | $19.78 | $19.82 | $19.66 | $19.77 | $13.33 | 5,996,090 |
| 2016-05-23 | $19.80 | $19.90 | $19.66 | $19.77 | $13.33 | 9,503,920 |
| 2016-05-20 | $19.77 | $19.89 | $19.70 | $19.81 | $13.36 | 6,542,420 |
| 2016-05-19 | $19.76 | $20.05 | $19.76 | $19.81 | $13.36 | 8,014,480 |
| 2016-05-18 | $19.81 | $19.97 | $19.51 | $19.82 | $13.37 | 14,538,600 |
| 2016-05-17 | $19.91 | $20.03 | $19.82 | $19.89 | $13.41 | 6,046,340 |
| 2016-05-16 | $19.70 | $19.92 | $19.67 | $19.88 | $13.41 | 7,650,960 |
| 2016-05-13 | $20.10 | $20.10 | $19.69 | $19.80 | $13.35 | 14,258,830 |
| 2016-05-12 | $20.00 | $20.10 | $19.83 | $20.06 | $13.53 | 7,004,510 |
| 2016-05-11 | $19.98 | $20.30 | $19.91 | $20.06 | $13.53 | 15,187,770 |
| 2016-05-10 | $19.63 | $20.12 | $19.63 | $19.97 | $13.47 | 11,277,630 |
| 2016-05-09 | $19.83 | $19.83 | $19.55 | $19.71 | $13.29 | 11,924,390 |
| 2016-05-06 | $20.20 | $20.23 | $19.78 | $19.79 | $13.35 | 20,080,140 |
| 2016-05-05 | $20.41 | $20.41 | $20.14 | $20.15 | $13.59 | 18,777,590 |
| 2016-05-04 | $20.55 | $20.61 | $20.43 | $20.45 | $13.79 | 13,908,960 |
| 2016-05-03 | $20.30 | $20.64 | $20.20 | $20.55 | $13.86 | 18,975,920 |
| 2016-05-02 | $20.34 | $20.34 | $20.34 | $20.34 | $13.72 | 0 |
| 2016-04-29 | $20.20 | $20.41 | $20.18 | $20.34 | $13.72 | 10,107,170 |
| 2016-04-28 | $20.24 | $20.34 | $20.11 | $20.20 | $13.62 | 6,122,820 |
| 2016-04-27 | $20.47 | $20.54 | $20.18 | $20.25 | $13.66 | 9,637,670 |
| 2016-04-26 | $20.42 | $20.61 | $20.26 | $20.47 | $13.81 | 9,645,380 |
| 2016-04-25 | $20.16 | $20.49 | $19.91 | $20.43 | $13.78 | 14,837,710 |
| 2016-04-22 | $20.16 | $20.43 | $20.09 | $20.28 | $13.68 | 18,906,470 |
| 2016-04-21 | $19.81 | $20.24 | $19.80 | $20.03 | $13.51 | 9,961,060 |
| 2016-04-20 | $20.28 | $20.31 | $19.46 | $20.21 | $13.63 | 21,971,800 |
| 2016-04-19 | $20.27 | $20.33 | $20.10 | $20.25 | $13.66 | 8,607,430 |
| 2016-04-18 | $20.33 | $20.41 | $20.14 | $20.19 | $13.62 | 7,078,870 |
| 2016-04-15 | $20.71 | $20.71 | $20.35 | $20.48 | $13.81 | 10,545,120 |
| 2016-04-14 | $20.66 | $20.67 | $20.45 | $20.58 | $13.88 | 7,890,720 |
| 2016-04-13 | $20.53 | $21.04 | $20.36 | $20.41 | $13.77 | 25,896,470 |
| 2016-04-12 | $20.42 | $20.42 | $20.20 | $20.39 | $13.75 | 5,871,850 |
| 2016-04-11 | $20.18 | $20.63 | $20.18 | $20.42 | $13.77 | 20,427,110 |
| 2016-04-08 | $20.10 | $20.20 | $19.93 | $20.18 | $13.61 | 10,708,480 |
| 2016-04-07 | $20.44 | $20.47 | $20.13 | $20.19 | $13.62 | 12,720,770 |
| 2016-04-06 | $20.28 | $20.51 | $20.27 | $20.36 | $13.73 | 13,618,830 |
