Qingdao Haier Company Ltd (600690) Exchange: SHG
Data as of Aug. 20, 2025
$25.79 ($-0.02) -0.08%
Qingdao Haier Company Ltd - Daily Information
Click for more stock information on Qingdao Haier Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.88 |
| Previous Close | $25.79 |
| High | $25.99 |
| Low | $25.63 |
| Adjusted Open | $25.88 |
| Previous Adjusted Close | $25.79 |
| Adjusted High | $25.99 |
| Adjusted Low | $25.63 |
Invest in Qingdao Haier Company Ltd (600690)
Historical Stock Data for Qingdao Haier Company Ltd (600690)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $25.88 | $25.99 | $25.63 | $25.79 | $25.79 | 32,726,730 |
| 2025-07-17 | $25.68 | $26.10 | $25.63 | $25.81 | $25.81 | 38,335,870 |
| 2025-07-16 | $25.83 | $26.03 | $25.62 | $25.68 | $25.68 | 26,392,860 |
| 2025-07-15 | $25.53 | $25.91 | $25.43 | $25.80 | $25.80 | 46,882,950 |
| 2025-07-14 | $25.41 | $25.62 | $25.35 | $25.41 | $25.41 | 30,263,730 |
| 2025-07-11 | $25.30 | $25.76 | $25.26 | $25.35 | $25.35 | 57,850,830 |
| 2025-07-10 | $25.31 | $25.46 | $25.16 | $25.25 | $25.25 | 33,938,800 |
| 2025-07-09 | $25.55 | $25.73 | $25.25 | $25.29 | $25.29 | 34,281,110 |
| 2025-07-08 | $25.66 | $25.70 | $25.45 | $25.52 | $25.52 | 23,394,510 |
| 2025-07-07 | $25.85 | $25.91 | $25.43 | $25.61 | $25.61 | 22,793,030 |
| 2025-07-04 | $25.69 | $26.00 | $25.55 | $25.85 | $25.85 | 35,349,620 |
| 2025-07-03 | $25.59 | $25.78 | $25.33 | $25.75 | $25.75 | 38,167,700 |
| 2025-07-02 | $24.77 | $25.69 | $24.73 | $25.58 | $25.58 | 78,143,750 |
| 2025-06-30 | $24.88 | $24.97 | $24.74 | $24.78 | $24.78 | 28,842,330 |
| 2025-06-27 | $24.80 | $25.04 | $24.62 | $24.84 | $24.84 | 33,619,960 |
| 2025-06-26 | $24.93 | $25.01 | $24.71 | $24.72 | $24.72 | 25,585,610 |
| 2025-06-25 | $24.78 | $24.95 | $24.65 | $24.93 | $24.93 | 30,089,990 |
| 2025-06-24 | $24.55 | $24.92 | $24.55 | $24.72 | $24.72 | 27,017,980 |
| 2025-06-23 | $24.47 | $24.67 | $24.25 | $24.55 | $24.55 | 24,700,190 |
| 2025-06-20 | $24.70 | $24.83 | $24.60 | $24.65 | $24.65 | 22,407,410 |
| 2025-06-19 | $24.95 | $25.07 | $24.62 | $24.70 | $24.70 | 22,382,270 |
| 2025-06-18 | $24.86 | $25.19 | $24.83 | $25.00 | $25.00 | 26,404,700 |
| 2025-06-17 | $24.48 | $24.95 | $24.46 | $24.91 | $24.91 | 42,800,810 |
| 2025-06-13 | $24.80 | $24.80 | $24.10 | $24.44 | $24.44 | 61,277,830 |
| 2025-06-12 | $25.09 | $25.09 | $24.85 | $24.97 | $24.97 | 22,431,300 |
| 2025-06-11 | $24.87 | $25.30 | $24.85 | $25.15 | $25.15 | 36,993,350 |
| 2025-06-10 | $25.00 | $25.27 | $24.71 | $24.88 | $24.88 | 36,496,440 |
| 2025-06-09 | $24.90 | $25.10 | $24.77 | $24.98 | $24.98 | 32,174,950 |
| 2025-06-06 | $24.76 | $24.87 | $24.66 | $24.83 | $24.83 | 25,689,190 |
| 2025-06-05 | $24.85 | $24.92 | $24.70 | $24.71 | $24.71 | 29,387,410 |
| 2025-06-04 | $24.80 | $24.92 | $24.76 | $24.84 | $24.84 | 26,350,000 |
| 2025-06-03 | $24.95 | $25.01 | $24.65 | $24.73 | $24.73 | 42,442,490 |
| 2025-05-30 | $25.30 | $25.32 | $25.03 | $25.04 | $25.04 | 24,545,020 |
| 2025-05-29 | $25.24 | $25.73 | $25.23 | $25.40 | $25.40 | 37,129,010 |
| 2025-05-28 | $25.28 | $25.39 | $25.02 | $25.11 | $25.11 | 24,806,610 |
| 2025-05-27 | $25.58 | $25.62 | $25.20 | $25.22 | $25.22 | 25,069,940 |
| 2025-05-26 | $25.75 | $25.85 | $25.44 | $25.51 | $25.51 | 23,252,110 |
| 2025-05-23 | $26.13 | $26.31 | $25.76 | $25.76 | $25.76 | 31,892,010 |
| 2025-05-22 | $26.07 | $26.30 | $26.01 | $26.19 | $26.19 | 23,862,730 |
| 2025-05-21 | $26.25 | $26.49 | $26.12 | $26.22 | $26.22 | 30,094,570 |
| 2025-05-20 | $25.73 | $26.39 | $25.60 | $26.30 | $26.30 | 40,739,370 |
| 2025-05-19 | $25.59 | $25.79 | $25.56 | $25.72 | $25.72 | 23,800,680 |
| 2025-05-16 | $25.90 | $25.96 | $25.50 | $25.68 | $25.68 | 37,736,090 |
| 2025-05-15 | $26.13 | $26.18 | $25.88 | $26.02 | $26.02 | 22,167,470 |
| 2025-05-14 | $25.95 | $26.29 | $25.85 | $26.13 | $26.13 | 34,361,500 |
| 2025-05-13 | $26.50 | $26.52 | $25.96 | $25.99 | $25.99 | 37,841,180 |
