Jiangxi Copper Company Ltd (600362) Exchange: SHG
Data as of July 11, 2025
$21.25 ($-0.19) -0.89%
Jiangxi Copper Company Ltd - Daily Information
Click for more stock information on Jiangxi Copper Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $21.36 |
| Previous Close | $21.25 |
| High | $21.40 |
| Low | $21.18 |
| Adjusted Open | $21.36 |
| Previous Adjusted Close | $21.25 |
| Adjusted High | $21.40 |
| Adjusted Low | $21.18 |
About Jiangxi Copper Company Ltd (600362)
Jiangxi Copper Company Limited is an integrated producer of copper in the People's Republic of China (the PRC). The Company's operations consist of copper mining, milling, smelting and refining for the production of copper cathodes, copper rods and wires, and other related products, including pyrite concentrates, sulfuric acid, and electrolytic gold and silver, and rare metals, such as molybdenum, and trading of copper related products, etc. The major assets owned and controlled by the Company include Dexing Copper Mine, Yongping Copper Mine, Chengmenshan Copper Mine, Wushan Copper Mine, Dongxiang Copper Mine, Yinshan Lead-Zinc Mine, Guixi Smelter, eight copper products processing plants and two sulfuric acid plants.
Invest in Jiangxi Copper Company Ltd (600362)
Historical Stock Data for Jiangxi Copper Company Ltd (600362)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $21.36 | $21.40 | $21.18 | $21.25 | $21.25 | 8,391,640 |
| 2025-05-29 | $21.30 | $21.48 | $21.18 | $21.44 | $21.44 | 9,126,890 |
| 2025-05-28 | $21.30 | $21.46 | $21.30 | $21.34 | $21.34 | 6,699,380 |
| 2025-05-27 | $21.80 | $21.84 | $21.23 | $21.28 | $21.28 | 17,414,740 |
| 2025-05-26 | $21.83 | $22.00 | $21.71 | $21.84 | $21.84 | 14,876,100 |
| 2025-05-23 | $21.71 | $21.95 | $21.66 | $21.66 | $21.66 | 11,569,100 |
| 2025-05-22 | $21.85 | $21.89 | $21.70 | $21.72 | $21.72 | 9,810,280 |
| 2025-05-21 | $21.68 | $21.98 | $21.63 | $21.97 | $21.97 | 16,455,670 |
| 2025-05-20 | $21.61 | $21.69 | $21.57 | $21.60 | $21.60 | 8,019,620 |
| 2025-05-19 | $21.62 | $21.66 | $21.53 | $21.60 | $21.60 | 8,847,840 |
| 2025-05-16 | $21.80 | $21.93 | $21.58 | $21.72 | $21.72 | 12,632,000 |
| 2025-05-15 | $22.02 | $22.04 | $21.76 | $21.79 | $21.79 | 12,644,370 |
| 2025-05-14 | $21.97 | $22.18 | $21.89 | $22.17 | $22.17 | 18,423,760 |
| 2025-05-13 | $21.98 | $22.02 | $21.77 | $21.88 | $21.88 | 10,988,110 |
| 2025-05-12 | $21.62 | $21.93 | $21.62 | $21.92 | $21.92 | 15,266,970 |
| 2025-05-09 | $21.68 | $21.70 | $21.45 | $21.53 | $21.53 | 9,557,370 |
| 2025-05-08 | $21.60 | $21.78 | $21.50 | $21.68 | $21.68 | 11,610,140 |
| 2025-05-07 | $22.02 | $22.05 | $21.61 | $21.80 | $21.80 | 14,492,280 |
| 2025-05-06 | $21.40 | $21.79 | $21.38 | $21.79 | $21.79 | 15,944,100 |
| 2025-04-30 | $21.42 | $21.54 | $21.26 | $21.28 | $21.28 | 13,510,480 |
| 2025-04-29 | $21.59 | $21.62 | $21.40 | $21.42 | $21.42 | 11,028,260 |
| 2025-04-28 | $21.52 | $21.61 | $21.30 | $21.53 | $21.53 | 11,445,880 |
| 2025-04-25 | $21.80 | $21.89 | $21.55 | $21.60 | $21.60 | 14,911,920 |
| 2025-04-24 | $21.81 | $21.96 | $21.51 | $21.64 | $21.64 | 14,467,690 |
| 2025-04-23 | $22.20 | $22.26 | $21.81 | $21.87 | $21.87 | 22,167,090 |
| 2025-04-22 | $21.87 | $22.39 | $21.71 | $22.20 | $22.20 | 32,345,690 |
| 2025-04-21 | $21.10 | $21.88 | $21.04 | $21.86 | $21.86 | 31,907,110 |
| 2025-04-18 | $20.96 | $21.13 | $20.90 | $21.10 | $21.10 | 12,087,840 |
| 2025-04-17 | $21.26 | $21.27 | $20.92 | $21.03 | $21.03 | 22,733,100 |
| 2025-04-16 | $21.34 | $21.36 | $20.62 | $20.93 | $20.93 | 21,643,560 |
| 2025-04-15 | $21.33 | $21.33 | $20.91 | $21.11 | $21.11 | 17,997,060 |
| 2025-04-14 | $20.99 | $21.63 | $20.95 | $21.28 | $21.28 | 35,867,510 |
| 2025-04-11 | $20.70 | $20.83 | $20.53 | $20.71 | $20.71 | 26,859,540 |
| 2025-04-10 | $20.49 | $20.82 | $20.20 | $20.74 | $20.74 | 41,403,460 |
| 2025-04-09 | $19.42 | $20.04 | $19.01 | $20.04 | $20.04 | 36,150,840 |
| 2025-04-08 | $20.02 | $20.02 | $19.31 | $19.80 | $19.80 | 46,325,860 |
| 2025-04-07 | $20.11 | $20.49 | $20.11 | $20.11 | $20.11 | 41,992,300 |
| 2025-04-03 | $22.51 | $22.67 | $22.30 | $22.34 | $22.34 | 28,939,070 |
| 2025-04-02 | $23.00 | $23.19 | $22.78 | $22.86 | $22.86 | 22,052,000 |
| 2025-04-01 | $23.16 | $23.34 | $22.94 | $23.21 | $23.21 | 26,810,710 |
| 2025-03-31 | $23.20 | $23.47 | $22.81 | $23.04 | $23.04 | 37,411,080 |
| 2025-03-28 | $23.45 | $23.77 | $23.22 | $23.48 | $23.48 | 43,474,100 |
| 2025-03-27 | $23.30 | $23.84 | $23.23 | $23.37 | $23.37 | 54,676,990 |
| 2025-03-26 | $24.45 | $25.33 | $24.03 | $24.10 | $24.10 | 110,310,890 |
| 2025-03-25 | $23.49 | $24.37 | $23.32 | $24.01 | $24.01 | 88,223,480 |
| 2025-03-24 | $22.13 | $23.59 | $22.03 | $23.32 | $23.32 | 75,728,940 |
| 2025-03-21 | $22.30 | $22.58 | $21.95 | $22.02 | $22.02 | 30,609,820 |
| 2025-03-20 | $22.59 | $22.79 | $22.34 | $22.42 | $22.42 | 32,225,570 |
| 2025-03-19 | $22.35 | $22.48 | $22.13 | $22.29 | $22.29 | 18,216,280 |
| 2025-03-18 | $22.16 | $22.65 | $22.09 | $22.34 | $22.34 | 33,507,710 |
| 2025-03-17 | $22.30 | $22.48 | $22.02 | $22.06 | $22.06 | 26,391,010 |
| 2025-03-14 | $22.38 | $22.54 | $22.11 | $22.28 | $22.28 | 42,815,900 |
| 2025-03-13 | $22.00 | $22.24 | $21.83 | $22.00 | $22.00 | 25,529,860 |
| 2025-03-12 | $22.01 | $22.08 | $21.77 | $21.93 | $21.93 | 22,147,540 |
| 2025-03-11 | $21.62 | $21.80 | $21.48 | $21.80 | $21.80 | 18,024,820 |
| 2025-03-10 | $21.75 | $21.98 | $21.60 | $21.88 | $21.88 | 26,369,980 |
| 2025-03-07 | $21.45 | $21.95 | $21.44 | $21.71 | $21.71 | 38,254,420 |
| 2025-03-06 | $21.37 | $21.57 | $21.29 | $21.40 | $21.40 | 35,429,160 |
| 2025-03-05 | $20.88 | $21.08 | $20.75 | $21.07 | $21.07 | 12,617,440 |
| 2025-03-04 | $20.86 | $20.98 | $20.72 | $20.93 | $20.93 | 9,653,820 |
| 2025-03-03 | $20.78 | $21.12 | $20.77 | $20.90 | $20.90 | 15,944,720 |
| 2025-02-28 | $20.92 | $21.01 | $20.72 | $20.72 | $20.72 | 14,611,170 |
| 2025-02-27 | $21.23 | $21.28 | $20.81 | $21.03 | $21.03 | 18,700,750 |
| 2025-02-26 | $20.88 | $21.40 | $20.87 | $21.23 | $21.23 | 27,667,250 |
| 2025-02-25 | $20.87 | $20.95 | $20.71 | $20.72 | $20.72 | 12,918,600 |
| 2025-02-24 | $20.93 | $21.07 | $20.80 | $20.98 | $20.98 | 13,299,940 |
| 2025-02-20 | $21.04 | $21.09 | $20.86 | $21.07 | $21.07 | 12,089,930 |
| 2025-02-19 | $21.11 | $21.14 | $20.94 | $21.10 | $21.10 | 14,213,380 |
| 2025-02-18 | $21.30 | $21.35 | $20.98 | $21.03 | $21.03 | 14,511,140 |
| 2025-02-17 | $21.54 | $21.54 | $21.22 | $21.30 | $21.30 | 20,945,710 |
| 2025-02-14 | $21.65 | $21.87 | $21.55 | $21.75 | $21.75 | 17,408,080 |
| 2025-02-13 | $21.71 | $21.84 | $21.55 | $21.59 | $21.59 | 14,921,310 |
| 2025-02-12 | $21.99 | $21.99 | $21.45 | $21.63 | $21.63 | 28,336,930 |
| 2025-02-11 | $21.81 | $22.30 | $21.80 | $21.97 | $21.97 | 36,180,670 |
| 2025-02-10 | $21.80 | $22.04 | $21.65 | $21.77 | $21.77 | 22,162,570 |
| 2025-02-07 | $21.26 | $21.77 | $21.18 | $21.68 | $21.68 | 31,748,350 |
| 2025-02-06 | $21.14 | $21.30 | $20.99 | $21.30 | $21.30 | 17,566,530 |
| 2025-02-05 | $21.12 | $21.18 | $20.86 | $21.01 | $21.01 | 14,324,460 |
| 2025-01-27 | $21.14 | $21.36 | $21.08 | $21.10 | $21.10 | 15,091,910 |
| 2025-01-24 | $20.76 | $21.12 | $20.73 | $21.12 | $21.12 | 17,034,960 |
| 2025-01-23 | $21.00 | $21.18 | $20.73 | $20.75 | $20.75 | 15,031,880 |
| 2025-01-22 | $21.04 | $21.04 | $20.76 | $20.90 | $20.90 | 9,025,440 |
| 2025-01-21 | $21.09 | $21.18 | $20.77 | $20.99 | $20.99 | 12,310,700 |
| 2025-01-20 | $21.34 | $21.34 | $20.96 | $21.00 | $21.00 | 21,679,360 |
| 2025-01-17 | $21.35 | $21.43 | $21.18 | $21.35 | $21.35 | 17,748,300 |
| 2025-01-16 | $21.05 | $21.48 | $21.01 | $21.46 | $21.46 | 32,338,300 |
| 2025-01-15 | $20.98 | $21.03 | $20.77 | $20.85 | $20.85 | 15,538,390 |
| 2025-01-14 | $20.76 | $21.11 | $20.65 | $21.08 | $21.08 | 25,204,980 |
| 2025-01-13 | $20.35 | $20.97 | $20.27 | $20.86 | $20.86 | 17,826,370 |
| 2025-01-09 | $20.45 | $20.72 | $20.36 | $20.61 | $20.61 | 9,352,000 |
| 2025-01-08 | $20.80 | $20.85 | $20.22 | $20.50 | $20.50 | 15,711,530 |
| 2025-01-07 | $20.80 | $21.04 | $20.50 | $20.90 | $20.90 | 13,616,340 |
| 2025-01-06 | $20.55 | $21.00 | $20.36 | $20.70 | $20.70 | 17,322,850 |
| 2025-01-03 | $20.24 | $20.99 | $20.23 | $20.45 | $20.45 | 23,812,410 |
| 2025-01-02 | $20.61 | $20.75 | $20.10 | $20.24 | $20.24 | 14,733,610 |
| 2024-12-31 | $21.08 | $21.15 | $20.51 | $20.64 | $20.64 | 13,396,830 |
| 2024-12-30 | $20.91 | $21.19 | $20.90 | $21.14 | $21.14 | 13,204,410 |
| 2024-12-27 | $20.97 | $21.12 | $20.87 | $20.95 | $20.95 | 11,403,250 |
| 2024-12-26 | $21.01 | $21.10 | $20.91 | $20.96 | $20.96 | 8,476,610 |
| 2024-12-25 | $20.97 | $21.05 | $20.83 | $20.98 | $20.98 | 9,334,310 |
| 2024-12-24 | $20.65 | $20.97 | $20.63 | $20.96 | $20.96 | 10,429,360 |
| 2024-12-23 | $20.64 | $20.95 | $20.60 | $20.79 | $20.79 | 14,359,340 |
| 2024-12-20 | $20.85 | $20.93 | $20.53 | $20.58 | $20.58 | 16,519,850 |
| 2024-12-19 | $20.71 | $20.88 | $20.53 | $20.86 | $20.86 | 9,709,730 |
| 2024-12-18 | $21.03 | $21.15 | $20.85 | $20.88 | $20.88 | 11,115,720 |
| 2024-12-17 | $20.92 | $21.21 | $20.92 | $21.00 | $21.00 | 11,079,090 |
| 2024-12-16 | $21.28 | $21.32 | $20.93 | $20.97 | $20.97 | 13,901,410 |
| 2024-12-13 | $21.75 | $21.78 | $21.24 | $21.26 | $21.26 | 22,189,530 |
| 2024-12-12 | $21.75 | $21.93 | $21.65 | $21.92 | $21.92 | 15,107,520 |
| 2024-12-11 | $21.40 | $21.97 | $21.38 | $21.74 | $21.74 | 23,000,620 |
| 2024-12-10 | $21.98 | $22.03 | $21.39 | $21.43 | $21.43 | 25,137,840 |
| 2024-12-09 | $21.37 | $21.63 | $21.25 | $21.35 | $21.35 | 15,728,830 |
| 2024-12-06 | $21.18 | $21.47 | $21.14 | $21.44 | $21.44 | 12,950,560 |
| 2024-12-05 | $21.30 | $21.31 | $21.09 | $21.17 | $21.17 | 12,137,110 |
| 2024-12-04 | $21.50 | $21.53 | $21.29 | $21.39 | $21.39 | 13,093,110 |
| 2024-12-03 | $21.34 | $21.43 | $21.17 | $21.40 | $21.40 | 12,069,010 |
| 2024-12-02 | $21.07 | $21.39 | $21.03 | $21.34 | $21.34 | 14,678,540 |
| 2024-11-29 | $20.85 | $21.15 | $20.80 | $21.05 | $21.05 | 13,791,710 |
| 2024-11-28 | $21.20 | $21.20 | $20.85 | $20.86 | $20.86 | 11,755,080 |
| 2024-11-27 | $21.02 | $21.20 | $20.67 | $21.20 | $21.20 | 12,313,920 |
| 2024-11-26 | $21.05 | $21.24 | $21.00 | $21.02 | $21.02 | 8,538,770 |
| 2024-11-25 | $21.25 | $21.56 | $20.96 | $21.15 | $21.15 | 12,634,510 |
| 2024-11-22 | $22.04 | $22.14 | $21.22 | $21.22 | $21.22 | 21,495,380 |
| 2024-11-21 | $22.00 | $22.14 | $21.85 | $22.04 | $22.04 | 12,641,240 |
| 2024-11-20 | $22.00 | $22.10 | $21.80 | $22.03 | $22.03 | 14,828,030 |
| 2024-11-19 | $21.93 | $22.11 | $21.59 | $22.00 | $22.00 | 15,238,220 |
| 2024-11-18 | $21.80 | $22.28 | $21.68 | $21.75 | $21.75 | 23,307,320 |
| 2024-11-15 | $22.10 | $22.30 | $21.80 | $21.80 | $21.80 | 16,664,180 |
| 2024-11-14 | $22.55 | $22.66 | $22.00 | $22.01 | $22.01 | 24,754,700 |
| 2024-11-13 | $22.51 | $22.90 | $22.45 | $22.60 | $22.60 | 19,075,080 |
| 2024-11-12 | $22.88 | $23.30 | $22.51 | $22.59 | $22.59 | 33,320,120 |
| 2024-11-11 | $22.91 | $23.06 | $22.61 | $23.06 | $23.06 | 31,350,930 |
| 2024-11-08 | $23.76 | $23.96 | $23.04 | $23.17 | $23.17 | 45,397,480 |
| 2024-11-07 | $22.75 | $23.30 | $22.22 | $23.30 | $23.30 | 39,206,950 |
| 2024-11-06 | $23.38 | $23.75 | $23.03 | $23.13 | $23.13 | 42,327,320 |
| 2024-11-05 | $22.78 | $23.39 | $22.70 | $23.38 | $23.38 | 48,590,850 |
| 2024-11-04 | $22.85 | $22.90 | $22.29 | $22.89 | $22.89 | 31,644,000 |
| 2024-11-01 | $21.72 | $23.26 | $21.63 | $22.78 | $22.78 | 60,842,310 |
| 2024-10-31 | $21.94 | $21.99 | $21.64 | $21.76 | $21.76 | 27,555,430 |
| 2024-10-30 | $22.38 | $22.49 | $21.81 | $21.95 | $21.95 | 33,083,900 |
| 2024-10-29 | $23.28 | $23.28 | $22.64 | $22.67 | $22.67 | 25,954,000 |
| 2024-10-28 | $22.91 | $23.27 | $22.82 | $23.26 | $23.26 | 24,617,110 |
| 2024-10-25 | $22.71 | $23.10 | $22.71 | $22.91 | $22.91 | 17,972,320 |
| 2024-10-24 | $22.81 | $22.90 | $22.55 | $22.83 | $22.83 | 15,782,970 |
| 2024-10-23 | $23.06 | $23.20 | $22.85 | $22.97 | $22.97 | 23,638,170 |
| 2024-10-22 | $22.67 | $23.08 | $22.64 | $23.05 | $23.05 | 21,451,150 |
| 2024-10-21 | $22.68 | $23.35 | $22.68 | $23.03 | $23.03 | 34,450,010 |
| 2024-10-18 | $22.15 | $22.95 | $22.05 | $22.60 | $22.60 | 25,360,940 |
| 2024-10-17 | $22.58 | $22.80 | $22.10 | $22.15 | $22.15 | 15,664,460 |
| 2024-10-16 | $22.34 | $22.65 | $22.17 | $22.44 | $22.44 | 16,407,100 |
| 2024-10-15 | $23.01 | $23.15 | $22.50 | $22.51 | $22.51 | 24,023,280 |
| 2024-10-14 | $22.96 | $23.45 | $22.88 | $23.22 | $23.22 | 23,541,350 |
| 2024-10-11 | $23.45 | $23.53 | $22.70 | $22.94 | $22.94 | 21,697,640 |
| 2024-10-10 | $22.50 | $23.88 | $22.50 | $23.29 | $23.29 | 36,330,240 |
| 2024-10-09 | $24.12 | $24.12 | $22.66 | $22.67 | $22.67 | 53,062,880 |
| 2024-10-08 | $26.79 | $26.80 | $23.96 | $24.95 | $24.95 | 82,457,840 |
| 2024-09-30 | $23.65 | $24.63 | $23.23 | $24.41 | $24.41 | 68,662,550 |
| 2024-09-27 | $22.40 | $22.64 | $22.04 | $22.61 | $22.61 | 24,051,720 |
| 2024-09-26 | $20.98 | $21.75 | $20.92 | $21.75 | $21.75 | 28,415,170 |
| 2024-09-25 | $21.25 | $21.72 | $20.97 | $20.97 | $20.97 | 36,041,730 |
| 2024-09-24 | $20.06 | $20.73 | $19.91 | $20.69 | $20.69 | 28,004,590 |
| 2024-09-23 | $19.80 | $20.13 | $19.75 | $19.89 | $19.89 | 17,856,630 |
| 2024-09-20 | $19.52 | $19.95 | $19.42 | $19.86 | $19.86 | 26,342,030 |
| 2024-09-19 | $19.00 | $19.61 | $18.73 | $19.57 | $19.57 | 24,747,240 |
| 2024-09-18 | $18.66 | $19.02 | $18.58 | $18.94 | $18.94 | 16,197,980 |
| 2024-09-13 | $18.78 | $18.93 | $18.58 | $18.59 | $18.59 | 16,174,030 |
| 2024-09-12 | $18.69 | $18.82 | $18.44 | $18.62 | $18.62 | 12,268,790 |
| 2024-09-11 | $18.48 | $18.61 | $18.41 | $18.60 | $18.60 | 8,931,380 |
| 2024-09-10 | $18.82 | $18.93 | $18.37 | $18.63 | $18.63 | 11,315,090 |
| 2024-09-09 | $18.80 | $18.84 | $18.55 | $18.75 | $18.75 | 13,356,430 |
| 2024-09-06 | $19.11 | $19.27 | $18.98 | $18.98 | $18.98 | 8,267,010 |
| 2024-09-05 | $19.21 | $19.43 | $18.84 | $19.06 | $19.06 | 17,075,490 |
| 2024-09-04 | $19.51 | $19.51 | $19.12 | $19.21 | $19.21 | 19,568,730 |
| 2024-09-03 | $19.68 | $20.03 | $19.67 | $19.86 | $19.86 | 11,109,330 |
| 2024-09-02 | $20.17 | $20.23 | $19.64 | $19.78 | $19.78 | 21,429,540 |
| 2024-08-30 | $20.25 | $20.65 | $19.95 | $20.34 | $20.34 | 22,920,210 |
| 2024-08-29 | $19.80 | $20.32 | $19.64 | $20.22 | $20.22 | 18,359,140 |
| 2024-08-28 | $20.25 | $20.57 | $19.82 | $19.94 | $19.94 | 15,400,350 |
| 2024-08-27 | $20.42 | $20.42 | $20.12 | $20.32 | $20.32 | 10,647,060 |
| 2024-08-26 | $20.40 | $20.54 | $20.24 | $20.48 | $20.48 | 12,035,040 |
| 2024-08-23 | $20.00 | $20.24 | $19.88 | $20.14 | $20.14 | 8,209,620 |
| 2024-08-22 | $20.50 | $20.59 | $20.01 | $20.08 | $20.08 | 10,265,830 |
| 2024-08-21 | $20.33 | $20.65 | $20.26 | $20.49 | $20.49 | 8,008,290 |
| 2024-08-20 | $20.76 | $20.88 | $20.30 | $20.41 | $20.41 | 8,925,280 |
| 2024-08-19 | $20.44 | $21.05 | $20.39 | $20.75 | $20.75 | 14,959,390 |
| 2024-08-16 | $20.54 | $20.69 | $20.32 | $20.48 | $20.48 | 11,328,040 |
| 2024-08-15 | $20.03 | $20.43 | $19.98 | $20.33 | $20.33 | 9,348,940 |
| 2024-08-14 | $20.27 | $20.36 | $20.03 | $20.03 | $20.03 | 6,953,330 |
| 2024-08-13 | $20.42 | $20.46 | $20.12 | $20.31 | $20.31 | 8,365,220 |
| 2024-08-12 | $20.17 | $20.37 | $20.09 | $20.27 | $20.27 | 6,813,450 |
| 2024-08-09 | $20.28 | $20.56 | $20.24 | $20.25 | $20.25 | 12,435,340 |
| 2024-08-08 | $19.91 | $20.24 | $19.80 | $20.11 | $20.11 | 9,210,330 |
| 2024-08-07 | $20.08 | $20.43 | $20.02 | $20.18 | $20.18 | 10,928,930 |
| 2024-08-06 | $20.48 | $20.53 | $19.91 | $20.23 | $20.23 | 18,647,660 |
| 2024-08-05 | $20.39 | $20.84 | $20.25 | $20.26 | $20.26 | 16,656,280 |
| 2024-08-02 | $20.90 | $20.97 | $20.68 | $20.78 | $20.78 | 13,801,640 |
| 2024-08-01 | $21.72 | $21.85 | $21.28 | $21.36 | $21.36 | 16,083,040 |
| 2024-07-31 | $20.96 | $21.48 | $20.82 | $21.45 | $21.45 | 17,871,760 |
| 2024-07-30 | $20.89 | $20.89 | $20.57 | $20.69 | $20.69 | 10,609,680 |
| 2024-07-29 | $21.05 | $21.26 | $20.83 | $21.02 | $21.02 | 9,338,840 |
| 2024-07-26 | $20.71 | $21.21 | $20.64 | $20.99 | $20.99 | 14,328,200 |
| 2024-07-25 | $20.61 | $20.74 | $20.35 | $20.51 | $20.51 | 15,622,630 |
| 2024-07-24 | $21.02 | $21.26 | $20.81 | $20.93 | $20.93 | 17,001,970 |
| 2024-07-23 | $22.36 | $22.49 | $21.51 | $21.53 | $21.53 | 19,658,820 |
| 2024-07-22 | $22.50 | $22.68 | $22.01 | $22.38 | $22.38 | 18,552,810 |
| 2024-07-19 | $22.50 | $22.78 | $22.07 | $22.69 | $22.69 | 20,161,070 |
| 2024-07-18 | $22.91 | $23.22 | $22.60 | $23.16 | $23.16 | 21,351,750 |
| 2024-07-17 | $24.06 | $24.17 | $23.09 | $23.26 | $23.26 | 28,608,290 |
| 2024-07-16 | $23.92 | $24.19 | $23.73 | $24.16 | $24.16 | 19,553,070 |
| 2024-07-15 | $23.92 | $24.40 | $23.56 | $24.12 | $24.12 | 20,649,100 |
| 2024-07-12 | $24.66 | $24.72 | $23.73 | $23.92 | $23.92 | 32,334,500 |
| 2024-07-11 | $23.86 | $24.89 | $23.69 | $24.77 | $24.77 | 31,542,650 |
| 2024-07-10 | $24.37 | $24.43 | $23.62 | $23.70 | $23.70 | 23,804,850 |
| 2024-07-09 | $24.07 | $24.54 | $23.87 | $24.54 | $24.54 | 22,453,700 |
| 2024-07-08 | $24.40 | $24.75 | $24.08 | $24.15 | $24.15 | 23,189,930 |
| 2024-07-05 | $23.60 | $24.36 | $23.52 | $24.31 | $24.31 | 20,787,000 |
| 2024-07-04 | $24.14 | $24.32 | $23.53 | $23.53 | $23.53 | 19,681,870 |
| 2024-07-03 | $23.87 | $24.02 | $23.66 | $23.85 | $23.85 | 11,553,400 |
| 2024-07-02 | $24.18 | $24.25 | $23.67 | $23.82 | $23.82 | 14,950,990 |
| 2024-07-01 | $23.69 | $24.24 | $23.68 | $24.18 | $24.18 | 12,785,970 |
| 2024-06-28 | $23.26 | $23.91 | $23.26 | $23.68 | $23.68 | 17,663,460 |
| 2024-06-27 | $23.78 | $23.80 | $23.25 | $23.26 | $23.26 | 14,745,880 |
| 2024-06-26 | $23.92 | $23.98 | $23.50 | $23.95 | $23.95 | 14,389,690 |
| 2024-06-25 | $23.78 | $24.36 | $23.69 | $24.04 | $24.04 | 15,217,440 |
| 2024-06-24 | $23.78 | $23.98 | $23.60 | $23.73 | $23.73 | 13,879,480 |
| 2024-06-21 | $24.38 | $24.59 | $24.02 | $24.16 | $24.16 | 14,157,780 |
| 2024-06-20 | $24.43 | $24.70 | $24.08 | $24.28 | $24.28 | 16,196,480 |
| 2024-06-19 | $24.27 | $24.62 | $24.20 | $24.33 | $24.33 | 14,495,590 |
| 2024-06-18 | $23.85 | $24.34 | $23.78 | $24.20 | $24.20 | 17,246,440 |
| 2024-06-17 | $24.30 | $24.52 | $23.78 | $23.81 | $23.81 | 18,296,240 |
| 2024-06-14 | $24.18 | $24.47 | $24.12 | $24.35 | $24.35 | 16,561,140 |
| 2024-06-13 | $24.65 | $24.80 | $24.10 | $24.40 | $24.40 | 15,949,270 |
| 2024-06-12 | $24.46 | $24.88 | $24.37 | $24.74 | $24.74 | 14,381,230 |
| 2024-06-11 | $24.40 | $24.58 | $24.20 | $24.48 | $24.48 | 21,416,420 |
| 2024-06-07 | $25.19 | $25.22 | $24.63 | $24.89 | $24.89 | 16,389,970 |
| 2024-06-06 | $24.93 | $25.19 | $24.75 | $24.85 | $24.85 | 18,822,140 |
| 2024-06-05 | $24.75 | $24.96 | $24.30 | $24.64 | $24.64 | 22,344,340 |
| 2024-06-04 | $25.17 | $25.57 | $25.04 | $25.30 | $25.30 | 17,765,930 |
| 2024-06-03 | $25.31 | $25.63 | $24.89 | $25.17 | $25.17 | 20,850,820 |
| 2024-05-31 | $25.48 | $25.72 | $25.21 | $25.49 | $25.49 | 21,703,950 |
| 2024-05-30 | $26.47 | $26.63 | $25.47 | $25.53 | $25.53 | 30,685,940 |
| 2024-05-29 | $26.16 | $26.87 | $25.91 | $26.67 | $26.67 | 24,496,410 |
| 2024-05-28 | $26.39 | $26.79 | $26.09 | $26.14 | $26.14 | 28,995,340 |
| 2024-05-27 | $25.68 | $26.25 | $25.67 | $26.09 | $26.09 | 19,100,840 |
| 2024-05-24 | $25.30 | $26.00 | $25.26 | $25.67 | $25.67 | 24,768,560 |
| 2024-05-23 | $25.48 | $25.90 | $25.28 | $25.52 | $25.52 | 35,018,560 |
| 2024-05-22 | $27.09 | $27.37 | $26.63 | $26.80 | $26.80 | 26,195,480 |
| 2024-05-21 | $28.35 | $28.45 | $27.04 | $27.30 | $27.30 | 42,242,180 |
| 2024-05-20 | $27.85 | $28.56 | $27.37 | $28.32 | $28.32 | 65,190,480 |
| 2024-05-17 | $26.33 | $26.80 | $25.85 | $26.75 | $26.75 | 26,559,160 |
| 2024-05-16 | $27.15 | $27.42 | $26.21 | $26.33 | $26.33 | 32,367,510 |
| 2024-05-15 | $26.98 | $27.25 | $26.56 | $26.85 | $26.85 | 28,554,480 |
| 2024-05-14 | $27.09 | $27.50 | $26.67 | $27.29 | $27.29 | 39,741,490 |
| 2024-05-13 | $26.35 | $26.81 | $26.01 | $26.73 | $26.73 | 30,932,770 |
| 2024-05-10 | $26.25 | $26.87 | $25.88 | $26.78 | $26.78 | 40,946,900 |
| 2024-05-09 | $25.50 | $26.13 | $25.40 | $25.96 | $25.96 | 25,092,310 |
| 2024-05-08 | $25.47 | $25.84 | $25.19 | $25.45 | $25.45 | 23,665,470 |
| 2024-05-07 | $26.18 | $26.37 | $25.70 | $25.75 | $25.75 | 32,220,670 |
| 2024-05-06 | $25.55 | $26.12 | $25.22 | $26.04 | $26.04 | 35,789,380 |
| 2024-04-30 | $26.42 | $26.73 | $25.90 | $26.13 | $26.13 | 40,267,470 |
| 2024-04-29 | $26.00 | $26.26 | $25.30 | $26.03 | $26.03 | 53,668,050 |
| 2024-04-26 | $25.72 | $26.74 | $25.65 | $26.58 | $26.58 | 47,368,850 |
| 2024-04-25 | $25.00 | $25.63 | $24.73 | $25.63 | $25.63 | 31,831,960 |
| 2024-04-24 | $24.72 | $25.30 | $24.61 | $25.30 | $25.30 | 38,571,440 |
| 2024-04-23 | $25.10 | $25.66 | $24.60 | $24.65 | $24.65 | 66,844,380 |
| 2024-04-22 | $27.60 | $28.15 | $26.25 | $26.29 | $26.29 | 55,403,270 |
| 2024-04-19 | $27.42 | $28.20 | $26.65 | $27.18 | $27.18 | 62,828,240 |
| 2024-04-18 | $25.80 | $27.47 | $25.64 | $27.42 | $27.42 | 64,106,970 |
| 2024-04-17 | $25.10 | $26.05 | $25.08 | $26.03 | $26.03 | 43,845,320 |
| 2024-04-16 | $26.16 | $26.47 | $25.17 | $25.25 | $25.25 | 49,550,380 |
| 2024-04-15 | $25.30 | $26.55 | $24.80 | $26.47 | $26.47 | 52,853,430 |
| 2024-04-12 | $25.88 | $26.00 | $25.29 | $25.90 | $25.90 | 49,848,800 |
| 2024-04-11 | $25.64 | $26.31 | $24.90 | $25.57 | $25.57 | 54,038,230 |
| 2024-04-10 | $25.67 | $26.79 | $25.55 | $26.40 | $26.40 | 67,665,830 |
| 2024-04-09 | $25.54 | $25.96 | $24.98 | $25.49 | $25.49 | 54,713,040 |
| 2024-04-08 | $25.35 | $27.50 | $25.25 | $25.60 | $25.60 | 99,484,760 |
| 2024-04-03 | $24.25 | $25.37 | $23.67 | $25.32 | $25.32 | 72,341,260 |
| 2024-04-02 | $23.43 | $24.23 | $23.39 | $24.04 | $24.04 | 48,184,030 |
| 2024-04-01 | $23.62 | $24.39 | $23.25 | $23.55 | $23.55 | 54,611,210 |
| 2024-03-29 | $22.58 | $23.39 | $22.49 | $23.28 | $23.28 | 44,623,270 |
| 2024-03-28 | $22.11 | $22.63 | $21.83 | $22.50 | $22.50 | 31,989,000 |
| 2024-03-27 | $22.27 | $22.52 | $22.06 | $22.12 | $22.12 | 21,838,340 |
| 2024-03-26 | $22.48 | $22.58 | $22.01 | $22.39 | $22.39 | 22,595,370 |
| 2024-03-25 | $22.28 | $23.00 | $22.20 | $22.51 | $22.51 | 36,425,310 |
| 2024-03-22 | $22.60 | $22.78 | $21.92 | $22.20 | $22.20 | 39,384,350 |
| 2024-03-21 | $23.11 | $23.28 | $22.66 | $22.86 | $22.86 | 40,253,120 |
| 2024-03-20 | $22.60 | $23.20 | $22.31 | $22.77 | $22.77 | 41,896,080 |
| 2024-03-19 | $22.80 | $23.79 | $22.75 | $22.89 | $22.89 | 48,455,790 |
| 2024-03-18 | $22.99 | $23.29 | $22.53 | $23.01 | $23.01 | 67,854,750 |
| 2024-03-15 | $21.30 | $22.88 | $21.00 | $22.75 | $22.75 | 75,763,460 |
| 2024-03-14 | $21.20 | $21.99 | $21.09 | $21.19 | $21.19 | 61,204,560 |
| 2024-03-13 | $20.15 | $20.33 | $19.90 | $20.28 | $20.28 | 23,292,480 |
| 2024-03-12 | $20.65 | $20.68 | $20.07 | $20.15 | $20.15 | 26,879,970 |