| 2016-04-05 | $20.15 | $20.50 | $20.15 | $20.35 | $13.72 | 13,149,750 |
| 2016-04-04 | $20.37 | $20.37 | $20.37 | $20.37 | $13.74 | 0 |
| 2016-04-01 | $20.05 | $20.38 | $19.81 | $20.37 | $13.74 | 22,685,080 |
| 2016-03-31 | $19.89 | $20.20 | $19.73 | $20.06 | $13.53 | 24,733,930 |
| 2016-03-30 | $19.38 | $19.85 | $19.30 | $19.76 | $13.33 | 13,331,460 |
| 2016-03-29 | $19.59 | $19.59 | $19.15 | $19.22 | $12.96 | 10,962,840 |
| 2016-03-28 | $19.92 | $19.96 | $19.35 | $19.55 | $13.19 | 11,367,830 |
| 2016-03-25 | $19.78 | $19.92 | $19.65 | $19.87 | $13.40 | 8,247,400 |
| 2016-03-24 | $19.82 | $19.96 | $19.64 | $19.67 | $13.27 | 11,513,880 |
| 2016-03-23 | $19.80 | $20.02 | $19.80 | $19.87 | $13.40 | 9,933,760 |
| 2016-03-22 | $20.01 | $20.09 | $19.82 | $19.87 | $13.40 | 14,413,410 |
| 2016-03-21 | $20.03 | $20.15 | $19.80 | $19.95 | $13.45 | 20,630,980 |
| 2016-03-18 | $19.89 | $20.16 | $19.80 | $19.83 | $13.37 | 26,197,900 |
| 2016-03-17 | $20.22 | $20.22 | $19.68 | $19.89 | $13.41 | 24,643,570 |
| 2016-03-16 | $19.35 | $20.14 | $19.34 | $20.11 | $13.56 | 41,590,700 |
| 2016-03-15 | $19.45 | $19.48 | $19.30 | $19.41 | $13.09 | 14,919,080 |
| 2016-03-14 | $19.61 | $19.95 | $19.28 | $19.40 | $13.08 | 20,482,220 |
| 2016-03-11 | $19.44 | $19.68 | $19.29 | $19.54 | $13.18 | 10,061,710 |
| 2016-03-10 | $19.80 | $19.84 | $19.47 | $19.48 | $13.14 | 7,549,140 |
| 2016-03-09 | $19.32 | $20.04 | $19.06 | $20.00 | $13.49 | 21,941,050 |
| 2016-03-08 | $19.51 | $19.78 | $18.81 | $19.74 | $13.31 | 16,007,910 |
| 2016-03-07 | $19.69 | $19.93 | $19.46 | $19.53 | $13.17 | 18,672,770 |
| 2016-03-04 | $18.88 | $19.86 | $18.82 | $19.73 | $13.31 | 51,279,010 |
| 2016-03-03 | $18.94 | $19.28 | $18.72 | $18.98 | $12.80 | 17,395,330 |
| 2016-03-02 | $18.56 | $18.99 | $18.45 | $18.94 | $12.77 | 19,668,370 |
| 2016-03-01 | $18.32 | $18.50 | $18.10 | $18.40 | $12.41 | 7,694,340 |
| 2016-02-29 | $18.15 | $18.38 | $17.66 | $18.33 | $12.36 | 18,465,080 |
| 2016-02-26 | $18.20 | $18.22 | $17.91 | $18.07 | $12.19 | 13,766,160 |
| 2016-02-25 | $18.90 | $18.90 | $17.80 | $18.01 | $12.15 | 14,955,240 |
| 2016-02-24 | $18.73 | $18.86 | $18.47 | $18.82 | $12.69 | 7,294,010 |
| 2016-02-23 | $18.94 | $18.94 | $18.68 | $18.77 | $12.66 | 7,351,810 |
| 2016-02-22 | $18.80 | $18.98 | $18.76 | $18.89 | $12.74 | 15,027,110 |
| 2016-02-19 | $18.70 | $18.74 | $18.44 | $18.63 | $12.56 | 10,388,410 |
| 2016-02-18 | $18.98 | $19.03 | $18.67 | $18.75 | $12.65 | 11,656,180 |
| 2016-02-17 | $18.84 | $19.00 | $18.60 | $18.97 | $12.79 | 10,402,330 |