| 2025-05-12 | $25.77 | $26.23 | $25.77 | $26.13 | $26.13 | 52,329,530 |
| 2025-05-09 | $25.36 | $25.53 | $25.17 | $25.39 | $25.39 | 33,982,070 |
| 2025-05-08 | $25.14 | $25.50 | $25.05 | $25.41 | $25.41 | 33,924,190 |
| 2025-05-07 | $25.62 | $25.69 | $25.08 | $25.18 | $25.18 | 42,948,290 |
| 2025-05-06 | $24.90 | $25.15 | $24.77 | $25.12 | $25.12 | 39,586,980 |
| 2025-04-30 | $25.03 | $25.36 | $24.75 | $24.79 | $24.79 | 46,592,400 |
| 2025-04-29 | $24.92 | $25.04 | $24.71 | $25.04 | $25.04 | 25,222,820 |
| 2025-04-28 | $25.03 | $25.14 | $24.82 | $24.96 | $24.96 | 28,559,870 |
| 2025-04-25 | $24.85 | $25.05 | $24.79 | $25.02 | $25.02 | 31,709,650 |
| 2025-04-24 | $24.90 | $24.98 | $24.68 | $24.78 | $24.78 | 23,538,950 |
| 2025-04-23 | $24.87 | $25.25 | $24.85 | $24.88 | $24.88 | 53,897,150 |
| 2025-04-22 | $24.69 | $24.86 | $24.56 | $24.68 | $24.68 | 31,043,980 |
| 2025-04-21 | $24.52 | $24.89 | $24.50 | $24.78 | $24.78 | 33,701,610 |
| 2025-04-18 | $24.50 | $24.74 | $24.41 | $24.55 | $24.55 | 25,360,790 |
| 2025-04-17 | $24.70 | $24.70 | $24.47 | $24.65 | $24.65 | 45,799,830 |
| 2025-04-16 | $24.70 | $24.99 | $24.20 | $24.99 | $24.99 | 56,804,270 |
| 2025-04-15 | $24.62 | $25.00 | $24.42 | $24.77 | $24.77 | 47,156,140 |
| 2025-04-14 | $25.15 | $25.18 | $24.74 | $24.77 | $24.77 | 51,217,100 |
| 2025-04-11 | $25.48 | $25.48 | $24.66 | $25.07 | $25.07 | 57,093,230 |
| 2025-04-10 | $25.87 | $25.87 | $25.06 | $25.51 | $25.51 | 49,094,630 |
| 2025-04-09 | $24.26 | $25.04 | $23.88 | $25.04 | $25.04 | 62,609,940 |
| 2025-04-08 | $23.66 | $24.75 | $23.60 | $24.75 | $24.75 | 87,251,340 |
| 2025-04-07 | $24.48 | $24.87 | $23.58 | $23.58 | $23.58 | 100,756,310 |
| 2025-04-03 | $26.50 | $26.54 | $26.10 | $26.20 | $26.20 | 67,828,090 |
| 2025-04-02 | $26.98 | $27.22 | $26.92 | $27.02 | $27.02 | 24,772,520 |
| 2025-04-01 | $27.40 | $27.48 | $26.88 | $26.95 | $26.95 | 49,429,190 |
| 2025-03-31 | $27.00 | $27.76 | $26.93 | $27.34 | $27.34 | 56,658,210 |
| 2025-03-28 | $27.80 | $27.80 | $26.92 | $27.16 | $27.16 | 80,865,320 |
| 2025-03-27 | $27.80 | $28.14 | $27.60 | $28.06 | $28.06 | 28,993,290 |
| 2025-03-26 | $28.05 | $28.28 | $27.80 | $27.93 | $27.93 | 34,508,950 |
| 2025-03-25 | $28.22 | $29.07 | $28.19 | $28.20 | $28.20 | 58,483,320 |
| 2025-03-24 | $27.71 | $28.47 | $27.60 | $28.29 | $28.29 | 53,458,530 |
| 2025-03-21 | $27.57 | $28.05 | $27.38 | $27.50 | $27.50 | 38,176,150 |
| 2025-03-20 | $28.10 | $28.15 | $27.68 | $27.68 | $27.68 | 33,916,520 |
| 2025-03-19 | $27.88 | $28.44 | $27.84 | $28.14 | $28.14 | 47,521,670 |
| 2025-03-18 | $27.50 | $28.38 | $27.45 | $27.93 | $27.93 | 67,552,390 |
| 2025-03-17 | $27.73 | $27.86 | $27.38 | $27.54 | $27.54 | 54,945,270 |
| 2025-03-14 | $26.38 | $27.40 | $26.34 | $27.30 | $27.30 | 94,752,540 |
| 2025-03-13 | $26.47 | $26.61 | $26.22 | $26.36 | $26.36 | 31,590,000 |
| 2025-03-12 | $27.16 | $27.19 | $26.47 | $26.47 | $26.47 | 67,509,960 |
| 2025-03-11 | $26.52 | $27.25 | $26.50 | $27.15 | $27.15 | 54,636,490 |
| 2025-03-10 | $26.95 | $27.13 | $26.55 | $26.82 | $26.82 | 58,780,120 |
| 2025-03-07 | $26.35 | $26.65 | $26.17 | $26.59 | $26.59 | 46,454,250 |
| 2025-03-06 | $26.29 | $26.46 | $26.09 | $26.43 | $26.43 | 43,750,270 |
| 2025-03-05 | $26.04 | $26.31 | $25.83 | $26.22 | $26.22 | 40,067,430 |
| 2025-03-04 | $25.88 | $26.13 | $25.79 | $26.00 | $26.00 | 38,971,510 |
| 2025-03-03 | $26.32 | $26.38 | $25.91 | $25.93 | $25.93 | 50,832,800 |
| 2025-02-28 | $26.53 | $27.17 | $26.25 | $26.25 | $26.25 | 60,295,150 |
| 2025-02-27 | $26.18 | $26.88 | $26.13 | $26.82 | $26.82 | 81,241,510 |
| 2025-02-26 | $25.99 | $26.35 | $25.92 | $26.11 | $26.11 | 39,211,380 |
| 2025-02-25 | $26.52 | $26.57 | $25.88 | $25.99 | $25.99 | 63,156,360 |
| 2025-02-24 | $26.18 | $26.95 | $26.10 | $26.66 | $26.66 | 69,335,220 |
| 2025-02-20 | $26.38 | $26.60 | $26.15 | $26.39 | $26.39 | 39,744,830 |
| 2025-02-19 | $26.42 | $26.46 | $26.12 | $26.40 | $26.40 | 45,220,790 |