| 2024-03-11 | $20.80 | $21.01 | $20.45 | $20.69 | $20.69 | 26,845,490 |
| 2024-03-08 | $20.70 | $21.00 | $20.45 | $20.90 | $20.90 | 34,384,600 |
| 2024-03-07 | $20.00 | $21.08 | $19.99 | $20.57 | $20.57 | 48,420,790 |
| 2024-03-06 | $19.65 | $20.00 | $19.65 | $19.84 | $19.84 | 21,380,920 |
| 2024-03-05 | $19.72 | $20.00 | $19.51 | $19.65 | $19.65 | 17,501,700 |
| 2024-03-04 | $19.77 | $19.98 | $19.56 | $19.72 | $19.72 | 16,555,910 |
| 2024-03-01 | $19.46 | $19.78 | $19.43 | $19.71 | $19.71 | 17,362,950 |
| 2024-02-29 | $19.38 | $19.62 | $19.34 | $19.59 | $19.59 | 18,322,240 |
| 2024-02-28 | $19.55 | $19.73 | $19.36 | $19.36 | $19.36 | 22,758,150 |
| 2024-02-27 | $19.40 | $19.73 | $19.33 | $19.64 | $19.64 | 19,108,550 |
| 2024-02-26 | $19.95 | $20.13 | $19.49 | $19.51 | $19.51 | 26,663,550 |
| 2024-02-23 | $19.60 | $20.34 | $19.57 | $20.03 | $20.03 | 31,299,040 |
| 2024-02-22 | $19.08 | $19.67 | $18.96 | $19.61 | $19.61 | 27,071,500 |
| 2024-02-21 | $18.84 | $19.32 | $18.81 | $19.05 | $19.05 | 26,686,430 |
| 2024-02-20 | $18.78 | $19.09 | $18.65 | $18.86 | $18.86 | 23,462,670 |
| 2024-02-19 | $18.33 | $18.85 | $18.13 | $18.83 | $18.83 | 33,263,690 |
| 2024-02-08 | $18.24 | $18.40 | $18.01 | $18.26 | $18.26 | 28,233,970 |
| 2024-02-07 | $18.10 | $18.31 | $17.88 | $18.31 | $18.31 | 25,814,600 |
| 2024-02-06 | $17.35 | $18.25 | $17.30 | $18.12 | $18.12 | 22,167,200 |
| 2024-02-05 | $17.48 | $17.95 | $16.92 | $17.49 | $17.49 | 19,417,870 |
| 2024-02-02 | $18.04 | $18.20 | $17.17 | $17.63 | $17.63 | 18,659,430 |
| 2024-02-01 | $17.75 | $18.45 | $17.68 | $18.04 | $18.04 | 17,479,530 |
| 2024-01-31 | $18.25 | $18.32 | $17.85 | $18.00 | $18.00 | 14,171,520 |
| 2024-01-30 | $18.17 | $18.50 | $18.14 | $18.20 | $18.20 | 11,866,280 |
| 2024-01-29 | $18.49 | $18.58 | $18.15 | $18.30 | $18.30 | 12,876,820 |
| 2024-01-26 | $18.14 | $18.48 | $18.08 | $18.39 | $18.39 | 18,481,440 |
| 2024-01-25 | $17.58 | $18.14 | $17.44 | $18.14 | $18.14 | 19,773,850 |
| 2024-01-24 | $17.13 | $17.50 | $16.86 | $17.50 | $17.50 | 12,626,900 |
| 2024-01-23 | $16.90 | $17.15 | $16.50 | $17.00 | $17.00 | 12,613,990 |
| 2024-01-22 | $17.36 | $17.54 | $16.82 | $16.91 | $16.91 | 12,728,560 |
| 2024-01-19 | $17.42 | $17.68 | $17.40 | $17.48 | $17.48 | 7,969,610 |
| 2024-01-18 | $17.66 | $17.71 | $17.03 | $17.56 | $17.56 | 17,722,940 |
| 2024-01-17 | $18.16 | $18.16 | $17.69 | $17.71 | $17.71 | 8,998,800 |
| 2024-01-16 | $18.15 | $18.21 | $17.85 | $18.17 | $18.17 | 12,533,940 |
| 2024-01-15 | $18.02 | $18.23 | $18.01 | $18.15 | $18.15 | 10,007,270 |
| 2024-01-12 | $18.04 | $18.31 | $18.04 | $18.11 | $18.11 | 8,836,410 |
| 2024-01-11 | $18.14 | $18.23 | $18.02 | $18.13 | $18.13 | 13,613,680 |
| 2024-01-10 | $18.37 | $18.49 | $18.13 | $18.14 | $18.14 | 16,893,700 |
| 2024-01-09 | $17.94 | $18.50 | $17.75 | $18.40 | $18.40 | 25,490,700 |
| 2024-01-08 | $17.97 | $18.25 | $17.90 | $18.00 | $18.00 | 18,643,560 |
| 2024-01-05 | $18.10 | $18.27 | $17.92 | $17.97 | $17.97 | 14,857,090 |
| 2024-01-04 | $18.05 | $18.22 | $18.01 | $18.13 | $18.13 | 12,538,110 |
| 2024-01-03 | $17.95 | $18.14 | $17.92 | $18.07 | $18.07 | 12,569,120 |
| 2024-01-02 | $17.88 | $18.21 | $17.78 | $18.08 | $18.08 | 17,717,090 |
| 2024-01-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-12-29 | $17.68 | $17.88 | $17.65 | $17.86 | $17.86 | 12,491,320 |
| 2023-12-28 | $17.57 | $17.81 | $17.55 | $17.78 | $17.78 | 17,107,460 |
| 2023-12-27 | $17.16 | $17.53 | $17.12 | $17.52 | $17.52 | 12,104,790 |
| 2023-12-26 | $17.15 | $17.30 | $17.10 | $17.21 | $17.21 | 6,758,090 |
| 2023-12-25 | $17.16 | $17.25 | $17.06 | $17.22 | $17.22 | 7,291,690 |
| 2023-12-22 | $17.06 | $17.30 | $16.94 | $17.21 | $17.21 | 12,986,910 |
| 2023-12-21 | $16.90 | $17.06 | $16.75 | $17.05 | $17.05 | 8,109,190 |
| 2023-12-20 | $16.98 | $17.12 | $16.95 | $16.97 | $16.97 | 8,317,540 |
| 2023-12-19 | $16.89 | $16.97 | $16.81 | $16.92 | $16.92 | 5,687,880 |
| 2023-12-18 | $17.00 | $17.11 | $16.90 | $16.97 | $16.97 | 7,216,540 |
| 2023-12-15 | $17.05 | $17.21 | $17.00 | $17.10 | $17.10 | 8,459,390 |
| 2023-12-14 | $17.15 | $17.23 | $16.90 | $16.91 | $16.91 | 7,022,940 |
| 2023-12-13 | $17.27 | $17.27 | $16.97 | $16.98 | $16.98 | 7,102,170 |
| 2023-12-12 | $17.17 | $17.27 | $17.00 | $17.27 | $17.27 | 6,338,560 |
| 2023-12-11 | $17.19 | $17.23 | $16.88 | $17.19 | $17.19 | 11,311,790 |
| 2023-12-08 | $17.39 | $17.45 | $17.22 | $17.26 | $17.26 | 7,768,200 |
| 2023-12-07 | $17.40 | $17.45 | $17.22 | $17.36 | $17.36 | 8,128,670 |
| 2023-12-06 | $17.39 | $17.49 | $17.15 | $17.39 | $17.39 | 10,327,970 |
| 2023-12-05 | $17.68 | $17.75 | $17.37 | $17.40 | $17.40 | 15,585,510 |
| 2023-12-04 | $17.88 | $18.14 | $17.84 | $17.92 | $17.92 | 19,798,310 |
| 2023-12-01 | $17.75 | $17.77 | $17.45 | $17.65 | $17.65 | 11,958,450 |
| 2023-11-30 | $17.75 | $17.80 | $17.62 | $17.71 | $17.71 | 7,154,110 |
| 2023-11-29 | $17.98 | $18.04 | $17.76 | $17.80 | $17.80 | 12,133,250 |
| 2023-11-28 | $17.71 | $17.82 | $17.61 | $17.78 | $17.78 | 7,354,770 |
| 2023-11-27 | $17.85 | $17.88 | $17.62 | $17.77 | $17.77 | 6,683,880 |
| 2023-11-24 | $17.89 | $17.94 | $17.79 | $17.85 | $17.85 | 5,184,380 |
| 2023-11-23 | $17.81 | $17.93 | $17.68 | $17.91 | $17.91 | 6,328,190 |
| 2023-11-22 | $17.92 | $17.97 | $17.78 | $17.80 | $17.80 | 7,593,520 |
| 2023-11-21 | $18.16 | $18.23 | $17.95 | $17.99 | $17.99 | 15,869,970 |
| 2023-11-20 | $17.90 | $17.94 | $17.74 | $17.93 | $17.93 | 7,931,890 |
| 2023-11-17 | $17.79 | $17.89 | $17.68 | $17.89 | $17.89 | 7,320,230 |
| 2023-11-16 | $18.00 | $18.00 | $17.78 | $17.84 | $17.84 | 9,816,990 |
| 2023-11-15 | $17.83 | $18.09 | $17.83 | $18.04 | $18.04 | 16,083,490 |
| 2023-11-14 | $17.78 | $17.78 | $17.66 | $17.71 | $17.71 | 8,481,820 |
| 2023-11-13 | $17.63 | $17.71 | $17.50 | $17.70 | $17.70 | 10,118,280 |
| 2023-11-10 | $17.71 | $17.72 | $17.56 | $17.58 | $17.58 | 9,340,870 |
| 2023-11-09 | $17.66 | $17.82 | $17.63 | $17.77 | $17.77 | 7,931,890 |
| 2023-11-08 | $17.88 | $17.88 | $17.65 | $17.70 | $17.70 | 12,544,740 |
| 2023-11-07 | $18.24 | $18.24 | $17.76 | $17.95 | $17.95 | 14,685,300 |
| 2023-11-06 | $18.14 | $18.29 | $18.11 | $18.28 | $18.28 | 14,499,010 |
| 2023-11-03 | $18.04 | $18.15 | $17.99 | $18.09 | $18.09 | 8,853,000 |
| 2023-11-02 | $18.22 | $18.26 | $18.00 | $18.01 | $18.01 | 6,307,070 |
| 2023-11-01 | $18.35 | $18.38 | $18.08 | $18.14 | $18.14 | 8,817,750 |
| 2023-10-31 | $18.37 | $18.42 | $18.22 | $18.35 | $18.35 | 6,064,400 |
| 2023-10-30 | $18.22 | $18.45 | $18.20 | $18.37 | $18.37 | 8,439,510 |
| 2023-10-27 | $17.93 | $18.26 | $17.91 | $18.19 | $18.19 | 7,206,800 |
| 2023-10-26 | $17.85 | $18.04 | $17.77 | $18.01 | $18.01 | 6,151,120 |
| 2023-10-25 | $17.91 | $18.11 | $17.88 | $18.05 | $18.05 | 11,696,420 |
| 2023-10-24 | $17.55 | $17.67 | $17.41 | $17.66 | $17.66 | 9,484,800 |
| 2023-10-23 | $17.83 | $17.89 | $17.33 | $17.48 | $17.48 | 8,578,800 |
| 2023-10-20 | $17.93 | $18.06 | $17.80 | $17.85 | $17.85 | 7,477,720 |
| 2023-10-19 | $18.06 | $18.15 | $17.95 | $17.98 | $17.98 | 8,158,550 |
| 2023-10-18 | $18.49 | $18.51 | $18.09 | $18.09 | $18.09 | 10,746,120 |
| 2023-10-17 | $18.54 | $18.58 | $18.36 | $18.49 | $18.49 | 6,785,840 |
| 2023-10-16 | $18.61 | $18.69 | $18.47 | $18.56 | $18.56 | 7,222,690 |
| 2023-10-13 | $18.65 | $18.68 | $18.51 | $18.57 | $18.57 | 7,647,480 |
| 2023-10-12 | $18.62 | $18.84 | $18.62 | $18.84 | $18.84 | 10,529,640 |
| 2023-10-11 | $18.74 | $18.80 | $18.50 | $18.56 | $18.56 | 13,205,200 |
| 2023-10-10 | $18.85 | $18.96 | $18.70 | $18.74 | $18.74 | 10,164,430 |
| 2023-10-09 | $19.10 | $19.10 | $18.70 | $18.85 | $18.85 | 17,031,610 |
| 2023-09-28 | $19.42 | $19.49 | $19.18 | $19.26 | $19.26 | 9,517,210 |
| 2023-09-27 | $19.61 | $19.64 | $19.38 | $19.41 | $19.41 | 6,947,920 |
| 2023-09-26 | $19.61 | $19.72 | $19.52 | $19.56 | $19.56 | 6,040,380 |
| 2023-09-25 | $19.74 | $19.88 | $19.61 | $19.65 | $19.65 | 6,740,770 |
| 2023-09-22 | $19.85 | $19.91 | $19.55 | $19.75 | $19.75 | 9,837,350 |
| 2023-09-21 | $19.96 | $20.06 | $19.80 | $19.83 | $19.83 | 7,076,300 |
| 2023-09-20 | $20.19 | $20.20 | $19.96 | $20.02 | $20.02 | 6,560,490 |
| 2023-09-19 | $20.16 | $20.28 | $19.95 | $20.13 | $20.13 | 9,349,230 |
| 2023-09-18 | $20.09 | $20.23 | $19.94 | $20.09 | $20.09 | 10,875,110 |
| 2023-09-15 | $20.23 | $20.56 | $20.18 | $20.29 | $20.29 | 17,160,240 |
| 2023-09-14 | $19.81 | $20.22 | $19.81 | $20.19 | $20.19 | 12,067,080 |
| 2023-09-13 | $19.87 | $20.04 | $19.72 | $19.86 | $19.86 | 7,101,130 |
| 2023-09-12 | $20.10 | $20.13 | $19.83 | $19.87 | $19.87 | 8,135,700 |
| 2023-09-11 | $19.69 | $20.15 | $19.67 | $19.97 | $19.97 | 9,824,060 |
| 2023-09-08 | $19.87 | $19.97 | $19.62 | $19.66 | $19.66 | 5,465,310 |
| 2023-09-07 | $20.26 | $20.29 | $19.86 | $19.92 | $19.92 | 9,029,020 |
| 2023-09-06 | $20.34 | $20.40 | $20.07 | $20.12 | $20.12 | 8,712,000 |
| 2023-09-05 | $20.10 | $20.38 | $20.01 | $20.34 | $20.34 | 15,905,500 |
| 2023-09-04 | $19.50 | $20.41 | $19.43 | $20.28 | $20.28 | 28,883,550 |
| 2023-09-01 | $19.00 | $19.50 | $18.97 | $19.42 | $19.42 | 18,936,250 |
| 2023-08-31 | $19.03 | $19.23 | $18.84 | $18.90 | $18.90 | 10,393,500 |
| 2023-08-30 | $19.01 | $19.33 | $18.97 | $19.03 | $19.03 | 11,698,130 |
| 2023-08-29 | $18.91 | $19.09 | $18.77 | $19.00 | $19.00 | 13,651,860 |
| 2023-08-28 | $19.49 | $19.64 | $18.91 | $19.00 | $19.00 | 17,608,220 |
| 2023-08-25 | $18.82 | $18.93 | $18.68 | $18.77 | $18.77 | 7,605,160 |
| 2023-08-24 | $18.81 | $19.18 | $18.81 | $18.94 | $18.94 | 9,123,380 |
| 2023-08-23 | $19.08 | $19.08 | $18.73 | $18.77 | $18.77 | 8,113,330 |
| 2023-08-22 | $18.70 | $18.98 | $18.68 | $18.90 | $18.90 | 7,799,150 |
| 2023-08-21 | $18.83 | $19.07 | $18.68 | $18.68 | $18.68 | 6,964,140 |
| 2023-08-18 | $19.11 | $19.20 | $18.79 | $18.80 | $18.80 | 7,794,610 |
| 2023-08-17 | $19.02 | $19.11 | $18.82 | $19.08 | $19.08 | 8,382,900 |
| 2023-08-16 | $19.12 | $19.24 | $19.00 | $19.08 | $19.08 | 6,202,950 |
| 2023-08-15 | $19.40 | $19.50 | $19.10 | $19.27 | $19.27 | 6,816,970 |
| 2023-08-14 | $19.35 | $19.45 | $19.10 | $19.40 | $19.40 | 7,379,830 |
| 2023-08-11 | $19.91 | $19.95 | $19.45 | $19.46 | $19.46 | 8,374,260 |
| 2023-08-10 | $19.86 | $19.96 | $19.82 | $19.90 | $19.90 | 5,125,010 |
| 2023-08-09 | $19.94 | $19.97 | $19.75 | $19.86 | $19.86 | 8,181,610 |
| 2023-08-08 | $19.97 | $20.17 | $19.84 | $20.08 | $20.08 | 9,694,080 |
| 2023-08-07 | $20.02 | $20.14 | $19.89 | $20.04 | $20.04 | 9,693,810 |
| 2023-08-04 | $20.25 | $20.31 | $20.01 | $20.02 | $20.02 | 8,988,640 |
| 2023-08-03 | $20.01 | $20.08 | $19.83 | $20.02 | $20.02 | 11,154,080 |
| 2023-08-02 | $20.25 | $20.35 | $20.09 | $20.20 | $20.20 | 13,720,940 |
| 2023-08-01 | $20.25 | $20.55 | $20.05 | $20.20 | $20.20 | 16,215,340 |
| 2023-07-31 | $19.94 | $20.30 | $19.94 | $19.99 | $19.99 | 16,074,720 |
| 2023-07-28 | $19.44 | $19.81 | $19.31 | $19.78 | $19.78 | 12,038,400 |
| 2023-07-27 | $19.50 | $19.80 | $19.49 | $19.55 | $19.55 | 13,116,460 |
| 2023-07-26 | $19.44 | $19.63 | $19.34 | $19.46 | $19.46 | 9,624,890 |
| 2023-07-25 | $19.12 | $19.45 | $19.10 | $19.37 | $19.37 | 13,472,310 |
| 2023-07-24 | $19.01 | $19.09 | $18.91 | $18.92 | $18.92 | 6,033,750 |
| 2023-07-21 | $19.09 | $19.18 | $18.94 | $19.05 | $19.05 | 7,909,290 |
| 2023-07-20 | $19.60 | $19.72 | $19.48 | $19.48 | $18.98 | 8,568,250 |
| 2023-07-19 | $19.52 | $19.67 | $19.49 | $19.67 | $19.17 | 8,257,760 |
| 2023-07-18 | $19.52 | $19.61 | $19.41 | $19.55 | $19.05 | 6,373,870 |
| 2023-07-17 | $19.75 | $19.77 | $19.42 | $19.52 | $19.02 | 9,448,400 |
| 2023-07-14 | $20.00 | $20.24 | $19.81 | $19.88 | $19.37 | 15,470,640 |
| 2023-07-13 | $19.48 | $19.89 | $19.48 | $19.74 | $19.24 | 17,186,260 |
| 2023-07-12 | $19.16 | $19.30 | $19.12 | $19.14 | $18.65 | 6,054,950 |
| 2023-07-11 | $19.23 | $19.34 | $19.05 | $19.25 | $18.76 | 6,605,650 |
| 2023-07-10 | $19.17 | $19.40 | $19.16 | $19.23 | $18.74 | 7,921,990 |
| 2023-07-07 | $19.01 | $19.29 | $18.85 | $19.19 | $18.70 | 9,863,550 |
| 2023-07-06 | $19.40 | $19.43 | $19.10 | $19.13 | $18.64 | 9,510,550 |
| 2023-07-05 | $19.20 | $19.55 | $19.14 | $19.42 | $18.92 | 12,735,090 |
| 2023-07-04 | $19.28 | $19.37 | $19.12 | $19.23 | $19.23 | 9,164,050 |
| 2023-07-03 | $19.11 | $19.32 | $19.05 | $19.19 | $19.19 | 13,448,430 |
| 2023-06-30 | $18.70 | $19.00 | $18.70 | $18.98 | $18.98 | 8,190,960 |
| 2023-06-29 | $18.77 | $18.90 | $18.66 | $18.75 | $18.75 | 6,624,890 |
| 2023-06-28 | $18.85 | $18.94 | $18.63 | $18.90 | $18.90 | 7,612,180 |
| 2023-06-27 | $18.55 | $18.92 | $18.51 | $18.84 | $18.84 | 7,152,000 |
| 2023-06-26 | $18.43 | $18.74 | $18.23 | $18.51 | $18.51 | 8,728,450 |
| 2023-06-21 | $18.90 | $18.99 | $18.64 | $18.64 | $18.64 | 7,307,350 |
| 2023-06-20 | $19.06 | $19.07 | $18.82 | $18.85 | $18.85 | 6,151,110 |
| 2023-06-19 | $19.31 | $19.31 | $18.91 | $19.05 | $19.05 | 8,939,420 |
| 2023-06-16 | $19.12 | $19.37 | $19.07 | $19.31 | $19.31 | 11,768,940 |
| 2023-06-15 | $19.06 | $19.14 | $18.90 | $19.12 | $19.12 | 7,370,720 |
| 2023-06-14 | $19.00 | $19.23 | $18.97 | $19.06 | $19.06 | 7,098,670 |
| 2023-06-13 | $18.95 | $19.02 | $18.71 | $18.89 | $18.89 | 6,098,100 |
| 2023-06-12 | $18.92 | $19.08 | $18.87 | $18.98 | $18.98 | 5,351,690 |
| 2023-06-09 | $19.00 | $19.13 | $18.92 | $18.99 | $18.99 | 5,292,590 |
| 2023-06-08 | $18.80 | $19.03 | $18.70 | $18.97 | $18.97 | 5,292,620 |
| 2023-06-07 | $18.84 | $18.96 | $18.73 | $18.80 | $18.80 | 5,380,560 |
| 2023-06-06 | $19.00 | $19.22 | $18.78 | $18.85 | $18.85 | 7,494,100 |
| 2023-06-05 | $18.88 | $19.09 | $18.70 | $18.97 | $18.97 | 8,777,810 |
| 2023-06-02 | $18.60 | $18.98 | $18.60 | $18.97 | $18.97 | 10,887,790 |
| 2023-06-01 | $18.52 | $18.68 | $18.37 | $18.50 | $18.50 | 9,284,470 |
| 2023-05-31 | $18.47 | $18.59 | $18.33 | $18.50 | $18.50 | 5,592,450 |
| 2023-05-30 | $18.51 | $18.66 | $18.28 | $18.49 | $18.49 | 6,467,290 |
| 2023-05-29 | $18.59 | $18.64 | $18.39 | $18.52 | $18.52 | 7,018,420 |
| 2023-05-26 | $18.32 | $18.65 | $18.16 | $18.51 | $18.51 | 6,011,950 |
| 2023-05-25 | $18.40 | $18.52 | $18.13 | $18.32 | $18.32 | 7,482,890 |
| 2023-05-24 | $18.69 | $18.78 | $18.47 | $18.48 | $18.48 | 6,572,690 |
| 2023-05-23 | $19.02 | $19.10 | $18.70 | $18.70 | $18.70 | 6,455,900 |
| 2023-05-22 | $19.10 | $19.23 | $19.02 | $19.07 | $19.07 | 5,399,030 |
| 2023-05-19 | $19.06 | $19.34 | $18.94 | $19.15 | $19.15 | 6,174,440 |
| 2023-05-18 | $19.55 | $19.56 | $19.12 | $19.20 | $19.20 | 8,874,740 |
| 2023-05-17 | $19.03 | $19.24 | $18.92 | $19.20 | $19.20 | 8,757,960 |
| 2023-05-16 | $19.18 | $19.37 | $19.10 | $19.15 | $19.15 | 8,622,280 |
| 2023-05-15 | $18.96 | $19.18 | $18.78 | $19.17 | $19.17 | 13,113,870 |
| 2023-05-12 | $19.42 | $19.43 | $18.83 | $18.96 | $18.96 | 18,869,350 |
| 2023-05-11 | $20.20 | $20.22 | $19.82 | $19.82 | $19.82 | 13,314,810 |
| 2023-05-10 | $20.50 | $20.66 | $20.22 | $20.30 | $20.30 | 10,654,270 |
| 2023-05-09 | $20.81 | $21.14 | $20.51 | $20.54 | $20.54 | 16,617,440 |
| 2023-05-08 | $20.15 | $20.93 | $20.15 | $20.81 | $20.81 | 17,613,630 |
| 2023-05-05 | $20.61 | $20.71 | $19.90 | $20.15 | $20.15 | 15,691,420 |
| 2023-05-04 | $20.30 | $20.75 | $20.25 | $20.66 | $20.66 | 14,903,390 |
| 2023-05-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2023-05-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2023-04-28 | $20.10 | $20.53 | $20.05 | $20.41 | $20.41 | 11,870,950 |
| 2023-04-27 | $20.00 | $20.23 | $19.80 | $20.10 | $20.10 | 10,365,910 |
| 2023-04-26 | $20.08 | $20.42 | $19.74 | $20.13 | $20.13 | 14,184,330 |
| 2023-04-25 | $20.74 | $20.83 | $20.00 | $20.38 | $20.38 | 13,395,790 |
| 2023-04-24 | $20.86 | $21.08 | $20.35 | $20.48 | $20.48 | 13,750,190 |
| 2023-04-21 | $21.18 | $21.38 | $20.80 | $20.88 | $20.88 | 15,667,580 |
| 2023-04-20 | $21.20 | $21.38 | $20.90 | $21.18 | $21.18 | 16,639,140 |
| 2023-04-19 | $21.46 | $21.77 | $21.25 | $21.35 | $21.35 | 18,593,060 |
| 2023-04-18 | $21.45 | $21.58 | $21.19 | $21.30 | $21.30 | 14,363,080 |
| 2023-04-17 | $21.10 | $21.57 | $21.01 | $21.50 | $21.50 | 18,137,200 |
| 2023-04-14 | $21.35 | $21.50 | $21.10 | $21.31 | $21.31 | 18,427,710 |
| 2023-04-13 | $21.13 | $21.57 | $20.79 | $20.98 | $20.98 | 26,602,020 |
| 2023-04-12 | $20.25 | $21.29 | $20.25 | $21.02 | $21.02 | 35,940,700 |
| 2023-04-11 | $19.70 | $20.24 | $19.58 | $20.24 | $20.24 | 19,161,560 |
| 2023-04-10 | $19.69 | $20.02 | $19.51 | $19.74 | $19.74 | 9,981,300 |
| 2023-04-07 | $19.91 | $20.00 | $19.72 | $19.79 | $19.79 | 7,897,500 |
| 2023-04-06 | $19.76 | $20.00 | $19.70 | $19.89 | $19.89 | 11,870,770 |
| 2023-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-04-04 | $19.66 | $19.83 | $19.34 | $19.75 | $19.75 | 12,713,240 |
| 2023-04-03 | $19.73 | $19.88 | $19.54 | $19.69 | $19.69 | 12,375,360 |
| 2023-03-31 | $19.80 | $19.88 | $19.65 | $19.79 | $19.79 | 10,618,400 |
| 2023-03-30 | $19.60 | $19.75 | $19.35 | $19.75 | $19.75 | 9,946,410 |
| 2023-03-29 | $19.82 | $19.83 | $19.35 | $19.54 | $19.54 | 12,108,910 |
| 2023-03-28 | $19.51 | $19.99 | $19.46 | $19.65 | $19.65 | 13,096,840 |
| 2023-03-27 | $19.33 | $19.53 | $18.98 | $19.43 | $19.43 | 14,600,710 |
| 2023-03-24 | $19.32 | $19.42 | $19.14 | $19.31 | $19.31 | 9,697,640 |
| 2023-03-23 | $19.06 | $19.36 | $18.85 | $19.24 | $19.24 | 11,426,200 |
| 2023-03-22 | $19.19 | $19.27 | $18.84 | $18.97 | $18.97 | 9,361,390 |
| 2023-03-21 | $19.00 | $19.17 | $18.89 | $19.15 | $19.15 | 8,487,230 |
| 2023-03-20 | $18.85 | $19.18 | $18.81 | $18.88 | $18.88 | 13,039,570 |
| 2023-03-17 | $18.55 | $18.84 | $18.53 | $18.72 | $18.72 | 15,023,110 |
| 2023-03-16 | $18.89 | $18.93 | $18.34 | $18.43 | $18.43 | 22,139,150 |
| 2023-03-15 | $19.36 | $19.50 | $19.13 | $19.33 | $19.33 | 10,098,610 |
| 2023-03-14 | $19.35 | $19.80 | $19.17 | $19.32 | $19.32 | 14,889,540 |
| 2023-03-13 | $19.10 | $19.42 | $19.06 | $19.35 | $19.35 | 10,224,000 |
| 2023-03-10 | $19.35 | $19.47 | $19.10 | $19.11 | $19.11 | 10,215,140 |
| 2023-03-09 | $19.54 | $19.69 | $19.30 | $19.60 | $19.60 | 9,779,160 |
| 2023-03-08 | $19.59 | $19.59 | $19.20 | $19.41 | $19.41 | 15,482,340 |
| 2023-03-07 | $19.98 | $20.32 | $19.80 | $19.82 | $19.82 | 16,911,970 |
| 2023-03-06 | $20.13 | $20.18 | $19.83 | $19.96 | $19.96 | 10,081,080 |
| 2023-03-03 | $20.24 | $20.24 | $19.83 | $20.07 | $20.07 | 10,137,280 |
| 2023-03-02 | $20.06 | $20.28 | $19.92 | $20.10 | $20.10 | 16,050,140 |
| 2023-03-01 | $19.75 | $20.10 | $19.58 | $20.10 | $20.10 | 18,780,220 |
| 2023-02-28 | $19.57 | $19.77 | $19.32 | $19.62 | $19.62 | 11,412,110 |
| 2023-02-27 | $19.47 | $19.77 | $19.37 | $19.57 | $19.57 | 10,804,930 |
| 2023-02-24 | $19.72 | $19.87 | $19.58 | $19.69 | $19.69 | 11,937,990 |
| 2023-02-23 | $19.93 | $20.04 | $19.77 | $19.95 | $19.95 | 12,024,070 |
| 2023-02-22 | $20.02 | $20.25 | $19.88 | $19.95 | $19.95 | 16,632,930 |
| 2023-02-21 | $20.11 | $20.39 | $19.89 | $20.14 | $20.14 | 25,629,090 |
| 2023-02-20 | $19.54 | $19.97 | $19.54 | $19.95 | $19.95 | 24,680,480 |
| 2023-02-17 | $19.55 | $19.99 | $19.45 | $19.47 | $19.47 | 21,426,820 |
| 2023-02-16 | $19.86 | $19.88 | $19.20 | $19.42 | $19.42 | 28,325,080 |
| 2023-02-15 | $19.51 | $20.68 | $19.46 | $20.04 | $20.04 | 46,941,040 |
| 2023-02-14 | $19.13 | $20.13 | $19.13 | $19.51 | $19.51 | 34,787,360 |
| 2023-02-13 | $18.82 | $19.05 | $18.73 | $19.02 | $19.02 | 9,545,250 |
| 2023-02-10 | $19.02 | $19.05 | $18.76 | $18.83 | $18.83 | 9,797,170 |
| 2023-02-09 | $18.90 | $19.10 | $18.83 | $19.09 | $19.09 | 9,038,590 |
| 2023-02-08 | $19.29 | $19.30 | $18.93 | $18.99 | $18.99 | 8,285,940 |
| 2023-02-07 | $19.14 | $19.28 | $18.99 | $19.18 | $19.18 | 9,320,980 |
| 2023-02-06 | $18.93 | $19.10 | $18.80 | $19.04 | $19.04 | 12,267,760 |
| 2023-02-03 | $19.37 | $19.40 | $18.99 | $19.23 | $19.23 | 17,851,930 |
| 2023-02-02 | $19.63 | $19.66 | $19.27 | $19.47 | $19.47 | 23,366,990 |
| 2023-02-01 | $19.51 | $19.99 | $19.49 | $19.71 | $19.71 | 23,208,410 |
| 2023-01-31 | $19.26 | $19.66 | $19.23 | $19.44 | $19.44 | 14,608,180 |
| 2023-01-30 | $19.85 | $19.88 | $19.31 | $19.40 | $19.40 | 22,603,560 |
| 2023-01-20 | $19.29 | $19.75 | $19.29 | $19.60 | $19.60 | 20,431,430 |
| 2023-01-19 | $18.88 | $19.42 | $18.87 | $19.28 | $19.28 | 22,258,040 |
| 2023-01-18 | $18.68 | $19.20 | $18.53 | $19.04 | $19.04 | 27,213,400 |
| 2023-01-17 | $18.49 | $18.50 | $18.25 | $18.36 | $18.36 | 11,290,410 |
| 2023-01-16 | $18.58 | $18.63 | $18.28 | $18.44 | $18.44 | 15,701,190 |
| 2023-01-13 | $18.58 | $18.79 | $18.37 | $18.52 | $18.52 | 12,433,810 |
| 2023-01-12 | $18.76 | $18.95 | $18.45 | $18.49 | $18.49 | 16,218,510 |
| 2023-01-11 | $18.59 | $18.72 | $18.43 | $18.56 | $18.56 | 22,256,310 |
| 2023-01-10 | $18.31 | $18.50 | $18.15 | $18.35 | $18.35 | 19,862,260 |
| 2023-01-09 | $17.62 | $18.39 | $17.57 | $18.28 | $18.28 | 34,651,540 |
| 2023-01-06 | $17.26 | $17.47 | $17.25 | $17.34 | $17.34 | 8,281,450 |
| 2023-01-05 | $17.29 | $17.33 | $17.10 | $17.22 | $17.22 | 8,622,650 |
| 2023-01-04 | $17.28 | $17.43 | $17.17 | $17.22 | $17.22 | 7,755,190 |
| 2023-01-03 | $17.37 | $17.53 | $16.97 | $17.50 | $17.50 | 10,135,940 |
| 2023-01-02 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2022-12-30 | $17.50 | $17.60 | $17.36 | $17.43 | $17.43 | 6,888,470 |
| 2022-12-29 | $17.53 | $17.64 | $17.36 | $17.46 | $17.46 | 8,342,110 |
| 2022-12-28 | $17.21 | $17.83 | $17.16 | $17.64 | $17.64 | 20,609,640 |
| 2022-12-27 | $16.82 | $17.46 | $16.80 | $17.35 | $17.35 | 10,678,500 |
| 2022-12-26 | $16.79 | $16.85 | $16.63 | $16.77 | $16.77 | 4,916,440 |
| 2022-12-23 | $16.61 | $16.85 | $16.60 | $16.79 | $16.79 | 4,527,200 |
| 2022-12-22 | $17.12 | $17.23 | $16.71 | $16.81 | $16.81 | 7,241,260 |
| 2022-12-21 | $17.10 | $17.21 | $16.95 | $17.04 | $17.04 | 6,103,070 |
| 2022-12-20 | $17.11 | $17.22 | $16.90 | $16.97 | $16.97 | 6,788,780 |
| 2022-12-19 | $17.51 | $17.64 | $16.96 | $17.04 | $17.04 | 10,347,850 |
| 2022-12-16 | $17.30 | $17.48 | $17.25 | $17.47 | $17.47 | 9,010,230 |
| 2022-12-15 | $17.56 | $17.62 | $17.35 | $17.46 | $17.46 | 8,361,320 |
| 2022-12-14 | $17.62 | $17.88 | $17.62 | $17.67 | $17.67 | 10,094,330 |
| 2022-12-13 | $17.30 | $17.74 | $17.30 | $17.56 | $17.56 | 12,615,730 |
| 2022-12-12 | $17.85 | $17.87 | $17.31 | $17.36 | $17.36 | 21,098,300 |
| 2022-12-09 | $17.57 | $18.09 | $17.57 | $18.08 | $18.08 | 25,027,330 |
| 2022-12-08 | $17.57 | $17.65 | $17.45 | $17.56 | $17.56 | 8,362,080 |
| 2022-12-07 | $17.65 | $17.74 | $17.41 | $17.50 | $17.50 | 11,757,000 |
| 2022-12-06 | $17.74 | $17.88 | $17.60 | $17.76 | $17.76 | 15,228,320 |
| 2022-12-05 | $17.45 | $18.00 | $17.41 | $17.91 | $17.91 | 23,928,690 |
| 2022-12-01 | $17.80 | $17.86 | $17.44 | $17.51 | $17.51 | 14,467,550 |
| 2022-11-30 | $17.30 | $17.57 | $17.25 | $17.38 | $17.38 | 13,448,510 |
| 2022-11-29 | $17.10 | $17.36 | $17.07 | $17.34 | $17.34 | 12,486,100 |
| 2022-11-28 | $16.80 | $17.09 | $16.55 | $17.06 | $17.06 | 12,390,430 |