| 2016-02-16 | $18.57 | $18.92 | $18.52 | $18.85 | $12.71 | 12,093,410 |
| 2016-02-15 | $18.02 | $18.59 | $18.00 | $18.52 | $12.49 | 7,053,750 |
| 2016-02-12 | $18.39 | $18.39 | $18.39 | $18.39 | $12.40 | 0 |
| 2016-02-11 | $18.39 | $18.39 | $18.39 | $18.39 | $12.40 | 0 |
| 2016-02-10 | $18.39 | $18.39 | $18.39 | $18.39 | $12.40 | 0 |
| 2016-02-09 | $18.39 | $18.39 | $18.39 | $18.39 | $12.40 | 0 |
| 2016-02-08 | $18.39 | $18.39 | $18.39 | $18.39 | $12.40 | 0 |
| 2016-02-05 | $18.60 | $18.67 | $18.34 | $18.39 | $12.40 | 7,810,590 |
| 2016-02-04 | $18.45 | $18.75 | $18.41 | $18.58 | $12.53 | 8,760,740 |
| 2016-02-03 | $18.70 | $18.70 | $18.22 | $18.39 | $12.40 | 10,704,170 |
| 2016-02-02 | $18.59 | $19.00 | $18.52 | $18.84 | $12.71 | 10,404,100 |
| 2016-02-01 | $18.65 | $18.95 | $18.42 | $18.59 | $12.54 | 13,093,800 |
| 2016-01-29 | $17.98 | $18.76 | $17.90 | $18.62 | $12.56 | 17,831,520 |
| 2016-01-28 | $17.94 | $18.34 | $17.67 | $17.81 | $12.01 | 13,676,020 |
| 2016-01-27 | $18.25 | $18.26 | $17.60 | $17.89 | $12.07 | 16,005,910 |
| 2016-01-26 | $18.89 | $19.03 | $17.97 | $17.99 | $12.13 | 13,172,970 |
| 2016-01-25 | $19.01 | $19.13 | $18.81 | $18.91 | $12.75 | 6,418,860 |
| 2016-01-22 | $19.09 | $19.14 | $18.78 | $18.90 | $12.75 | 12,652,600 |
| 2016-01-21 | $19.08 | $19.27 | $18.75 | $18.76 | $12.65 | 12,819,320 |
| 2016-01-20 | $19.90 | $20.00 | $18.73 | $19.24 | $12.98 | 27,782,650 |
| 2016-01-19 | $19.70 | $20.07 | $19.49 | $20.01 | $13.50 | 14,621,450 |
| 2016-01-18 | $19.51 | $19.98 | $19.45 | $19.49 | $13.14 | 14,274,220 |
| 2016-01-15 | $19.65 | $20.08 | $19.49 | $19.70 | $13.29 | 12,818,930 |
| 2016-01-14 | $19.01 | $19.87 | $18.91 | $19.84 | $13.38 | 23,694,320 |
| 2016-01-13 | $19.15 | $19.60 | $19.02 | $19.24 | $12.98 | 18,051,910 |
| 2016-01-12 | $19.13 | $19.24 | $18.80 | $18.98 | $12.80 | 21,454,300 |
| 2016-01-11 | $19.40 | $19.53 | $18.85 | $19.00 | $12.81 | 17,502,280 |
| 2016-01-08 | $19.40 | $19.80 | $19.16 | $19.51 | $13.16 | 19,235,720 |
| 2016-01-07 | $19.85 | $19.91 | $18.86 | $18.98 | $12.80 | 3,739,850 |
| 2016-01-06 | $19.94 | $20.22 | $19.83 | $20.18 | $13.61 | 16,097,070 |
| 2016-01-05 | $19.50 | $20.38 | $19.40 | $19.94 | $13.45 | 25,288,490 |
| 2016-01-04 | $21.10 | $21.20 | $19.67 | $19.73 | $13.31 | 12,792,460 |
| 2016-01-01 | $21.22 | $21.22 | $21.22 | $21.22 | $14.31 | 0 |
| 2015-12-31 | $21.31 | $21.55 | $21.20 | $21.22 | $14.31 | 10,205,140 |
| 2015-12-30 | $21.34 | $21.64 | $21.05 | $21.32 | $14.38 | 10,633,960 |