| 2025-02-18 | $26.76 | $26.77 | $26.40 | $26.48 | $26.48 | 44,558,220 |
| 2025-02-17 | $27.00 | $27.07 | $26.67 | $26.76 | $26.76 | 42,478,240 |
| 2025-02-14 | $26.82 | $27.00 | $26.56 | $26.88 | $26.88 | 33,755,960 |
| 2025-02-13 | $26.63 | $27.06 | $26.56 | $26.76 | $26.76 | 48,368,930 |
| 2025-02-12 | $26.96 | $27.00 | $26.44 | $26.74 | $26.74 | 55,135,350 |
| 2025-02-11 | $27.29 | $27.49 | $26.91 | $26.98 | $26.98 | 34,927,230 |
| 2025-02-10 | $27.06 | $27.18 | $26.67 | $27.10 | $27.10 | 39,413,130 |
| 2025-02-07 | $26.75 | $26.99 | $26.40 | $26.98 | $26.98 | 48,363,860 |
| 2025-02-06 | $26.61 | $26.92 | $26.50 | $26.75 | $26.75 | 38,007,840 |
| 2025-02-05 | $27.52 | $27.66 | $26.60 | $26.61 | $26.61 | 51,672,660 |
| 2025-01-27 | $27.55 | $27.98 | $27.51 | $27.77 | $27.77 | 27,311,670 |
| 2025-01-24 | $27.36 | $27.78 | $27.22 | $27.55 | $27.55 | 31,574,900 |
| 2025-01-23 | $27.35 | $27.54 | $27.23 | $27.36 | $27.36 | 30,789,460 |
| 2025-01-22 | $27.46 | $27.49 | $26.88 | $27.18 | $27.18 | 35,115,280 |
| 2025-01-21 | $27.89 | $28.04 | $27.44 | $27.50 | $27.50 | 26,702,980 |
| 2025-01-20 | $27.82 | $28.43 | $27.68 | $27.77 | $27.77 | 37,879,060 |
| 2025-01-17 | $27.00 | $27.85 | $26.81 | $27.56 | $27.56 | 47,544,820 |
| 2025-01-16 | $27.06 | $27.83 | $26.92 | $27.16 | $27.16 | 52,153,070 |
| 2025-01-15 | $27.38 | $27.83 | $26.82 | $26.87 | $26.87 | 42,350,680 |
| 2025-01-14 | $27.05 | $27.51 | $26.88 | $27.39 | $27.39 | 43,382,480 |
| 2025-01-13 | $28.18 | $28.18 | $27.07 | $27.20 | $27.20 | 53,863,070 |
| 2025-01-09 | $29.32 | $29.65 | $29.10 | $29.47 | $29.47 | 34,015,140 |
| 2025-01-08 | $28.40 | $29.60 | $28.21 | $29.32 | $29.32 | 64,384,910 |
| 2025-01-07 | $27.65 | $28.75 | $27.51 | $28.51 | $28.51 | 58,308,080 |
| 2025-01-06 | $27.52 | $27.96 | $27.28 | $27.68 | $27.68 | 32,147,510 |
| 2025-01-03 | $28.15 | $28.55 | $27.52 | $27.60 | $27.60 | 42,837,170 |
| 2025-01-02 | $28.45 | $29.04 | $27.99 | $28.20 | $28.20 | 56,857,130 |
| 2024-12-31 | $28.24 | $28.74 | $28.07 | $28.47 | $28.47 | 37,577,110 |
| 2024-12-30 | $28.38 | $28.82 | $28.22 | $28.24 | $28.24 | 35,908,650 |
| 2024-12-27 | $28.48 | $28.55 | $28.16 | $28.43 | $28.43 | 22,575,650 |
| 2024-12-26 | $28.65 | $28.68 | $28.09 | $28.47 | $28.47 | 25,611,860 |
| 2024-12-25 | $29.12 | $29.26 | $28.50 | $28.61 | $28.61 | 35,819,350 |
| 2024-12-24 | $28.63 | $29.18 | $28.50 | $29.15 | $29.15 | 29,786,700 |
| 2024-12-23 | $28.17 | $28.86 | $28.17 | $28.69 | $28.69 | 36,480,140 |
| 2024-12-20 | $28.52 | $28.52 | $28.15 | $28.16 | $28.16 | 26,708,030 |
| 2024-12-19 | $28.21 | $28.67 | $28.00 | $28.50 | $28.50 | 25,636,860 |
| 2024-12-18 | $28.54 | $28.72 | $28.33 | $28.38 | $28.38 | 23,192,650 |
| 2024-12-17 | $28.04 | $28.73 | $28.03 | $28.39 | $28.39 | 24,294,610 |
| 2024-12-16 | $28.40 | $28.54 | $28.12 | $28.21 | $28.21 | 35,797,710 |
| 2024-12-13 | $29.41 | $29.44 | $28.33 | $28.40 | $28.40 | 57,413,410 |
| 2024-12-12 | $29.40 | $29.88 | $29.29 | $29.62 | $29.62 | 27,107,160 |
| 2024-12-11 | $29.67 | $30.10 | $29.39 | $29.45 | $29.45 | 31,585,860 |
| 2024-12-10 | $30.60 | $30.85 | $29.65 | $29.72 | $29.72 | 51,226,520 |
| 2024-12-09 | $29.05 | $29.75 | $28.51 | $29.40 | $29.40 | 38,180,910 |
| 2024-12-06 | $28.58 | $29.40 | $28.55 | $29.24 | $29.24 | 40,439,620 |
| 2024-12-05 | $29.00 | $29.24 | $28.46 | $28.58 | $28.58 | 27,887,310 |
| 2024-12-04 | $28.83 | $29.50 | $28.35 | $29.10 | $29.10 | 46,320,220 |
| 2024-12-03 | $28.53 | $29.00 | $28.29 | $28.96 | $28.96 | 34,608,590 |
| 2024-12-02 | $28.21 | $28.81 | $27.81 | $28.65 | $28.65 | 32,311,990 |
| 2024-11-29 | $28.19 | $28.80 | $28.10 | $28.33 | $28.33 | 33,243,360 |
| 2024-11-28 | $28.80 | $28.80 | $27.97 | $28.20 | $28.20 | 30,171,960 |
| 2024-11-27 | $28.29 | $28.99 | $28.13 | $28.77 | $28.77 | 25,470,410 |
| 2024-11-26 | $28.00 | $28.58 | $27.71 | $28.29 | $28.29 | 33,319,280 |