| 2022-11-25 | $16.91 | $17.26 | $16.89 | $17.19 | $17.19 | 10,934,760 |
| 2022-11-24 | $17.00 | $17.13 | $16.89 | $16.94 | $16.94 | 7,250,190 |
| 2022-11-23 | $16.91 | $17.16 | $16.84 | $16.91 | $16.91 | 11,751,360 |
| 2022-11-22 | $16.78 | $17.11 | $16.71 | $16.77 | $16.77 | 11,558,000 |
| 2022-11-21 | $16.91 | $16.91 | $16.58 | $16.83 | $16.83 | 8,476,880 |
| 2022-11-18 | $17.20 | $17.20 | $17.02 | $17.02 | $17.02 | 9,081,490 |
| 2022-11-17 | $17.29 | $17.41 | $17.08 | $17.24 | $17.24 | 10,320,230 |
| 2022-11-16 | $17.29 | $17.60 | $17.22 | $17.43 | $17.43 | 14,464,690 |
| 2022-11-15 | $17.16 | $17.47 | $16.96 | $17.40 | $17.40 | 15,977,440 |
| 2022-11-14 | $17.72 | $17.84 | $17.18 | $17.27 | $17.27 | 25,186,390 |
| 2022-11-11 | $17.62 | $17.81 | $17.40 | $17.69 | $17.69 | 37,436,350 |
| 2022-11-10 | $16.88 | $17.14 | $16.74 | $17.02 | $17.02 | 14,564,110 |
| 2022-11-09 | $17.30 | $17.34 | $16.94 | $17.02 | $17.02 | 19,716,450 |
| 2022-11-08 | $16.95 | $17.14 | $16.80 | $16.99 | $16.99 | 21,352,300 |
| 2022-11-07 | $16.95 | $17.25 | $16.83 | $17.03 | $17.03 | 39,993,490 |
| 2022-11-04 | $15.95 | $16.34 | $15.91 | $16.29 | $16.29 | 16,125,550 |
| 2022-11-03 | $15.81 | $16.06 | $15.76 | $15.94 | $15.94 | 10,322,200 |
| 2022-11-02 | $15.72 | $16.10 | $15.67 | $15.98 | $15.98 | 15,548,380 |
| 2022-11-01 | $15.46 | $15.75 | $15.36 | $15.74 | $15.74 | 11,833,790 |
| 2022-10-31 | $15.33 | $15.59 | $15.20 | $15.40 | $15.40 | 9,987,380 |
| 2022-10-28 | $15.62 | $15.64 | $15.30 | $15.40 | $15.40 | 12,975,010 |
| 2022-10-27 | $15.76 | $15.94 | $15.73 | $15.81 | $15.81 | 14,305,530 |
| 2022-10-26 | $15.44 | $15.65 | $15.35 | $15.60 | $15.60 | 8,055,080 |
| 2022-10-25 | $15.38 | $15.60 | $15.09 | $15.42 | $15.42 | 7,614,010 |
| 2022-10-24 | $15.69 | $15.84 | $15.35 | $15.47 | $15.47 | 10,953,730 |
| 2022-10-21 | $15.56 | $15.68 | $15.45 | $15.51 | $15.51 | 7,518,590 |
| 2022-10-20 | $15.42 | $15.57 | $15.27 | $15.47 | $15.47 | 6,951,900 |
| 2022-10-19 | $15.65 | $15.73 | $15.44 | $15.45 | $15.45 | 7,344,710 |
| 2022-10-18 | $15.82 | $15.87 | $15.63 | $15.69 | $15.69 | 8,137,190 |
| 2022-10-17 | $15.72 | $15.81 | $15.60 | $15.77 | $15.77 | 10,477,680 |
| 2022-10-14 | $15.64 | $15.87 | $15.64 | $15.84 | $15.84 | 11,806,610 |
| 2022-10-13 | $15.61 | $15.74 | $15.49 | $15.61 | $15.61 | 10,887,320 |
| 2022-10-12 | $15.63 | $16.05 | $15.31 | $15.84 | $15.84 | 23,108,120 |
| 2022-10-11 | $15.26 | $15.32 | $15.04 | $15.29 | $15.29 | 6,861,660 |
| 2022-10-10 | $15.30 | $15.48 | $15.10 | $15.16 | $15.16 | 9,895,670 |
| 2022-09-30 | $15.21 | $15.37 | $15.09 | $15.24 | $15.24 | 7,733,970 |
| 2022-09-29 | $15.23 | $15.31 | $15.03 | $15.12 | $15.12 | 9,372,580 |
| 2022-09-28 | $15.31 | $15.39 | $15.06 | $15.06 | $15.06 | 10,468,000 |
| 2022-09-27 | $15.47 | $15.54 | $15.17 | $15.49 | $15.49 | 11,537,620 |
| 2022-09-26 | $15.94 | $15.96 | $15.40 | $15.43 | $15.43 | 16,908,630 |
| 2022-09-23 | $16.34 | $16.45 | $16.06 | $16.17 | $16.17 | 7,964,130 |
| 2022-09-22 | $16.14 | $16.49 | $16.10 | $16.35 | $16.35 | 9,244,500 |
| 2022-09-21 | $16.03 | $16.41 | $15.87 | $16.28 | $16.28 | 10,130,890 |
| 2022-09-20 | $16.07 | $16.20 | $16.03 | $16.11 | $16.11 | 9,912,860 |
| 2022-09-19 | $16.15 | $16.20 | $15.88 | $15.93 | $15.93 | 14,489,100 |
| 2022-09-16 | $16.80 | $16.82 | $16.10 | $16.10 | $16.10 | 19,414,570 |
| 2022-09-15 | $17.17 | $17.21 | $16.62 | $16.80 | $16.80 | 12,164,760 |
| 2022-09-14 | $16.96 | $17.24 | $16.92 | $16.99 | $16.99 | 11,748,890 |
| 2022-09-13 | $17.33 | $17.54 | $17.28 | $17.30 | $17.30 | 15,806,050 |
| 2022-09-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-09-09 | $17.14 | $17.45 | $17.08 | $17.33 | $17.33 | 22,383,280 |
| 2022-09-08 | $16.89 | $17.06 | $16.84 | $16.94 | $16.94 | 12,291,170 |
| 2022-09-07 | $16.55 | $16.95 | $16.49 | $16.92 | $16.92 | 19,879,730 |
| 2022-09-06 | $16.32 | $16.65 | $16.32 | $16.63 | $16.63 | 15,060,850 |
| 2022-09-05 | $16.13 | $16.31 | $16.00 | $16.31 | $16.31 | 9,700,080 |
| 2022-09-02 | $16.34 | $16.37 | $16.16 | $16.17 | $16.17 | 11,954,640 |
| 2022-09-01 | $16.39 | $16.49 | $16.29 | $16.33 | $16.33 | 9,664,030 |
| 2022-08-31 | $16.67 | $16.67 | $16.36 | $16.38 | $16.38 | 14,012,130 |
| 2022-08-30 | $16.85 | $16.94 | $16.66 | $16.72 | $16.72 | 9,625,200 |
| 2022-08-29 | $16.66 | $16.93 | $16.56 | $16.87 | $16.87 | 12,065,530 |
| 2022-08-26 | $17.03 | $17.24 | $16.96 | $17.02 | $17.02 | 15,323,670 |
| 2022-08-25 | $16.74 | $17.16 | $16.61 | $17.15 | $17.15 | 14,759,540 |
| 2022-08-24 | $17.12 | $17.39 | $16.66 | $16.71 | $16.71 | 18,448,170 |
| 2022-08-23 | $17.05 | $17.13 | $16.92 | $17.01 | $17.01 | 8,435,580 |
| 2022-08-22 | $16.90 | $17.17 | $16.70 | $17.15 | $17.15 | 11,258,630 |
| 2022-08-19 | $17.00 | $17.08 | $16.85 | $16.85 | $16.85 | 8,340,490 |
| 2022-08-18 | $17.12 | $17.12 | $16.91 | $16.96 | $16.96 | 7,985,290 |
| 2022-08-17 | $17.23 | $17.28 | $16.98 | $17.12 | $17.12 | 9,022,120 |
| 2022-08-16 | $17.30 | $17.37 | $17.13 | $17.19 | $17.19 | 8,886,980 |
| 2022-08-15 | $17.19 | $17.38 | $17.11 | $17.30 | $17.30 | 11,770,720 |
| 2022-08-12 | $17.32 | $17.48 | $17.28 | $17.35 | $17.35 | 13,411,570 |
| 2022-08-11 | $17.20 | $17.31 | $17.06 | $17.30 | $17.30 | 16,656,290 |
| 2022-08-10 | $17.16 | $17.33 | $16.94 | $17.02 | $17.02 | 11,812,930 |
| 2022-08-09 | $17.09 | $17.16 | $16.96 | $17.09 | $17.09 | 9,919,130 |
| 2022-08-08 | $16.99 | $17.26 | $16.86 | $17.12 | $17.12 | 10,773,140 |
| 2022-08-05 | $16.30 | $17.06 | $16.29 | $16.99 | $16.99 | 17,222,210 |
| 2022-08-04 | $16.37 | $16.43 | $16.13 | $16.27 | $16.27 | 6,971,200 |
| 2022-08-03 | $16.35 | $16.60 | $16.28 | $16.30 | $16.30 | 9,441,710 |
| 2022-08-02 | $16.70 | $16.70 | $16.18 | $16.44 | $16.44 | 12,337,570 |
| 2022-08-01 | $16.87 | $17.02 | $16.71 | $16.89 | $16.89 | 10,104,500 |
| 2022-07-29 | $17.10 | $17.16 | $16.82 | $16.86 | $16.86 | 9,118,310 |
| 2022-07-28 | $16.98 | $17.12 | $16.91 | $17.03 | $17.03 | 10,473,040 |
| 2022-07-27 | $16.82 | $16.87 | $16.73 | $16.82 | $16.82 | 6,558,900 |
| 2022-07-26 | $16.58 | $16.95 | $16.55 | $16.90 | $16.90 | 10,630,400 |
| 2022-07-25 | $16.86 | $16.87 | $16.51 | $16.58 | $16.58 | 11,035,390 |
| 2022-07-22 | $17.25 | $17.45 | $17.08 | $17.37 | $16.87 | 10,306,310 |
| 2022-07-21 | $17.36 | $17.45 | $17.18 | $17.25 | $16.75 | 10,423,050 |
| 2022-07-20 | $17.38 | $17.50 | $17.30 | $17.39 | $16.89 | 10,903,340 |
| 2022-07-19 | $17.16 | $17.53 | $17.06 | $17.35 | $16.85 | 15,422,910 |
| 2022-07-18 | $16.60 | $17.21 | $16.58 | $17.18 | $16.69 | 21,006,040 |
| 2022-07-15 | $16.64 | $16.71 | $16.44 | $16.48 | $16.01 | 12,946,700 |
| 2022-07-14 | $16.79 | $16.82 | $16.62 | $16.70 | $16.22 | 10,595,120 |
| 2022-07-13 | $16.85 | $16.90 | $16.65 | $16.76 | $16.28 | 13,142,450 |
| 2022-07-12 | $16.82 | $17.05 | $16.79 | $16.88 | $16.40 | 10,812,960 |
| 2022-07-11 | $17.18 | $17.18 | $16.80 | $16.90 | $16.41 | 18,551,310 |
| 2022-07-08 | $17.82 | $17.90 | $17.25 | $17.31 | $16.81 | 15,757,240 |
| 2022-07-07 | $17.15 | $17.59 | $17.11 | $17.45 | $16.95 | 17,641,240 |
| 2022-07-06 | $17.59 | $17.59 | $17.01 | $17.15 | $16.66 | 25,370,460 |
| 2022-07-05 | $17.72 | $18.09 | $17.62 | $17.83 | $17.32 | 17,917,850 |
| 2022-07-04 | $17.60 | $17.74 | $17.46 | $17.72 | $17.21 | 13,872,910 |
| 2022-07-01 | $17.78 | $17.82 | $17.50 | $17.72 | $17.21 | 14,832,760 |
| 2022-06-30 | $17.86 | $18.00 | $17.81 | $17.83 | $17.32 | 14,338,500 |
| 2022-06-29 | $18.52 | $18.53 | $17.83 | $17.85 | $17.34 | 20,086,520 |
| 2022-06-28 | $17.89 | $18.65 | $17.83 | $18.52 | $17.99 | 26,972,080 |
| 2022-06-27 | $17.53 | $18.05 | $17.43 | $17.92 | $17.41 | 19,617,130 |
| 2022-06-24 | $17.59 | $17.68 | $17.41 | $17.49 | $16.99 | 19,725,530 |
| 2022-06-23 | $17.55 | $17.81 | $17.27 | $17.78 | $17.27 | 16,277,520 |
| 2022-06-22 | $17.94 | $18.01 | $17.60 | $17.63 | $17.12 | 12,502,470 |
| 2022-06-21 | $18.35 | $18.40 | $17.68 | $17.84 | $17.33 | 23,858,870 |
| 2022-06-20 | $18.48 | $18.58 | $18.29 | $18.31 | $17.78 | 17,181,780 |
| 2022-06-17 | $18.47 | $18.64 | $18.28 | $18.50 | $17.97 | 15,159,500 |
| 2022-06-16 | $18.81 | $19.10 | $18.55 | $18.57 | $18.04 | 18,698,910 |
| 2022-06-15 | $18.73 | $19.21 | $18.65 | $18.79 | $18.25 | 20,672,590 |
| 2022-06-14 | $18.40 | $18.81 | $18.10 | $18.81 | $18.27 | 19,139,140 |
| 2022-06-13 | $18.60 | $18.73 | $18.43 | $18.60 | $18.07 | 17,206,570 |
| 2022-06-10 | $18.40 | $18.90 | $18.22 | $18.85 | $18.31 | 20,103,160 |
| 2022-06-09 | $18.71 | $18.83 | $18.42 | $18.66 | $18.12 | 15,677,760 |
| 2022-06-08 | $18.57 | $18.77 | $18.31 | $18.72 | $18.18 | 16,201,780 |
| 2022-06-07 | $18.68 | $18.74 | $18.41 | $18.55 | $18.02 | 13,019,310 |
| 2022-06-06 | $18.20 | $18.80 | $18.18 | $18.64 | $18.10 | 20,010,260 |
| 2022-06-02 | $17.96 | $18.19 | $17.80 | $18.11 | $17.59 | 10,727,730 |
| 2022-06-01 | $18.01 | $18.01 | $17.75 | $18.00 | $17.48 | 11,230,980 |
| 2022-05-31 | $17.99 | $18.15 | $17.76 | $18.12 | $17.60 | 13,077,080 |
| 2022-05-30 | $18.03 | $18.16 | $17.80 | $17.98 | $17.46 | 8,802,190 |
| 2022-05-27 | $18.15 | $18.26 | $17.79 | $17.94 | $17.43 | 11,748,920 |
| 2022-05-26 | $17.87 | $18.18 | $17.68 | $18.06 | $17.54 | 13,786,680 |
| 2022-05-25 | $17.51 | $17.99 | $17.50 | $17.85 | $17.34 | 12,295,020 |
| 2022-05-24 | $18.10 | $18.33 | $17.51 | $17.51 | $17.01 | 18,100,880 |
| 2022-05-23 | $18.01 | $18.40 | $17.81 | $18.20 | $17.68 | 18,161,830 |
| 2022-05-20 | $17.38 | $17.94 | $17.37 | $17.91 | $17.40 | 24,396,390 |
| 2022-05-19 | $16.93 | $17.22 | $16.78 | $17.20 | $16.71 | 11,191,200 |
| 2022-05-18 | $17.42 | $17.47 | $17.17 | $17.25 | $16.75 | 11,228,360 |
| 2022-05-17 | $17.31 | $17.49 | $17.11 | $17.41 | $16.91 | 14,101,360 |
| 2022-05-16 | $17.10 | $17.32 | $17.03 | $17.25 | $16.75 | 15,130,170 |
| 2022-05-13 | $16.95 | $17.10 | $16.80 | $17.02 | $16.53 | 9,442,860 |
| 2022-05-12 | $16.90 | $17.17 | $16.77 | $16.96 | $16.47 | 12,645,340 |
| 2022-05-11 | $16.69 | $17.50 | $16.64 | $17.06 | $16.57 | 20,107,260 |
| 2022-05-10 | $16.42 | $16.80 | $16.15 | $16.79 | $16.31 | 20,369,640 |
| 2022-05-09 | $16.70 | $17.00 | $16.55 | $16.69 | $16.21 | 13,897,060 |
| 2022-05-06 | $17.08 | $17.16 | $16.80 | $16.88 | $16.40 | 15,928,550 |
| 2022-05-05 | $17.45 | $17.79 | $17.35 | $17.61 | $17.10 | 14,162,750 |
| 2022-05-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.11 | 0 |
| 2022-05-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.11 | 0 |
| 2022-04-29 | $17.10 | $17.67 | $17.04 | $17.62 | $17.11 | 16,405,130 |
| 2022-04-28 | $16.75 | $17.30 | $16.61 | $17.03 | $16.54 | 17,503,360 |
| 2022-04-27 | $15.78 | $16.84 | $15.72 | $16.82 | $16.34 | 19,146,540 |
| 2022-04-26 | $16.90 | $17.00 | $16.00 | $16.09 | $15.63 | 24,041,050 |
| 2022-04-25 | $17.80 | $17.85 | $17.00 | $17.00 | $16.51 | 24,343,140 |
| 2022-04-22 | $18.40 | $18.58 | $17.95 | $18.43 | $17.90 | 12,267,550 |
| 2022-04-21 | $19.21 | $19.25 | $18.35 | $18.48 | $17.95 | 21,856,050 |
| 2022-04-20 | $19.94 | $19.94 | $19.18 | $19.29 | $18.74 | 19,067,590 |
| 2022-04-19 | $19.88 | $20.35 | $19.85 | $20.04 | $19.46 | 15,724,470 |
| 2022-04-18 | $20.00 | $20.16 | $19.62 | $19.72 | $19.15 | 16,556,120 |
| 2022-04-15 | $20.46 | $20.82 | $20.05 | $20.25 | $19.67 | 22,716,890 |
| 2022-04-14 | $20.30 | $20.77 | $20.11 | $20.46 | $19.87 | 27,666,320 |
| 2022-04-13 | $19.23 | $20.56 | $19.10 | $20.22 | $19.64 | 42,991,310 |
| 2022-04-12 | $18.76 | $19.27 | $18.57 | $19.24 | $18.69 | 13,941,250 |
| 2022-04-11 | $19.50 | $19.80 | $18.90 | $18.97 | $18.43 | 21,704,590 |
| 2022-04-08 | $19.24 | $19.92 | $18.86 | $19.69 | $19.12 | 19,837,470 |
| 2022-04-07 | $19.52 | $19.62 | $19.22 | $19.25 | $18.70 | 10,615,490 |
| 2022-04-06 | $19.39 | $19.74 | $19.13 | $19.71 | $19.14 | 18,303,350 |
| 2022-04-05 | $19.39 | $19.39 | $19.39 | $19.39 | $18.83 | 0 |
| 2022-04-04 | $19.39 | $19.39 | $19.39 | $19.39 | $18.83 | 0 |
| 2022-04-01 | $19.04 | $19.48 | $18.99 | $19.39 | $18.83 | 10,521,180 |
| 2022-03-31 | $19.60 | $19.72 | $19.16 | $19.28 | $18.73 | 15,358,410 |
| 2022-03-30 | $19.66 | $19.81 | $19.48 | $19.75 | $19.18 | 13,435,760 |
| 2022-03-29 | $19.89 | $20.04 | $19.60 | $19.64 | $19.08 | 10,217,720 |
| 2022-03-28 | $19.58 | $19.98 | $19.15 | $19.79 | $19.22 | 15,699,460 |
| 2022-03-25 | $19.32 | $19.89 | $19.32 | $19.61 | $19.05 | 14,890,960 |
| 2022-03-24 | $19.62 | $19.92 | $19.53 | $19.66 | $19.10 | 16,059,410 |
| 2022-03-23 | $19.51 | $19.65 | $19.36 | $19.53 | $18.97 | 10,867,310 |
| 2022-03-22 | $19.60 | $19.76 | $19.35 | $19.63 | $19.07 | 15,121,510 |
| 2022-03-21 | $19.54 | $19.63 | $19.13 | $19.40 | $18.84 | 17,907,700 |
| 2022-03-18 | $19.14 | $19.52 | $19.02 | $19.45 | $18.89 | 19,507,180 |
| 2022-03-17 | $19.00 | $19.33 | $18.80 | $19.00 | $18.45 | 23,807,690 |
| 2022-03-16 | $18.32 | $18.79 | $17.71 | $18.69 | $18.15 | 24,041,170 |
| 2022-03-15 | $19.52 | $19.54 | $17.90 | $17.98 | $17.46 | 36,347,100 |
| 2022-03-14 | $20.22 | $20.50 | $19.72 | $19.72 | $19.15 | 21,471,280 |
| 2022-03-11 | $20.10 | $20.70 | $19.61 | $20.58 | $19.99 | 23,409,820 |
| 2022-03-10 | $20.55 | $20.65 | $20.20 | $20.37 | $19.79 | 26,055,930 |
| 2022-03-09 | $21.09 | $21.14 | $19.71 | $20.30 | $19.72 | 38,781,680 |
| 2022-03-08 | $22.30 | $22.30 | $20.74 | $21.41 | $20.80 | 44,861,290 |
| 2022-03-07 | $23.50 | $23.58 | $22.66 | $22.86 | $22.20 | 30,169,290 |
| 2022-03-04 | $22.97 | $23.34 | $22.62 | $22.76 | $22.11 | 28,002,450 |
| 2022-03-03 | $22.88 | $23.54 | $22.81 | $23.11 | $22.45 | 46,888,230 |
| 2022-03-02 | $21.94 | $22.68 | $21.90 | $22.49 | $21.84 | 37,777,430 |
| 2022-03-01 | $22.10 | $22.20 | $21.68 | $21.86 | $21.23 | 16,033,080 |
| 2022-02-28 | $22.01 | $22.16 | $21.51 | $22.16 | $21.52 | 17,723,200 |
| 2022-02-25 | $21.73 | $22.25 | $21.61 | $21.71 | $21.09 | 25,163,180 |
| 2022-02-24 | $21.86 | $22.02 | $21.26 | $21.50 | $20.88 | 24,340,190 |
| 2022-02-23 | $22.21 | $22.27 | $21.86 | $22.09 | $21.46 | 14,209,720 |
| 2022-02-22 | $22.07 | $22.31 | $21.74 | $22.05 | $21.42 | 14,052,910 |
| 2022-02-21 | $22.22 | $22.27 | $22.00 | $22.16 | $21.52 | 12,706,650 |
| 2022-02-18 | $22.11 | $22.50 | $21.98 | $22.33 | $21.69 | 18,913,900 |
| 2022-02-17 | $22.00 | $22.24 | $21.92 | $22.11 | $21.48 | 11,878,750 |
| 2022-02-16 | $22.02 | $22.33 | $22.00 | $22.07 | $21.44 | 11,987,360 |
| 2022-02-15 | $22.15 | $22.35 | $21.76 | $21.99 | $21.36 | 12,668,590 |
| 2022-02-14 | $22.01 | $22.52 | $21.92 | $22.18 | $21.54 | 15,330,510 |
| 2022-02-11 | $22.55 | $22.79 | $22.31 | $22.33 | $21.69 | 28,451,330 |
| 2022-02-10 | $22.25 | $22.71 | $22.25 | $22.62 | $21.97 | 40,653,200 |
| 2022-02-09 | $21.11 | $21.91 | $21.10 | $21.83 | $21.20 | 29,190,690 |
| 2022-02-08 | $20.89 | $21.14 | $20.62 | $21.13 | $20.52 | 18,947,710 |
| 2022-02-07 | $20.50 | $21.06 | $20.50 | $20.75 | $20.15 | 15,149,690 |
| 2022-02-04 | $20.18 | $20.18 | $20.18 | $20.18 | $19.60 | 0 |
| 2022-02-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.60 | 0 |
| 2022-02-02 | $20.18 | $20.18 | $20.18 | $20.18 | $19.60 | 0 |
| 2022-02-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.60 | 0 |
| 2022-01-28 | $20.40 | $20.45 | $19.83 | $20.18 | $19.60 | 13,200,360 |
| 2022-01-27 | $20.95 | $20.95 | $20.24 | $20.24 | $19.66 | 13,901,210 |
| 2022-01-26 | $20.72 | $20.99 | $20.51 | $20.95 | $20.35 | 13,988,430 |
| 2022-01-25 | $21.59 | $21.75 | $20.68 | $20.69 | $20.10 | 21,519,370 |
| 2022-01-24 | $22.30 | $22.30 | $21.51 | $21.74 | $21.12 | 20,064,320 |
| 2022-01-21 | $22.51 | $22.65 | $22.21 | $22.43 | $21.79 | 12,714,000 |
| 2022-01-20 | $22.40 | $22.76 | $22.40 | $22.57 | $21.92 | 18,912,810 |
| 2022-01-19 | $22.36 | $22.56 | $22.15 | $22.28 | $21.64 | 15,399,080 |
| 2022-01-18 | $22.42 | $22.59 | $22.27 | $22.47 | $21.82 | 14,671,210 |
| 2022-01-17 | $22.31 | $22.47 | $22.13 | $22.37 | $21.73 | 18,152,270 |
| 2022-01-14 | $22.99 | $22.99 | $22.53 | $22.57 | $21.92 | 19,667,640 |
| 2022-01-13 | $23.60 | $23.77 | $23.05 | $23.06 | $22.40 | 38,516,790 |
| 2022-01-12 | $22.82 | $23.17 | $22.76 | $23.14 | $22.48 | 31,902,360 |
| 2022-01-11 | $22.40 | $22.68 | $22.36 | $22.58 | $21.93 | 15,178,860 |
| 2022-01-10 | $22.35 | $22.55 | $22.33 | $22.49 | $21.84 | 11,103,910 |
| 2022-01-07 | $22.26 | $22.49 | $22.23 | $22.35 | $21.71 | 12,870,460 |
| 2022-01-06 | $22.26 | $22.37 | $22.22 | $22.31 | $21.67 | 9,466,310 |
| 2022-01-05 | $22.48 | $22.52 | $22.20 | $22.42 | $21.78 | 13,505,540 |
| 2022-01-04 | $22.29 | $22.44 | $22.18 | $22.38 | $21.74 | 13,085,560 |
| 2022-01-03 | $22.33 | $22.33 | $22.33 | $22.33 | $21.69 | 0 |
| 2021-12-31 | $22.13 | $22.36 | $22.13 | $22.33 | $21.69 | 10,858,580 |
| 2021-12-30 | $22.52 | $22.58 | $22.23 | $22.25 | $21.61 | 19,304,710 |
| 2021-12-29 | $22.54 | $22.68 | $22.51 | $22.54 | $21.89 | 10,769,240 |
| 2021-12-28 | $22.73 | $22.78 | $22.54 | $22.63 | $21.98 | 10,620,990 |
| 2021-12-27 | $22.69 | $22.75 | $22.51 | $22.53 | $21.88 | 12,477,840 |
| 2021-12-24 | $23.05 | $23.08 | $22.67 | $22.71 | $22.06 | 18,494,700 |
| 2021-12-23 | $23.01 | $23.19 | $22.86 | $23.15 | $22.49 | 17,938,460 |
| 2021-12-22 | $22.99 | $23.03 | $22.83 | $22.88 | $22.22 | 10,863,150 |
| 2021-12-21 | $22.85 | $22.93 | $22.73 | $22.93 | $22.27 | 12,827,140 |
| 2021-12-20 | $23.19 | $23.34 | $22.75 | $22.78 | $22.13 | 20,165,060 |
| 2021-12-17 | $23.47 | $23.80 | $23.26 | $23.29 | $22.62 | 28,156,660 |
| 2021-12-16 | $22.81 | $23.32 | $22.79 | $23.24 | $22.57 | 21,248,990 |
| 2021-12-15 | $22.88 | $22.97 | $22.78 | $22.81 | $22.16 | 14,131,090 |
| 2021-12-14 | $23.20 | $23.23 | $22.87 | $22.90 | $22.24 | 21,240,990 |
| 2021-12-13 | $23.36 | $23.48 | $23.15 | $23.35 | $22.68 | 19,083,800 |
| 2021-12-10 | $23.43 | $23.50 | $23.23 | $23.31 | $22.64 | 16,463,200 |
| 2021-12-09 | $23.60 | $23.69 | $23.35 | $23.52 | $22.84 | 24,705,170 |
| 2021-12-08 | $23.20 | $23.59 | $23.20 | $23.53 | $22.85 | 27,274,150 |
| 2021-12-07 | $23.16 | $23.43 | $22.81 | $23.20 | $22.53 | 19,513,390 |
| 2021-12-06 | $22.85 | $23.50 | $22.85 | $23.06 | $22.40 | 26,802,260 |
| 2021-12-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.26 | 15,611,190 |
| 2021-12-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.07 | 16,856,320 |
| 2021-12-01 | $22.71 | $23.00 | $22.51 | $23.00 | $22.34 | 17,136,040 |
| 2021-11-30 | $23.01 | $23.23 | $22.71 | $22.79 | $22.14 | 21,123,040 |
| 2021-11-29 | $22.80 | $23.18 | $22.71 | $22.96 | $22.30 | 21,198,810 |
| 2021-11-26 | $23.58 | $23.79 | $23.37 | $23.49 | $22.82 | 21,368,190 |
| 2021-11-25 | $23.80 | $23.99 | $23.59 | $23.92 | $23.23 | 26,935,000 |
| 2021-11-24 | $23.44 | $23.64 | $23.23 | $23.64 | $22.96 | 19,751,190 |
| 2021-11-23 | $23.51 | $23.88 | $23.43 | $23.52 | $22.84 | 26,203,490 |
| 2021-11-22 | $23.47 | $23.63 | $23.31 | $23.43 | $22.76 | 21,712,050 |
| 2021-11-19 | $23.01 | $23.56 | $22.90 | $23.50 | $22.83 | 28,309,330 |
| 2021-11-18 | $22.72 | $23.23 | $22.66 | $23.00 | $22.34 | 21,031,240 |
| 2021-11-17 | $22.62 | $23.06 | $22.62 | $22.89 | $22.23 | 13,007,600 |
| 2021-11-16 | $23.02 | $23.18 | $22.80 | $22.85 | $22.19 | 15,014,660 |
| 2021-11-15 | $23.30 | $23.44 | $22.90 | $23.10 | $22.44 | 14,615,480 |
| 2021-11-12 | $23.48 | $23.61 | $23.13 | $23.22 | $22.55 | 17,513,270 |
| 2021-11-11 | $22.90 | $23.33 | $22.81 | $23.25 | $22.58 | 17,887,780 |
| 2021-11-10 | $22.97 | $22.97 | $22.62 | $22.92 | $22.26 | 17,093,820 |
| 2021-11-09 | $23.22 | $23.28 | $22.88 | $23.12 | $22.46 | 14,416,060 |
| 2021-11-08 | $22.82 | $23.20 | $22.82 | $23.06 | $22.40 | 16,946,110 |
| 2021-11-05 | $23.37 | $23.37 | $23.37 | $23.37 | $22.70 | 27,012,590 |
| 2021-11-04 | $23.31 | $23.47 | $23.21 | $23.37 | $22.70 | 19,259,360 |
| 2021-11-03 | $22.91 | $23.56 | $22.80 | $23.56 | $22.88 | 22,043,870 |
| 2021-11-02 | $23.43 | $23.64 | $22.61 | $22.94 | $22.28 | 30,790,120 |
| 2021-11-01 | $23.00 | $23.63 | $22.87 | $23.39 | $22.72 | 22,172,710 |
| 2021-10-29 | $23.00 | $23.54 | $22.95 | $23.29 | $22.62 | 27,696,620 |
| 2021-10-28 | $23.70 | $23.83 | $22.83 | $23.16 | $22.50 | 39,556,010 |
| 2021-10-27 | $24.30 | $24.43 | $23.87 | $23.99 | $23.30 | 28,630,850 |
| 2021-10-26 | $24.71 | $24.92 | $24.41 | $24.60 | $23.89 | 23,434,090 |
| 2021-10-25 | $24.49 | $24.88 | $24.12 | $24.69 | $23.98 | 23,837,640 |
| 2021-10-22 | $25.00 | $25.45 | $24.44 | $24.49 | $23.79 | 39,617,180 |
| 2021-10-21 | $25.85 | $26.17 | $25.37 | $25.40 | $24.67 | 38,952,060 |
| 2021-10-20 | $25.66 | $25.87 | $25.42 | $25.61 | $24.87 | 40,397,480 |
| 2021-10-19 | $26.29 | $26.74 | $25.90 | $26.60 | $25.84 | 43,891,700 |
| 2021-10-18 | $26.45 | $26.84 | $25.98 | $26.79 | $26.02 | 59,843,030 |
| 2021-10-15 | $25.97 | $26.65 | $25.55 | $25.65 | $24.91 | 56,955,590 |
| 2021-10-14 | $24.70 | $25.83 | $24.52 | $25.43 | $24.70 | 55,785,580 |
| 2021-10-13 | $24.19 | $24.44 | $23.71 | $24.29 | $23.59 | 20,640,580 |
| 2021-10-12 | $24.79 | $24.95 | $23.70 | $24.30 | $23.60 | 30,700,630 |
| 2021-10-11 | $24.35 | $24.96 | $23.87 | $24.95 | $24.23 | 31,643,020 |
| 2021-10-08 | $24.89 | $24.89 | $24.04 | $24.34 | $23.64 | 24,772,030 |
| 2021-10-07 | $24.46 | $24.46 | $24.46 | $24.46 | $23.76 | 0 |
| 2021-10-06 | $24.46 | $24.46 | $24.46 | $24.46 | $23.76 | 0 |
| 2021-09-30 | $23.66 | $24.55 | $23.61 | $24.46 | $23.76 | 34,133,290 |
| 2021-09-29 | $23.80 | $23.88 | $23.02 | $23.64 | $22.96 | 33,421,010 |
| 2021-09-28 | $23.68 | $24.11 | $23.62 | $24.00 | $23.31 | 31,381,640 |
| 2021-09-27 | $24.66 | $25.06 | $23.45 | $23.62 | $22.94 | 56,911,910 |
| 2021-09-24 | $25.85 | $26.30 | $24.79 | $24.87 | $24.16 | 52,660,980 |
| 2021-09-23 | $26.39 | $26.65 | $25.54 | $25.80 | $25.06 | 47,711,400 |
| 2021-09-22 | $25.52 | $26.09 | $25.21 | $26.05 | $25.30 | 54,552,600 |
| 2021-09-21 | $26.29 | $26.29 | $26.29 | $26.29 | $25.54 | 0 |
| 2021-09-20 | $26.29 | $26.29 | $26.29 | $26.29 | $25.54 | 0 |
| 2021-09-17 | $26.90 | $27.44 | $25.66 | $26.29 | $25.54 | 63,466,700 |
| 2021-09-16 | $28.62 | $29.15 | $27.00 | $27.19 | $26.41 | 84,229,830 |
| 2021-09-15 | $28.06 | $28.80 | $27.61 | $28.35 | $27.54 | 65,495,300 |
| 2021-09-14 | $29.98 | $29.98 | $28.28 | $28.57 | $27.75 | 112,664,060 |
| 2021-09-13 | $29.35 | $31.22 | $29.06 | $30.95 | $30.06 | 130,100,450 |
| 2021-09-10 | $28.00 | $29.59 | $27.81 | $28.58 | $27.76 | 125,557,200 |
| 2021-09-09 | $26.25 | $28.16 | $26.08 | $28.10 | $27.29 | 119,293,130 |
| 2021-09-08 | $26.19 | $26.97 | $25.83 | $26.58 | $25.82 | 74,061,680 |
| 2021-09-07 | $25.95 | $26.67 | $25.70 | $26.36 | $25.60 | 61,496,810 |
| 2021-09-06 | $26.85 | $26.98 | $25.01 | $25.95 | $25.21 | 64,331,640 |
| 2021-09-03 | $25.72 | $28.00 | $25.56 | $26.30 | $25.55 | 110,551,120 |
| 2021-09-02 | $24.51 | $26.35 | $24.50 | $25.72 | $24.98 | 65,241,870 |
| 2021-09-01 | $26.30 | $26.87 | $24.51 | $24.87 | $24.16 | 85,548,530 |
| 2021-08-31 | $25.50 | $26.59 | $25.00 | $26.53 | $25.77 | 86,964,390 |