| 2015-12-29 | $21.17 | $21.47 | $21.00 | $21.38 | $14.42 | 10,888,440 |
| 2015-12-28 | $21.91 | $22.00 | $21.11 | $21.21 | $14.30 | 16,830,050 |
| 2015-12-25 | $21.77 | $21.93 | $21.66 | $21.85 | $14.74 | 9,337,470 |
| 2015-12-24 | $21.80 | $21.96 | $21.35 | $21.78 | $14.69 | 15,631,170 |
| 2015-12-23 | $21.61 | $22.10 | $21.50 | $21.89 | $14.76 | 32,621,730 |
| 2015-12-22 | $21.46 | $21.89 | $21.22 | $21.55 | $14.53 | 23,325,750 |
| 2015-12-21 | $20.67 | $21.75 | $20.62 | $21.60 | $14.57 | 43,059,770 |
| 2015-12-18 | $20.56 | $20.79 | $20.49 | $20.70 | $13.96 | 12,348,470 |
| 2015-12-17 | $20.50 | $20.85 | $20.50 | $20.65 | $13.93 | 17,664,910 |
| 2015-12-16 | $20.57 | $20.71 | $20.35 | $20.43 | $13.78 | 14,572,210 |
| 2015-12-15 | $20.67 | $20.95 | $20.46 | $20.56 | $13.87 | 15,841,680 |
| 2015-12-14 | $20.36 | $20.80 | $20.28 | $20.75 | $13.99 | 15,290,270 |
| 2015-12-11 | $20.58 | $20.70 | $20.35 | $20.41 | $13.77 | 12,296,330 |
| 2015-12-10 | $20.90 | $20.97 | $20.60 | $20.64 | $13.92 | 19,812,110 |
| 2015-12-09 | $20.20 | $21.12 | $20.20 | $20.98 | $14.15 | 38,607,810 |
| 2015-12-08 | $20.60 | $20.62 | $20.03 | $20.08 | $13.54 | 11,476,480 |
| 2015-12-07 | $20.64 | $20.83 | $20.30 | $20.64 | $13.92 | 14,306,340 |
| 2015-12-04 | $20.95 | $20.96 | $20.33 | $20.64 | $13.92 | 22,327,120 |
| 2015-12-03 | $20.70 | $21.20 | $20.40 | $21.14 | $14.26 | 44,623,920 |
| 2015-12-02 | $19.50 | $21.39 | $19.45 | $20.63 | $13.91 | 62,461,700 |
| 2015-12-01 | $19.05 | $19.77 | $19.01 | $19.57 | $13.20 | 17,597,330 |
| 2015-11-30 | $19.00 | $19.25 | $18.70 | $19.13 | $12.90 | 18,817,610 |
| 2015-11-27 | $19.80 | $19.80 | $18.81 | $18.95 | $12.78 | 20,140,040 |
| 2015-11-26 | $20.09 | $20.09 | $19.80 | $19.82 | $13.37 | 12,329,690 |
| 2015-11-25 | $19.84 | $20.03 | $19.67 | $19.92 | $13.43 | 19,378,400 |
| 2015-11-24 | $19.90 | $19.95 | $19.58 | $19.84 | $13.38 | 12,262,140 |
| 2015-11-23 | $19.96 | $20.17 | $19.85 | $19.89 | $13.41 | 18,174,900 |
| 2015-11-20 | $19.91 | $20.07 | $19.82 | $19.96 | $13.46 | 19,097,950 |
| 2015-11-19 | $19.80 | $19.93 | $19.75 | $19.89 | $13.41 | 18,546,980 |
| 2015-11-18 | $20.36 | $20.36 | $19.71 | $19.81 | $13.36 | 17,060,300 |
| 2015-11-17 | $20.45 | $20.45 | $20.00 | $20.08 | $13.54 | 32,648,280 |
| 2015-11-16 | $20.20 | $20.39 | $19.85 | $20.21 | $13.63 | 32,870,490 |
| 2015-11-13 | $19.78 | $20.33 | $19.69 | $20.13 | $13.58 | 37,225,500 |
| 2015-11-12 | $20.48 | $20.48 | $19.82 | $19.90 | $13.42 | 31,837,280 |
| 2015-11-11 | $20.65 | $20.69 | $20.18 | $20.31 | $13.70 | 45,713,010 |