| 2024-11-25 | $29.17 | $29.60 | $28.01 | $28.11 | $28.11 | 40,854,500 |
| 2024-11-22 | $28.77 | $29.65 | $28.68 | $28.90 | $28.90 | 45,700,060 |
| 2024-11-21 | $28.95 | $29.07 | $28.58 | $28.80 | $28.80 | 31,276,750 |
| 2024-11-20 | $28.88 | $29.10 | $28.57 | $28.93 | $28.93 | 30,645,830 |
| 2024-11-19 | $28.84 | $29.24 | $28.72 | $28.95 | $28.95 | 33,987,520 |
| 2024-11-18 | $29.24 | $29.68 | $28.62 | $28.80 | $28.80 | 42,408,990 |
| 2024-11-15 | $29.83 | $30.16 | $29.07 | $29.59 | $29.59 | 50,083,200 |
| 2024-11-14 | $29.48 | $30.29 | $29.23 | $29.93 | $29.93 | 57,853,690 |
| 2024-11-13 | $28.99 | $30.00 | $28.80 | $29.60 | $29.60 | 84,114,310 |
| 2024-11-12 | $28.46 | $29.83 | $28.41 | $28.89 | $28.89 | 80,147,600 |
| 2024-11-11 | $28.63 | $28.86 | $28.15 | $28.46 | $28.46 | 55,989,630 |
| 2024-11-08 | $29.40 | $29.49 | $28.57 | $29.15 | $29.15 | 64,032,170 |
| 2024-11-07 | $28.27 | $29.22 | $28.03 | $29.22 | $29.22 | 65,075,430 |
| 2024-11-06 | $29.70 | $29.71 | $28.47 | $28.67 | $28.67 | 68,123,950 |
| 2024-11-05 | $29.65 | $29.85 | $29.05 | $29.75 | $29.75 | 34,118,730 |
| 2024-11-04 | $29.40 | $29.71 | $28.96 | $29.70 | $29.70 | 25,931,700 |
| 2024-11-01 | $29.26 | $29.74 | $29.09 | $29.39 | $29.39 | 28,043,370 |
| 2024-10-31 | $30.00 | $30.08 | $28.80 | $29.22 | $29.22 | 45,899,230 |
| 2024-10-30 | $30.48 | $31.10 | $29.52 | $29.90 | $29.90 | 45,327,910 |
| 2024-10-29 | $30.58 | $31.10 | $30.40 | $30.53 | $30.53 | 27,807,950 |
| 2024-10-28 | $30.80 | $30.98 | $30.40 | $30.58 | $30.58 | 31,898,910 |
| 2024-10-25 | $31.25 | $31.45 | $30.80 | $30.82 | $30.82 | 23,967,790 |
| 2024-10-24 | $31.44 | $31.58 | $30.96 | $31.25 | $31.25 | 19,548,470 |
| 2024-10-23 | $32.17 | $32.45 | $31.41 | $31.57 | $31.57 | 36,932,930 |
| 2024-10-22 | $31.20 | $33.17 | $31.20 | $32.17 | $32.17 | 45,127,930 |
| 2024-10-21 | $31.13 | $31.80 | $30.66 | $31.16 | $31.16 | 31,220,820 |
| 2024-10-18 | $30.24 | $31.72 | $30.05 | $31.13 | $31.13 | 44,933,530 |
| 2024-10-17 | $30.98 | $31.50 | $30.20 | $30.28 | $30.28 | 38,134,490 |
| 2024-10-16 | $31.02 | $31.37 | $30.37 | $30.80 | $30.80 | 49,577,990 |
| 2024-10-15 | $32.30 | $32.81 | $31.42 | $31.49 | $31.49 | 41,494,060 |
| 2024-10-14 | $31.57 | $32.50 | $31.16 | $32.18 | $32.18 | 50,674,530 |
| 2024-10-11 | $32.07 | $32.30 | $31.02 | $31.45 | $31.45 | 33,536,780 |
| 2024-10-10 | $31.40 | $32.65 | $31.13 | $32.07 | $32.07 | 66,036,980 |
| 2024-10-09 | $32.99 | $32.99 | $30.40 | $31.14 | $31.14 | 72,458,260 |
| 2024-10-08 | $35.37 | $35.37 | $32.31 | $33.12 | $33.12 | 113,869,170 |
| 2024-09-30 | $30.48 | $32.50 | $29.95 | $32.15 | $32.15 | 92,237,160 |
| 2024-09-27 | $30.39 | $30.69 | $29.30 | $30.10 | $30.10 | 40,850,430 |
| 2024-09-26 | $28.44 | $29.89 | $28.27 | $29.80 | $29.80 | 42,096,590 |
| 2024-09-25 | $28.29 | $29.23 | $28.18 | $28.44 | $28.44 | 55,042,990 |
| 2024-09-24 | $28.02 | $28.10 | $26.80 | $27.70 | $27.70 | 49,404,930 |
| 2024-09-23 | $27.29 | $28.16 | $27.22 | $27.48 | $27.48 | 36,610,820 |
| 2024-09-20 | $26.88 | $27.39 | $26.70 | $27.23 | $27.23 | 47,276,600 |
| 2024-09-19 | $26.15 | $27.10 | $25.91 | $26.96 | $26.96 | 55,070,840 |
| 2024-09-18 | $25.28 | $26.42 | $25.16 | $26.11 | $26.11 | 40,859,420 |
| 2024-09-13 | $24.78 | $25.66 | $24.69 | $25.28 | $25.28 | 35,378,300 |
| 2024-09-12 | $25.18 | $25.40 | $24.78 | $24.90 | $24.90 | 23,953,040 |
| 2024-09-11 | $24.18 | $25.40 | $23.96 | $25.10 | $25.10 | 41,090,990 |
| 2024-09-10 | $24.26 | $24.62 | $24.00 | $24.28 | $24.28 | 28,857,320 |
| 2024-09-09 | $25.05 | $25.05 | $23.96 | $24.32 | $24.32 | 38,606,620 |
| 2024-09-06 | $25.19 | $25.68 | $25.01 | $25.05 | $25.05 | 20,421,810 |
| 2024-09-05 | $25.36 | $25.65 | $24.93 | $25.25 | $25.25 | 32,986,800 |
| 2024-09-04 | $25.18 | $25.53 | $24.93 | $25.31 | $25.31 | 42,019,910 |
| 2024-09-03 | $24.25 | $25.20 | $24.22 | $25.18 | $25.18 | 44,255,720 |
| 2024-09-02 | $24.65 | $25.15 | $24.05 | $24.42 | $24.42 | 36,804,250 |