| 2021-08-30 | $26.02 | $26.29 | $25.35 | $25.84 | $25.10 | 81,212,860 |
| 2021-08-27 | $24.71 | $25.47 | $24.71 | $25.42 | $24.69 | 65,861,220 |
| 2021-08-26 | $24.20 | $25.44 | $24.14 | $24.75 | $24.04 | 68,911,180 |
| 2021-08-25 | $24.00 | $24.61 | $23.69 | $24.55 | $23.85 | 52,966,530 |
| 2021-08-24 | $23.28 | $24.28 | $23.28 | $23.98 | $23.29 | 52,648,080 |
| 2021-08-23 | $23.00 | $23.25 | $22.85 | $23.13 | $22.47 | 30,004,500 |
| 2021-08-20 | $22.80 | $22.81 | $22.40 | $22.70 | $22.05 | 30,106,890 |
| 2021-08-19 | $23.17 | $23.18 | $22.65 | $22.86 | $22.20 | 42,165,900 |
| 2021-08-18 | $23.46 | $23.96 | $23.22 | $23.74 | $23.06 | 30,020,770 |
| 2021-08-17 | $24.00 | $24.76 | $23.51 | $23.75 | $23.07 | 46,090,240 |
| 2021-08-16 | $25.80 | $25.97 | $24.16 | $24.24 | $23.54 | 56,075,700 |
| 2021-08-13 | $25.10 | $25.48 | $24.83 | $25.27 | $24.54 | 49,289,880 |
| 2021-08-12 | $24.38 | $25.50 | $24.08 | $25.50 | $24.77 | 70,662,340 |
| 2021-08-11 | $24.77 | $24.87 | $24.29 | $24.41 | $23.71 | 39,412,010 |
| 2021-08-10 | $24.21 | $24.43 | $23.85 | $24.29 | $23.59 | 34,365,850 |
| 2021-08-09 | $24.01 | $24.62 | $23.68 | $24.47 | $23.77 | 39,646,630 |
| 2021-08-06 | $23.70 | $24.93 | $23.65 | $24.78 | $24.07 | 54,384,250 |
| 2021-08-05 | $24.37 | $24.52 | $23.58 | $23.77 | $23.09 | 60,851,300 |
| 2021-08-04 | $24.51 | $25.04 | $24.23 | $24.86 | $24.15 | 37,531,810 |
| 2021-08-03 | $25.75 | $25.79 | $24.20 | $24.50 | $23.80 | 68,771,740 |
| 2021-08-02 | $25.67 | $26.58 | $24.86 | $26.44 | $25.68 | 69,779,600 |
| 2021-07-30 | $25.41 | $25.94 | $25.11 | $25.82 | $25.08 | 53,008,030 |
| 2021-07-29 | $25.67 | $25.98 | $25.18 | $25.88 | $25.14 | 56,750,920 |
| 2021-07-28 | $26.00 | $26.18 | $24.55 | $25.10 | $24.38 | 66,295,590 |
| 2021-07-27 | $27.30 | $28.20 | $26.41 | $26.50 | $25.74 | 113,821,010 |
| 2021-07-26 | $26.72 | $27.11 | $25.75 | $26.50 | $25.74 | 99,378,290 |
| 2021-07-23 | $25.44 | $26.76 | $25.25 | $25.87 | $25.13 | 85,631,210 |
| 2021-07-22 | $24.10 | $25.44 | $23.82 | $25.43 | $24.70 | 76,359,220 |
| 2021-07-21 | $23.99 | $24.39 | $23.83 | $24.07 | $23.38 | 39,372,600 |
| 2021-07-20 | $23.69 | $23.99 | $23.41 | $23.82 | $23.14 | 42,299,260 |
| 2021-07-19 | $24.58 | $25.36 | $24.50 | $24.74 | $23.93 | 53,452,720 |
| 2021-07-16 | $25.44 | $25.62 | $24.70 | $24.89 | $24.07 | 73,538,620 |
| 2021-07-15 | $23.45 | $24.72 | $23.22 | $24.71 | $23.90 | 52,745,040 |
| 2021-07-14 | $24.20 | $24.21 | $23.40 | $23.53 | $22.76 | 39,262,390 |
| 2021-07-13 | $24.60 | $24.88 | $24.12 | $24.40 | $23.60 | 38,902,550 |
| 2021-07-12 | $25.37 | $25.67 | $24.56 | $24.61 | $23.80 | 77,326,290 |
| 2021-07-09 | $22.63 | $24.85 | $22.51 | $24.40 | $23.60 | 79,390,040 |
| 2021-07-08 | $23.31 | $24.14 | $22.84 | $22.90 | $22.15 | 42,250,020 |
| 2021-07-07 | $22.80 | $23.59 | $22.66 | $23.42 | $22.65 | 34,881,260 |
| 2021-07-06 | $23.35 | $23.54 | $22.80 | $23.53 | $22.76 | 38,365,730 |
| 2021-07-05 | $22.06 | $23.31 | $22.05 | $23.30 | $22.54 | 48,471,750 |
| 2021-07-01 | $22.41 | $22.49 | $21.93 | $21.95 | $21.23 | 18,834,420 |
| 2021-06-30 | $22.24 | $22.60 | $22.19 | $22.38 | $21.65 | 16,330,730 |
| 2021-06-29 | $22.83 | $22.87 | $22.26 | $22.30 | $21.57 | 23,374,920 |
| 2021-06-28 | $23.20 | $23.21 | $22.80 | $22.90 | $22.15 | 27,616,600 |
| 2021-06-25 | $22.88 | $23.55 | $22.75 | $23.47 | $22.70 | 41,313,980 |
| 2021-06-24 | $23.00 | $23.10 | $22.52 | $22.63 | $21.89 | 23,834,370 |
| 2021-06-23 | $22.80 | $23.04 | $22.61 | $22.82 | $22.07 | 28,685,600 |
| 2021-06-22 | $22.27 | $22.81 | $22.15 | $22.64 | $21.90 | 36,051,060 |
| 2021-06-21 | $21.98 | $22.26 | $21.90 | $22.08 | $21.36 | 25,157,860 |
| 2021-06-18 | $21.78 | $22.36 | $21.42 | $22.27 | $21.54 | 31,508,360 |
| 2021-06-17 | $22.12 | $22.49 | $22.05 | $22.24 | $21.51 | 23,832,230 |
| 2021-06-16 | $22.70 | $22.95 | $22.10 | $22.24 | $21.51 | 38,556,850 |
| 2021-06-15 | $24.13 | $24.14 | $22.98 | $23.09 | $22.33 | 50,584,210 |
| 2021-06-14 | $24.61 | $24.61 | $24.61 | $24.61 | $23.80 | 0 |
| 2021-06-11 | $24.20 | $24.75 | $23.63 | $24.61 | $23.80 | 48,900,290 |
| 2021-06-10 | $24.26 | $24.48 | $24.07 | $24.22 | $23.43 | 24,323,220 |
| 2021-06-09 | $24.29 | $24.69 | $24.08 | $24.42 | $23.62 | 27,933,220 |
| 2021-06-08 | $24.88 | $25.00 | $24.00 | $24.10 | $23.31 | 38,314,370 |
| 2021-06-07 | $24.84 | $25.15 | $24.78 | $24.83 | $24.02 | 24,550,290 |
| 2021-06-04 | $24.60 | $25.14 | $24.31 | $24.80 | $23.99 | 40,564,640 |
| 2021-06-03 | $25.30 | $25.98 | $25.21 | $25.51 | $24.67 | 30,048,300 |
| 2021-06-02 | $26.00 | $26.19 | $25.53 | $25.53 | $24.69 | 32,899,910 |
| 2021-06-01 | $26.05 | $26.37 | $25.42 | $26.29 | $25.43 | 41,793,670 |
| 2021-05-31 | $26.08 | $26.38 | $25.85 | $26.24 | $25.38 | 41,439,400 |
| 2021-05-28 | $26.50 | $26.63 | $25.67 | $25.82 | $24.97 | 65,501,170 |
| 2021-05-27 | $25.43 | $25.68 | $25.21 | $25.50 | $24.66 | 45,154,820 |
| 2021-05-26 | $25.29 | $25.75 | $25.01 | $25.74 | $24.90 | 50,980,670 |
| 2021-05-25 | $25.21 | $25.87 | $24.90 | $25.59 | $24.75 | 52,538,740 |
| 2021-05-24 | $25.28 | $25.49 | $24.80 | $25.13 | $24.31 | 45,173,090 |
| 2021-05-21 | $25.30 | $26.11 | $25.15 | $25.77 | $24.93 | 39,816,390 |
| 2021-05-20 | $25.02 | $25.60 | $24.60 | $25.42 | $24.59 | 58,042,730 |
| 2021-05-19 | $27.00 | $27.01 | $26.39 | $26.67 | $25.80 | 46,425,980 |
| 2021-05-18 | $27.40 | $27.67 | $27.11 | $27.50 | $26.60 | 46,861,660 |
| 2021-05-17 | $26.12 | $27.20 | $26.12 | $27.01 | $26.12 | 55,568,270 |
| 2021-05-14 | $26.93 | $27.23 | $26.08 | $26.56 | $25.69 | 75,615,210 |
| 2021-05-13 | $28.26 | $28.38 | $27.07 | $27.18 | $26.29 | 76,788,030 |
| 2021-05-12 | $29.25 | $29.77 | $28.70 | $29.52 | $28.55 | 51,971,140 |
| 2021-05-11 | $29.50 | $30.05 | $28.21 | $29.22 | $28.26 | 92,156,040 |
| 2021-05-10 | $29.01 | $30.82 | $28.80 | $30.81 | $29.80 | 105,637,750 |
| 2021-05-07 | $28.00 | $28.71 | $27.72 | $28.03 | $27.11 | 81,664,590 |
| 2021-05-06 | $27.78 | $28.07 | $27.02 | $27.45 | $26.55 | 67,803,370 |
| 2021-05-05 | $26.56 | $26.56 | $26.56 | $26.56 | $25.69 | 0 |
| 2021-05-04 | $26.56 | $26.56 | $26.56 | $26.56 | $25.69 | 0 |
| 2021-04-30 | $26.90 | $26.99 | $26.17 | $26.56 | $25.69 | 60,434,560 |
| 2021-04-29 | $27.78 | $27.88 | $27.17 | $27.33 | $26.43 | 59,215,100 |
| 2021-04-28 | $27.16 | $27.34 | $26.50 | $27.05 | $26.16 | 76,669,610 |
| 2021-04-27 | $27.11 | $28.25 | $27.00 | $28.11 | $27.19 | 101,736,300 |
| 2021-04-26 | $26.42 | $27.44 | $26.12 | $26.78 | $25.90 | 92,011,760 |
| 2021-04-23 | $25.48 | $26.09 | $25.33 | $25.92 | $25.07 | 46,226,960 |
| 2021-04-22 | $25.87 | $26.38 | $25.55 | $25.59 | $24.75 | 50,083,470 |
| 2021-04-21 | $25.36 | $25.65 | $25.02 | $25.53 | $24.69 | 45,644,070 |
| 2021-04-20 | $25.90 | $26.86 | $25.62 | $26.00 | $25.15 | 70,337,820 |
| 2021-04-19 | $24.76 | $26.77 | $24.47 | $26.50 | $25.63 | 79,810,050 |
| 2021-04-16 | $26.20 | $26.23 | $24.94 | $25.05 | $24.23 | 80,626,290 |
| 2021-04-15 | $24.10 | $25.50 | $24.03 | $25.27 | $24.44 | 78,594,180 |
| 2021-04-14 | $23.51 | $23.87 | $23.30 | $23.68 | $22.90 | 33,652,190 |
| 2021-04-13 | $23.17 | $23.60 | $23.13 | $23.48 | $22.71 | 32,956,220 |
| 2021-04-12 | $24.16 | $24.37 | $23.16 | $23.40 | $22.63 | 54,373,360 |
| 2021-04-09 | $25.44 | $25.44 | $24.47 | $24.60 | $23.79 | 78,349,980 |
| 2021-04-08 | $23.50 | $25.58 | $23.50 | $25.46 | $24.63 | 120,879,820 |
| 2021-04-07 | $22.83 | $23.37 | $22.42 | $23.25 | $22.49 | 41,323,730 |
| 2021-04-06 | $23.70 | $23.88 | $23.06 | $23.08 | $22.32 | 46,642,910 |
| 2021-04-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.34 | 0 |
| 2021-04-02 | $22.11 | $23.19 | $21.97 | $23.10 | $22.34 | 55,528,530 |
| 2021-04-01 | $22.01 | $22.44 | $21.72 | $22.20 | $21.47 | 32,773,460 |
| 2021-03-31 | $22.19 | $22.29 | $21.78 | $22.12 | $21.40 | 32,386,020 |
| 2021-03-30 | $21.70 | $22.69 | $21.22 | $22.53 | $21.79 | 62,773,520 |
| 2021-03-29 | $22.20 | $22.23 | $21.66 | $22.02 | $21.30 | 37,252,370 |
| 2021-03-26 | $21.58 | $22.20 | $21.44 | $22.03 | $21.31 | 40,942,570 |
| 2021-03-25 | $21.63 | $22.07 | $21.61 | $21.64 | $20.93 | 37,313,140 |
| 2021-03-24 | $22.80 | $22.89 | $21.55 | $21.62 | $20.91 | 70,255,500 |
| 2021-03-23 | $24.83 | $24.96 | $23.10 | $23.30 | $22.54 | 60,415,680 |
| 2021-03-22 | $24.21 | $24.65 | $23.68 | $24.53 | $23.73 | 44,300,320 |
| 2021-03-19 | $24.02 | $24.67 | $23.90 | $24.11 | $23.32 | 43,941,050 |
| 2021-03-18 | $25.38 | $25.65 | $24.60 | $24.66 | $23.85 | 53,942,780 |
| 2021-03-17 | $24.30 | $25.18 | $23.90 | $25.00 | $24.18 | 58,990,240 |
| 2021-03-16 | $26.40 | $26.49 | $24.71 | $25.12 | $24.30 | 81,291,340 |
| 2021-03-15 | $27.15 | $27.89 | $26.26 | $26.78 | $25.90 | 84,702,810 |
| 2021-03-12 | $26.68 | $27.00 | $25.87 | $27.00 | $26.12 | 96,994,330 |
| 2021-03-11 | $24.41 | $26.68 | $24.41 | $26.68 | $25.81 | 114,310,250 |
| 2021-03-10 | $24.22 | $24.74 | $24.01 | $24.25 | $23.46 | 48,808,860 |
| 2021-03-09 | $24.45 | $25.55 | $23.38 | $24.52 | $23.72 | 99,123,670 |
| 2021-03-08 | $25.75 | $26.00 | $24.05 | $24.05 | $23.26 | 70,404,620 |
| 2021-03-05 | $24.26 | $25.50 | $23.93 | $25.04 | $24.22 | 75,784,590 |
| 2021-03-04 | $25.90 | $26.59 | $25.40 | $25.50 | $24.66 | 86,882,270 |
| 2021-03-03 | $27.10 | $27.22 | $26.30 | $26.85 | $25.97 | 85,707,900 |
| 2021-03-02 | $27.42 | $27.50 | $26.02 | $26.65 | $25.78 | 107,950,060 |
| 2021-03-01 | $27.50 | $28.58 | $27.10 | $28.20 | $27.28 | 113,533,670 |
| 2021-02-26 | $26.72 | $29.18 | $26.70 | $27.90 | $26.99 | 119,541,490 |
| 2021-02-25 | $29.80 | $29.80 | $28.20 | $28.50 | $27.57 | 130,238,810 |
| 2021-02-24 | $29.98 | $30.50 | $28.08 | $28.29 | $27.36 | 159,758,080 |
| 2021-02-23 | $29.63 | $31.70 | $28.69 | $30.32 | $29.33 | 201,987,010 |
| 2021-02-22 | $28.96 | $29.63 | $28.28 | $29.63 | $28.66 | 90,720,030 |
| 2021-02-19 | $25.21 | $27.54 | $24.95 | $26.94 | $26.06 | 168,023,310 |
| 2021-02-18 | $25.21 | $25.21 | $24.50 | $25.21 | $24.38 | 93,876,650 |
| 2021-02-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.17 | 0 |
| 2021-02-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.17 | 0 |
| 2021-02-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.17 | 0 |
| 2021-02-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.17 | 0 |
| 2021-02-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.17 | 0 |
| 2021-02-10 | $21.09 | $23.15 | $21.00 | $22.92 | $22.17 | 81,464,770 |
| 2021-02-09 | $20.31 | $21.28 | $20.21 | $21.17 | $20.48 | 56,892,440 |
| 2021-02-08 | $19.20 | $19.93 | $19.00 | $19.79 | $19.14 | 40,161,780 |
| 2021-02-05 | $19.38 | $19.60 | $18.61 | $18.66 | $18.05 | 36,654,100 |
| 2021-02-04 | $19.49 | $19.90 | $18.79 | $19.30 | $18.67 | 39,931,140 |
| 2021-02-03 | $19.50 | $20.05 | $19.03 | $19.39 | $18.75 | 40,704,370 |
| 2021-02-02 | $19.50 | $19.89 | $19.22 | $19.55 | $18.91 | 30,197,030 |
| 2021-02-01 | $18.84 | $19.62 | $18.70 | $19.55 | $18.91 | 37,970,980 |
| 2021-01-29 | $19.71 | $19.82 | $18.42 | $18.84 | $18.22 | 48,844,920 |
| 2021-01-28 | $19.82 | $20.26 | $19.31 | $19.39 | $18.75 | 56,294,500 |
| 2021-01-27 | $21.17 | $21.40 | $20.33 | $20.87 | $20.19 | 39,459,930 |
| 2021-01-26 | $22.30 | $22.39 | $21.01 | $21.17 | $20.48 | 60,049,200 |
| 2021-01-25 | $22.26 | $23.40 | $22.00 | $22.72 | $21.98 | 64,715,470 |
| 2021-01-22 | $22.45 | $22.69 | $21.93 | $22.31 | $21.58 | 56,205,840 |
| 2021-01-21 | $21.38 | $23.05 | $21.19 | $22.92 | $22.17 | 77,607,090 |
| 2021-01-20 | $20.86 | $21.46 | $20.80 | $21.37 | $20.67 | 38,821,960 |
| 2021-01-19 | $21.89 | $21.90 | $20.81 | $20.87 | $20.19 | 51,204,800 |
| 2021-01-18 | $21.35 | $22.22 | $20.66 | $21.97 | $21.25 | 52,154,990 |
| 2021-01-15 | $22.19 | $22.54 | $21.33 | $21.85 | $21.13 | 55,420,060 |
| 2021-01-14 | $22.80 | $22.81 | $21.40 | $21.80 | $21.09 | 62,287,300 |
| 2021-01-13 | $23.15 | $24.35 | $22.40 | $22.55 | $21.81 | 92,419,870 |
| 2021-01-12 | $22.10 | $23.44 | $21.85 | $23.35 | $22.58 | 83,637,680 |
| 2021-01-11 | $24.00 | $24.40 | $22.90 | $23.10 | $22.34 | 115,144,580 |
| 2021-01-08 | $23.30 | $24.96 | $22.22 | $24.84 | $24.03 | 135,270,020 |
| 2021-01-07 | $21.07 | $22.94 | $21.07 | $22.81 | $22.06 | 132,856,020 |
| 2021-01-06 | $21.70 | $21.96 | $20.73 | $21.07 | $20.38 | 93,836,000 |
| 2021-01-05 | $21.19 | $21.48 | $20.72 | $20.99 | $20.30 | 75,402,990 |
| 2021-01-04 | $20.02 | $21.41 | $20.02 | $21.38 | $20.68 | 79,101,360 |
| 2021-01-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.30 | 0 |
| 2020-12-31 | $19.89 | $20.20 | $19.56 | $19.95 | $19.30 | 47,895,920 |
| 2020-12-30 | $19.64 | $20.25 | $19.54 | $20.06 | $19.40 | 35,958,280 |
| 2020-12-29 | $20.80 | $20.83 | $19.65 | $19.74 | $19.09 | 49,457,530 |
| 2020-12-28 | $20.55 | $21.21 | $20.48 | $20.84 | $20.16 | 57,628,910 |
| 2020-12-25 | $19.37 | $20.84 | $19.27 | $20.59 | $19.92 | 56,956,680 |
| 2020-12-24 | $20.20 | $20.29 | $19.29 | $19.61 | $18.97 | 43,420,640 |
| 2020-12-23 | $19.65 | $20.29 | $19.40 | $19.97 | $19.32 | 61,281,290 |
| 2020-12-22 | $21.35 | $21.45 | $19.79 | $19.79 | $19.14 | 97,979,030 |
| 2020-12-21 | $21.41 | $21.99 | $20.83 | $21.99 | $21.27 | 79,547,540 |
| 2020-12-18 | $20.90 | $21.60 | $20.78 | $21.41 | $20.71 | 86,049,160 |
| 2020-12-17 | $19.39 | $20.92 | $19.23 | $20.92 | $20.23 | 85,002,740 |
| 2020-12-16 | $19.47 | $19.85 | $19.12 | $19.40 | $18.76 | 47,206,250 |
| 2020-12-15 | $19.33 | $19.48 | $18.96 | $19.35 | $18.72 | 43,288,210 |
| 2020-12-14 | $19.51 | $19.88 | $19.14 | $19.57 | $18.93 | 55,205,880 |
| 2020-12-11 | $21.30 | $21.55 | $19.41 | $19.89 | $19.24 | 94,854,320 |
| 2020-12-10 | $20.00 | $20.49 | $19.68 | $20.47 | $19.80 | 54,358,200 |
| 2020-12-09 | $20.40 | $21.03 | $20.25 | $20.32 | $19.65 | 57,405,390 |
| 2020-12-08 | $20.63 | $20.75 | $19.88 | $20.29 | $19.63 | 62,111,470 |
| 2020-12-07 | $21.00 | $21.40 | $20.56 | $20.62 | $19.94 | 60,450,190 |
| 2020-12-04 | $20.41 | $21.20 | $20.32 | $21.18 | $20.49 | 70,108,890 |
| 2020-12-03 | $21.27 | $21.36 | $20.39 | $20.40 | $19.73 | 95,473,850 |
| 2020-12-02 | $22.02 | $22.95 | $21.46 | $21.73 | $21.02 | 94,259,200 |
| 2020-12-01 | $21.38 | $22.35 | $21.26 | $22.30 | $21.57 | 73,150,790 |
| 2020-11-30 | $21.00 | $22.88 | $20.90 | $22.00 | $21.28 | 105,062,520 |
| 2020-11-27 | $20.39 | $21.05 | $19.65 | $20.85 | $20.17 | 95,755,170 |
| 2020-11-26 | $19.85 | $20.57 | $19.61 | $20.57 | $19.90 | 89,500,690 |
| 2020-11-25 | $20.15 | $20.75 | $19.61 | $19.74 | $19.09 | 86,963,860 |
| 2020-11-24 | $19.18 | $20.45 | $18.71 | $20.15 | $19.49 | 96,640,270 |
| 2020-11-23 | $18.59 | $19.75 | $18.35 | $19.18 | $18.55 | 104,831,120 |
| 2020-11-20 | $17.07 | $18.38 | $17.04 | $18.05 | $17.46 | 82,190,760 |
| 2020-11-19 | $17.38 | $17.57 | $16.88 | $17.17 | $16.61 | 47,100,230 |
| 2020-11-18 | $17.20 | $17.99 | $17.19 | $17.55 | $16.97 | 75,161,210 |
| 2020-11-17 | $17.15 | $17.60 | $17.10 | $17.22 | $16.66 | 80,539,930 |
| 2020-11-16 | $16.18 | $17.51 | $16.11 | $17.44 | $16.87 | 103,497,110 |
| 2020-11-13 | $15.89 | $16.09 | $15.68 | $15.92 | $15.40 | 21,184,390 |
| 2020-11-12 | $16.13 | $16.13 | $15.80 | $15.88 | $15.36 | 25,315,810 |
| 2020-11-11 | $16.08 | $16.63 | $16.03 | $16.30 | $15.77 | 42,542,990 |
| 2020-11-10 | $16.20 | $16.46 | $16.03 | $16.12 | $15.59 | 35,128,600 |
| 2020-11-09 | $16.33 | $16.53 | $16.15 | $16.20 | $15.67 | 43,228,440 |
| 2020-11-06 | $15.90 | $16.14 | $15.77 | $15.95 | $15.43 | 22,067,220 |
| 2020-11-05 | $15.85 | $15.94 | $15.56 | $15.76 | $15.24 | 24,548,370 |
| 2020-11-04 | $15.92 | $15.98 | $15.48 | $15.64 | $15.13 | 35,614,960 |
| 2020-11-03 | $15.13 | $16.20 | $15.13 | $16.10 | $15.57 | 62,246,160 |
| 2020-11-02 | $14.79 | $15.07 | $14.70 | $15.05 | $14.56 | 14,333,940 |
| 2020-10-30 | $15.13 | $15.13 | $14.80 | $14.80 | $14.32 | 16,378,140 |
| 2020-10-29 | $15.01 | $15.41 | $14.72 | $15.22 | $14.72 | 29,238,620 |
| 2020-10-28 | $14.62 | $15.42 | $14.56 | $15.27 | $14.77 | 34,672,280 |
| 2020-10-27 | $14.79 | $14.82 | $14.48 | $14.62 | $14.14 | 16,225,280 |
| 2020-10-26 | $14.79 | $15.01 | $14.63 | $14.93 | $14.44 | 16,366,920 |
| 2020-10-23 | $14.71 | $15.02 | $14.65 | $14.84 | $14.35 | 14,784,660 |
| 2020-10-22 | $14.85 | $15.15 | $14.67 | $14.83 | $14.34 | 15,187,620 |
| 2020-10-21 | $15.02 | $15.08 | $14.75 | $14.94 | $14.45 | 19,141,260 |
| 2020-10-20 | $14.73 | $14.75 | $14.45 | $14.73 | $14.25 | 11,669,580 |
| 2020-10-19 | $14.70 | $15.15 | $14.64 | $14.80 | $14.32 | 18,542,490 |
| 2020-10-16 | $14.71 | $14.83 | $14.60 | $14.66 | $14.18 | 9,738,020 |
| 2020-10-15 | $14.64 | $14.79 | $14.60 | $14.64 | $14.16 | 6,574,360 |
| 2020-10-14 | $14.77 | $14.77 | $14.58 | $14.62 | $14.14 | 10,539,500 |
| 2020-10-13 | $14.90 | $14.94 | $14.67 | $14.85 | $14.36 | 11,805,380 |
| 2020-10-12 | $14.57 | $14.94 | $14.57 | $14.91 | $14.42 | 16,882,330 |
| 2020-10-09 | $14.47 | $14.63 | $14.41 | $14.55 | $14.07 | 17,771,270 |
| 2020-10-08 | $14.17 | $14.17 | $14.17 | $14.17 | $13.71 | 0 |
| 2020-10-07 | $14.17 | $14.17 | $14.17 | $14.17 | $13.71 | 0 |
| 2020-10-06 | $14.17 | $14.17 | $14.17 | $14.17 | $13.71 | 0 |
| 2020-10-05 | $14.17 | $14.17 | $14.17 | $14.17 | $13.71 | 0 |
| 2020-10-02 | $14.17 | $14.17 | $14.17 | $14.17 | $13.71 | 0 |
| 2020-10-01 | $14.17 | $14.17 | $14.17 | $14.17 | $13.71 | 0 |
| 2020-09-30 | $14.28 | $14.29 | $14.07 | $14.17 | $13.71 | 13,115,870 |
| 2020-09-29 | $14.60 | $14.60 | $14.18 | $14.25 | $13.78 | 21,707,200 |
| 2020-09-28 | $14.66 | $14.71 | $14.41 | $14.44 | $13.97 | 14,880,010 |
| 2020-09-25 | $14.75 | $14.82 | $14.52 | $14.59 | $14.11 | 15,102,070 |
| 2020-09-24 | $14.90 | $14.98 | $14.64 | $14.64 | $14.16 | 24,118,350 |
| 2020-09-23 | $15.45 | $15.55 | $15.08 | $15.17 | $14.67 | 16,770,110 |
| 2020-09-22 | $15.89 | $15.90 | $15.43 | $15.45 | $14.94 | 19,994,200 |
| 2020-09-21 | $16.04 | $16.24 | $15.99 | $16.03 | $15.50 | 31,257,520 |
| 2020-09-18 | $15.15 | $16.06 | $15.15 | $15.99 | $15.47 | 34,854,000 |
| 2020-09-17 | $15.04 | $15.11 | $14.87 | $14.99 | $14.50 | 11,828,400 |
| 2020-09-16 | $15.29 | $15.37 | $15.06 | $15.13 | $14.63 | 10,446,980 |
| 2020-09-15 | $15.30 | $15.44 | $15.11 | $15.41 | $14.91 | 10,720,300 |
| 2020-09-14 | $15.21 | $15.43 | $14.88 | $15.27 | $14.77 | 10,560,210 |
| 2020-09-11 | $15.01 | $15.19 | $14.88 | $15.16 | $14.66 | 14,693,000 |
| 2020-09-10 | $15.59 | $15.71 | $15.13 | $15.15 | $14.65 | 15,619,100 |
| 2020-09-09 | $15.60 | $15.67 | $15.35 | $15.41 | $14.91 | 17,317,490 |
| 2020-09-08 | $15.88 | $16.08 | $15.52 | $15.95 | $15.43 | 25,335,970 |
| 2020-09-07 | $15.70 | $16.20 | $15.70 | $15.82 | $15.30 | 36,405,630 |
| 2020-09-04 | $15.49 | $15.68 | $15.37 | $15.45 | $14.94 | 20,932,910 |
| 2020-09-03 | $15.95 | $16.16 | $15.82 | $15.88 | $15.36 | 17,258,450 |
| 2020-09-02 | $16.03 | $16.13 | $15.76 | $15.95 | $15.43 | 25,623,220 |
| 2020-09-01 | $15.66 | $16.26 | $15.65 | $16.23 | $15.70 | 39,737,280 |
| 2020-08-31 | $15.48 | $16.02 | $15.48 | $15.62 | $15.11 | 28,240,920 |
| 2020-08-28 | $15.11 | $15.45 | $15.06 | $15.45 | $14.94 | 13,372,320 |
| 2020-08-27 | $15.10 | $15.17 | $15.00 | $15.11 | $14.61 | 7,593,190 |
| 2020-08-26 | $15.13 | $15.27 | $14.92 | $15.00 | $14.51 | 12,980,600 |
| 2020-08-25 | $15.49 | $15.50 | $15.03 | $15.13 | $14.63 | 17,730,720 |
| 2020-08-24 | $15.50 | $15.54 | $15.25 | $15.45 | $14.94 | 12,574,560 |
| 2020-08-21 | $15.54 | $15.76 | $15.54 | $15.59 | $15.08 | 14,360,800 |
| 2020-08-20 | $15.60 | $15.77 | $15.48 | $15.60 | $15.09 | 15,695,270 |
| 2020-08-19 | $15.90 | $16.10 | $15.72 | $15.73 | $15.21 | 30,490,530 |
| 2020-08-18 | $15.75 | $15.83 | $15.48 | $15.63 | $15.12 | 22,991,660 |
| 2020-08-17 | $15.10 | $15.55 | $15.02 | $15.54 | $15.03 | 26,164,500 |
| 2020-08-14 | $14.93 | $15.13 | $14.82 | $15.10 | $14.61 | 17,429,850 |
| 2020-08-13 | $15.14 | $15.19 | $14.97 | $15.02 | $14.53 | 19,219,530 |
| 2020-08-12 | $15.04 | $15.15 | $14.68 | $15.01 | $14.52 | 34,953,120 |
| 2020-08-11 | $16.03 | $16.14 | $15.34 | $15.36 | $14.86 | 35,412,200 |
| 2020-08-10 | $16.09 | $16.19 | $15.80 | $15.95 | $15.43 | 35,485,060 |
| 2020-08-07 | $17.26 | $17.26 | $16.32 | $16.61 | $16.07 | 44,790,840 |
| 2020-08-06 | $17.05 | $17.33 | $16.64 | $17.08 | $16.52 | 59,648,630 |
| 2020-08-05 | $16.95 | $17.12 | $16.51 | $16.92 | $16.37 | 48,665,910 |
| 2020-08-04 | $16.36 | $17.34 | $16.16 | $16.86 | $16.31 | 78,572,020 |
| 2020-08-03 | $16.15 | $16.40 | $15.92 | $16.29 | $15.76 | 50,274,370 |
| 2020-07-31 | $15.70 | $16.59 | $15.65 | $16.19 | $15.66 | 59,636,370 |
| 2020-07-30 | $15.82 | $15.95 | $15.54 | $15.69 | $15.18 | 26,233,270 |
| 2020-07-29 | $15.77 | $15.88 | $15.32 | $15.88 | $15.36 | 31,600,390 |
| 2020-07-28 | $16.53 | $16.62 | $15.62 | $15.80 | $15.28 | 53,016,570 |
| 2020-07-27 | $15.38 | $16.09 | $15.38 | $16.02 | $15.50 | 49,252,840 |
| 2020-07-24 | $15.79 | $16.03 | $15.18 | $15.23 | $14.73 | 32,424,480 |
| 2020-07-23 | $15.94 | $16.11 | $15.55 | $15.93 | $15.41 | 32,348,680 |
| 2020-07-22 | $16.30 | $16.48 | $15.92 | $15.97 | $15.45 | 42,383,850 |
| 2020-07-21 | $16.01 | $16.12 | $15.58 | $15.70 | $15.19 | 25,934,730 |
| 2020-07-20 | $15.19 | $16.04 | $15.08 | $15.89 | $15.37 | 43,960,440 |
| 2020-07-17 | $14.94 | $15.25 | $14.82 | $15.01 | $14.52 | 30,456,490 |
| 2020-07-16 | $15.59 | $15.87 | $14.91 | $14.92 | $14.43 | 42,128,010 |
| 2020-07-15 | $16.46 | $16.63 | $15.66 | $15.87 | $15.26 | 46,444,000 |
| 2020-07-14 | $16.35 | $16.76 | $16.06 | $16.38 | $15.75 | 56,451,700 |
| 2020-07-13 | $16.20 | $16.96 | $16.16 | $16.72 | $16.08 | 84,932,550 |
| 2020-07-10 | $16.15 | $16.27 | $15.65 | $15.71 | $15.10 | 58,284,240 |
| 2020-07-09 | $16.36 | $16.64 | $15.89 | $16.50 | $15.86 | 88,940,250 |
| 2020-07-08 | $15.40 | $16.49 | $15.30 | $16.09 | $15.47 | 81,320,800 |
| 2020-07-07 | $16.20 | $16.42 | $15.38 | $15.39 | $14.80 | 74,867,150 |
| 2020-07-06 | $14.73 | $15.82 | $14.73 | $15.78 | $15.17 | 76,720,140 |
| 2020-07-03 | $14.35 | $14.82 | $14.22 | $14.48 | $13.92 | 55,568,750 |
| 2020-07-02 | $13.90 | $14.37 | $13.87 | $14.31 | $13.76 | 51,907,950 |
| 2020-07-01 | $13.55 | $13.97 | $13.55 | $13.93 | $13.39 | 44,041,660 |
| 2020-06-30 | $13.43 | $13.47 | $13.35 | $13.46 | $12.94 | 15,221,690 |
| 2020-06-29 | $13.41 | $13.46 | $13.19 | $13.35 | $12.84 | 15,330,770 |
| 2020-06-26 | $13.28 | $13.28 | $13.28 | $13.28 | $12.77 | 0 |
| 2020-06-25 | $13.28 | $13.28 | $13.28 | $13.28 | $12.77 | 0 |
| 2020-06-24 | $13.37 | $13.45 | $13.27 | $13.28 | $12.77 | 9,644,410 |
| 2020-06-23 | $13.34 | $13.49 | $13.26 | $13.34 | $12.83 | 12,324,760 |
| 2020-06-22 | $13.42 | $13.53 | $13.27 | $13.31 | $12.80 | 16,801,780 |
| 2020-06-19 | $13.34 | $13.39 | $13.23 | $13.35 | $12.84 | 13,234,970 |
| 2020-06-18 | $13.21 | $13.46 | $13.06 | $13.31 | $12.80 | 14,688,950 |
| 2020-06-17 | $13.10 | $13.24 | $13.01 | $13.21 | $12.70 | 12,429,680 |
| 2020-06-16 | $12.96 | $13.25 | $12.93 | $13.23 | $12.72 | 17,965,340 |