| 2015-11-10 | $20.60 | $20.95 | $20.35 | $20.68 | $13.95 | 63,103,900 |
| 2015-11-09 | $20.20 | $21.47 | $20.15 | $20.87 | $14.08 | 96,957,500 |
| 2015-11-06 | $19.55 | $19.55 | $19.55 | $19.55 | $13.19 | 16,680,410 |
| 2015-11-05 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-11-04 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-11-03 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-11-02 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-30 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-29 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-28 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-27 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-26 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-23 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-22 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-21 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-20 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-19 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-16 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-15 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-14 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-13 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-12 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-09 | $17.77 | $17.77 | $17.77 | $17.77 | $11.98 | 0 |
| 2015-10-08 | $17.55 | $18.07 | $17.55 | $17.77 | $11.98 | 34,063,100 |
| 2015-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $11.33 | 0 |
| 2015-10-06 | $16.80 | $16.80 | $16.80 | $16.80 | $11.33 | 0 |
| 2015-10-05 | $16.80 | $16.80 | $16.80 | $16.80 | $11.33 | 0 |
| 2015-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $11.33 | 0 |
| 2015-10-01 | $16.80 | $16.80 | $16.80 | $16.80 | $11.33 | 0 |
| 2015-09-30 | $16.97 | $17.30 | $16.70 | $16.80 | $11.33 | 29,958,560 |
| 2015-09-29 | $16.36 | $16.50 | $16.04 | $16.16 | $10.90 | 10,710,490 |
| 2015-09-28 | $16.20 | $16.69 | $16.19 | $16.57 | $11.18 | 10,954,580 |
| 2015-09-25 | $16.52 | $16.55 | $16.06 | $16.33 | $11.01 | 16,245,720 |
| 2015-09-24 | $16.54 | $16.75 | $16.50 | $16.60 | $11.20 | 11,760,850 |
| 2015-09-23 | $17.10 | $17.12 | $16.51 | $16.55 | $11.16 | 27,800,170 |
| 2015-09-22 | $17.32 | $17.58 | $17.28 | $17.39 | $11.73 | 16,759,690 |
| 2015-09-21 | $17.15 | $17.44 | $17.00 | $17.32 | $11.68 | 12,544,760 |
| 2015-09-18 | $17.46 | $17.68 | $17.20 | $17.30 | $11.67 | 13,078,640 |
| 2015-09-17 | $18.04 | $18.20 | $17.40 | $17.45 | $11.77 | 26,754,120 |