| 2024-08-30 | $23.42 | $25.33 | $23.10 | $24.73 | $24.73 | 72,958,600 |
| 2024-08-29 | $23.75 | $23.92 | $23.30 | $23.62 | $23.62 | 33,840,780 |
| 2024-08-28 | $24.23 | $24.72 | $23.69 | $23.86 | $23.86 | 36,303,650 |
| 2024-08-27 | $24.58 | $24.79 | $24.04 | $24.08 | $24.08 | 27,242,890 |
| 2024-08-26 | $25.05 | $25.14 | $24.50 | $24.83 | $24.83 | 29,363,700 |
| 2024-08-23 | $24.08 | $25.08 | $24.00 | $24.73 | $24.73 | 51,391,200 |
| 2024-08-22 | $23.50 | $24.12 | $23.23 | $24.07 | $24.07 | 28,608,740 |
| 2024-08-21 | $23.60 | $23.72 | $23.22 | $23.52 | $23.52 | 30,983,450 |
| 2024-08-20 | $23.96 | $23.98 | $23.55 | $23.74 | $23.74 | 27,015,750 |
| 2024-08-19 | $24.18 | $24.65 | $23.65 | $23.91 | $23.91 | 32,845,680 |
| 2024-08-16 | $24.18 | $24.29 | $23.90 | $24.24 | $24.24 | 25,159,820 |
| 2024-08-15 | $24.86 | $25.19 | $24.66 | $24.92 | $24.92 | 26,957,540 |
| 2024-08-14 | $25.32 | $25.35 | $24.65 | $24.94 | $24.94 | 24,022,990 |
| 2024-08-13 | $25.80 | $26.19 | $25.11 | $25.38 | $25.38 | 27,836,270 |
| 2024-08-12 | $25.48 | $26.10 | $25.31 | $25.79 | $25.79 | 27,030,260 |
| 2024-08-09 | $25.40 | $25.87 | $25.40 | $25.42 | $25.42 | 23,896,310 |
| 2024-08-08 | $25.38 | $25.66 | $25.03 | $25.38 | $25.38 | 19,031,720 |
| 2024-08-07 | $25.49 | $25.97 | $25.19 | $25.50 | $25.50 | 23,424,670 |
| 2024-08-06 | $26.04 | $26.20 | $25.28 | $25.48 | $25.48 | 32,908,930 |
| 2024-08-05 | $26.26 | $26.99 | $25.89 | $25.93 | $25.93 | 38,235,750 |
| 2024-08-02 | $26.55 | $27.12 | $26.20 | $26.40 | $26.40 | 36,285,720 |
| 2024-08-01 | $27.18 | $27.61 | $26.80 | $26.80 | $26.80 | 41,622,010 |
| 2024-07-31 | $25.87 | $27.48 | $25.80 | $27.29 | $27.29 | 65,124,760 |
| 2024-07-30 | $26.90 | $26.94 | $25.60 | $25.90 | $25.90 | 50,656,440 |
| 2024-07-29 | $27.60 | $27.76 | $26.70 | $26.98 | $26.98 | 41,890,640 |
| 2024-07-26 | $26.80 | $27.61 | $26.65 | $27.39 | $27.39 | 87,513,980 |
| 2024-07-25 | $25.35 | $25.55 | $25.04 | $25.29 | $25.29 | 24,287,700 |
| 2024-07-24 | $25.79 | $26.02 | $25.21 | $25.33 | $25.33 | 31,487,660 |
| 2024-07-23 | $26.60 | $26.69 | $25.72 | $25.80 | $25.80 | 28,837,550 |
| 2024-07-22 | $26.90 | $27.28 | $26.41 | $26.60 | $26.60 | 28,447,370 |
| 2024-07-19 | $26.68 | $27.12 | $26.35 | $27.02 | $27.02 | 30,765,640 |
| 2024-07-18 | $26.49 | $27.07 | $26.29 | $26.87 | $26.87 | 41,993,950 |
| 2024-07-17 | $26.71 | $26.80 | $26.10 | $26.66 | $26.66 | 27,720,820 |
| 2024-07-16 | $26.68 | $26.90 | $26.35 | $26.77 | $26.77 | 23,561,890 |
| 2024-07-15 | $27.33 | $27.36 | $26.48 | $26.65 | $26.65 | 37,173,620 |
| 2024-07-12 | $27.04 | $27.64 | $26.89 | $27.49 | $27.49 | 36,104,900 |
| 2024-07-11 | $26.60 | $27.20 | $26.03 | $26.94 | $26.94 | 30,947,040 |
| 2024-07-10 | $26.38 | $26.90 | $26.20 | $26.36 | $26.36 | 34,077,560 |
| 2024-07-09 | $26.31 | $26.42 | $26.08 | $26.30 | $26.30 | 31,229,610 |
| 2024-07-08 | $26.55 | $26.72 | $26.20 | $26.43 | $26.43 | 29,291,650 |
| 2024-07-05 | $26.63 | $26.98 | $25.78 | $26.64 | $26.64 | 44,159,470 |
| 2024-07-04 | $26.73 | $26.95 | $26.36 | $26.75 | $26.75 | 32,088,020 |
| 2024-07-03 | $27.30 | $27.37 | $26.59 | $26.76 | $26.76 | 33,193,970 |
| 2024-07-02 | $28.29 | $28.39 | $27.03 | $27.26 | $27.26 | 52,165,720 |
| 2024-07-01 | $28.38 | $28.75 | $27.97 | $28.39 | $28.39 | 29,649,100 |
| 2024-06-28 | $28.28 | $28.62 | $28.17 | $28.38 | $28.38 | 35,398,490 |
| 2024-06-27 | $29.20 | $29.24 | $28.11 | $28.40 | $28.40 | 55,634,170 |
| 2024-06-26 | $29.68 | $29.89 | $29.20 | $29.36 | $29.36 | 20,711,830 |
| 2024-06-25 | $29.68 | $30.15 | $29.52 | $29.83 | $29.83 | 26,304,310 |
| 2024-06-24 | $29.16 | $29.98 | $29.06 | $29.73 | $29.73 | 30,699,610 |
| 2024-06-21 | $29.41 | $29.57 | $28.87 | $29.18 | $29.18 | 32,343,100 |
| 2024-06-20 | $29.57 | $29.86 | $29.35 | $29.43 | $29.43 | 22,162,520 |
| 2024-06-19 | $29.98 | $30.07 | $29.29 | $29.60 | $29.60 | 26,295,980 |
| 2024-06-18 | $30.08 | $30.25 | $29.57 | $30.09 | $30.09 | 22,766,380 |