| 2020-06-15 | $12.96 | $13.07 | $12.87 | $12.88 | $12.38 | 14,502,110 |
| 2020-06-12 | $12.98 | $13.11 | $12.82 | $13.08 | $12.58 | 23,578,490 |
| 2020-06-11 | $13.77 | $13.78 | $13.25 | $13.32 | $12.81 | 22,398,450 |
| 2020-06-10 | $13.90 | $13.92 | $13.44 | $13.50 | $12.98 | 20,440,220 |
| 2020-06-09 | $13.58 | $13.92 | $13.51 | $13.60 | $13.08 | 28,915,880 |
| 2020-06-08 | $13.49 | $13.87 | $13.40 | $13.61 | $13.09 | 53,889,370 |
| 2020-06-05 | $12.91 | $13.07 | $12.81 | $13.05 | $12.55 | 9,787,090 |
| 2020-06-04 | $13.07 | $13.08 | $12.82 | $12.88 | $12.38 | 10,417,220 |
| 2020-06-03 | $13.04 | $13.20 | $13.03 | $13.04 | $12.54 | 20,194,980 |
| 2020-06-02 | $13.07 | $13.08 | $12.90 | $12.95 | $12.45 | 11,270,220 |
| 2020-06-01 | $12.73 | $13.01 | $12.73 | $13.00 | $12.50 | 16,719,800 |
| 2020-05-29 | $12.66 | $12.75 | $12.57 | $12.75 | $12.26 | 8,177,870 |
| 2020-05-28 | $12.60 | $12.76 | $12.57 | $12.70 | $12.21 | 8,581,580 |
| 2020-05-27 | $12.68 | $12.69 | $12.50 | $12.61 | $12.12 | 7,259,130 |
| 2020-05-26 | $12.63 | $12.70 | $12.59 | $12.69 | $12.20 | 6,669,650 |
| 2020-05-25 | $12.59 | $12.68 | $12.56 | $12.59 | $12.10 | 5,496,470 |
| 2020-05-22 | $12.73 | $12.79 | $12.50 | $12.63 | $12.14 | 12,681,720 |
| 2020-05-21 | $12.96 | $13.08 | $12.81 | $12.84 | $12.34 | 12,455,580 |
| 2020-05-20 | $13.02 | $13.09 | $12.83 | $12.87 | $12.37 | 10,418,360 |
| 2020-05-19 | $13.18 | $13.28 | $12.99 | $13.02 | $12.52 | 18,900,710 |
| 2020-05-18 | $12.71 | $13.10 | $12.65 | $12.99 | $12.49 | 23,214,300 |
| 2020-05-15 | $12.71 | $12.76 | $12.61 | $12.61 | $12.12 | 9,229,020 |
| 2020-05-14 | $12.72 | $12.89 | $12.66 | $12.72 | $12.23 | 6,401,780 |
| 2020-05-13 | $12.73 | $12.77 | $12.65 | $12.72 | $12.23 | 5,741,670 |
| 2020-05-12 | $12.95 | $12.95 | $12.75 | $12.81 | $12.32 | 7,944,680 |
| 2020-05-11 | $13.04 | $13.10 | $12.89 | $12.96 | $12.46 | 9,050,520 |
| 2020-05-08 | $12.95 | $13.08 | $12.88 | $12.99 | $12.49 | 12,207,150 |
| 2020-05-07 | $12.92 | $12.92 | $12.81 | $12.86 | $12.36 | 8,919,280 |
| 2020-05-06 | $12.63 | $12.94 | $12.60 | $12.91 | $12.41 | 11,717,040 |
| 2020-05-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.31 | 0 |
| 2020-05-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.31 | 0 |
| 2020-05-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.31 | 0 |
| 2020-04-30 | $12.55 | $12.83 | $12.55 | $12.80 | $12.31 | 11,224,230 |
| 2020-04-29 | $12.41 | $12.57 | $12.38 | $12.51 | $12.03 | 6,496,240 |
| 2020-04-28 | $12.72 | $12.73 | $12.33 | $12.54 | $12.06 | 9,592,670 |
| 2020-04-27 | $12.64 | $12.88 | $12.64 | $12.73 | $12.24 | 8,211,560 |
| 2020-04-24 | $12.78 | $12.83 | $12.64 | $12.67 | $12.18 | 8,601,650 |
| 2020-04-23 | $12.89 | $12.92 | $12.74 | $12.80 | $12.31 | 9,184,240 |
| 2020-04-22 | $12.80 | $12.87 | $12.69 | $12.87 | $12.37 | 9,061,020 |
| 2020-04-21 | $13.02 | $13.02 | $12.80 | $12.89 | $12.39 | 11,044,600 |
| 2020-04-20 | $13.15 | $13.15 | $13.02 | $13.10 | $12.59 | 9,322,970 |
| 2020-04-17 | $13.20 | $13.26 | $13.08 | $13.09 | $12.59 | 10,764,800 |
| 2020-04-16 | $13.10 | $13.10 | $12.94 | $13.06 | $12.56 | 11,612,890 |
| 2020-04-15 | $13.43 | $13.44 | $13.14 | $13.16 | $12.65 | 16,901,750 |
| 2020-04-14 | $13.40 | $13.65 | $13.26 | $13.54 | $13.02 | 25,458,850 |
| 2020-04-13 | $13.08 | $13.38 | $12.93 | $13.38 | $12.86 | 19,018,460 |
| 2020-04-10 | $13.25 | $13.25 | $12.88 | $13.07 | $12.57 | 13,080,640 |
| 2020-04-09 | $13.45 | $13.49 | $13.12 | $13.14 | $12.63 | 14,109,840 |
| 2020-04-08 | $13.00 | $13.34 | $12.98 | $13.26 | $12.75 | 18,756,440 |
| 2020-04-07 | $12.87 | $13.23 | $12.81 | $13.16 | $12.65 | 24,849,610 |
| 2020-04-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.17 | 0 |
| 2020-04-03 | $12.71 | $12.71 | $12.59 | $12.66 | $12.17 | 8,330,510 |
| 2020-04-02 | $12.41 | $12.73 | $12.40 | $12.73 | $12.24 | 10,192,910 |
| 2020-04-01 | $12.60 | $12.82 | $12.55 | $12.57 | $12.09 | 12,009,940 |
| 2020-03-31 | $12.64 | $12.77 | $12.48 | $12.63 | $12.14 | 10,357,390 |
| 2020-03-30 | $12.52 | $12.61 | $12.35 | $12.46 | $11.98 | 9,588,030 |
| 2020-03-27 | $12.81 | $12.85 | $12.67 | $12.70 | $12.21 | 11,180,970 |
| 2020-03-26 | $12.74 | $12.85 | $12.61 | $12.68 | $12.19 | 13,673,760 |
| 2020-03-25 | $13.00 | $13.06 | $12.73 | $12.87 | $12.37 | 19,573,740 |
| 2020-03-24 | $12.52 | $12.63 | $12.35 | $12.60 | $12.11 | 20,529,950 |
| 2020-03-23 | $12.18 | $12.36 | $12.15 | $12.19 | $11.72 | 14,168,160 |
| 2020-03-20 | $12.37 | $12.63 | $12.23 | $12.61 | $12.12 | 17,285,170 |
| 2020-03-19 | $12.46 | $12.58 | $12.10 | $12.31 | $11.84 | 31,922,270 |
| 2020-03-18 | $13.26 | $13.36 | $12.78 | $12.80 | $12.31 | 24,331,600 |
| 2020-03-17 | $13.27 | $13.47 | $13.01 | $13.24 | $12.73 | 17,840,640 |
| 2020-03-16 | $13.60 | $13.68 | $13.23 | $13.26 | $12.75 | 19,863,270 |
| 2020-03-13 | $13.29 | $13.62 | $13.13 | $13.57 | $13.05 | 27,720,470 |
| 2020-03-12 | $13.90 | $13.93 | $13.71 | $13.79 | $13.26 | 19,638,220 |
| 2020-03-11 | $14.10 | $14.15 | $13.97 | $13.97 | $13.43 | 16,982,630 |
| 2020-03-10 | $13.84 | $14.16 | $13.79 | $14.15 | $13.60 | 24,344,880 |
| 2020-03-09 | $14.10 | $14.11 | $13.78 | $13.91 | $13.37 | 40,188,260 |
| 2020-03-06 | $14.55 | $14.65 | $14.36 | $14.43 | $13.87 | 30,546,740 |
| 2020-03-05 | $14.56 | $14.84 | $14.44 | $14.75 | $14.18 | 43,747,420 |
| 2020-03-04 | $14.30 | $14.47 | $14.23 | $14.47 | $13.91 | 24,423,290 |
| 2020-03-03 | $14.57 | $14.65 | $14.17 | $14.26 | $13.71 | 27,183,730 |
| 2020-03-02 | $13.77 | $14.33 | $13.76 | $14.30 | $13.75 | 28,187,800 |
| 2020-02-28 | $14.01 | $14.18 | $13.69 | $13.69 | $13.16 | 38,903,120 |
| 2020-02-27 | $14.56 | $14.66 | $14.37 | $14.38 | $13.83 | 23,603,450 |
| 2020-02-26 | $14.26 | $14.82 | $14.25 | $14.52 | $13.96 | 33,624,570 |
| 2020-02-25 | $14.60 | $14.69 | $14.19 | $14.55 | $13.99 | 42,074,810 |
| 2020-02-24 | $14.87 | $15.05 | $14.68 | $14.87 | $14.30 | 37,916,170 |
| 2020-02-21 | $14.80 | $15.08 | $14.76 | $14.91 | $14.33 | 36,932,870 |
| 2020-02-20 | $14.70 | $14.95 | $14.42 | $14.89 | $14.32 | 42,494,550 |
| 2020-02-19 | $14.80 | $14.90 | $14.67 | $14.70 | $14.13 | 30,579,330 |
| 2020-02-18 | $14.81 | $14.91 | $14.60 | $14.78 | $14.21 | 32,207,870 |
| 2020-02-17 | $14.59 | $14.91 | $14.52 | $14.90 | $14.33 | 36,980,410 |
| 2020-02-14 | $14.32 | $14.81 | $14.25 | $14.60 | $14.04 | 36,224,970 |
| 2020-02-13 | $14.38 | $14.58 | $14.25 | $14.32 | $13.77 | 31,847,850 |
| 2020-02-12 | $14.19 | $14.42 | $14.10 | $14.34 | $13.79 | 32,231,960 |
| 2020-02-11 | $14.26 | $14.37 | $14.10 | $14.25 | $13.70 | 32,353,210 |
| 2020-02-10 | $13.87 | $14.27 | $13.83 | $14.24 | $13.69 | 36,514,860 |
| 2020-02-07 | $13.88 | $14.00 | $13.78 | $13.98 | $13.44 | 26,547,330 |
| 2020-02-06 | $13.93 | $14.07 | $13.74 | $14.04 | $13.50 | 44,428,280 |
| 2020-02-05 | $13.70 | $14.16 | $13.70 | $13.88 | $13.34 | 37,820,900 |
| 2020-02-04 | $13.52 | $13.78 | $13.42 | $13.70 | $13.17 | 39,629,610 |
| 2020-02-03 | $13.62 | $13.78 | $13.62 | $13.62 | $13.09 | 23,133,120 |
| 2020-01-31 | $15.13 | $15.13 | $15.13 | $15.13 | $14.55 | 0 |
| 2020-01-30 | $15.13 | $15.13 | $15.13 | $15.13 | $14.55 | 0 |
| 2020-01-29 | $15.13 | $15.13 | $15.13 | $15.13 | $14.55 | 0 |
| 2020-01-28 | $15.13 | $15.13 | $15.13 | $15.13 | $14.55 | 0 |
| 2020-01-27 | $15.13 | $15.13 | $15.13 | $15.13 | $14.55 | 0 |
| 2020-01-24 | $15.13 | $15.13 | $15.13 | $15.13 | $14.55 | 0 |
| 2020-01-23 | $15.39 | $15.67 | $14.95 | $15.13 | $14.55 | 25,554,530 |
| 2020-01-22 | $15.52 | $15.76 | $15.22 | $15.68 | $15.08 | 26,939,000 |
| 2020-01-21 | $16.33 | $16.34 | $15.60 | $15.61 | $15.01 | 32,298,590 |
| 2020-01-20 | $16.28 | $16.39 | $16.20 | $16.38 | $15.75 | 12,136,930 |
| 2020-01-17 | $16.49 | $16.54 | $16.26 | $16.29 | $15.66 | 12,513,100 |
| 2020-01-16 | $16.54 | $16.69 | $16.36 | $16.45 | $15.82 | 13,865,550 |
| 2020-01-15 | $16.85 | $16.90 | $16.46 | $16.50 | $15.86 | 20,812,150 |
| 2020-01-14 | $17.01 | $17.20 | $16.86 | $16.90 | $16.25 | 31,684,200 |
| 2020-01-13 | $16.67 | $16.88 | $16.55 | $16.85 | $16.20 | 17,937,550 |
| 2020-01-10 | $16.85 | $16.91 | $16.54 | $16.83 | $16.18 | 23,704,580 |
| 2020-01-09 | $17.00 | $17.05 | $16.68 | $16.84 | $16.19 | 21,999,820 |
| 2020-01-08 | $17.18 | $17.19 | $16.63 | $16.85 | $16.20 | 33,032,050 |
| 2020-01-07 | $17.05 | $17.26 | $16.86 | $17.10 | $16.44 | 33,220,750 |
| 2020-01-06 | $17.10 | $17.27 | $16.85 | $16.99 | $16.33 | 38,838,890 |
| 2020-01-03 | $17.10 | $17.36 | $16.89 | $17.17 | $16.51 | 26,801,080 |
| 2020-01-02 | $17.06 | $17.50 | $17.03 | $17.13 | $16.47 | 35,147,160 |
| 2020-01-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.28 | 0 |
| 2019-12-31 | $17.10 | $17.25 | $16.76 | $16.93 | $16.28 | 34,686,860 |
| 2019-12-30 | $16.58 | $17.52 | $16.47 | $17.29 | $16.62 | 61,979,090 |
| 2019-12-27 | $16.26 | $17.62 | $16.19 | $16.79 | $16.14 | 70,278,510 |
| 2019-12-26 | $16.14 | $16.69 | $16.01 | $16.17 | $15.55 | 35,298,940 |
| 2019-12-25 | $16.15 | $16.48 | $16.05 | $16.24 | $15.61 | 39,297,680 |
| 2019-12-24 | $15.03 | $16.31 | $14.95 | $16.23 | $15.60 | 54,109,780 |
| 2019-12-23 | $15.24 | $15.24 | $14.82 | $14.90 | $14.33 | 16,369,690 |
| 2019-12-20 | $15.67 | $15.73 | $15.21 | $15.24 | $14.65 | 15,234,120 |
| 2019-12-19 | $15.48 | $15.57 | $15.42 | $15.55 | $14.95 | 11,875,110 |
| 2019-12-18 | $15.58 | $15.70 | $15.46 | $15.48 | $14.88 | 17,353,060 |
| 2019-12-17 | $15.37 | $15.79 | $15.35 | $15.65 | $15.05 | 35,324,250 |
| 2019-12-16 | $15.20 | $15.28 | $15.08 | $15.27 | $14.68 | 19,908,310 |
| 2019-12-13 | $15.25 | $15.48 | $15.14 | $15.28 | $14.69 | 24,968,980 |
| 2019-12-12 | $15.50 | $15.59 | $15.15 | $15.19 | $14.60 | 25,061,280 |
| 2019-12-11 | $15.15 | $15.29 | $15.01 | $15.20 | $14.61 | 26,409,730 |
| 2019-12-10 | $14.80 | $15.49 | $14.79 | $15.09 | $14.51 | 49,064,280 |
| 2019-12-09 | $14.47 | $14.55 | $14.38 | $14.50 | $13.94 | 16,738,480 |
| 2019-12-06 | $14.30 | $14.34 | $14.21 | $14.30 | $13.75 | 6,687,020 |
| 2019-12-05 | $14.34 | $14.43 | $14.28 | $14.31 | $13.76 | 7,533,380 |
| 2019-12-04 | $14.26 | $14.32 | $14.20 | $14.32 | $13.77 | 7,986,440 |
| 2019-12-03 | $14.24 | $14.31 | $14.17 | $14.26 | $13.71 | 6,423,670 |
| 2019-12-02 | $14.11 | $14.34 | $14.11 | $14.29 | $13.74 | 12,851,600 |
| 2019-11-29 | $14.14 | $14.15 | $14.05 | $14.09 | $13.55 | 3,790,780 |
| 2019-11-28 | $14.18 | $14.21 | $14.05 | $14.09 | $13.55 | 6,972,620 |
| 2019-11-27 | $14.14 | $14.28 | $14.07 | $14.22 | $13.67 | 10,551,640 |
| 2019-11-26 | $14.14 | $14.21 | $14.05 | $14.07 | $13.53 | 9,119,470 |
| 2019-11-25 | $13.90 | $14.27 | $13.89 | $14.18 | $13.63 | 15,481,890 |
| 2019-11-22 | $13.92 | $14.02 | $13.80 | $13.87 | $13.34 | 6,111,660 |
| 2019-11-21 | $14.04 | $14.04 | $13.87 | $13.89 | $13.35 | 6,165,310 |
| 2019-11-20 | $14.03 | $14.06 | $13.99 | $14.03 | $13.49 | 4,753,650 |
| 2019-11-19 | $13.97 | $14.04 | $13.92 | $14.04 | $13.50 | 5,805,380 |
| 2019-11-18 | $14.00 | $14.03 | $13.92 | $13.95 | $13.41 | 6,930,080 |
| 2019-11-15 | $14.14 | $14.14 | $13.96 | $13.98 | $13.44 | 6,022,250 |
| 2019-11-14 | $14.12 | $14.14 | $14.07 | $14.11 | $13.57 | 3,805,480 |
| 2019-11-13 | $14.06 | $14.12 | $14.01 | $14.12 | $13.58 | 4,602,030 |
| 2019-11-12 | $14.03 | $14.15 | $14.01 | $14.07 | $13.53 | 5,182,940 |
| 2019-11-11 | $14.33 | $14.33 | $14.01 | $14.05 | $13.51 | 10,278,990 |
| 2019-11-08 | $14.57 | $14.60 | $14.40 | $14.42 | $13.86 | 7,884,060 |
| 2019-11-07 | $14.41 | $14.54 | $14.38 | $14.43 | $13.87 | 6,881,970 |
| 2019-11-06 | $14.38 | $14.64 | $14.38 | $14.50 | $13.94 | 15,818,230 |
| 2019-11-05 | $14.26 | $14.47 | $14.18 | $14.46 | $13.90 | 14,450,540 |
| 2019-11-04 | $14.23 | $14.36 | $14.17 | $14.25 | $13.70 | 8,440,690 |
| 2019-11-01 | $14.12 | $14.21 | $14.10 | $14.20 | $13.65 | 6,321,130 |
| 2019-10-31 | $14.23 | $14.23 | $14.12 | $14.14 | $13.59 | 4,060,420 |
| 2019-10-30 | $14.14 | $14.27 | $14.14 | $14.24 | $13.69 | 5,148,710 |
| 2019-10-29 | $14.44 | $14.45 | $14.16 | $14.16 | $13.61 | 7,903,400 |
| 2019-10-28 | $14.30 | $14.44 | $14.30 | $14.40 | $13.84 | 7,176,610 |
| 2019-10-25 | $14.30 | $14.41 | $14.22 | $14.38 | $13.83 | 7,684,770 |
| 2019-10-24 | $14.27 | $14.53 | $14.25 | $14.43 | $13.87 | 12,821,560 |
| 2019-10-23 | $14.29 | $14.31 | $14.16 | $14.19 | $13.64 | 4,674,440 |
| 2019-10-22 | $14.18 | $14.38 | $14.12 | $14.30 | $13.75 | 6,113,430 |
| 2019-10-21 | $14.10 | $14.21 | $14.00 | $14.18 | $13.63 | 6,808,850 |
| 2019-10-18 | $14.31 | $14.36 | $14.10 | $14.11 | $13.57 | 9,762,880 |
| 2019-10-17 | $14.28 | $14.50 | $14.20 | $14.35 | $13.80 | 10,766,050 |
| 2019-10-16 | $14.41 | $14.46 | $14.25 | $14.28 | $13.73 | 9,285,420 |
| 2019-10-15 | $14.55 | $14.56 | $14.39 | $14.40 | $13.84 | 6,893,620 |
| 2019-10-14 | $14.58 | $14.65 | $14.50 | $14.60 | $14.04 | 9,932,050 |
| 2019-10-11 | $14.51 | $14.56 | $14.36 | $14.50 | $13.94 | 9,850,280 |
| 2019-10-10 | $14.32 | $14.41 | $14.28 | $14.41 | $13.85 | 5,690,340 |
| 2019-10-09 | $14.29 | $14.35 | $14.21 | $14.31 | $13.76 | 6,759,980 |
| 2019-10-08 | $14.36 | $14.45 | $14.34 | $14.36 | $13.81 | 6,009,960 |
| 2019-10-07 | $14.37 | $14.37 | $14.37 | $14.37 | $13.82 | 0 |
| 2019-10-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.82 | 0 |
| 2019-10-03 | $14.37 | $14.37 | $14.37 | $14.37 | $13.82 | 0 |
| 2019-10-02 | $14.37 | $14.37 | $14.37 | $14.37 | $13.82 | 0 |
| 2019-10-01 | $14.37 | $14.37 | $14.37 | $14.37 | $13.82 | 0 |
| 2019-09-30 | $14.36 | $14.49 | $14.36 | $14.37 | $13.82 | 5,451,410 |
| 2019-09-27 | $14.41 | $14.46 | $14.32 | $14.40 | $13.84 | 7,506,450 |
| 2019-09-26 | $14.44 | $14.52 | $14.32 | $14.45 | $13.89 | 8,651,530 |
| 2019-09-25 | $14.49 | $14.49 | $14.34 | $14.42 | $13.86 | 7,484,860 |
| 2019-09-24 | $14.53 | $14.57 | $14.47 | $14.49 | $13.93 | 6,771,050 |
| 2019-09-23 | $14.70 | $14.71 | $14.38 | $14.48 | $13.92 | 12,308,790 |
| 2019-09-20 | $14.78 | $14.78 | $14.65 | $14.74 | $14.17 | 11,252,620 |
| 2019-09-19 | $14.79 | $14.80 | $14.56 | $14.76 | $14.19 | 11,863,780 |
| 2019-09-18 | $14.80 | $14.90 | $14.66 | $14.74 | $14.17 | 12,246,340 |
| 2019-09-17 | $15.14 | $15.18 | $14.78 | $14.79 | $14.22 | 16,449,230 |
| 2019-09-16 | $15.28 | $15.38 | $15.14 | $15.18 | $14.59 | 20,463,960 |
| 2019-09-13 | $15.05 | $15.05 | $15.05 | $15.05 | $14.47 | 0 |
| 2019-09-12 | $15.06 | $15.13 | $14.93 | $15.05 | $14.47 | 12,049,710 |
| 2019-09-11 | $15.10 | $15.17 | $14.86 | $15.00 | $14.42 | 17,125,770 |
| 2019-09-10 | $14.93 | $15.13 | $14.92 | $15.06 | $14.48 | 16,481,260 |
| 2019-09-09 | $14.97 | $15.01 | $14.85 | $15.00 | $14.42 | 15,271,240 |
| 2019-09-06 | $14.99 | $15.06 | $14.76 | $14.88 | $14.31 | 13,189,300 |
| 2019-09-05 | $14.97 | $15.14 | $14.85 | $14.87 | $14.30 | 32,495,780 |
| 2019-09-04 | $14.55 | $14.73 | $14.55 | $14.69 | $14.12 | 16,569,940 |
| 2019-09-03 | $14.55 | $14.56 | $14.43 | $14.50 | $13.94 | 8,582,570 |
| 2019-09-02 | $14.30 | $14.62 | $14.28 | $14.55 | $13.99 | 16,442,850 |
| 2019-08-30 | $14.39 | $14.41 | $14.20 | $14.31 | $13.76 | 9,029,560 |
| 2019-08-29 | $14.36 | $14.45 | $14.24 | $14.25 | $13.70 | 10,043,010 |
| 2019-08-28 | $14.50 | $14.50 | $14.36 | $14.37 | $13.82 | 6,576,390 |
| 2019-08-27 | $14.35 | $14.54 | $14.33 | $14.50 | $13.94 | 10,192,640 |
| 2019-08-26 | $14.19 | $14.40 | $14.17 | $14.30 | $13.75 | 7,854,800 |
| 2019-08-23 | $14.50 | $14.57 | $14.33 | $14.42 | $13.86 | 9,215,640 |
| 2019-08-22 | $14.61 | $14.66 | $14.42 | $14.50 | $13.94 | 7,410,270 |
| 2019-08-21 | $14.66 | $14.69 | $14.53 | $14.58 | $14.02 | 8,263,330 |
| 2019-08-20 | $14.56 | $14.94 | $14.53 | $14.72 | $14.15 | 17,197,680 |
| 2019-08-19 | $14.37 | $14.64 | $14.30 | $14.64 | $14.08 | 15,046,490 |
| 2019-08-16 | $14.37 | $14.44 | $14.29 | $14.33 | $13.78 | 7,983,890 |
| 2019-08-15 | $14.28 | $14.40 | $14.21 | $14.34 | $13.79 | 9,343,850 |
| 2019-08-14 | $14.73 | $14.77 | $14.41 | $14.46 | $13.90 | 13,401,590 |
| 2019-08-13 | $14.56 | $14.71 | $14.45 | $14.68 | $14.11 | 13,687,420 |
| 2019-08-12 | $14.58 | $14.65 | $14.36 | $14.60 | $14.04 | 9,841,450 |
| 2019-08-09 | $14.84 | $14.93 | $14.55 | $14.60 | $14.04 | 10,728,220 |
| 2019-08-08 | $14.94 | $14.99 | $14.74 | $14.77 | $14.20 | 12,834,230 |
| 2019-08-07 | $14.35 | $14.95 | $14.35 | $14.83 | $14.26 | 33,378,170 |
| 2019-08-06 | $14.27 | $14.50 | $14.03 | $14.20 | $13.65 | 14,982,120 |
| 2019-08-05 | $14.35 | $14.65 | $14.27 | $14.40 | $13.84 | 14,632,660 |
| 2019-08-02 | $14.32 | $14.54 | $14.30 | $14.46 | $13.90 | 10,680,360 |
| 2019-08-01 | $14.61 | $14.64 | $14.50 | $14.54 | $13.98 | 12,200,440 |
| 2019-07-31 | $14.84 | $14.87 | $14.61 | $14.75 | $14.18 | 12,229,850 |
| 2019-07-30 | $14.85 | $15.06 | $14.81 | $15.03 | $14.45 | 15,020,580 |
| 2019-07-29 | $14.90 | $14.95 | $14.72 | $14.74 | $14.17 | 6,838,190 |
| 2019-07-26 | $14.88 | $14.89 | $14.70 | $14.83 | $14.26 | 9,949,660 |
| 2019-07-25 | $15.27 | $15.27 | $15.01 | $15.11 | $14.33 | 12,375,540 |
| 2019-07-24 | $15.25 | $15.37 | $15.17 | $15.28 | $14.50 | 14,572,850 |
| 2019-07-23 | $15.27 | $15.37 | $15.13 | $15.24 | $14.46 | 11,442,440 |
| 2019-07-22 | $15.43 | $15.62 | $15.24 | $15.34 | $14.55 | 19,584,900 |
| 2019-07-19 | $15.18 | $15.69 | $15.16 | $15.55 | $14.75 | 36,130,570 |
| 2019-07-18 | $15.05 | $15.20 | $14.89 | $14.90 | $14.13 | 11,002,550 |
| 2019-07-17 | $15.05 | $15.18 | $14.95 | $14.96 | $14.19 | 7,437,920 |
| 2019-07-16 | $14.98 | $15.15 | $14.93 | $15.08 | $14.31 | 10,753,100 |
| 2019-07-15 | $14.80 | $15.03 | $14.60 | $15.01 | $14.24 | 13,128,330 |
| 2019-07-12 | $14.73 | $14.87 | $14.68 | $14.81 | $14.05 | 7,630,990 |
| 2019-07-11 | $14.79 | $14.92 | $14.71 | $14.74 | $13.98 | 15,058,790 |
| 2019-07-10 | $14.71 | $14.76 | $14.50 | $14.51 | $13.76 | 10,803,060 |
| 2019-07-09 | $14.76 | $14.83 | $14.64 | $14.70 | $13.95 | 9,922,960 |
| 2019-07-08 | $15.46 | $15.46 | $14.78 | $14.78 | $14.02 | 21,987,140 |
| 2019-07-05 | $15.54 | $15.59 | $15.40 | $15.53 | $14.73 | 10,295,810 |
| 2019-07-04 | $15.49 | $15.75 | $15.42 | $15.52 | $14.72 | 17,647,690 |
| 2019-07-03 | $15.71 | $15.81 | $15.44 | $15.47 | $14.68 | 20,442,400 |
| 2019-07-02 | $15.78 | $15.79 | $15.54 | $15.58 | $14.78 | 22,632,000 |
| 2019-07-01 | $15.85 | $15.94 | $15.71 | $15.91 | $15.09 | 29,322,890 |
| 2019-06-28 | $15.76 | $15.95 | $15.54 | $15.74 | $14.93 | 21,495,870 |
| 2019-06-27 | $15.60 | $15.84 | $15.51 | $15.66 | $14.86 | 18,720,660 |
| 2019-06-26 | $15.85 | $15.99 | $15.63 | $15.64 | $14.84 | 26,716,710 |
| 2019-06-25 | $15.95 | $16.25 | $15.65 | $16.10 | $15.27 | 50,455,880 |
| 2019-06-24 | $15.54 | $15.88 | $15.46 | $15.79 | $14.98 | 27,611,780 |
| 2019-06-21 | $15.49 | $15.95 | $15.38 | $15.54 | $14.74 | 37,221,190 |
| 2019-06-20 | $15.25 | $15.58 | $15.12 | $15.53 | $14.73 | 30,301,140 |
| 2019-06-19 | $15.33 | $15.39 | $15.06 | $15.12 | $14.34 | 19,880,180 |
| 2019-06-18 | $15.16 | $15.24 | $14.87 | $15.01 | $14.24 | 13,199,480 |
| 2019-06-17 | $15.00 | $15.35 | $14.93 | $15.16 | $14.38 | 18,084,540 |
| 2019-06-14 | $15.04 | $15.32 | $14.88 | $15.10 | $14.32 | 22,463,860 |
| 2019-06-13 | $14.99 | $15.15 | $14.86 | $15.03 | $14.26 | 18,306,600 |
| 2019-06-12 | $15.09 | $15.64 | $15.02 | $15.11 | $14.33 | 40,391,410 |
| 2019-06-11 | $14.60 | $15.15 | $14.59 | $15.11 | $14.33 | 28,303,910 |
| 2019-06-10 | $14.67 | $14.71 | $14.39 | $14.65 | $13.90 | 13,052,550 |
| 2019-06-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.75 | 0 |
| 2019-06-06 | $14.39 | $14.74 | $14.38 | $14.49 | $13.75 | 13,791,980 |
| 2019-06-05 | $14.44 | $14.64 | $14.41 | $14.50 | $13.76 | 12,316,470 |
| 2019-06-04 | $14.58 | $14.75 | $14.21 | $14.28 | $13.55 | 13,778,600 |
| 2019-06-03 | $14.80 | $14.90 | $14.49 | $14.58 | $13.83 | 16,846,410 |
| 2019-05-31 | $14.77 | $15.08 | $14.66 | $14.87 | $14.11 | 21,133,880 |
| 2019-05-30 | $14.76 | $14.98 | $14.55 | $14.87 | $14.11 | 20,946,700 |
| 2019-05-29 | $14.78 | $15.08 | $14.78 | $14.93 | $14.16 | 27,413,520 |
| 2019-05-28 | $14.65 | $14.75 | $14.57 | $14.72 | $13.96 | 14,574,610 |
| 2019-05-27 | $14.40 | $14.83 | $14.34 | $14.72 | $13.96 | 16,694,990 |
| 2019-05-24 | $14.32 | $14.70 | $14.26 | $14.36 | $13.62 | 12,900,690 |
| 2019-05-23 | $14.51 | $14.65 | $14.31 | $14.39 | $13.65 | 13,850,180 |
| 2019-05-22 | $14.88 | $14.95 | $14.56 | $14.56 | $13.81 | 23,852,050 |
| 2019-05-21 | $14.40 | $15.36 | $14.24 | $14.96 | $14.19 | 40,103,070 |
| 2019-05-20 | $13.99 | $14.47 | $13.80 | $14.37 | $13.63 | 18,695,510 |
| 2019-05-17 | $14.59 | $14.63 | $13.97 | $14.05 | $13.33 | 22,024,820 |
| 2019-05-16 | $14.19 | $14.88 | $14.11 | $14.73 | $13.97 | 34,058,470 |
| 2019-05-15 | $14.09 | $14.18 | $14.03 | $14.14 | $13.41 | 11,453,220 |
| 2019-05-14 | $13.96 | $14.14 | $13.92 | $13.96 | $13.24 | 10,202,650 |
| 2019-05-13 | $14.16 | $14.17 | $14.00 | $14.06 | $13.34 | 10,650,130 |
| 2019-05-10 | $14.20 | $14.33 | $13.80 | $14.30 | $13.57 | 17,967,610 |
| 2019-05-09 | $14.05 | $14.20 | $13.93 | $14.02 | $13.30 | 12,181,440 |
| 2019-05-08 | $13.89 | $14.28 | $13.89 | $14.15 | $13.42 | 14,622,180 |
| 2019-05-07 | $14.13 | $14.30 | $13.96 | $14.25 | $13.52 | 17,135,330 |
| 2019-05-06 | $14.50 | $14.70 | $13.91 | $14.08 | $13.36 | 32,024,470 |
| 2019-05-03 | $15.33 | $15.33 | $15.33 | $15.33 | $14.54 | 0 |
| 2019-05-02 | $15.33 | $15.33 | $15.33 | $15.33 | $14.54 | 0 |
| 2019-05-01 | $15.33 | $15.33 | $15.33 | $15.33 | $14.54 | 0 |
| 2019-04-30 | $15.25 | $15.47 | $15.23 | $15.33 | $14.54 | 14,147,830 |
| 2019-04-29 | $15.43 | $15.54 | $15.13 | $15.20 | $14.42 | 18,447,790 |
| 2019-04-26 | $15.60 | $15.64 | $15.40 | $15.41 | $14.62 | 18,658,520 |
| 2019-04-25 | $16.18 | $16.19 | $15.45 | $15.57 | $14.77 | 29,537,180 |
| 2019-04-24 | $16.12 | $16.25 | $16.00 | $16.24 | $15.41 | 17,831,810 |
| 2019-04-23 | $16.35 | $16.50 | $16.10 | $16.11 | $15.28 | 25,292,000 |
| 2019-04-22 | $16.78 | $16.78 | $16.35 | $16.36 | $15.52 | 27,684,860 |
| 2019-04-19 | $16.80 | $16.89 | $16.31 | $16.79 | $15.93 | 37,973,130 |
| 2019-04-18 | $17.04 | $17.55 | $16.95 | $16.96 | $16.09 | 38,946,180 |
| 2019-04-17 | $17.00 | $17.21 | $16.86 | $17.04 | $16.16 | 39,415,910 |
| 2019-04-16 | $16.20 | $17.59 | $16.15 | $17.06 | $16.18 | 81,285,590 |
| 2019-04-15 | $16.99 | $17.10 | $16.28 | $16.32 | $15.48 | 32,894,290 |
| 2019-04-12 | $16.12 | $16.31 | $16.10 | $16.28 | $15.44 | 15,393,220 |
| 2019-04-11 | $16.50 | $16.67 | $16.09 | $16.17 | $15.34 | 23,030,780 |
| 2019-04-10 | $16.59 | $16.74 | $16.27 | $16.49 | $15.64 | 31,245,100 |
| 2019-04-09 | $17.03 | $17.03 | $16.60 | $16.84 | $15.98 | 31,597,640 |
| 2019-04-08 | $16.74 | $17.45 | $16.69 | $17.09 | $16.21 | 62,900,790 |
| 2019-04-05 | $16.67 | $16.67 | $16.67 | $16.67 | $15.81 | 0 |
| 2019-04-04 | $16.83 | $17.12 | $16.50 | $16.67 | $15.81 | 46,012,110 |
| 2019-04-03 | $16.41 | $16.66 | $16.35 | $16.66 | $15.80 | 32,802,640 |