| 2015-09-16 | $17.30 | $18.98 | $17.21 | $18.35 | $12.38 | 33,439,490 |
| 2015-09-15 | $17.32 | $17.59 | $16.95 | $17.50 | $11.80 | 34,544,310 |
| 2015-09-14 | $17.20 | $17.62 | $16.85 | $17.59 | $11.86 | 44,327,470 |
| 2015-09-11 | $17.10 | $17.29 | $16.97 | $17.16 | $11.57 | 14,027,780 |
| 2015-09-10 | $17.01 | $17.22 | $16.87 | $17.18 | $11.59 | 19,062,230 |
| 2015-09-09 | $17.09 | $17.37 | $16.99 | $17.15 | $11.57 | 28,648,750 |
| 2015-09-08 | $16.55 | $17.19 | $16.42 | $17.05 | $11.50 | 25,525,450 |
| 2015-09-07 | $17.70 | $18.25 | $16.60 | $16.85 | $11.36 | 47,212,240 |
| 2015-09-04 | $17.92 | $17.92 | $17.92 | $17.92 | $12.09 | 0 |
| 2015-09-03 | $17.92 | $17.92 | $17.92 | $17.92 | $12.09 | 0 |
| 2015-09-02 | $16.80 | $17.94 | $16.60 | $17.92 | $12.09 | 91,909,260 |
| 2015-09-01 | $16.86 | $17.45 | $16.31 | $17.44 | $11.76 | 85,956,430 |
| 2015-08-31 | $16.60 | $17.35 | $16.01 | $17.30 | $11.67 | 59,819,840 |
| 2015-08-28 | $17.01 | $17.29 | $16.21 | $16.95 | $11.43 | 78,243,180 |
| 2015-08-27 | $15.32 | $16.52 | $15.27 | $16.52 | $11.14 | 77,243,220 |
| 2015-08-26 | $14.40 | $15.45 | $14.15 | $15.02 | $10.13 | 77,936,050 |
| 2015-08-25 | $14.88 | $15.63 | $14.00 | $14.11 | $9.52 | 77,809,980 |
| 2015-08-24 | $16.50 | $16.50 | $15.30 | $15.39 | $10.38 | 82,135,230 |
| 2015-08-21 | $17.71 | $17.88 | $16.91 | $17.00 | $11.47 | 42,254,990 |
| 2015-08-20 | $18.20 | $18.25 | $17.88 | $17.90 | $12.07 | 32,556,110 |
| 2015-08-19 | $17.99 | $18.49 | $17.66 | $18.37 | $12.39 | 43,223,140 |
| 2015-08-18 | $19.67 | $19.78 | $17.90 | $18.24 | $12.30 | 53,663,100 |
| 2015-08-17 | $19.80 | $19.80 | $19.32 | $19.56 | $13.19 | 36,395,800 |
| 2015-08-14 | $20.05 | $20.07 | $19.68 | $19.81 | $13.36 | 46,765,110 |
| 2015-08-13 | $19.98 | $20.13 | $19.70 | $20.04 | $13.52 | 38,169,550 |
| 2015-08-12 | $19.90 | $20.13 | $19.81 | $19.84 | $13.38 | 29,079,980 |
| 2015-08-11 | $20.23 | $20.42 | $19.90 | $20.06 | $13.53 | 45,578,760 |
| 2015-08-10 | $19.61 | $20.43 | $19.52 | $20.31 | $13.70 | 55,594,050 |
| 2015-08-07 | $19.60 | $19.75 | $19.41 | $19.57 | $13.20 | 29,829,220 |
| 2015-08-06 | $19.09 | $19.75 | $19.01 | $19.39 | $13.08 | 26,280,950 |
| 2015-08-05 | $20.01 | $20.05 | $19.38 | $19.41 | $13.09 | 35,047,370 |
SAIC Motor Corporation Ltd (600104) News Headlines
.jpg)
.jpg)
.jpg)
Recent SAIC Motor Corporation Ltd (600104) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to SAIC Motor Corporation Ltd (600104) 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 | -- | -- | -- |