| 2024-06-17 | $30.35 | $30.85 | $29.96 | $30.22 | $30.22 | 22,618,720 |
| 2024-06-14 | $29.61 | $30.75 | $29.60 | $30.65 | $30.65 | 33,834,240 |
| 2024-06-13 | $30.40 | $30.42 | $29.71 | $29.93 | $29.93 | 24,420,080 |
| 2024-06-12 | $30.68 | $30.83 | $30.13 | $30.38 | $30.38 | 19,675,400 |
| 2024-06-11 | $30.20 | $30.85 | $30.14 | $30.64 | $30.64 | 28,023,780 |
| 2024-06-07 | $30.97 | $31.05 | $29.88 | $30.62 | $30.62 | 41,181,880 |
| 2024-06-06 | $29.95 | $31.27 | $29.76 | $30.99 | $30.99 | 34,756,200 |
| 2024-06-05 | $30.18 | $30.44 | $29.83 | $29.90 | $29.90 | 19,492,460 |
| 2024-06-04 | $30.25 | $30.45 | $29.73 | $30.12 | $30.12 | 24,793,510 |
| 2024-06-03 | $29.61 | $30.93 | $29.61 | $30.48 | $30.48 | 32,379,930 |
| 2024-05-31 | $30.45 | $30.45 | $29.54 | $29.54 | $29.54 | 29,896,290 |
| 2024-05-30 | $30.20 | $30.70 | $29.99 | $30.20 | $30.20 | 24,744,530 |
| 2024-05-29 | $30.15 | $30.58 | $30.00 | $30.40 | $30.40 | 20,281,070 |
| 2024-05-28 | $30.75 | $30.98 | $30.08 | $30.15 | $30.15 | 25,373,650 |
| 2024-05-27 | $30.07 | $31.09 | $30.06 | $30.75 | $30.75 | 38,103,010 |
| 2024-05-24 | $29.93 | $30.26 | $29.65 | $30.06 | $30.06 | 24,514,570 |
| 2024-05-23 | $29.92 | $30.20 | $29.58 | $30.05 | $30.05 | 24,879,800 |
| 2024-05-22 | $30.46 | $30.48 | $29.75 | $29.85 | $29.85 | 27,567,570 |
| 2024-05-21 | $30.36 | $30.73 | $30.32 | $30.46 | $30.46 | 22,409,890 |
| 2024-05-20 | $31.45 | $31.45 | $30.30 | $30.45 | $30.45 | 50,456,580 |
| 2024-05-17 | $32.00 | $32.13 | $30.96 | $31.58 | $31.58 | 32,541,890 |
| 2024-05-16 | $32.30 | $32.36 | $31.80 | $32.02 | $32.02 | 29,407,640 |
| 2024-05-15 | $32.24 | $32.77 | $31.90 | $32.46 | $32.46 | 20,708,340 |
| 2024-05-14 | $32.70 | $32.71 | $31.71 | $32.36 | $32.36 | 45,469,590 |
| 2024-05-13 | $31.33 | $33.00 | $30.92 | $32.90 | $32.90 | 49,289,400 |
| 2024-05-10 | $31.54 | $31.56 | $30.95 | $31.39 | $31.39 | 31,262,810 |
| 2024-05-09 | $31.27 | $31.68 | $31.21 | $31.44 | $31.44 | 23,925,720 |
| 2024-05-08 | $31.29 | $31.55 | $31.15 | $31.27 | $31.27 | 28,277,700 |
| 2024-05-07 | $31.72 | $31.91 | $31.23 | $31.28 | $31.28 | 37,636,690 |
| 2024-05-06 | $30.76 | $31.90 | $30.32 | $31.71 | $31.71 | 60,870,680 |
| 2024-04-30 | $29.55 | $30.94 | $29.37 | $30.26 | $30.26 | 59,143,790 |
| 2024-04-29 | $28.25 | $29.22 | $28.12 | $28.80 | $28.80 | 33,034,850 |
| 2024-04-26 | $28.46 | $28.87 | $28.29 | $28.35 | $28.35 | 30,566,060 |
| 2024-04-25 | $28.06 | $28.55 | $27.88 | $28.43 | $28.43 | 28,162,180 |
| 2024-04-24 | $28.39 | $28.55 | $27.88 | $28.06 | $28.06 | 25,530,590 |
| 2024-04-23 | $28.50 | $28.78 | $27.82 | $28.38 | $28.38 | 33,093,240 |
| 2024-04-22 | $28.98 | $29.41 | $28.42 | $28.49 | $28.49 | 29,011,220 |
| 2024-04-19 | $28.22 | $28.79 | $28.22 | $28.74 | $28.74 | 22,882,100 |
| 2024-04-18 | $27.77 | $28.80 | $27.76 | $28.48 | $28.48 | 32,991,760 |
| 2024-04-17 | $27.44 | $27.95 | $27.18 | $27.85 | $27.85 | 30,650,350 |
| 2024-04-16 | $27.05 | $27.98 | $27.05 | $27.76 | $27.76 | 45,813,390 |
| 2024-04-15 | $26.51 | $27.45 | $26.45 | $27.19 | $27.19 | 37,257,510 |
| 2024-04-12 | $26.57 | $26.88 | $26.38 | $26.51 | $26.51 | 28,828,250 |
| 2024-04-11 | $26.02 | $26.39 | $26.01 | $26.38 | $26.38 | 20,015,390 |
| 2024-04-10 | $26.26 | $26.56 | $26.11 | $26.21 | $26.21 | 23,553,710 |
| 2024-04-09 | $26.50 | $26.58 | $26.14 | $26.14 | $26.14 | 27,383,720 |
| 2024-04-08 | $26.52 | $26.80 | $26.26 | $26.39 | $26.39 | 37,199,940 |
| 2024-04-03 | $25.91 | $26.60 | $25.79 | $26.35 | $26.35 | 42,780,340 |
| 2024-04-02 | $25.55 | $26.09 | $25.55 | $25.96 | $25.96 | 31,216,780 |
| 2024-04-01 | $25.15 | $25.82 | $25.06 | $25.62 | $25.62 | 33,938,960 |
| 2024-03-29 | $25.00 | $25.33 | $24.75 | $24.95 | $24.95 | 27,018,940 |
| 2024-03-28 | $24.20 | $25.40 | $23.94 | $25.08 | $25.08 | 83,526,630 |
| 2024-03-27 | $23.66 | $24.16 | $23.53 | $23.78 | $23.78 | 44,248,320 |
| 2024-03-26 | $23.47 | $23.68 | $23.35 | $23.59 | $23.59 | 22,960,080 |