| 2019-04-02 | $16.66 | $16.78 | $16.24 | $16.55 | $15.70 | 49,493,650 |
| 2019-04-01 | $15.86 | $16.96 | $15.86 | $16.65 | $15.79 | 69,649,230 |
| 2019-03-29 | $15.18 | $15.62 | $15.13 | $15.60 | $14.80 | 21,187,640 |
| 2019-03-28 | $15.22 | $15.29 | $15.09 | $15.12 | $14.34 | 13,028,260 |
| 2019-03-27 | $15.35 | $15.40 | $15.14 | $15.31 | $14.52 | 11,768,030 |
| 2019-03-26 | $15.58 | $15.68 | $15.20 | $15.26 | $14.48 | 19,490,790 |
| 2019-03-25 | $15.59 | $15.74 | $15.41 | $15.53 | $14.73 | 28,958,130 |
| 2019-03-22 | $16.15 | $16.23 | $15.74 | $16.05 | $15.23 | 27,275,020 |
| 2019-03-21 | $16.08 | $16.38 | $15.98 | $16.33 | $15.49 | 46,678,400 |
| 2019-03-20 | $15.93 | $16.01 | $15.66 | $15.89 | $15.07 | 21,422,970 |
| 2019-03-19 | $16.10 | $16.13 | $15.82 | $15.95 | $15.13 | 21,665,800 |
| 2019-03-18 | $15.87 | $16.08 | $15.75 | $16.06 | $15.24 | 32,533,410 |
| 2019-03-15 | $15.43 | $15.75 | $15.42 | $15.70 | $14.89 | 20,135,860 |
| 2019-03-14 | $15.64 | $15.91 | $15.29 | $15.41 | $14.62 | 25,853,300 |
| 2019-03-13 | $15.88 | $15.95 | $15.50 | $15.58 | $14.78 | 25,141,100 |
| 2019-03-12 | $16.05 | $16.16 | $15.68 | $15.85 | $15.04 | 34,876,350 |
| 2019-03-11 | $15.65 | $15.99 | $15.46 | $15.94 | $15.12 | 30,345,820 |
| 2019-03-08 | $16.20 | $16.42 | $15.51 | $15.53 | $14.73 | 57,830,760 |
| 2019-03-07 | $16.40 | $17.35 | $16.16 | $16.80 | $15.94 | 69,770,380 |
| 2019-03-06 | $16.20 | $16.69 | $16.10 | $16.52 | $15.67 | 61,795,010 |
| 2019-03-05 | $16.08 | $16.20 | $15.83 | $16.08 | $15.25 | 42,216,850 |
| 2019-03-04 | $15.85 | $16.16 | $15.75 | $15.85 | $15.04 | 52,620,420 |
| 2019-03-01 | $15.64 | $15.71 | $15.38 | $15.69 | $14.88 | 23,540,530 |
| 2019-02-28 | $15.88 | $15.97 | $15.42 | $15.55 | $14.75 | 27,992,070 |
| 2019-02-27 | $16.05 | $16.33 | $15.60 | $15.80 | $14.99 | 44,376,720 |
| 2019-02-26 | $16.06 | $16.98 | $15.75 | $16.21 | $15.38 | 73,427,310 |
| 2019-02-25 | $14.92 | $16.03 | $14.83 | $16.03 | $15.21 | 71,324,210 |
| 2019-02-22 | $14.29 | $14.60 | $14.12 | $14.57 | $13.82 | 22,537,890 |
| 2019-02-21 | $14.58 | $14.68 | $14.31 | $14.37 | $13.63 | 29,071,600 |
| 2019-02-20 | $14.30 | $14.75 | $14.30 | $14.41 | $13.67 | 33,896,300 |
| 2019-02-19 | $14.16 | $14.32 | $13.95 | $14.04 | $13.32 | 23,979,720 |
| 2019-02-18 | $13.90 | $14.15 | $13.78 | $14.14 | $13.41 | 24,124,050 |
| 2019-02-15 | $13.84 | $13.93 | $13.66 | $13.72 | $13.02 | 13,906,420 |
| 2019-02-14 | $13.85 | $14.04 | $13.76 | $13.86 | $13.15 | 15,553,400 |
| 2019-02-13 | $13.61 | $14.02 | $13.58 | $13.87 | $13.16 | 25,540,380 |
| 2019-02-12 | $13.54 | $13.69 | $13.49 | $13.61 | $12.91 | 15,581,530 |
| 2019-02-11 | $13.44 | $13.60 | $13.39 | $13.60 | $12.90 | 15,741,250 |
| 2019-02-08 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 0 |
| 2019-02-07 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 0 |
| 2019-02-06 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 0 |
| 2019-02-05 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 0 |
| 2019-02-04 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 0 |
| 2019-02-01 | $13.32 | $13.46 | $13.20 | $13.44 | $12.75 | 12,580,990 |
| 2019-01-31 | $13.14 | $13.45 | $13.14 | $13.27 | $12.59 | 16,949,840 |
| 2019-01-30 | $13.02 | $13.10 | $12.92 | $13.00 | $12.33 | 4,851,810 |
| 2019-01-29 | $13.10 | $13.12 | $12.88 | $12.99 | $12.32 | 8,746,850 |
| 2019-01-28 | $13.23 | $13.25 | $13.08 | $13.13 | $12.46 | 8,715,780 |
| 2019-01-25 | $13.18 | $13.19 | $13.09 | $13.09 | $12.42 | 6,896,170 |
| 2019-01-24 | $13.16 | $13.21 | $13.02 | $13.14 | $12.47 | 10,742,510 |
| 2019-01-23 | $13.28 | $13.28 | $13.12 | $13.15 | $12.47 | 9,153,470 |
| 2019-01-22 | $13.50 | $13.50 | $13.28 | $13.28 | $12.60 | 9,217,590 |
| 2019-01-21 | $13.69 | $13.73 | $13.50 | $13.55 | $12.85 | 11,284,640 |
| 2019-01-18 | $13.41 | $13.63 | $13.38 | $13.61 | $12.91 | 15,274,090 |
| 2019-01-17 | $13.44 | $13.57 | $13.34 | $13.40 | $12.71 | 9,516,720 |
| 2019-01-16 | $13.42 | $13.47 | $13.36 | $13.45 | $12.76 | 5,073,300 |
| 2019-01-15 | $13.38 | $13.48 | $13.30 | $13.43 | $12.74 | 8,649,430 |
| 2019-01-14 | $13.40 | $13.55 | $13.35 | $13.38 | $12.69 | 6,316,630 |
| 2019-01-11 | $13.39 | $13.49 | $13.35 | $13.46 | $12.77 | 5,852,530 |
| 2019-01-10 | $13.36 | $13.45 | $13.32 | $13.35 | $12.66 | 5,579,120 |
| 2019-01-09 | $13.44 | $13.58 | $13.36 | $13.38 | $12.69 | 8,896,060 |
| 2019-01-08 | $13.50 | $13.53 | $13.37 | $13.38 | $12.69 | 5,851,160 |
| 2019-01-07 | $13.28 | $13.66 | $13.22 | $13.54 | $12.84 | 16,238,260 |
| 2019-01-04 | $12.83 | $13.21 | $12.80 | $13.18 | $12.50 | 9,018,660 |
| 2019-01-03 | $12.99 | $13.06 | $12.90 | $12.97 | $12.30 | 4,994,530 |
| 2019-01-02 | $13.15 | $13.16 | $12.95 | $12.99 | $12.32 | 4,432,680 |
| 2019-01-01 | $13.16 | $13.16 | $13.16 | $13.16 | $12.48 | 0 |
| 2018-12-31 | $13.16 | $13.16 | $13.16 | $13.16 | $12.48 | 0 |
| 2018-12-28 | $13.15 | $13.22 | $13.08 | $13.16 | $12.48 | 4,141,430 |
| 2018-12-27 | $13.29 | $13.32 | $13.06 | $13.07 | $12.40 | 5,571,950 |
| 2018-12-26 | $12.94 | $13.20 | $12.94 | $13.18 | $12.50 | 7,751,220 |
| 2018-12-25 | $12.90 | $13.02 | $12.71 | $12.98 | $12.31 | 7,007,870 |
| 2018-12-24 | $13.06 | $13.17 | $12.97 | $13.02 | $12.35 | 3,663,600 |
| 2018-12-21 | $13.13 | $13.15 | $12.97 | $13.07 | $12.40 | 4,763,340 |
| 2018-12-20 | $13.17 | $13.23 | $13.05 | $13.13 | $12.46 | 4,633,670 |
| 2018-12-19 | $13.14 | $13.30 | $13.12 | $13.22 | $12.54 | 6,054,370 |
| 2018-12-18 | $13.39 | $13.39 | $13.13 | $13.21 | $12.53 | 5,205,120 |
| 2018-12-17 | $13.23 | $13.31 | $13.20 | $13.29 | $12.61 | 4,512,800 |
| 2018-12-14 | $13.43 | $13.46 | $13.20 | $13.24 | $12.56 | 7,407,250 |
| 2018-12-13 | $13.31 | $13.52 | $13.19 | $13.47 | $12.78 | 9,283,190 |
| 2018-12-12 | $13.35 | $13.38 | $13.27 | $13.28 | $12.60 | 3,559,490 |
| 2018-12-11 | $13.26 | $13.37 | $13.22 | $13.30 | $12.62 | 4,602,230 |
| 2018-12-10 | $13.24 | $13.32 | $13.17 | $13.25 | $12.57 | 5,704,520 |
| 2018-12-07 | $13.34 | $13.37 | $13.24 | $13.29 | $12.61 | 3,995,950 |
| 2018-12-06 | $13.36 | $13.43 | $13.27 | $13.28 | $12.60 | 7,650,840 |
| 2018-12-05 | $13.40 | $13.59 | $13.30 | $13.45 | $12.76 | 10,631,540 |
| 2018-12-04 | $13.59 | $13.60 | $13.46 | $13.58 | $12.88 | 10,667,640 |
| 2018-12-03 | $13.60 | $13.75 | $13.51 | $13.63 | $12.93 | 13,219,600 |
| 2018-11-30 | $13.26 | $13.39 | $13.20 | $13.28 | $12.60 | 7,612,000 |
| 2018-11-29 | $13.49 | $13.62 | $13.25 | $13.25 | $12.57 | 13,376,280 |
| 2018-11-28 | $13.07 | $13.32 | $13.05 | $13.27 | $12.59 | 8,414,720 |
| 2018-11-27 | $13.20 | $13.22 | $13.05 | $13.12 | $12.45 | 5,226,810 |
| 2018-11-26 | $13.13 | $13.21 | $13.00 | $13.05 | $12.38 | 8,132,550 |
| 2018-11-23 | $13.64 | $13.66 | $13.10 | $13.15 | $12.47 | 11,349,210 |
| 2018-11-22 | $13.60 | $13.66 | $13.53 | $13.63 | $12.93 | 7,267,180 |
| 2018-11-21 | $13.45 | $13.64 | $13.28 | $13.59 | $12.89 | 10,650,180 |
| 2018-11-20 | $13.74 | $14.04 | $13.66 | $13.67 | $12.97 | 19,117,700 |
| 2018-11-19 | $13.73 | $13.87 | $13.63 | $13.87 | $13.16 | 13,962,380 |
| 2018-11-16 | $13.77 | $13.78 | $13.64 | $13.69 | $12.99 | 14,223,150 |
| 2018-11-15 | $13.44 | $13.72 | $13.44 | $13.70 | $13.00 | 13,170,490 |
| 2018-11-14 | $13.56 | $13.69 | $13.46 | $13.48 | $12.79 | 12,676,290 |
| 2018-11-13 | $13.35 | $13.72 | $13.32 | $13.60 | $12.90 | 16,011,140 |
| 2018-11-12 | $13.24 | $13.50 | $13.21 | $13.50 | $12.81 | 8,679,890 |
| 2018-11-09 | $13.36 | $13.45 | $13.29 | $13.29 | $12.61 | 7,299,790 |
| 2018-11-08 | $13.66 | $13.70 | $13.36 | $13.42 | $12.73 | 10,200,900 |
| 2018-11-07 | $13.64 | $13.85 | $13.52 | $13.55 | $12.85 | 16,963,720 |
| 2018-11-06 | $13.62 | $13.68 | $13.49 | $13.63 | $12.93 | 9,205,910 |
| 2018-11-05 | $13.78 | $13.82 | $13.55 | $13.69 | $12.99 | 14,473,320 |
| 2018-11-02 | $13.73 | $13.88 | $13.50 | $13.87 | $13.16 | 25,915,630 |
| 2018-11-01 | $13.47 | $13.65 | $13.35 | $13.46 | $12.77 | 17,321,720 |
| 2018-10-31 | $13.22 | $13.67 | $13.12 | $13.49 | $12.80 | 21,024,320 |
| 2018-10-30 | $13.00 | $13.29 | $12.95 | $13.22 | $12.54 | 8,925,610 |
| 2018-10-29 | $13.18 | $13.26 | $12.89 | $13.00 | $12.33 | 8,366,780 |
| 2018-10-26 | $13.28 | $13.47 | $13.15 | $13.20 | $12.52 | 11,039,130 |
| 2018-10-25 | $12.90 | $13.25 | $12.86 | $13.20 | $12.52 | 9,038,360 |
| 2018-10-24 | $13.08 | $13.34 | $13.04 | $13.30 | $12.62 | 11,101,600 |
| 2018-10-23 | $13.33 | $13.33 | $13.03 | $13.07 | $12.40 | 10,281,220 |
| 2018-10-22 | $12.92 | $13.55 | $12.82 | $13.34 | $12.65 | 18,746,290 |
| 2018-10-19 | $12.56 | $12.86 | $12.42 | $12.86 | $12.20 | 9,006,190 |
| 2018-10-18 | $13.00 | $13.00 | $12.55 | $12.61 | $11.96 | 9,438,790 |
| 2018-10-17 | $13.12 | $13.17 | $12.85 | $13.02 | $12.35 | 6,869,000 |
| 2018-10-16 | $13.33 | $13.44 | $12.83 | $12.94 | $12.28 | 10,073,220 |
| 2018-10-15 | $13.66 | $13.67 | $13.29 | $13.30 | $12.62 | 8,883,660 |
| 2018-10-12 | $13.54 | $13.72 | $13.16 | $13.62 | $12.92 | 12,548,120 |
| 2018-10-11 | $14.06 | $14.16 | $13.31 | $13.53 | $12.84 | 21,734,610 |
| 2018-10-10 | $14.38 | $14.67 | $14.35 | $14.49 | $13.75 | 15,872,900 |
| 2018-10-09 | $14.08 | $14.36 | $14.08 | $14.29 | $13.56 | 10,215,490 |
| 2018-10-08 | $14.33 | $14.40 | $14.02 | $14.10 | $13.38 | 12,185,950 |
| 2018-10-05 | $14.47 | $14.47 | $14.47 | $14.47 | $13.73 | 0 |
| 2018-10-04 | $14.47 | $14.47 | $14.47 | $14.47 | $13.73 | 0 |
| 2018-10-03 | $14.47 | $14.47 | $14.47 | $14.47 | $13.73 | 0 |
| 2018-10-02 | $14.47 | $14.47 | $14.47 | $14.47 | $13.73 | 0 |
| 2018-10-01 | $14.47 | $14.47 | $14.47 | $14.47 | $13.73 | 0 |
| 2018-09-28 | $14.31 | $14.50 | $14.30 | $14.47 | $13.73 | 9,620,490 |
| 2018-09-27 | $14.49 | $14.55 | $14.36 | $14.37 | $13.63 | 10,939,800 |
| 2018-09-26 | $14.47 | $14.64 | $14.40 | $14.45 | $13.71 | 15,574,810 |
| 2018-09-25 | $14.48 | $14.61 | $14.38 | $14.47 | $13.73 | 11,538,770 |
| 2018-09-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.76 | 0 |
| 2018-09-21 | $14.23 | $14.54 | $14.20 | $14.50 | $13.76 | 18,687,420 |
| 2018-09-20 | $14.21 | $14.40 | $14.18 | $14.19 | $13.46 | 11,665,050 |
| 2018-09-19 | $14.15 | $14.37 | $14.14 | $14.23 | $13.50 | 14,949,830 |
| 2018-09-18 | $13.80 | $14.06 | $13.80 | $14.06 | $13.34 | 8,749,380 |
| 2018-09-17 | $13.94 | $13.95 | $13.82 | $13.84 | $13.13 | 5,234,010 |
| 2018-09-14 | $14.10 | $14.21 | $14.03 | $14.07 | $13.35 | 5,988,680 |
| 2018-09-13 | $14.08 | $14.17 | $13.95 | $14.07 | $13.35 | 7,040,490 |
| 2018-09-12 | $13.87 | $13.96 | $13.83 | $13.90 | $13.19 | 3,728,220 |
| 2018-09-11 | $13.88 | $13.94 | $13.79 | $13.87 | $13.16 | 4,357,940 |
| 2018-09-10 | $14.07 | $14.11 | $13.85 | $13.88 | $13.17 | 9,067,260 |
| 2018-09-07 | $14.04 | $14.25 | $14.03 | $14.08 | $13.36 | 6,536,370 |
| 2018-09-06 | $14.16 | $14.23 | $14.02 | $14.04 | $13.32 | 6,721,950 |
| 2018-09-05 | $14.23 | $14.27 | $14.13 | $14.13 | $13.40 | 6,027,660 |
| 2018-09-04 | $14.27 | $14.40 | $14.21 | $14.32 | $13.58 | 6,236,960 |
| 2018-09-03 | $14.44 | $14.44 | $14.11 | $14.27 | $13.54 | 7,722,970 |
| 2018-08-31 | $14.32 | $14.51 | $14.21 | $14.51 | $13.76 | 6,858,420 |
| 2018-08-30 | $14.56 | $14.71 | $14.32 | $14.37 | $13.63 | 9,185,900 |
| 2018-08-29 | $14.69 | $14.79 | $14.58 | $14.62 | $13.87 | 8,724,600 |
| 2018-08-28 | $14.60 | $14.81 | $14.51 | $14.70 | $13.95 | 12,538,710 |
| 2018-08-27 | $14.39 | $14.58 | $14.36 | $14.56 | $13.81 | 9,054,710 |
| 2018-08-24 | $14.35 | $14.39 | $14.18 | $14.29 | $13.56 | 5,888,950 |
| 2018-08-23 | $14.32 | $14.42 | $14.19 | $14.33 | $13.59 | 5,629,490 |
| 2018-08-22 | $14.38 | $14.46 | $14.27 | $14.32 | $13.58 | 6,245,470 |
| 2018-08-21 | $14.24 | $14.48 | $14.23 | $14.39 | $13.65 | 8,920,060 |
| 2018-08-20 | $14.08 | $14.26 | $14.00 | $14.24 | $13.51 | 6,696,470 |
| 2018-08-17 | $14.36 | $14.43 | $14.07 | $14.08 | $13.36 | 7,696,730 |
| 2018-08-16 | $14.13 | $14.45 | $14.05 | $14.24 | $13.51 | 10,935,530 |
| 2018-08-15 | $14.79 | $14.80 | $14.46 | $14.47 | $13.73 | 9,829,380 |
| 2018-08-14 | $14.69 | $14.91 | $14.59 | $14.90 | $14.13 | 12,552,010 |
| 2018-08-13 | $14.75 | $14.79 | $14.50 | $14.71 | $13.95 | 12,329,100 |
| 2018-08-10 | $14.89 | $14.98 | $14.79 | $14.92 | $14.15 | 8,795,630 |
| 2018-08-09 | $14.63 | $15.03 | $14.57 | $14.96 | $14.19 | 16,152,730 |
| 2018-08-08 | $14.70 | $14.89 | $14.65 | $14.66 | $13.91 | 10,352,620 |
| 2018-08-07 | $14.24 | $15.00 | $14.16 | $14.83 | $14.07 | 19,614,050 |
| 2018-08-06 | $14.51 | $14.64 | $14.17 | $14.20 | $13.47 | 11,327,160 |
| 2018-08-03 | $14.70 | $14.89 | $14.56 | $14.59 | $13.84 | 10,709,530 |
| 2018-08-02 | $15.07 | $15.07 | $14.44 | $14.77 | $14.01 | 13,941,920 |
| 2018-08-01 | $15.52 | $15.55 | $15.19 | $15.21 | $14.43 | 10,418,770 |
| 2018-07-31 | $15.35 | $15.53 | $15.28 | $15.42 | $14.63 | 9,210,600 |
| 2018-07-30 | $15.47 | $15.67 | $15.35 | $15.41 | $14.62 | 12,794,410 |
| 2018-07-27 | $15.38 | $15.51 | $15.30 | $15.31 | $14.52 | 7,363,200 |
| 2018-07-26 | $15.55 | $15.74 | $15.36 | $15.45 | $14.66 | 11,835,390 |
| 2018-07-25 | $15.74 | $15.78 | $15.40 | $15.59 | $14.79 | 18,808,050 |
| 2018-07-24 | $15.30 | $15.95 | $15.25 | $15.73 | $14.73 | 27,299,500 |
| 2018-07-23 | $14.93 | $15.39 | $14.88 | $15.37 | $14.40 | 18,872,800 |
| 2018-07-20 | $14.60 | $14.96 | $14.58 | $14.92 | $13.97 | 11,304,810 |
| 2018-07-19 | $14.81 | $14.87 | $14.65 | $14.70 | $13.77 | 7,414,200 |
| 2018-07-18 | $14.86 | $14.91 | $14.72 | $14.73 | $13.80 | 8,055,090 |
| 2018-07-17 | $14.93 | $14.96 | $14.75 | $14.83 | $13.89 | 6,924,190 |
| 2018-07-16 | $15.09 | $15.09 | $14.80 | $14.94 | $13.99 | 7,419,680 |
| 2018-07-13 | $15.00 | $15.10 | $14.86 | $15.04 | $14.09 | 11,834,740 |
| 2018-07-12 | $14.63 | $15.07 | $14.61 | $14.99 | $14.04 | 15,303,240 |
| 2018-07-11 | $14.90 | $14.90 | $14.58 | $14.67 | $13.74 | 15,481,030 |
| 2018-07-10 | $15.22 | $15.43 | $15.13 | $15.29 | $14.32 | 9,998,930 |
| 2018-07-09 | $15.01 | $15.25 | $15.01 | $15.22 | $14.26 | 9,167,320 |
| 2018-07-06 | $14.91 | $15.10 | $14.68 | $14.92 | $13.97 | 10,633,520 |
| 2018-07-05 | $14.80 | $15.17 | $14.50 | $15.16 | $14.20 | 25,075,120 |
| 2018-07-04 | $14.86 | $15.03 | $14.60 | $14.94 | $13.99 | 12,266,930 |
| 2018-07-03 | $15.06 | $15.12 | $14.63 | $15.00 | $14.05 | 14,877,710 |
| 2018-07-02 | $15.83 | $15.86 | $14.80 | $15.07 | $14.11 | 19,693,050 |
| 2018-06-29 | $15.65 | $15.91 | $15.44 | $15.85 | $14.85 | 11,996,300 |
| 2018-06-28 | $15.78 | $15.92 | $15.65 | $15.67 | $14.68 | 7,981,860 |
| 2018-06-27 | $15.89 | $16.02 | $15.65 | $15.91 | $14.90 | 10,042,290 |
| 2018-06-26 | $15.90 | $16.00 | $15.70 | $15.91 | $14.90 | 13,001,820 |
| 2018-06-25 | $16.49 | $16.57 | $16.08 | $16.10 | $15.08 | 12,791,610 |
| 2018-06-22 | $16.30 | $16.43 | $15.86 | $16.36 | $15.32 | 12,695,220 |
| 2018-06-21 | $16.62 | $16.94 | $16.44 | $16.46 | $15.42 | 15,218,290 |
| 2018-06-20 | $16.72 | $16.83 | $16.32 | $16.67 | $15.61 | 14,582,990 |
| 2018-06-19 | $16.47 | $17.15 | $16.28 | $17.00 | $15.92 | 70,210,430 |
| 2018-06-18 | $16.97 | $16.97 | $16.97 | $16.97 | $15.89 | 0 |
| 2018-06-15 | $16.88 | $17.00 | $16.51 | $16.97 | $15.89 | 22,448,920 |
| 2018-06-14 | $16.83 | $17.13 | $16.80 | $17.01 | $15.93 | 14,402,700 |
| 2018-06-13 | $17.03 | $17.11 | $16.69 | $16.94 | $15.87 | 17,681,670 |
| 2018-06-12 | $17.12 | $17.22 | $16.85 | $17.07 | $15.99 | 19,004,880 |
| 2018-06-11 | $17.23 | $17.45 | $17.16 | $17.29 | $16.19 | 20,306,680 |
| 2018-06-08 | $17.30 | $17.50 | $16.95 | $17.12 | $16.04 | 27,805,500 |
| 2018-06-07 | $17.50 | $17.65 | $17.20 | $17.27 | $16.18 | 32,919,310 |
| 2018-06-06 | $16.95 | $17.36 | $16.95 | $17.21 | $16.12 | 34,812,830 |
| 2018-06-05 | $16.59 | $16.65 | $16.47 | $16.64 | $15.59 | 10,881,750 |
| 2018-06-04 | $16.65 | $16.69 | $16.46 | $16.50 | $15.45 | 10,819,110 |
| 2018-06-01 | $16.45 | $16.64 | $16.38 | $16.44 | $15.40 | 11,404,440 |
| 2018-05-31 | $16.43 | $16.54 | $16.30 | $16.50 | $15.45 | 14,237,090 |
| 2018-05-30 | $16.90 | $16.90 | $16.22 | $16.31 | $15.28 | 23,015,220 |
| 2018-05-29 | $16.96 | $17.18 | $16.95 | $17.12 | $16.04 | 13,178,360 |
| 2018-05-28 | $17.13 | $17.18 | $16.89 | $16.97 | $15.89 | 12,659,200 |
| 2018-05-25 | $17.13 | $17.19 | $17.00 | $17.18 | $16.09 | 13,465,710 |
| 2018-05-24 | $17.26 | $17.32 | $17.03 | $17.10 | $16.02 | 19,583,460 |
| 2018-05-23 | $17.67 | $17.73 | $17.34 | $17.36 | $16.26 | 18,383,400 |
| 2018-05-22 | $17.74 | $17.75 | $17.47 | $17.68 | $16.56 | 19,932,160 |
| 2018-05-21 | $17.88 | $17.98 | $17.59 | $17.77 | $16.64 | 32,847,580 |
| 2018-05-18 | $17.41 | $17.84 | $17.25 | $17.81 | $16.68 | 33,019,920 |
| 2018-05-17 | $17.45 | $17.52 | $17.32 | $17.41 | $16.31 | 10,232,130 |
| 2018-05-16 | $17.50 | $17.63 | $17.37 | $17.39 | $16.29 | 17,551,690 |
| 2018-05-15 | $17.65 | $17.77 | $17.46 | $17.72 | $16.60 | 20,790,570 |
| 2018-05-14 | $17.71 | $17.88 | $17.57 | $17.79 | $16.66 | 28,097,670 |
| 2018-05-11 | $17.56 | $17.85 | $17.45 | $17.69 | $16.57 | 44,759,290 |
| 2018-05-10 | $17.42 | $17.55 | $17.32 | $17.45 | $16.34 | 19,363,130 |
| 2018-05-09 | $17.30 | $17.45 | $17.26 | $17.32 | $16.22 | 14,260,740 |
| 2018-05-08 | $17.32 | $17.57 | $17.28 | $17.42 | $16.32 | 26,981,100 |
| 2018-05-07 | $17.11 | $17.38 | $17.05 | $17.33 | $16.23 | 22,459,040 |
| 2018-05-04 | $17.11 | $17.23 | $17.05 | $17.09 | $16.01 | 13,050,930 |
| 2018-05-03 | $17.01 | $17.17 | $16.88 | $17.10 | $16.02 | 13,925,800 |
| 2018-05-02 | $16.95 | $17.09 | $16.91 | $17.01 | $15.93 | 11,398,700 |
| 2018-05-01 | $17.16 | $17.16 | $17.16 | $17.16 | $16.07 | 0 |
| 2018-04-30 | $17.16 | $17.16 | $17.16 | $17.16 | $16.07 | 0 |
| 2018-04-27 | $17.04 | $17.28 | $16.86 | $17.16 | $16.07 | 15,833,110 |
| 2018-04-26 | $17.18 | $17.18 | $16.81 | $17.05 | $15.97 | 21,048,180 |
| 2018-04-25 | $17.40 | $17.43 | $17.10 | $17.16 | $16.07 | 22,804,810 |
| 2018-04-24 | $17.23 | $17.62 | $17.17 | $17.48 | $16.37 | 40,340,730 |
| 2018-04-23 | $17.25 | $17.40 | $17.07 | $17.38 | $16.28 | 22,311,770 |
| 2018-04-20 | $17.19 | $17.31 | $16.86 | $17.25 | $16.16 | 30,810,970 |
| 2018-04-19 | $17.25 | $17.49 | $17.15 | $17.43 | $16.33 | 43,079,140 |
| 2018-04-18 | $17.01 | $17.08 | $16.48 | $16.93 | $15.86 | 22,053,650 |
| 2018-04-17 | $17.15 | $17.30 | $16.86 | $16.88 | $15.81 | 17,690,370 |
| 2018-04-16 | $16.98 | $17.11 | $16.80 | $17.05 | $15.97 | 16,758,610 |
| 2018-04-13 | $17.13 | $17.13 | $16.99 | $17.04 | $15.96 | 10,951,480 |
| 2018-04-12 | $17.25 | $17.25 | $16.98 | $17.01 | $15.93 | 22,823,350 |
| 2018-04-11 | $17.56 | $17.63 | $17.28 | $17.35 | $16.25 | 25,261,970 |
| 2018-04-10 | $17.01 | $17.33 | $16.99 | $17.30 | $16.20 | 26,250,490 |
| 2018-04-09 | $16.85 | $17.08 | $16.69 | $16.87 | $15.80 | 16,523,790 |
| 2018-04-06 | $16.92 | $16.92 | $16.92 | $16.92 | $15.85 | 0 |
| 2018-04-05 | $16.92 | $16.92 | $16.92 | $16.92 | $15.85 | 0 |
| 2018-04-04 | $17.22 | $17.25 | $16.90 | $16.92 | $15.85 | 20,650,730 |
| 2018-04-03 | $17.29 | $17.35 | $17.01 | $17.14 | $16.05 | 18,286,620 |
| 2018-04-02 | $17.26 | $17.68 | $17.24 | $17.46 | $16.35 | 25,824,530 |
| 2018-03-30 | $17.38 | $17.42 | $17.22 | $17.29 | $16.19 | 16,580,040 |
| 2018-03-29 | $17.13 | $17.49 | $16.97 | $17.34 | $16.24 | 26,972,990 |
| 2018-03-28 | $17.20 | $17.34 | $16.98 | $17.13 | $16.04 | 20,403,890 |
| 2018-03-27 | $17.50 | $17.57 | $17.32 | $17.47 | $16.36 | 22,630,230 |
| 2018-03-26 | $17.04 | $17.33 | $16.93 | $17.26 | $16.17 | 19,851,940 |
| 2018-03-23 | $16.91 | $17.50 | $16.57 | $17.48 | $16.37 | 70,679,230 |
| 2018-03-22 | $17.81 | $17.88 | $17.54 | $17.68 | $16.56 | 21,756,110 |
| 2018-03-21 | $17.63 | $17.88 | $17.40 | $17.67 | $16.55 | 31,567,650 |
| 2018-03-20 | $17.55 | $17.86 | $17.41 | $17.77 | $16.64 | 21,529,630 |
| 2018-03-19 | $17.79 | $17.89 | $17.51 | $17.70 | $16.58 | 30,627,120 |
| 2018-03-16 | $18.23 | $18.31 | $17.93 | $17.98 | $16.84 | 39,250,950 |
| 2018-03-15 | $18.50 | $18.56 | $18.18 | $18.40 | $17.23 | 32,448,710 |
| 2018-03-14 | $18.24 | $18.66 | $18.22 | $18.51 | $17.34 | 49,844,870 |
| 2018-03-13 | $18.49 | $18.49 | $18.22 | $18.24 | $17.08 | 32,442,350 |
| 2018-03-12 | $18.45 | $18.64 | $18.32 | $18.54 | $17.37 | 52,526,500 |
| 2018-03-09 | $18.16 | $18.30 | $17.98 | $18.24 | $17.08 | 38,988,250 |
| 2018-03-08 | $18.18 | $18.58 | $18.11 | $18.34 | $17.18 | 38,257,250 |
| 2018-03-07 | $18.45 | $18.55 | $18.15 | $18.18 | $17.03 | 40,866,170 |
| 2018-03-06 | $18.11 | $18.70 | $17.84 | $18.62 | $17.44 | 63,213,620 |
| 2018-03-05 | $18.16 | $18.43 | $17.92 | $17.98 | $16.84 | 30,393,900 |
| 2018-03-02 | $18.11 | $18.46 | $18.06 | $18.18 | $17.03 | 32,826,700 |
| 2018-03-01 | $18.17 | $18.45 | $18.05 | $18.32 | $17.16 | 35,632,160 |
| 2018-02-28 | $18.20 | $18.75 | $18.02 | $18.43 | $17.26 | 41,561,080 |
| 2018-02-27 | $19.18 | $19.18 | $18.52 | $18.57 | $17.39 | 51,618,540 |
| 2018-02-26 | $18.83 | $19.36 | $18.50 | $19.21 | $17.99 | 58,023,730 |
| 2018-02-23 | $18.89 | $18.98 | $18.38 | $18.81 | $17.62 | 44,213,780 |
| 2018-02-22 | $18.40 | $18.84 | $18.20 | $18.67 | $17.49 | 59,945,880 |
| 2018-02-21 | $18.20 | $18.20 | $18.20 | $18.20 | $17.05 | 0 |
| 2018-02-20 | $18.20 | $18.20 | $18.20 | $18.20 | $17.05 | 0 |
| 2018-02-19 | $18.20 | $18.20 | $18.20 | $18.20 | $17.05 | 0 |
| 2018-02-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.05 | 0 |
| 2018-02-15 | $18.20 | $18.20 | $18.20 | $18.20 | $17.05 | 0 |
| 2018-02-14 | $18.37 | $18.40 | $18.05 | $18.20 | $17.05 | 42,624,610 |
| 2018-02-13 | $17.97 | $18.33 | $17.82 | $18.09 | $16.94 | 53,989,250 |
| 2018-02-12 | $17.55 | $17.87 | $17.08 | $17.73 | $16.61 | 55,435,680 |
| 2018-02-09 | $18.64 | $18.85 | $17.50 | $17.50 | $16.39 | 95,820,990 |
| 2018-02-08 | $19.90 | $20.11 | $19.07 | $19.44 | $18.21 | 85,943,360 |
| 2018-02-07 | $22.33 | $22.57 | $20.53 | $20.71 | $19.40 | 115,124,340 |
| 2018-02-06 | $21.80 | $22.87 | $21.52 | $21.63 | $20.26 | 116,138,170 |
| 2018-02-05 | $21.08 | $22.50 | $21.01 | $22.14 | $20.74 | 122,794,310 |
| 2018-02-02 | $19.08 | $21.52 | $19.00 | $21.52 | $20.16 | 88,648,860 |
| 2018-02-01 | $20.85 | $20.93 | $19.48 | $19.56 | $18.32 | 67,229,280 |
| 2018-01-31 | $19.91 | $20.78 | $19.52 | $20.74 | $19.43 | 61,767,760 |
| 2018-01-30 | $20.23 | $21.19 | $20.21 | $20.39 | $19.10 | 70,487,750 |
| 2018-01-29 | $20.46 | $20.88 | $20.19 | $20.38 | $19.09 | 63,379,500 |
| 2018-01-26 | $19.83 | $20.18 | $19.81 | $20.13 | $18.85 | 43,072,830 |
| 2018-01-25 | $19.60 | $20.41 | $19.60 | $20.27 | $18.99 | 92,608,170 |
| 2018-01-24 | $19.45 | $19.46 | $18.84 | $19.09 | $17.88 | 79,885,720 |
| 2018-01-23 | $19.72 | $19.95 | $19.52 | $19.83 | $18.57 | 41,473,290 |
| 2018-01-22 | $19.40 | $19.81 | $19.30 | $19.79 | $18.54 | 41,637,770 |
| 2018-01-19 | $19.37 | $19.54 | $19.07 | $19.52 | $18.28 | 36,924,610 |
| 2018-01-18 | $19.24 | $19.42 | $19.11 | $19.27 | $18.05 | 29,643,450 |
| 2018-01-17 | $19.49 | $19.50 | $18.97 | $19.17 | $17.96 | 50,988,090 |
| 2018-01-16 | $20.12 | $20.21 | $19.56 | $19.76 | $18.51 | 51,701,890 |
| 2018-01-15 | $20.22 | $20.53 | $19.75 | $20.33 | $19.04 | 59,741,720 |
| 2018-01-12 | $20.20 | $20.30 | $19.90 | $20.10 | $18.83 | 44,725,800 |
| 2018-01-11 | $20.70 | $21.07 | $19.99 | $20.37 | $19.08 | 50,814,620 |
| 2018-01-10 | $20.76 | $21.50 | $20.50 | $20.66 | $19.35 | 65,337,540 |
| 2018-01-09 | $20.70 | $21.01 | $20.53 | $20.99 | $19.66 | 41,835,650 |
| 2018-01-08 | $19.86 | $21.20 | $19.81 | $20.82 | $19.50 | 76,940,980 |
| 2018-01-05 | $20.50 | $20.59 | $20.00 | $20.15 | $18.87 | 55,653,110 |
| 2018-01-04 | $20.00 | $20.85 | $19.78 | $20.80 | $19.48 | 73,429,280 |
| 2018-01-03 | $20.22 | $20.52 | $20.10 | $20.28 | $18.99 | 53,711,510 |
| 2018-01-02 | $20.25 | $20.71 | $20.10 | $20.54 | $19.24 | 62,784,080 |
| 2018-01-01 | $20.17 | $20.17 | $20.17 | $20.17 | $18.89 | 0 |
| 2017-12-29 | $20.24 | $20.42 | $19.95 | $20.17 | $18.89 | 51,692,470 |
| 2017-12-28 | $19.15 | $20.50 | $19.15 | $20.13 | $18.85 | 96,170,700 |
| 2017-12-27 | $18.95 | $19.30 | $18.77 | $18.86 | $17.66 | 56,925,570 |
| 2017-12-26 | $18.00 | $19.06 | $17.92 | $18.87 | $17.67 | 52,596,870 |
| 2017-12-25 | $18.40 | $18.55 | $18.07 | $18.17 | $17.02 | 32,983,340 |
| 2017-12-22 | $17.99 | $18.18 | $17.78 | $18.01 | $16.87 | 27,463,500 |
| 2017-12-21 | $17.60 | $18.04 | $17.55 | $17.95 | $16.81 | 40,422,690 |
| 2017-12-20 | $17.61 | $17.74 | $17.19 | $17.31 | $16.21 | 22,914,110 |
| 2017-12-19 | $17.69 | $17.82 | $17.52 | $17.66 | $16.54 | 20,883,580 |
| 2017-12-18 | $17.36 | $17.70 | $17.29 | $17.69 | $16.57 | 30,484,930 |
| 2017-12-15 | $17.08 | $17.26 | $16.85 | $17.17 | $16.08 | 16,149,380 |
| 2017-12-14 | $17.25 | $17.33 | $16.89 | $16.97 | $15.89 | 16,131,110 |
| 2017-12-13 | $16.89 | $17.20 | $16.86 | $17.17 | $16.08 | 18,016,810 |
| 2017-12-12 | $17.23 | $17.46 | $17.01 | $17.02 | $15.94 | 21,448,740 |
| 2017-12-11 | $16.89 | $17.18 | $16.80 | $17.17 | $16.08 | 19,808,150 |
| 2017-12-08 | $16.75 | $17.04 | $16.70 | $16.97 | $15.89 | 20,311,430 |
| 2017-12-07 | $17.18 | $17.34 | $16.75 | $16.83 | $15.76 | 27,744,290 |
| 2017-12-06 | $17.30 | $17.34 | $16.88 | $17.25 | $16.16 | 40,386,850 |
| 2017-12-05 | $18.51 | $18.54 | $17.61 | $17.83 | $16.70 | 38,318,750 |
| 2017-12-04 | $18.60 | $19.20 | $18.45 | $18.63 | $17.45 | 49,048,210 |
| 2017-12-01 | $18.38 | $18.73 | $18.00 | $18.45 | $17.28 | 32,520,820 |
| 2017-11-30 | $18.45 | $18.80 | $18.26 | $18.44 | $17.27 | 39,255,220 |
| 2017-11-29 | $17.36 | $18.72 | $17.36 | $18.39 | $17.22 | 79,181,880 |
| 2017-11-28 | $17.03 | $17.55 | $17.03 | $17.48 | $16.37 | 28,131,710 |
| 2017-11-27 | $17.53 | $17.73 | $17.10 | $17.18 | $16.09 | 34,043,000 |
| 2017-11-24 | $17.02 | $17.54 | $16.87 | $17.37 | $16.27 | 26,812,110 |
| 2017-11-23 | $16.90 | $17.61 | $16.81 | $17.01 | $15.93 | 47,080,590 |
| 2017-11-22 | $16.70 | $16.86 | $16.57 | $16.75 | $15.69 | 21,230,030 |
| 2017-11-21 | $16.37 | $16.46 | $16.26 | $16.39 | $15.35 | 16,445,930 |
| 2017-11-20 | $16.16 | $16.37 | $15.90 | $16.34 | $15.30 | 16,819,130 |
| 2017-11-17 | $16.62 | $16.69 | $16.08 | $16.16 | $15.14 | 25,030,230 |
| 2017-11-16 | $16.88 | $16.98 | $16.60 | $16.62 | $15.57 | 15,955,170 |
| 2017-11-15 | $17.10 | $17.17 | $16.85 | $16.87 | $15.80 | 28,062,900 |
| 2017-11-14 | $17.44 | $17.63 | $17.38 | $17.46 | $16.35 | 22,956,790 |
| 2017-11-13 | $17.02 | $17.38 | $17.01 | $17.37 | $16.27 | 16,805,500 |
| 2017-11-10 | $17.35 | $17.36 | $17.04 | $17.08 | $16.00 | 18,721,760 |
| 2017-11-09 | $17.27 | $17.51 | $17.24 | $17.32 | $16.22 | 11,605,380 |
| 2017-11-08 | $17.29 | $17.46 | $17.17 | $17.26 | $16.17 | 16,036,570 |
| 2017-11-07 | $17.35 | $17.63 | $17.30 | $17.49 | $16.38 | 16,245,780 |
| 2017-11-06 | $17.01 | $17.38 | $16.89 | $17.34 | $16.24 | 17,596,550 |
| 2017-11-03 | $17.44 | $17.53 | $16.92 | $17.00 | $15.92 | 23,310,280 |
| 2017-11-02 | $17.74 | $17.78 | $17.42 | $17.43 | $16.33 | 15,297,780 |
| 2017-11-01 | $17.89 | $17.97 | $17.61 | $17.74 | $16.62 | 22,513,670 |
| 2017-10-31 | $17.50 | $17.72 | $17.30 | $17.64 | $16.52 | 21,561,640 |
| 2017-10-30 | $18.00 | $18.07 | $17.35 | $17.53 | $16.42 | 33,713,370 |
| 2017-10-27 | $18.68 | $18.71 | $18.13 | $18.19 | $17.04 | 30,976,380 |
| 2017-10-26 | $18.42 | $18.77 | $18.38 | $18.64 | $17.46 | 30,951,330 |
| 2017-10-25 | $18.40 | $18.56 | $18.21 | $18.41 | $17.24 | 22,783,880 |
| 2017-10-24 | $18.25 | $18.65 | $18.23 | $18.50 | $17.33 | 34,654,780 |
| 2017-10-23 | $18.25 | $18.26 | $18.03 | $18.11 | $16.96 | 14,903,790 |
| 2017-10-20 | $17.99 | $18.40 | $17.93 | $18.29 | $17.13 | 20,167,460 |
| 2017-10-19 | $18.14 | $18.32 | $17.95 | $17.99 | $16.85 | 26,553,330 |
| 2017-10-18 | $18.60 | $18.85 | $18.20 | $18.28 | $17.12 | 33,779,840 |
| 2017-10-17 | $19.00 | $19.22 | $18.68 | $18.74 | $17.55 | 54,863,270 |
| 2017-10-16 | $18.29 | $19.60 | $18.08 | $19.29 | $18.07 | 93,664,250 |
| 2017-10-13 | $18.37 | $18.46 | $18.16 | $18.37 | $17.21 | 25,844,240 |
| 2017-10-12 | $18.18 | $18.35 | $17.80 | $18.33 | $17.17 | 38,142,790 |
| 2017-10-11 | $18.24 | $18.28 | $18.01 | $18.06 | $16.92 | 24,311,810 |
| 2017-10-10 | $18.55 | $18.60 | $18.04 | $18.24 | $17.08 | 30,524,290 |
| 2017-10-09 | $18.80 | $18.87 | $18.47 | $18.48 | $17.31 | 30,633,070 |
| 2017-10-06 | $18.46 | $18.46 | $18.46 | $18.46 | $17.29 | 0 |
| 2017-10-05 | $18.46 | $18.46 | $18.46 | $18.46 | $17.29 | 0 |
| 2017-10-04 | $18.46 | $18.46 | $18.46 | $18.46 | $17.29 | 0 |
| 2017-10-03 | $18.46 | $18.46 | $18.46 | $18.46 | $17.29 | 0 |
| 2017-10-02 | $18.46 | $18.46 | $18.46 | $18.46 | $17.29 | 0 |
| 2017-09-29 | $18.68 | $18.73 | $18.32 | $18.46 | $17.29 | 48,298,430 |
| 2017-09-28 | $18.39 | $18.47 | $18.26 | $18.34 | $17.18 | 22,608,090 |
| 2017-09-27 | $18.16 | $18.40 | $18.11 | $18.39 | $17.22 | 20,221,160 |
| 2017-09-26 | $18.10 | $18.46 | $18.10 | $18.28 | $17.12 | 27,183,600 |
| 2017-09-25 | $18.21 | $18.32 | $17.91 | $18.05 | $16.91 | 20,106,680 |
| 2017-09-22 | $18.18 | $18.36 | $17.88 | $18.18 | $17.03 | 28,480,620 |
| 2017-09-21 | $18.70 | $18.76 | $18.32 | $18.35 | $17.19 | 33,557,140 |
| 2017-09-20 | $18.47 | $18.95 | $18.41 | $18.93 | $17.73 | 42,401,260 |
| 2017-09-19 | $18.77 | $18.88 | $18.47 | $18.53 | $17.36 | 30,755,970 |
| 2017-09-18 | $18.48 | $18.80 | $18.48 | $18.76 | $17.57 | 34,442,630 |
| 2017-09-15 | $19.01 | $19.04 | $18.48 | $18.51 | $17.34 | 45,138,990 |
| 2017-09-14 | $19.04 | $19.29 | $18.76 | $19.11 | $17.90 | 56,022,290 |
| 2017-09-13 | $19.30 | $19.39 | $18.97 | $19.18 | $17.96 | 45,212,890 |
| 2017-09-12 | $19.61 | $19.88 | $19.30 | $19.37 | $18.14 | 57,128,140 |
| 2017-09-11 | $19.00 | $19.72 | $18.88 | $19.70 | $18.45 | 71,606,760 |
| 2017-09-08 | $19.55 | $19.80 | $19.10 | $19.33 | $18.10 | 53,366,200 |
| 2017-09-07 | $20.32 | $20.51 | $19.45 | $19.47 | $18.24 | 67,310,410 |
| 2017-09-06 | $20.28 | $20.52 | $20.08 | $20.21 | $18.93 | 66,387,310 |
| 2017-09-05 | $20.50 | $20.88 | $20.02 | $20.81 | $19.49 | 79,793,060 |
| 2017-09-04 | $20.25 | $21.20 | $20.05 | $20.48 | $19.18 | 95,102,810 |
| 2017-09-01 | $19.62 | $20.05 | $19.33 | $19.84 | $18.58 | 69,344,650 |
| 2017-08-31 | $19.36 | $19.75 | $19.27 | $19.54 | $18.30 | 49,778,970 |
| 2017-08-30 | $19.29 | $19.59 | $19.08 | $19.39 | $18.16 | 51,215,170 |
| 2017-08-29 | $19.15 | $19.75 | $19.01 | $19.19 | $17.97 | 69,848,170 |
| 2017-08-28 | $18.35 | $19.08 | $18.28 | $19.06 | $17.85 | 62,841,650 |
| 2017-08-25 | $18.31 | $18.76 | $18.23 | $18.53 | $17.36 | 60,258,640 |
| 2017-08-24 | $18.06 | $18.20 | $17.90 | $17.97 | $16.83 | 24,027,910 |
| 2017-08-23 | $18.29 | $18.35 | $17.90 | $17.97 | $16.83 | 38,791,820 |
| 2017-08-22 | $18.38 | $18.75 | $18.21 | $18.66 | $17.48 | 48,436,430 |
| 2017-08-21 | $17.86 | $18.44 | $17.78 | $18.37 | $17.21 | 44,592,790 |
| 2017-08-18 | $17.76 | $17.94 | $17.61 | $17.91 | $16.77 | 28,975,930 |
| 2017-08-17 | $18.40 | $18.57 | $18.03 | $18.11 | $16.96 | 66,668,600 |
| 2017-08-16 | $17.81 | $17.89 | $17.33 | $17.71 | $16.59 | 41,059,950 |
| 2017-08-15 | $17.87 | $18.08 | $17.68 | $17.80 | $16.67 | 35,815,900 |
| 2017-08-14 | $17.82 | $18.15 | $17.60 | $17.96 | $16.82 | 41,910,250 |
| 2017-08-11 | $18.99 | $19.15 | $17.65 | $17.76 | $16.63 | 101,582,320 |
| 2017-08-10 | $20.05 | $20.23 | $19.54 | $19.61 | $18.37 | 69,748,060 |
| 2017-08-09 | $20.10 | $20.50 | $19.52 | $20.49 | $19.19 | 84,277,680 |
| 2017-08-08 | $20.05 | $20.60 | $19.73 | $19.79 | $18.54 | 89,986,220 |
| 2017-08-07 | $19.34 | $19.95 | $18.72 | $19.92 | $18.66 | 84,440,120 |
| 2017-08-04 | $19.73 | $20.54 | $19.55 | $19.60 | $18.36 | 83,334,380 |
| 2017-08-03 | $19.65 | $20.20 | $19.38 | $19.71 | $18.46 | 68,084,340 |
| 2017-08-02 | $19.87 | $20.60 | $19.51 | $19.62 | $18.38 | 89,219,870 |
| 2017-08-01 | $20.28 | $20.58 | $19.82 | $19.91 | $18.65 | 80,387,060 |
| 2017-07-31 | $19.62 | $20.80 | $19.62 | $20.73 | $19.42 | 112,214,710 |
| 2017-07-28 | $19.36 | $19.84 | $19.11 | $19.60 | $18.36 | 75,554,290 |
| 2017-07-27 | $19.79 | $20.10 | $18.98 | $19.62 | $18.38 | 112,226,720 |
| 2017-07-26 | $19.89 | $20.64 | $19.45 | $20.12 | $18.84 | 192,262,880 |
| 2017-07-25 | $18.04 | $18.80 | $18.02 | $18.76 | $17.57 | 78,882,540 |
| 2017-07-24 | $18.49 | $18.89 | $18.08 | $18.10 | $16.95 | 55,448,890 |
| 2017-07-21 | $18.50 | $18.69 | $18.24 | $18.59 | $17.41 | 54,008,540 |
| 2017-07-20 | $18.60 | $18.78 | $18.35 | $18.55 | $17.37 | 59,211,120 |
| 2017-07-19 | $17.78 | $18.80 | $17.68 | $18.79 | $17.60 | 108,180,420 |
| 2017-07-18 | $17.10 | $17.95 | $17.07 | $17.84 | $16.71 | 78,608,040 |
| 2017-07-17 | $17.13 | $17.53 | $16.30 | $17.14 | $16.05 | 57,079,520 |
| 2017-07-14 | $17.11 | $17.30 | $16.89 | $17.11 | $16.03 | 28,207,600 |
| 2017-07-13 | $17.00 | $17.76 | $17.00 | $17.25 | $16.16 | 68,026,580 |
| 2017-07-12 | $16.99 | $17.13 | $16.62 | $17.12 | $16.04 | 32,287,270 |
| 2017-07-11 | $17.31 | $17.39 | $16.92 | $17.02 | $15.80 | 36,412,980 |
| 2017-07-10 | $17.50 | $17.92 | $17.30 | $17.38 | $16.14 | 53,319,660 |
| 2017-07-07 | $16.92 | $17.66 | $16.86 | $17.59 | $16.33 | 47,888,170 |
| 2017-07-06 | $16.77 | $17.18 | $16.70 | $17.05 | $15.83 | 36,110,600 |
| 2017-07-05 | $16.48 | $16.93 | $16.45 | $16.91 | $15.70 | 31,917,340 |
| 2017-07-04 | $16.77 | $16.84 | $16.42 | $16.48 | $15.30 | 30,525,640 |
| 2017-07-03 | $16.80 | $16.94 | $16.56 | $16.93 | $15.72 | 28,301,020 |
| 2017-06-30 | $16.75 | $17.02 | $16.68 | $16.86 | $15.65 | 25,517,860 |
| 2017-06-29 | $16.83 | $17.08 | $16.71 | $16.80 | $15.60 | 40,623,870 |
| 2017-06-28 | $16.36 | $16.84 | $16.33 | $16.66 | $15.47 | 41,174,450 |
| 2017-06-27 | $16.38 | $16.48 | $16.14 | $16.41 | $15.24 | 28,383,900 |
| 2017-06-26 | $16.22 | $16.45 | $16.08 | $16.44 | $15.26 | 33,449,990 |
| 2017-06-23 | $15.67 | $16.17 | $15.64 | $16.15 | $15.00 | 29,191,510 |
| 2017-06-22 | $15.73 | $16.05 | $15.70 | $15.72 | $14.60 | 35,370,080 |
| 2017-06-21 | $15.78 | $15.78 | $15.55 | $15.68 | $14.56 | 15,602,840 |
| 2017-06-20 | $15.89 | $15.92 | $15.70 | $15.75 | $14.62 | 18,479,960 |
| 2017-06-19 | $15.60 | $15.84 | $15.55 | $15.82 | $14.69 | 18,644,320 |
| 2017-06-16 | $15.70 | $15.91 | $15.54 | $15.67 | $14.55 | 20,937,660 |
| 2017-06-15 | $15.71 | $15.85 | $15.63 | $15.77 | $14.64 | 15,203,110 |
| 2017-06-14 | $15.75 | $15.81 | $15.60 | $15.78 | $14.65 | 18,550,170 |
| 2017-06-13 | $15.22 | $15.97 | $15.22 | $15.86 | $14.73 | 36,928,980 |
| 2017-06-12 | $15.67 | $15.68 | $15.28 | $15.31 | $14.22 | 17,883,210 |
| 2017-06-09 | $15.66 | $15.71 | $15.43 | $15.57 | $14.46 | 20,370,280 |
| 2017-06-08 | $15.46 | $15.55 | $15.30 | $15.50 | $14.39 | 15,513,890 |
| 2017-06-07 | $15.21 | $15.56 | $15.13 | $15.51 | $14.40 | 23,205,410 |
| 2017-06-06 | $15.09 | $15.20 | $14.98 | $15.19 | $14.10 | 11,384,250 |
| 2017-06-05 | $14.99 | $15.16 | $14.97 | $15.09 | $14.01 | 11,339,810 |
| 2017-06-02 | $14.80 | $15.05 | $14.72 | $15.00 | $13.93 | 11,661,680 |
| 2017-06-01 | $15.09 | $15.09 | $14.78 | $14.80 | $13.74 | 16,275,430 |
| 2017-05-31 | $15.25 | $15.46 | $15.06 | $15.10 | $14.02 | 16,622,490 |
| 2017-05-30 | $15.22 | $15.22 | $15.22 | $15.22 | $14.13 | 0 |
| 2017-05-29 | $15.22 | $15.22 | $15.22 | $15.22 | $14.13 | 0 |
| 2017-05-26 | $15.20 | $15.35 | $15.16 | $15.22 | $14.13 | 15,536,740 |
| 2017-05-25 | $14.75 | $15.35 | $14.70 | $15.24 | $14.15 | 23,622,950 |
| 2017-05-24 | $14.70 | $14.87 | $14.53 | $14.74 | $13.69 | 13,064,260 |
| 2017-05-23 | $15.08 | $15.09 | $14.62 | $14.90 | $13.83 | 16,230,130 |
| 2017-05-22 | $15.13 | $15.42 | $14.99 | $15.05 | $13.97 | 25,213,070 |
| 2017-05-19 | $14.85 | $15.11 | $14.83 | $14.97 | $13.90 | 12,477,330 |
| 2017-05-18 | $14.90 | $15.09 | $14.81 | $14.86 | $13.80 | 11,443,780 |
| 2017-05-17 | $15.13 | $15.23 | $15.02 | $15.09 | $14.01 | 14,722,740 |
| 2017-05-16 | $14.82 | $15.16 | $14.60 | $15.15 | $14.07 | 17,451,520 |
| 2017-05-15 | $14.76 | $14.90 | $14.72 | $14.83 | $13.77 | 11,990,530 |
| 2017-05-12 | $14.65 | $14.83 | $14.53 | $14.70 | $13.65 | 12,982,210 |
| 2017-05-11 | $14.69 | $14.79 | $14.13 | $14.69 | $13.64 | 24,988,220 |
| 2017-05-10 | $15.27 | $15.32 | $14.79 | $14.81 | $13.75 | 15,970,290 |
| 2017-05-09 | $15.08 | $15.36 | $15.02 | $15.28 | $14.19 | 13,348,860 |
| 2017-05-08 | $15.25 | $15.40 | $15.02 | $15.15 | $14.07 | 18,069,430 |
| 2017-05-05 | $15.65 | $15.65 | $15.09 | $15.24 | $14.15 | 28,594,320 |
| 2017-05-04 | $15.84 | $15.94 | $15.68 | $15.74 | $14.61 | 28,461,020 |
| 2017-05-03 | $16.31 | $16.44 | $16.16 | $16.21 | $15.05 | 14,997,920 |
| 2017-05-02 | $16.52 | $16.65 | $16.30 | $16.37 | $15.20 | 14,221,740 |
| 2017-05-01 | $16.42 | $16.42 | $16.42 | $16.42 | $15.25 | 0 |
| 2017-04-28 | $16.21 | $16.55 | $16.17 | $16.42 | $15.25 | 16,332,970 |
| 2017-04-27 | $16.05 | $16.33 | $15.82 | $16.28 | $15.12 | 20,530,500 |
| 2017-04-26 | $15.95 | $16.30 | $15.95 | $16.14 | $14.99 | 18,357,480 |
| 2017-04-25 | $15.82 | $16.08 | $15.82 | $15.88 | $14.74 | 14,123,330 |
| 2017-04-24 | $16.22 | $16.25 | $15.78 | $15.79 | $14.66 | 17,925,470 |
| 2017-04-21 | $16.16 | $16.31 | $16.11 | $16.27 | $15.11 | 13,963,860 |
| 2017-04-20 | $16.20 | $16.31 | $15.88 | $16.09 | $14.94 | 25,720,970 |
| 2017-04-19 | $16.65 | $16.65 | $16.16 | $16.20 | $15.04 | 28,936,170 |
| 2017-04-18 | $17.20 | $17.30 | $16.80 | $16.81 | $15.61 | 18,975,580 |
| 2017-04-17 | $17.30 | $17.41 | $17.00 | $17.21 | $15.98 | 17,956,850 |
| 2017-04-14 | $17.48 | $17.48 | $17.20 | $17.23 | $16.00 | 17,682,670 |
| 2017-04-13 | $17.18 | $17.55 | $17.15 | $17.48 | $16.23 | 15,366,650 |
| 2017-04-12 | $17.45 | $17.66 | $17.27 | $17.41 | $16.17 | 19,945,810 |
| 2017-04-11 | $17.57 | $17.57 | $17.15 | $17.53 | $16.28 | 31,287,030 |
| 2017-04-10 | $17.72 | $17.80 | $17.57 | $17.62 | $16.36 | 21,301,200 |
| 2017-04-07 | $17.71 | $18.27 | $17.59 | $17.85 | $16.57 | 40,494,300 |
| 2017-04-06 | $17.82 | $17.96 | $17.73 | $17.79 | $16.52 | 32,229,170 |
| 2017-04-05 | $17.40 | $17.75 | $17.35 | $17.70 | $16.43 | 29,564,980 |
| 2017-04-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.02 | 0 |
| 2017-04-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.02 | 0 |
| 2017-03-31 | $17.20 | $17.33 | $17.13 | $17.25 | $16.02 | 16,757,030 |
| 2017-03-30 | $17.76 | $17.76 | $17.04 | $17.11 | $15.89 | 36,776,620 |
| 2017-03-29 | $17.83 | $17.95 | $17.71 | $17.82 | $16.55 | 31,466,410 |
| 2017-03-28 | $17.62 | $17.72 | $17.58 | $17.66 | $16.40 | 22,243,260 |
| 2017-03-27 | $17.66 | $17.69 | $17.48 | $17.55 | $16.30 | 30,854,770 |
| 2017-03-24 | $17.78 | $17.92 | $17.43 | $17.83 | $16.55 | 39,819,660 |
| 2017-03-23 | $17.89 | $17.95 | $17.62 | $17.93 | $16.65 | 29,266,500 |
| 2017-03-22 | $17.80 | $17.95 | $17.63 | $17.78 | $16.51 | 42,283,670 |
| 2017-03-21 | $18.20 | $18.26 | $17.85 | $18.07 | $16.78 | 38,196,550 |
| 2017-03-20 | $18.68 | $18.73 | $18.18 | $18.34 | $17.03 | 32,565,370 |
| 2017-03-17 | $19.14 | $19.14 | $18.55 | $18.60 | $17.27 | 28,500,100 |
| 2017-03-16 | $19.28 | $19.44 | $19.03 | $19.13 | $17.76 | 36,888,000 |
| 2017-03-15 | $18.78 | $19.10 | $18.76 | $18.98 | $17.62 | 32,758,570 |
| 2017-03-14 | $18.99 | $18.99 | $18.72 | $18.78 | $17.44 | 27,636,560 |
| 2017-03-13 | $18.34 | $18.95 | $18.30 | $18.93 | $17.58 | 51,993,020 |
| 2017-03-10 | $18.26 | $18.40 | $18.21 | $18.31 | $17.00 | 20,483,520 |
| 2017-03-09 | $18.44 | $18.45 | $18.15 | $18.26 | $16.95 | 25,960,040 |
| 2017-03-08 | $18.49 | $18.70 | $18.32 | $18.68 | $17.34 | 34,924,130 |
| 2017-03-07 | $18.55 | $18.66 | $18.44 | $18.62 | $17.29 | 28,164,160 |
| 2017-03-06 | $18.63 | $18.86 | $18.50 | $18.69 | $17.35 | 26,621,350 |
| 2017-03-03 | $18.70 | $18.73 | $18.37 | $18.66 | $17.33 | 35,243,860 |
| 2017-03-02 | $19.47 | $19.48 | $19.00 | $19.12 | $17.75 | 32,087,310 |
| 2017-03-01 | $18.98 | $19.68 | $18.75 | $19.47 | $18.08 | 54,419,460 |
| 2017-02-28 | $18.86 | $19.12 | $18.82 | $18.92 | $17.57 | 23,955,640 |
| 2017-02-27 | $18.89 | $19.02 | $18.71 | $18.82 | $17.47 | 26,598,040 |
| 2017-02-24 | $19.10 | $19.10 | $18.74 | $19.00 | $17.64 | 58,367,280 |
| 2017-02-23 | $19.99 | $20.16 | $19.56 | $19.72 | $18.31 | 43,821,030 |
| 2017-02-22 | $20.16 | $20.36 | $19.95 | $20.05 | $18.62 | 27,964,320 |
| 2017-02-21 | $20.40 | $20.49 | $19.93 | $20.10 | $18.66 | 32,027,590 |
| 2017-02-20 | $19.80 | $20.23 | $19.77 | $20.21 | $18.76 | 32,707,620 |
| 2017-02-17 | $20.10 | $20.18 | $19.72 | $19.91 | $18.49 | 38,193,120 |
| 2017-02-16 | $20.40 | $20.85 | $20.11 | $20.29 | $18.84 | 48,433,690 |
| 2017-02-15 | $20.95 | $21.00 | $20.35 | $20.37 | $18.91 | 62,123,360 |
| 2017-02-14 | $21.13 | $21.87 | $20.81 | $21.49 | $19.95 | 69,595,780 |
| 2017-02-13 | $22.00 | $22.24 | $20.79 | $20.98 | $19.48 | 89,987,470 |
| 2017-02-10 | $19.60 | $20.56 | $19.53 | $20.27 | $18.82 | 62,224,440 |
| 2017-02-09 | $20.04 | $20.31 | $19.68 | $19.77 | $18.36 | 52,452,180 |
| 2017-02-08 | $19.57 | $20.14 | $19.37 | $20.11 | $18.67 | 58,484,950 |
| 2017-02-07 | $19.47 | $19.83 | $19.25 | $19.72 | $18.31 | 45,960,410 |
| 2017-02-06 | $19.83 | $19.92 | $19.02 | $19.62 | $18.22 | 60,892,970 |
| 2017-02-03 | $20.40 | $20.50 | $19.80 | $20.07 | $18.63 | 62,802,510 |
| 2017-02-02 | $20.78 | $20.78 | $20.78 | $20.78 | $19.29 | 0 |
| 2017-02-01 | $20.78 | $20.78 | $20.78 | $20.78 | $19.29 | 0 |
| 2017-01-31 | $20.78 | $20.78 | $20.78 | $20.78 | $19.29 | 0 |
| 2017-01-30 | $20.78 | $20.78 | $20.78 | $20.78 | $19.29 | 0 |
| 2017-01-27 | $20.78 | $20.78 | $20.78 | $20.78 | $19.29 | 0 |
| 2017-01-26 | $18.88 | $20.78 | $18.85 | $20.78 | $19.29 | 82,511,410 |
| 2017-01-25 | $18.80 | $19.29 | $18.62 | $18.89 | $17.54 | 65,404,130 |
| 2017-01-24 | $18.10 | $18.50 | $18.02 | $18.40 | $17.08 | 41,448,120 |
| 2017-01-23 | $17.35 | $18.79 | $17.31 | $18.25 | $16.94 | 62,403,830 |
| 2017-01-20 | $17.37 | $17.56 | $17.16 | $17.26 | $16.03 | 26,529,580 |
| 2017-01-19 | $17.58 | $17.68 | $17.30 | $17.45 | $16.20 | 21,330,070 |
| 2017-01-18 | $17.40 | $17.88 | $17.26 | $17.69 | $16.42 | 27,475,440 |
| 2017-01-17 | $17.64 | $17.78 | $17.06 | $17.61 | $16.35 | 32,188,190 |
| 2017-01-16 | $17.58 | $18.25 | $16.75 | $17.91 | $16.63 | 52,483,430 |
| 2017-01-13 | $17.90 | $18.20 | $17.40 | $17.55 | $16.30 | 35,674,310 |
| 2017-01-12 | $18.03 | $18.14 | $17.47 | $17.67 | $16.41 | 36,960,160 |
| 2017-01-11 | $18.40 | $18.82 | $18.06 | $18.08 | $16.79 | 71,509,230 |
| 2017-01-10 | $17.93 | $18.45 | $17.71 | $18.11 | $16.81 | 54,393,580 |
| 2017-01-09 | $17.89 | $18.05 | $17.71 | $17.99 | $16.70 | 26,460,140 |
| 2017-01-06 | $17.72 | $17.97 | $17.65 | $17.87 | $16.59 | 34,514,680 |
| 2017-01-05 | $17.60 | $18.24 | $17.54 | $17.95 | $16.67 | 76,955,720 |
| 2017-01-04 | $16.95 | $17.38 | $16.80 | $17.35 | $16.11 | 43,891,260 |
| 2017-01-03 | $17.00 | $17.25 | $16.83 | $17.08 | $15.86 | 33,770,230 |
| 2017-01-02 | $16.73 | $16.73 | $16.73 | $16.73 | $15.53 | 0 |
| 2016-12-30 | $17.24 | $17.36 | $16.69 | $16.73 | $15.53 | 32,870,230 |
| 2016-12-29 | $17.16 | $17.35 | $16.90 | $17.28 | $16.04 | 28,399,940 |
| 2016-12-28 | $17.35 | $17.58 | $17.16 | $17.31 | $16.07 | 43,804,230 |
| 2016-12-27 | $16.96 | $17.32 | $16.90 | $17.15 | $15.92 | 34,546,570 |
| 2016-12-26 | $16.80 | $17.11 | $16.38 | $17.06 | $15.84 | 42,685,230 |
| 2016-12-23 | $17.43 | $17.48 | $16.90 | $17.11 | $15.89 | 30,990,760 |
| 2016-12-22 | $17.35 | $17.47 | $17.04 | $17.32 | $16.08 | 26,496,260 |
| 2016-12-21 | $17.46 | $17.52 | $17.22 | $17.47 | $16.22 | 35,487,550 |
| 2016-12-20 | $17.09 | $17.40 | $16.93 | $17.37 | $16.13 | 46,077,960 |
| 2016-12-19 | $17.31 | $17.65 | $17.12 | $17.26 | $16.03 | 34,599,970 |
| 2016-12-16 | $17.80 | $17.85 | $17.29 | $17.49 | $16.24 | 44,102,130 |
| 2016-12-15 | $17.91 | $18.25 | $17.65 | $17.91 | $16.63 | 35,579,130 |
| 2016-12-14 | $17.67 | $17.90 | $17.22 | $17.80 | $16.53 | 39,385,210 |
| 2016-12-13 | $17.70 | $17.94 | $17.35 | $17.89 | $16.61 | 49,221,660 |
| 2016-12-12 | $19.40 | $19.55 | $17.85 | $17.92 | $16.64 | 53,831,050 |
| 2016-12-09 | $18.72 | $19.28 | $18.71 | $19.26 | $17.88 | 38,210,160 |
| 2016-12-08 | $18.80 | $19.33 | $18.65 | $18.98 | $17.62 | 52,439,050 |
| 2016-12-07 | $18.46 | $19.26 | $18.32 | $19.09 | $17.72 | 56,308,690 |
| 2016-12-06 | $19.51 | $19.51 | $18.35 | $18.42 | $17.10 | 62,497,610 |
| 2016-12-05 | $18.53 | $19.44 | $18.53 | $19.11 | $17.74 | 47,164,250 |
| 2016-12-02 | $19.20 | $19.24 | $18.45 | $18.85 | $17.50 | 48,630,670 |
| 2016-12-01 | $19.40 | $19.59 | $19.21 | $19.31 | $17.93 | 50,522,740 |
| 2016-11-30 | $19.45 | $19.85 | $18.83 | $19.11 | $17.74 | 86,677,720 |
| 2016-11-29 | $20.71 | $20.75 | $19.94 | $20.05 | $18.62 | 86,804,050 |
| 2016-11-28 | $20.69 | $21.80 | $20.40 | $21.20 | $19.68 | 108,298,940 |
| 2016-11-25 | $21.00 | $21.08 | $19.81 | $20.67 | $19.19 | 74,634,880 |
| 2016-11-24 | $21.00 | $22.04 | $20.70 | $20.93 | $19.43 | 132,281,390 |
| 2016-11-23 | $20.62 | $20.90 | $20.21 | $20.36 | $18.90 | 76,886,050 |
| 2016-11-22 | $21.14 | $22.31 | $20.62 | $21.00 | $19.50 | 165,787,150 |
| 2016-11-21 | $20.38 | $22.56 | $20.28 | $20.89 | $19.40 | 125,114,090 |
| 2016-11-18 | $20.19 | $21.18 | $19.38 | $20.92 | $19.42 | 109,999,090 |
| 2016-11-17 | $19.55 | $20.32 | $19.32 | $20.13 | $18.69 | 85,040,180 |
| 2016-11-16 | $19.42 | $20.45 | $19.25 | $20.12 | $18.68 | 126,988,340 |
| 2016-11-15 | $20.01 | $20.50 | $19.26 | $19.42 | $18.03 | 133,427,830 |
| 2016-11-14 | $19.33 | $21.17 | $19.32 | $20.46 | $19.00 | 209,018,040 |
| 2016-11-11 | $17.56 | $19.31 | $17.41 | $19.31 | $17.93 | 154,028,930 |
| 2016-11-10 | $17.12 | $17.56 | $17.11 | $17.55 | $16.30 | 214,799,200 |
| 2016-11-09 | $15.89 | $16.18 | $15.55 | $15.96 | $14.82 | 75,100,060 |
| 2016-11-08 | $15.60 | $15.76 | $15.46 | $15.52 | $14.41 | 44,924,040 |
| 2016-11-07 | $14.77 | $15.97 | $14.67 | $15.70 | $14.58 | 75,831,070 |
| 2016-11-04 | $14.96 | $15.06 | $14.69 | $14.71 | $13.66 | 24,013,870 |