| 2024-03-25 | $23.30 | $23.75 | $23.11 | $23.56 | $23.56 | 30,162,900 |
| 2024-03-22 | $23.24 | $23.41 | $23.10 | $23.35 | $23.35 | 24,047,240 |
| 2024-03-21 | $23.74 | $23.76 | $23.16 | $23.29 | $23.29 | 27,978,630 |
| 2024-03-20 | $23.65 | $23.83 | $23.40 | $23.62 | $23.62 | 18,468,650 |
| 2024-03-19 | $23.60 | $23.84 | $23.50 | $23.66 | $23.66 | 23,798,850 |
| 2024-03-18 | $23.92 | $24.03 | $23.45 | $23.64 | $23.64 | 42,997,590 |
| 2024-03-15 | $24.26 | $24.36 | $23.72 | $23.88 | $23.88 | 36,200,510 |
| 2024-03-14 | $24.31 | $24.50 | $24.17 | $24.42 | $24.42 | 27,279,130 |
| 2024-03-13 | $24.42 | $24.58 | $23.98 | $24.31 | $24.31 | 27,900,280 |
| 2024-03-12 | $24.61 | $24.76 | $24.19 | $24.44 | $24.44 | 35,068,300 |
| 2024-03-11 | $24.72 | $24.92 | $24.31 | $24.55 | $24.55 | 23,671,320 |
| 2024-03-08 | $24.96 | $25.10 | $24.60 | $24.75 | $24.75 | 24,684,290 |
| 2024-03-07 | $24.60 | $25.19 | $24.50 | $24.96 | $24.96 | 31,610,910 |
| 2024-03-06 | $24.75 | $24.93 | $24.55 | $24.60 | $24.60 | 25,839,140 |
| 2024-03-05 | $24.31 | $24.86 | $24.28 | $24.75 | $24.75 | 25,379,210 |
| 2024-03-04 | $24.50 | $25.25 | $24.50 | $24.55 | $24.55 | 43,118,160 |
| 2024-03-01 | $24.09 | $24.48 | $23.87 | $24.40 | $24.40 | 27,249,020 |
| 2024-02-29 | $23.79 | $24.19 | $23.74 | $24.09 | $24.09 | 23,449,770 |
| 2024-02-28 | $23.87 | $24.03 | $23.64 | $23.79 | $23.79 | 20,844,140 |
| 2024-02-27 | $23.60 | $23.98 | $23.55 | $23.94 | $23.94 | 22,630,760 |
| 2024-02-26 | $24.08 | $24.45 | $23.78 | $23.81 | $23.81 | 31,603,360 |
| 2024-02-23 | $24.09 | $24.15 | $23.76 | $23.89 | $23.89 | 25,857,340 |
| 2024-02-22 | $24.05 | $24.18 | $23.87 | $24.10 | $24.10 | 21,630,950 |
| 2024-02-21 | $23.92 | $24.39 | $23.81 | $24.06 | $24.06 | 28,432,090 |
| 2024-02-20 | $23.56 | $24.10 | $23.41 | $24.05 | $24.05 | 28,430,490 |
| 2024-02-19 | $23.95 | $23.95 | $23.15 | $23.58 | $23.58 | 39,499,770 |
| 2024-02-08 | $23.89 | $24.09 | $23.22 | $23.95 | $23.95 | 46,822,230 |
| 2024-02-07 | $23.87 | $24.00 | $23.29 | $23.99 | $23.99 | 51,159,090 |
| 2024-02-06 | $22.97 | $23.84 | $22.90 | $23.80 | $23.80 | 47,756,540 |
| 2024-02-05 | $22.50 | $22.99 | $22.36 | $22.97 | $22.97 | 55,019,830 |
| 2024-02-02 | $22.63 | $23.02 | $22.10 | $22.43 | $22.43 | 43,070,780 |
| 2024-02-01 | $22.30 | $22.63 | $22.20 | $22.51 | $22.51 | 24,600,220 |
| 2024-01-31 | $22.50 | $22.59 | $22.25 | $22.31 | $22.31 | 28,153,440 |
| 2024-01-30 | $22.50 | $22.67 | $22.30 | $22.50 | $22.50 | 27,987,580 |
| 2024-01-29 | $22.34 | $22.88 | $22.32 | $22.69 | $22.69 | 35,848,860 |
| 2024-01-26 | $21.93 | $22.35 | $21.90 | $22.23 | $22.23 | 26,915,370 |
| 2024-01-25 | $22.20 | $22.22 | $21.84 | $22.05 | $22.05 | 27,202,210 |
| 2024-01-24 | $21.80 | $22.07 | $21.60 | $21.98 | $21.98 | 36,200,300 |
| 2024-01-23 | $21.66 | $21.82 | $21.21 | $21.55 | $21.55 | 28,304,100 |
| 2024-01-22 | $21.62 | $21.95 | $21.43 | $21.66 | $21.66 | 44,139,480 |
| 2024-01-19 | $21.50 | $21.82 | $21.42 | $21.66 | $21.66 | 28,737,850 |
| 2024-01-18 | $21.70 | $21.75 | $21.13 | $21.63 | $21.63 | 38,663,870 |
| 2024-01-17 | $21.68 | $21.88 | $21.45 | $21.51 | $21.51 | 37,059,400 |
| 2024-01-16 | $21.50 | $21.90 | $21.43 | $21.71 | $21.71 | 22,027,570 |
| 2024-01-15 | $21.30 | $21.75 | $21.30 | $21.65 | $21.65 | 15,474,140 |
| 2024-01-12 | $21.40 | $21.60 | $21.32 | $21.46 | $21.46 | 12,804,120 |
| 2024-01-11 | $21.45 | $21.69 | $21.31 | $21.47 | $21.47 | 18,149,250 |
| 2024-01-10 | $21.30 | $21.58 | $21.22 | $21.49 | $21.49 | 21,156,700 |
| 2024-01-09 | $21.27 | $21.43 | $20.99 | $21.41 | $21.41 | 20,237,870 |
| 2024-01-08 | $21.49 | $21.56 | $21.18 | $21.19 | $21.19 | 27,542,870 |
| 2024-01-05 | $20.70 | $21.74 | $20.61 | $21.41 | $21.41 | 51,485,680 |
| 2024-01-04 | $20.71 | $20.86 | $20.40 | $20.80 | $20.80 | 23,424,710 |
| 2024-01-03 | $20.73 | $20.92 | $20.68 | $20.76 | $20.76 | 12,358,090 |
| 2024-01-02 | $21.05 | $21.05 | $20.78 | $20.79 | $20.79 | 18,175,830 |