| 2016-11-03 | $14.50 | $14.85 | $14.39 | $14.81 | $13.75 | 20,212,120 |
| 2016-11-02 | $14.81 | $14.83 | $14.50 | $14.57 | $13.53 | 22,287,240 |
| 2016-11-01 | $14.64 | $14.85 | $14.56 | $14.76 | $13.70 | 20,103,110 |
| 2016-10-31 | $14.59 | $14.66 | $14.44 | $14.61 | $13.57 | 0 |
| 2016-10-28 | $14.70 | $14.72 | $14.35 | $14.47 | $13.44 | 14,369,000 |
| 2016-10-27 | $14.65 | $14.72 | $14.57 | $14.62 | $13.57 | 12,462,730 |
| 2016-10-26 | $14.84 | $14.98 | $14.62 | $14.65 | $13.60 | 24,628,550 |
| 2016-10-25 | $14.69 | $14.86 | $14.52 | $14.85 | $13.79 | 25,647,030 |
| 2016-10-24 | $14.40 | $14.68 | $14.32 | $14.62 | $13.57 | 25,354,990 |
| 2016-10-21 | $14.30 | $14.50 | $14.20 | $14.37 | $13.34 | 16,850,990 |
| 2016-10-20 | $14.25 | $14.33 | $14.21 | $14.29 | $13.27 | 9,970,990 |
| 2016-10-19 | $14.24 | $14.62 | $14.24 | $14.33 | $13.31 | 26,903,060 |
| 2016-10-18 | $13.97 | $14.19 | $13.93 | $14.18 | $13.17 | 14,818,460 |
| 2016-10-17 | $14.06 | $14.17 | $13.95 | $13.99 | $12.99 | 12,405,840 |
| 2016-10-14 | $14.01 | $14.04 | $13.89 | $14.02 | $13.02 | 9,271,270 |
| 2016-10-13 | $14.08 | $14.19 | $14.05 | $14.10 | $13.09 | 7,427,000 |
| 2016-10-12 | $14.13 | $14.13 | $14.04 | $14.09 | $13.08 | 7,764,980 |
| 2016-10-11 | $14.20 | $14.24 | $14.10 | $14.20 | $13.18 | 12,190,850 |
| 2016-10-10 | $13.98 | $14.12 | $13.95 | $14.12 | $13.11 | 10,789,550 |
| 2016-10-07 | $13.94 | $13.94 | $13.94 | $13.94 | $12.94 | 0 |
| 2016-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $12.94 | 0 |
| 2016-10-05 | $13.94 | $13.94 | $13.94 | $13.94 | $12.94 | 0 |
| 2016-10-04 | $13.94 | $13.94 | $13.94 | $13.94 | $12.94 | 0 |
| 2016-10-03 | $13.94 | $13.94 | $13.94 | $13.94 | $12.94 | 0 |
| 2016-09-30 | $13.90 | $14.02 | $13.86 | $13.94 | $12.94 | 7,809,060 |
| 2016-09-29 | $13.90 | $14.06 | $13.90 | $13.95 | $12.95 | 10,105,110 |
| 2016-09-28 | $13.93 | $13.93 | $13.81 | $13.85 | $12.86 | 5,152,850 |
| 2016-09-27 | $13.80 | $13.93 | $13.76 | $13.93 | $12.93 | 6,949,460 |
| 2016-09-26 | $14.09 | $14.09 | $13.78 | $13.84 | $12.85 | 11,567,940 |
| 2016-09-23 | $14.13 | $14.22 | $14.03 | $14.07 | $13.06 | 9,328,420 |
| 2016-09-22 | $14.11 | $14.15 | $14.02 | $14.05 | $13.05 | 8,132,740 |
| 2016-09-21 | $13.91 | $14.15 | $13.91 | $14.00 | $13.00 | 7,626,040 |
| 2016-09-20 | $13.95 | $14.00 | $13.87 | $13.94 | $12.94 | 4,584,520 |
| 2016-09-19 | $13.94 | $14.07 | $13.93 | $13.98 | $12.98 | 7,997,680 |
| 2016-09-16 | $13.85 | $13.85 | $13.85 | $13.85 | $12.86 | 0 |
| 2016-09-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.86 | 0 |
| 2016-09-14 | $13.78 | $13.90 | $13.71 | $13.85 | $12.86 | 7,083,680 |
| 2016-09-13 | $13.96 | $13.97 | $13.77 | $13.84 | $12.85 | 8,506,080 |
| 2016-09-12 | $14.15 | $14.17 | $13.70 | $13.83 | $12.84 | 20,913,400 |
| 2016-09-09 | $14.57 | $14.61 | $14.40 | $14.41 | $13.38 | 11,046,140 |
| 2016-09-08 | $14.57 | $14.61 | $14.49 | $14.54 | $13.50 | 9,792,340 |
| 2016-09-07 | $14.65 | $14.74 | $14.60 | $14.61 | $13.57 | 17,632,310 |
| 2016-09-06 | $14.52 | $14.64 | $14.32 | $14.62 | $13.57 | 13,455,720 |
| 2016-09-05 | $14.38 | $14.70 | $14.36 | $14.57 | $13.53 | 18,425,940 |
| 2016-09-02 | $14.48 | $14.55 | $14.28 | $14.35 | $13.32 | 12,304,820 |
| 2016-09-01 | $14.53 | $14.60 | $14.46 | $14.47 | $13.44 | 11,373,360 |
| 2016-08-31 | $14.55 | $14.58 | $14.38 | $14.51 | $13.47 | 11,167,900 |
| 2016-08-30 | $14.53 | $14.62 | $14.48 | $14.53 | $13.49 | 9,838,320 |
| 2016-08-29 | $14.57 | $14.60 | $14.41 | $14.51 | $13.47 | 10,750,250 |
| 2016-08-26 | $14.65 | $14.75 | $14.56 | $14.58 | $13.54 | 11,720,060 |
| 2016-08-25 | $14.52 | $14.61 | $14.40 | $14.60 | $13.56 | 13,694,750 |
| 2016-08-24 | $14.62 | $14.76 | $14.62 | $14.67 | $13.62 | 9,620,130 |
| 2016-08-23 | $14.68 | $14.78 | $14.58 | $14.71 | $13.66 | 11,155,490 |
| 2016-08-22 | $15.09 | $15.12 | $14.66 | $14.67 | $13.62 | 17,110,140 |
| 2016-08-19 | $15.13 | $15.19 | $14.95 | $15.09 | $14.01 | 14,034,970 |
| 2016-08-18 | $15.15 | $15.23 | $15.03 | $15.21 | $14.12 | 17,140,960 |
| 2016-08-17 | $15.22 | $15.26 | $15.02 | $15.16 | $14.08 | 19,422,890 |
| 2016-08-16 | $15.31 | $15.39 | $15.15 | $15.30 | $14.21 | 26,283,590 |
| 2016-08-15 | $14.98 | $15.39 | $14.83 | $15.32 | $14.22 | 28,981,480 |
| 2016-08-12 | $14.95 | $15.08 | $14.61 | $15.05 | $13.97 | 18,548,310 |
| 2016-08-11 | $15.06 | $15.34 | $15.01 | $15.02 | $13.85 | 22,124,730 |
| 2016-08-10 | $14.94 | $15.45 | $14.89 | $15.18 | $14.00 | 28,188,980 |
| 2016-08-09 | $14.89 | $14.99 | $14.83 | $14.95 | $13.79 | 17,086,670 |
| 2016-08-08 | $14.48 | $14.98 | $14.38 | $14.96 | $13.80 | 25,887,280 |
| 2016-08-05 | $14.67 | $14.75 | $14.52 | $14.62 | $13.48 | 13,819,130 |
| 2016-08-04 | $14.71 | $14.76 | $14.48 | $14.70 | $13.56 | 15,002,470 |
| 2016-08-03 | $14.77 | $14.88 | $14.60 | $14.68 | $13.54 | 17,170,140 |
| 2016-08-02 | $14.58 | $14.82 | $14.52 | $14.76 | $13.61 | 13,316,020 |
| 2016-08-01 | $14.55 | $14.83 | $14.43 | $14.81 | $13.66 | 22,405,380 |
| 2016-07-29 | $14.75 | $14.85 | $14.46 | $14.49 | $13.37 | 18,012,570 |
| 2016-07-28 | $14.58 | $14.80 | $14.42 | $14.74 | $13.60 | 26,401,210 |
| 2016-07-27 | $15.55 | $15.56 | $14.38 | $14.58 | $13.45 | 44,080,540 |
| 2016-07-26 | $15.23 | $15.52 | $15.22 | $15.51 | $14.31 | 21,927,270 |
| 2016-07-25 | $15.20 | $15.38 | $15.08 | $15.32 | $14.13 | 16,316,330 |
| 2016-07-22 | $15.58 | $15.58 | $15.19 | $15.27 | $14.08 | 27,109,380 |
| 2016-07-21 | $15.25 | $15.67 | $15.24 | $15.60 | $14.39 | 32,397,170 |
| 2016-07-20 | $15.95 | $15.96 | $15.31 | $15.36 | $14.17 | 37,071,990 |
| 2016-07-19 | $15.80 | $16.05 | $15.44 | $15.86 | $14.63 | 38,028,680 |
| 2016-07-18 | $15.93 | $15.98 | $15.56 | $15.67 | $14.45 | 41,892,930 |
| 2016-07-15 | $16.06 | $16.36 | $15.94 | $16.11 | $14.86 | 37,075,430 |
| 2016-07-14 | $16.39 | $16.43 | $15.89 | $16.22 | $14.96 | 54,549,710 |
| 2016-07-13 | $16.01 | $16.95 | $15.72 | $16.62 | $15.33 | 83,091,430 |
| 2016-07-12 | $15.40 | $16.20 | $15.27 | $15.64 | $14.43 | 61,573,280 |
| 2016-07-11 | $14.64 | $15.85 | $14.63 | $15.25 | $14.07 | 68,076,100 |
| 2016-07-08 | $14.43 | $14.78 | $14.39 | $14.49 | $13.37 | 30,706,190 |
| 2016-07-07 | $14.50 | $15.25 | $14.43 | $14.81 | $13.66 | 67,929,650 |
| 2016-07-06 | $14.23 | $14.94 | $14.19 | $14.55 | $13.42 | 62,304,170 |
| 2016-07-05 | $14.49 | $14.56 | $14.17 | $14.45 | $13.33 | 53,708,940 |
| 2016-07-04 | $13.54 | $14.85 | $13.54 | $14.78 | $13.63 | 104,635,610 |
| 2016-07-01 | $13.48 | $13.65 | $13.40 | $13.50 | $12.45 | 20,440,000 |
| 2016-06-30 | $13.49 | $13.58 | $13.42 | $13.48 | $12.43 | 16,200,060 |
| 2016-06-29 | $13.55 | $13.64 | $13.38 | $13.45 | $12.41 | 25,986,810 |
| 2016-06-28 | $13.16 | $13.48 | $13.10 | $13.42 | $12.38 | 27,693,760 |
| 2016-06-27 | $12.99 | $13.26 | $12.91 | $13.25 | $12.22 | 19,127,430 |
| 2016-06-24 | $13.13 | $13.27 | $12.80 | $13.01 | $12.00 | 18,653,660 |
| 2016-06-23 | $13.19 | $13.19 | $13.00 | $13.13 | $12.11 | 10,778,410 |
| 2016-06-22 | $13.01 | $13.28 | $12.92 | $13.23 | $12.20 | 13,498,180 |
| 2016-06-21 | $13.30 | $13.32 | $12.93 | $12.99 | $11.98 | 15,771,570 |
| 2016-06-20 | $13.31 | $13.38 | $13.03 | $13.14 | $12.12 | 13,096,190 |
| 2016-06-17 | $13.19 | $13.54 | $13.15 | $13.34 | $12.30 | 24,174,250 |
| 2016-06-16 | $13.27 | $13.47 | $13.17 | $13.31 | $12.28 | 29,208,330 |
| 2016-06-15 | $12.77 | $13.14 | $12.72 | $13.11 | $12.09 | 14,467,780 |
| 2016-06-14 | $12.78 | $12.90 | $12.71 | $12.88 | $11.88 | 7,854,130 |
| 2016-06-13 | $13.00 | $13.04 | $12.76 | $12.77 | $11.78 | 16,914,330 |
| 2016-06-10 | $13.12 | $13.12 | $13.12 | $13.12 | $12.10 | 0 |
| 2016-06-09 | $13.12 | $13.12 | $13.12 | $13.12 | $12.10 | 0 |
| 2016-06-08 | $13.28 | $13.28 | $13.03 | $13.12 | $12.10 | 16,809,470 |
| 2016-06-07 | $13.44 | $13.50 | $13.33 | $13.36 | $12.32 | 12,628,370 |
| 2016-06-06 | $13.55 | $13.64 | $13.35 | $13.42 | $12.38 | 16,617,620 |
| 2016-06-03 | $13.38 | $13.42 | $13.22 | $13.39 | $12.35 | 14,876,780 |
| 2016-06-02 | $13.34 | $13.55 | $13.25 | $13.38 | $12.34 | 17,615,000 |
| 2016-06-01 | $13.33 | $13.33 | $13.33 | $13.33 | $12.30 | 0 |
| 2016-05-31 | $12.81 | $13.35 | $12.81 | $13.33 | $12.30 | 23,533,770 |
| 2016-05-30 | $12.81 | $12.95 | $12.71 | $12.77 | $11.78 | 6,227,540 |
| 2016-05-27 | $12.90 | $12.95 | $12.82 | $12.85 | $11.85 | 8,905,120 |
| 2016-05-26 | $12.90 | $13.01 | $12.65 | $12.99 | $11.98 | 15,351,320 |
| 2016-05-25 | $12.97 | $13.04 | $12.80 | $12.84 | $11.84 | 7,238,260 |
| 2016-05-24 | $13.01 | $13.01 | $12.78 | $12.88 | $11.88 | 9,903,150 |
| 2016-05-23 | $13.00 | $13.11 | $12.94 | $13.04 | $12.03 | 9,792,950 |
| 2016-05-20 | $12.84 | $13.05 | $12.80 | $13.03 | $12.02 | 10,524,450 |
| 2016-05-19 | $12.92 | $13.13 | $12.89 | $12.97 | $11.96 | 13,570,300 |
| 2016-05-18 | $13.00 | $13.02 | $12.71 | $12.85 | $11.85 | 13,227,650 |
| 2016-05-17 | $13.13 | $13.30 | $13.04 | $13.12 | $12.10 | 14,472,120 |
| 2016-05-16 | $12.92 | $13.13 | $12.79 | $13.13 | $12.11 | 11,389,790 |
| 2016-05-13 | $12.81 | $13.02 | $12.76 | $12.94 | $11.94 | 9,971,900 |
| 2016-05-12 | $12.88 | $13.03 | $12.58 | $13.02 | $12.01 | 14,028,630 |
| 2016-05-11 | $13.10 | $13.15 | $12.88 | $13.01 | $12.00 | 9,255,320 |
| 2016-05-10 | $12.91 | $13.10 | $12.88 | $13.00 | $11.99 | 10,703,350 |
| 2016-05-09 | $13.41 | $13.48 | $12.92 | $13.05 | $12.04 | 19,996,530 |
| 2016-05-06 | $14.01 | $14.08 | $13.53 | $13.56 | $12.51 | 25,588,310 |
| 2016-05-05 | $14.01 | $14.15 | $13.93 | $14.07 | $12.98 | 15,274,930 |
| 2016-05-04 | $14.00 | $14.15 | $13.97 | $14.03 | $12.94 | 18,937,280 |
| 2016-05-03 | $14.08 | $14.24 | $13.95 | $14.22 | $13.12 | 27,475,310 |
| 2016-05-02 | $13.93 | $13.93 | $13.93 | $13.93 | $12.85 | 0 |
| 2016-04-29 | $13.85 | $14.06 | $13.85 | $13.93 | $12.85 | 13,305,560 |
| 2016-04-28 | $13.97 | $14.05 | $13.65 | $13.83 | $12.76 | 17,594,050 |
| 2016-04-27 | $14.15 | $14.19 | $13.94 | $14.01 | $12.92 | 17,262,300 |
| 2016-04-26 | $14.21 | $14.35 | $13.91 | $14.19 | $13.09 | 21,512,420 |
| 2016-04-25 | $14.09 | $14.47 | $13.80 | $14.39 | $13.27 | 25,978,470 |
| 2016-04-22 | $14.12 | $14.20 | $13.88 | $14.17 | $13.07 | 26,111,750 |
| 2016-04-21 | $14.08 | $14.85 | $14.07 | $14.48 | $13.36 | 48,997,860 |
| 2016-04-20 | $14.76 | $14.83 | $13.73 | $14.03 | $12.94 | 41,219,230 |
| 2016-04-19 | $14.40 | $14.53 | $14.18 | $14.34 | $13.23 | 23,543,620 |
| 2016-04-18 | $14.50 | $14.56 | $14.19 | $14.21 | $13.11 | 26,096,120 |
| 2016-04-15 | $14.78 | $14.85 | $14.48 | $14.66 | $13.52 | 28,420,980 |
| 2016-04-14 | $15.15 | $15.17 | $14.60 | $14.75 | $13.60 | 60,732,390 |
| 2016-04-13 | $14.40 | $15.40 | $14.40 | $15.17 | $13.99 | 110,785,050 |
| 2016-04-12 | $13.89 | $14.01 | $13.72 | $14.00 | $12.91 | 18,298,540 |
| 2016-04-11 | $13.64 | $14.03 | $13.64 | $13.88 | $12.80 | 24,137,450 |
| 2016-04-08 | $13.75 | $13.84 | $13.46 | $13.61 | $12.55 | 29,331,790 |
| 2016-04-07 | $14.34 | $14.41 | $14.00 | $14.04 | $12.95 | 19,829,210 |
| 2016-04-06 | $14.41 | $14.57 | $14.18 | $14.33 | $13.22 | 20,022,740 |
| 2016-04-05 | $14.16 | $14.47 | $14.10 | $14.45 | $13.33 | 22,268,840 |
| 2016-04-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.25 | 0 |
| 2016-04-01 | $14.10 | $14.40 | $14.00 | $14.37 | $13.25 | 27,078,510 |
| 2016-03-31 | $14.15 | $14.23 | $13.90 | $14.16 | $13.06 | 22,929,500 |
| 2016-03-30 | $13.96 | $14.19 | $13.96 | $14.15 | $13.05 | 19,898,270 |
| 2016-03-29 | $13.97 | $14.10 | $13.70 | $13.80 | $12.73 | 18,200,940 |
| 2016-03-28 | $14.17 | $14.35 | $13.92 | $13.97 | $12.89 | 20,478,510 |
| 2016-03-25 | $14.13 | $14.22 | $13.73 | $14.09 | $13.00 | 24,373,310 |
| 2016-03-24 | $14.50 | $14.50 | $14.10 | $14.13 | $13.03 | 38,571,890 |
| 2016-03-23 | $14.85 | $15.10 | $14.65 | $14.98 | $13.82 | 27,771,680 |
| 2016-03-22 | $14.97 | $15.24 | $14.81 | $14.93 | $13.77 | 30,849,980 |
| 2016-03-21 | $14.95 | $15.33 | $14.69 | $15.21 | $14.03 | 45,410,530 |
| 2016-03-18 | $14.88 | $15.47 | $14.83 | $15.01 | $13.84 | 48,293,300 |
| 2016-03-17 | $14.43 | $14.71 | $14.18 | $14.54 | $13.41 | 28,640,110 |
| 2016-03-16 | $14.10 | $14.27 | $13.87 | $14.18 | $13.08 | 23,368,250 |
| 2016-03-15 | $14.30 | $14.39 | $13.90 | $14.10 | $13.01 | 25,304,740 |
| 2016-03-14 | $14.28 | $15.10 | $14.06 | $14.57 | $13.44 | 42,523,120 |
| 2016-03-11 | $13.91 | $14.52 | $13.80 | $14.40 | $13.28 | 31,068,670 |
| 2016-03-10 | $14.58 | $14.71 | $13.81 | $13.92 | $12.84 | 30,543,820 |
| 2016-03-09 | $14.70 | $14.80 | $14.20 | $14.54 | $13.41 | 44,085,300 |
| 2016-03-08 | $15.90 | $15.90 | $15.23 | $15.68 | $14.46 | 50,065,230 |
| 2016-03-07 | $15.88 | $16.63 | $15.32 | $15.96 | $14.72 | 66,570,920 |
| 2016-03-04 | $15.11 | $15.60 | $14.45 | $15.12 | $13.95 | 57,035,590 |
| 2016-03-03 | $15.15 | $15.88 | $14.66 | $14.69 | $13.55 | 65,352,440 |
| 2016-03-02 | $13.35 | $14.75 | $13.30 | $14.75 | $13.60 | 53,592,450 |
| 2016-03-01 | $12.58 | $13.45 | $12.40 | $13.41 | $12.37 | 33,344,840 |
| 2016-02-29 | $12.95 | $12.95 | $11.80 | $12.54 | $11.57 | 26,234,670 |
| 2016-02-26 | $12.96 | $13.30 | $12.37 | $13.01 | $12.00 | 30,345,960 |
| 2016-02-25 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-24 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-23 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-22 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-19 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-18 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-17 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-16 | $13.45 | $13.45 | $13.45 | $13.45 | $12.41 | 0 |
| 2016-02-15 | $12.60 | $13.74 | $12.55 | $13.45 | $12.41 | 28,103,010 |
| 2016-02-12 | $12.87 | $12.87 | $12.87 | $12.87 | $11.87 | 0 |
| 2016-02-11 | $12.87 | $12.87 | $12.87 | $12.87 | $11.87 | 0 |
| 2016-02-10 | $12.87 | $12.87 | $12.87 | $12.87 | $11.87 | 0 |
| 2016-02-09 | $12.87 | $12.87 | $12.87 | $12.87 | $11.87 | 0 |
| 2016-02-08 | $12.87 | $12.87 | $12.87 | $12.87 | $11.87 | 0 |
| 2016-02-05 | $13.05 | $13.25 | $12.85 | $12.87 | $11.87 | 16,495,170 |
| 2016-02-04 | $12.63 | $13.26 | $12.63 | $13.04 | $12.03 | 24,344,050 |
| 2016-02-03 | $12.23 | $12.39 | $12.02 | $12.33 | $11.37 | 8,432,530 |
| 2016-02-02 | $12.13 | $12.42 | $12.13 | $12.38 | $11.42 | 9,793,560 |
| 2016-02-01 | $12.24 | $12.42 | $11.86 | $12.09 | $11.15 | 10,199,280 |
| 2016-01-29 | $11.80 | $12.58 | $11.80 | $12.41 | $11.45 | 14,693,860 |
| 2016-01-28 | $12.69 | $12.90 | $12.00 | $12.09 | $11.15 | 18,890,910 |
| 2016-01-27 | $12.69 | $12.95 | $12.20 | $12.77 | $11.78 | 16,156,110 |
| 2016-01-26 | $13.33 | $13.38 | $12.30 | $12.47 | $11.50 | 18,398,060 |
| 2016-01-25 | $13.35 | $13.60 | $13.31 | $13.46 | $12.41 | 13,136,080 |
| 2016-01-22 | $13.10 | $13.37 | $12.95 | $13.23 | $12.20 | 11,700,880 |
| 2016-01-21 | $13.31 | $13.58 | $12.93 | $12.95 | $11.94 | 16,677,470 |
| 2016-01-20 | $13.31 | $13.65 | $13.21 | $13.47 | $12.42 | 19,522,290 |
| 2016-01-19 | $13.05 | $13.54 | $13.00 | $13.45 | $12.41 | 15,349,530 |
| 2016-01-18 | $12.60 | $13.38 | $12.60 | $13.00 | $11.99 | 18,574,690 |
| 2016-01-15 | $13.59 | $13.59 | $12.54 | $12.91 | $11.91 | 22,303,410 |
| 2016-01-14 | $13.00 | $13.63 | $12.91 | $13.60 | $12.54 | 20,456,550 |
| 2016-01-13 | $13.56 | $13.86 | $13.26 | $13.31 | $12.28 | 18,877,020 |
| 2016-01-12 | $13.55 | $13.79 | $13.24 | $13.51 | $12.46 | 19,110,760 |
| 2016-01-11 | $14.30 | $14.56 | $13.40 | $13.45 | $12.41 | 30,573,350 |
| 2016-01-08 | $14.00 | $14.70 | $13.50 | $14.49 | $13.37 | 31,543,940 |
| 2016-01-07 | $14.72 | $14.77 | $13.50 | $13.53 | $12.48 | 9,004,560 |
| 2016-01-06 | $14.37 | $15.28 | $14.11 | $14.99 | $13.83 | 32,436,700 |
| 2016-01-05 | $13.91 | $14.66 | $13.68 | $14.20 | $13.10 | 28,582,120 |
| 2016-01-04 | $15.71 | $15.77 | $14.28 | $14.33 | $13.22 | 17,338,090 |
| 2016-01-01 | $15.74 | $15.74 | $15.74 | $15.74 | $14.52 | 0 |
| 2015-12-31 | $15.92 | $16.14 | $15.73 | $15.74 | $14.52 | 16,663,300 |
| 2015-12-30 | $16.09 | $16.16 | $15.70 | $15.91 | $14.67 | 16,111,020 |
| 2015-12-29 | $15.76 | $15.95 | $15.59 | $15.92 | $14.68 | 16,591,570 |
| 2015-12-28 | $16.61 | $16.62 | $15.70 | $15.76 | $14.54 | 28,473,450 |
| 2015-12-25 | $16.53 | $16.65 | $16.31 | $16.59 | $15.30 | 15,517,640 |
| 2015-12-24 | $16.70 | $16.98 | $16.20 | $16.48 | $15.20 | 25,953,690 |
| 2015-12-23 | $16.90 | $17.35 | $16.59 | $16.62 | $15.33 | 35,711,400 |
| 2015-12-22 | $16.88 | $17.52 | $16.78 | $17.09 | $15.76 | 44,279,220 |
| 2015-12-21 | $16.78 | $17.09 | $16.48 | $16.85 | $15.54 | 45,499,540 |
| 2015-12-18 | $16.40 | $17.20 | $16.00 | $16.73 | $15.43 | 60,237,670 |
| 2015-12-17 | $16.55 | $16.98 | $16.28 | $16.61 | $15.32 | 55,096,880 |
| 2015-12-16 | $15.81 | $16.80 | $15.81 | $16.43 | $15.15 | 48,996,940 |
| 2015-12-15 | $16.30 | $16.30 | $15.74 | $15.90 | $14.67 | 39,522,480 |
| 2015-12-14 | $15.11 | $16.95 | $15.10 | $16.39 | $15.12 | 72,739,110 |
| 2015-12-11 | $14.50 | $15.94 | $14.42 | $15.41 | $14.21 | 44,237,690 |
| 2015-12-10 | $14.47 | $14.88 | $14.42 | $14.58 | $13.45 | 20,341,580 |
| 2015-12-09 | $14.42 | $14.70 | $14.36 | $14.48 | $13.36 | 12,149,730 |
| 2015-12-08 | $14.76 | $14.80 | $14.37 | $14.50 | $13.37 | 18,354,260 |
| 2015-12-07 | $15.01 | $15.13 | $14.89 | $14.99 | $13.83 | 14,355,260 |
| 2015-12-04 | $15.17 | $15.29 | $14.77 | $14.84 | $13.69 | 20,110,230 |
| 2015-12-03 | $15.13 | $15.37 | $15.04 | $15.29 | $14.10 | 20,024,350 |
| 2015-12-02 | $14.86 | $15.46 | $14.78 | $15.33 | $14.14 | 26,937,430 |
| 2015-12-01 | $14.49 | $14.86 | $14.28 | $14.78 | $13.63 | 16,977,920 |
| 2015-11-30 | $14.85 | $15.00 | $13.92 | $14.54 | $13.41 | 27,497,690 |
| 2015-11-27 | $15.96 | $15.99 | $14.61 | $14.87 | $13.72 | 36,267,610 |
| 2015-11-26 | $15.68 | $16.68 | $15.47 | $16.08 | $14.83 | 58,729,850 |
| 2015-11-25 | $15.64 | $15.85 | $15.54 | $15.67 | $14.45 | 31,850,690 |
| 2015-11-24 | $15.49 | $15.51 | $15.11 | $15.37 | $14.18 | 21,785,730 |
| 2015-11-23 | $15.48 | $16.20 | $15.24 | $15.59 | $14.38 | 40,848,550 |
| 2015-11-20 | $15.40 | $15.68 | $15.30 | $15.48 | $14.28 | 24,460,880 |
| 2015-11-19 | $15.12 | $15.39 | $15.12 | $15.38 | $14.19 | 15,593,810 |
| 2015-11-18 | $15.13 | $15.45 | $15.00 | $15.05 | $13.88 | 17,770,510 |
| 2015-11-17 | $15.40 | $15.69 | $15.16 | $15.17 | $13.99 | 29,190,010 |
| 2015-11-16 | $14.89 | $15.45 | $14.81 | $15.38 | $14.19 | 22,609,750 |
| 2015-11-13 | $15.55 | $15.56 | $15.02 | $15.12 | $13.95 | 40,890,820 |
| 2015-11-12 | $15.99 | $16.50 | $15.76 | $15.91 | $14.67 | 40,357,260 |
| 2015-11-11 | $16.29 | $16.40 | $15.81 | $16.01 | $14.77 | 49,634,430 |
| 2015-11-10 | $15.30 | $16.85 | $15.17 | $16.69 | $15.39 | 75,973,770 |
| 2015-11-09 | $15.08 | $15.64 | $14.95 | $15.41 | $14.21 | 45,668,000 |
| 2015-11-06 | $14.85 | $15.51 | $14.78 | $15.34 | $14.15 | 45,139,900 |
| 2015-11-05 | $14.63 | $15.47 | $14.56 | $14.97 | $13.81 | 59,045,320 |
| 2015-11-04 | $13.99 | $14.58 | $13.96 | $14.57 | $13.44 | 29,006,720 |
| 2015-11-03 | $13.91 | $14.05 | $13.82 | $13.91 | $12.83 | 10,618,130 |
| 2015-11-02 | $13.90 | $14.10 | $13.80 | $13.85 | $12.77 | 13,677,980 |
| 2015-10-30 | $14.24 | $14.29 | $13.91 | $14.06 | $12.97 | 18,056,730 |
| 2015-10-29 | $14.24 | $14.51 | $14.21 | $14.35 | $13.24 | 17,423,550 |
| 2015-10-28 | $14.20 | $14.65 | $14.14 | $14.33 | $13.22 | 25,307,830 |
| 2015-10-27 | $14.37 | $14.40 | $13.86 | $14.33 | $13.22 | 22,558,180 |
| 2015-10-26 | $14.80 | $14.80 | $14.40 | $14.48 | $13.36 | 26,209,120 |
| 2015-10-23 | $14.12 | $14.45 | $14.08 | $14.42 | $13.30 | 27,348,430 |
| 2015-10-22 | $13.78 | $14.18 | $13.53 | $14.09 | $13.00 | 23,391,410 |
| 2015-10-21 | $14.80 | $14.90 | $13.40 | $13.66 | $12.60 | 34,064,930 |
| 2015-10-20 | $14.73 | $14.87 | $14.53 | $14.81 | $13.66 | 29,013,890 |
| 2015-10-19 | $14.65 | $15.42 | $14.44 | $15.01 | $13.84 | 47,456,350 |
| 2015-10-16 | $14.65 | $14.73 | $14.45 | $14.65 | $13.51 | 32,003,120 |
| 2015-10-15 | $14.35 | $14.62 | $14.29 | $14.61 | $13.48 | 22,472,410 |
| 2015-10-14 | $14.43 | $14.86 | $14.27 | $14.28 | $13.17 | 23,817,500 |
| 2015-10-13 | $14.43 | $14.60 | $14.23 | $14.49 | $13.37 | 23,244,240 |
| 2015-10-12 | $14.35 | $14.81 | $14.24 | $14.68 | $13.54 | 36,932,840 |
| 2015-10-09 | $13.61 | $14.27 | $13.58 | $14.07 | $12.98 | 29,094,870 |
| 2015-10-08 | $13.58 | $13.88 | $13.51 | $13.56 | $12.51 | 23,489,610 |
| 2015-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $11.98 | 0 |
| 2015-10-06 | $12.99 | $12.99 | $12.99 | $12.99 | $11.98 | 0 |
| 2015-10-05 | $12.99 | $12.99 | $12.99 | $12.99 | $11.98 | 0 |
| 2015-10-02 | $12.99 | $12.99 | $12.99 | $12.99 | $11.98 | 0 |
| 2015-10-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.98 | 0 |
| 2015-09-30 | $12.92 | $13.14 | $12.87 | $12.99 | $11.98 | 11,595,880 |
| 2015-09-29 | $13.00 | $13.05 | $12.72 | $12.83 | $11.83 | 17,968,570 |
| 2015-09-28 | $13.27 | $13.38 | $13.06 | $13.29 | $12.26 | 10,573,310 |
| 2015-09-25 | $13.70 | $13.70 | $13.16 | $13.27 | $12.24 | 18,229,580 |
| 2015-09-24 | $13.64 | $13.80 | $13.44 | $13.71 | $12.65 | 14,584,710 |
| 2015-09-23 | $13.76 | $13.88 | $13.46 | $13.63 | $12.57 | 22,666,330 |
| 2015-09-22 | $14.12 | $14.58 | $13.92 | $14.21 | $13.11 | 27,533,600 |
| 2015-09-21 | $13.52 | $14.16 | $13.44 | $14.15 | $13.05 | 21,860,420 |
| 2015-09-18 | $14.29 | $14.36 | $13.70 | $13.90 | $12.82 | 22,922,050 |
| 2015-09-17 | $14.35 | $14.68 | $14.01 | $14.09 | $13.00 | 39,168,690 |
| 2015-09-16 | $13.02 | $14.16 | $12.87 | $13.94 | $12.86 | 22,147,230 |
| 2015-09-15 | $13.50 | $13.68 | $12.60 | $12.87 | $11.87 | 18,201,710 |
| 2015-09-14 | $14.53 | $14.64 | $12.96 | $13.76 | $12.69 | 35,279,900 |
| 2015-09-11 | $14.55 | $14.76 | $14.16 | $14.40 | $13.28 | 16,677,100 |
| 2015-09-10 | $14.49 | $14.83 | $14.32 | $14.40 | $13.28 | 25,915,820 |
| 2015-09-09 | $14.60 | $15.02 | $14.57 | $14.93 | $13.77 | 39,669,080 |
| 2015-09-08 | $13.47 | $14.19 | $13.15 | $14.13 | $13.03 | 17,759,890 |
| 2015-09-07 | $13.96 | $14.70 | $13.51 | $13.56 | $12.51 | 27,596,900 |
| 2015-09-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.01 | 0 |
| 2015-09-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.01 | 0 |
| 2015-09-02 | $13.11 | $14.36 | $12.87 | $14.10 | $13.01 | 69,849,510 |
| 2015-09-01 | $13.40 | $13.92 | $12.80 | $13.83 | $12.76 | 48,922,220 |
| 2015-08-31 | $13.67 | $13.69 | $12.97 | $13.63 | $12.57 | 45,351,890 |
| 2015-08-28 | $12.99 | $13.77 | $12.85 | $13.77 | $12.70 | 70,638,290 |
| 2015-08-27 | $12.25 | $12.54 | $11.90 | $12.52 | $11.55 | 34,400,230 |
| 2015-08-26 | $12.88 | $13.20 | $11.51 | $11.91 | $10.99 | 58,632,540 |
| 2015-08-25 | $12.91 | $13.23 | $12.74 | $12.74 | $11.75 | 48,933,990 |
Jiangxi Copper Company Ltd (600362) News Headlines
Recent Jiangxi Copper Company Ltd (600362) News
Similar Companies to Jiangxi Copper Company Ltd (600362) 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 | -- | -- | -- |