| 2024-01-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-12-29 | $21.09 | $21.33 | $20.80 | $21.00 | $21.00 | 30,142,520 |
| 2023-12-28 | $20.72 | $21.13 | $20.62 | $21.08 | $21.08 | 26,963,660 |
| 2023-12-27 | $20.61 | $20.74 | $20.49 | $20.72 | $20.72 | 16,540,140 |
| 2023-12-26 | $20.81 | $20.81 | $20.52 | $20.62 | $20.62 | 9,285,200 |
| 2023-12-25 | $20.76 | $20.89 | $20.64 | $20.81 | $20.81 | 13,777,850 |
| 2023-12-22 | $20.33 | $20.95 | $20.24 | $20.73 | $20.73 | 27,186,020 |
| 2023-12-21 | $20.06 | $20.39 | $19.93 | $20.33 | $20.33 | 22,976,550 |
| 2023-12-20 | $20.57 | $20.59 | $20.10 | $20.10 | $20.10 | 21,793,860 |
| 2023-12-19 | $20.20 | $20.42 | $20.16 | $20.42 | $20.42 | 15,653,160 |
| 2023-12-18 | $20.11 | $20.38 | $19.86 | $20.29 | $20.29 | 18,894,850 |
| 2023-12-15 | $20.28 | $20.56 | $20.14 | $20.18 | $20.18 | 23,846,940 |
| 2023-12-14 | $20.26 | $20.40 | $20.16 | $20.21 | $20.21 | 19,096,980 |
| 2023-12-13 | $20.77 | $20.77 | $20.17 | $20.17 | $20.17 | 34,416,370 |
| 2023-12-12 | $20.53 | $20.84 | $20.40 | $20.84 | $20.84 | 28,487,230 |
| 2023-12-11 | $20.70 | $20.77 | $20.41 | $20.61 | $20.61 | 49,196,590 |
| 2023-12-08 | $20.70 | $21.07 | $20.65 | $20.80 | $20.80 | 26,917,520 |
| 2023-12-07 | $20.85 | $20.98 | $20.65 | $20.85 | $20.85 | 20,692,070 |
| 2023-12-06 | $20.86 | $21.02 | $20.72 | $20.84 | $20.84 | 15,318,700 |
| 2023-12-05 | $21.27 | $21.29 | $20.88 | $20.90 | $20.90 | 21,961,480 |
| 2023-12-04 | $21.40 | $21.43 | $21.16 | $21.25 | $21.25 | 18,268,250 |
| 2023-12-01 | $22.18 | $22.20 | $21.35 | $21.45 | $21.45 | 40,750,510 |
| 2023-11-30 | $22.10 | $22.25 | $21.84 | $22.12 | $22.12 | 18,495,960 |
| 2023-11-29 | $22.25 | $22.29 | $21.81 | $21.96 | $21.96 | 17,077,770 |
| 2023-11-28 | $21.97 | $22.28 | $21.87 | $22.25 | $22.25 | 17,926,120 |
| 2023-11-27 | $22.29 | $22.40 | $21.79 | $21.97 | $21.97 | 29,481,600 |
| 2023-11-24 | $22.50 | $22.62 | $22.42 | $22.49 | $22.49 | 12,464,160 |
| 2023-11-23 | $22.35 | $22.53 | $22.20 | $22.45 | $22.45 | 13,237,940 |
| 2023-11-22 | $22.43 | $22.56 | $22.32 | $22.40 | $22.40 | 9,525,020 |
| 2023-11-21 | $22.65 | $22.78 | $22.50 | $22.55 | $22.55 | 16,158,590 |
| 2023-11-20 | $22.25 | $22.65 | $22.10 | $22.50 | $22.50 | 24,636,980 |
| 2023-11-17 | $22.27 | $22.40 | $22.05 | $22.22 | $22.22 | 15,545,890 |
| 2023-11-16 | $22.40 | $22.53 | $22.24 | $22.36 | $22.36 | 11,507,340 |
| 2023-11-15 | $22.31 | $22.50 | $22.20 | $22.47 | $22.47 | 17,069,630 |
| 2023-11-14 | $21.83 | $22.20 | $21.81 | $22.13 | $22.13 | 24,197,660 |
| 2023-11-13 | $22.33 | $22.35 | $21.70 | $21.82 | $21.82 | 38,136,970 |
| 2023-11-10 | $22.20 | $22.40 | $22.16 | $22.32 | $22.32 | 14,555,780 |
| 2023-11-09 | $22.33 | $22.48 | $22.23 | $22.28 | $22.28 | 15,322,270 |
| 2023-11-08 | $22.35 | $22.47 | $22.20 | $22.33 | $22.33 | 18,860,500 |
| 2023-11-07 | $22.50 | $22.51 | $22.32 | $22.43 | $22.43 | 18,009,570 |
| 2023-11-06 | $22.68 | $22.70 | $22.21 | $22.61 | $22.61 | 35,349,410 |
| 2023-11-03 | $22.49 | $22.65 | $22.45 | $22.61 | $22.61 | 18,343,210 |
| 2023-11-02 | $22.40 | $22.70 | $22.30 | $22.43 | $22.43 | 17,714,300 |
| 2023-11-01 | $22.18 | $22.37 | $21.99 | $22.28 | $22.28 | 20,353,460 |
| 2023-10-31 | $22.49 | $22.49 | $21.96 | $22.22 | $22.22 | 30,485,360 |
| 2023-10-30 | $22.50 | $22.62 | $22.26 | $22.42 | $22.42 | 24,941,750 |
| 2023-10-27 | $22.26 | $22.74 | $22.19 | $22.64 | $22.64 | 15,241,080 |
| 2023-10-26 | $22.24 | $22.32 | $21.98 | $22.31 | $22.31 | 11,829,320 |
| 2023-10-25 | $22.31 | $22.44 | $21.98 | $22.14 | $22.14 | 24,826,310 |
| 2023-10-24 | $22.35 | $22.52 | $21.93 | $22.08 | $22.08 | 23,187,810 |
| 2023-10-23 | $22.48 | $22.65 | $22.09 | $22.23 | $22.23 | 13,380,880 |
| 2023-10-20 | $22.50 | $22.65 | $22.40 | $22.48 | $22.48 | 13,575,490 |
| 2023-10-19 | $23.05 | $23.08 | $22.61 | $22.62 | $22.62 | 17,635,510 |
| 2023-10-18 | $22.97 | $23.22 | $22.92 | $23.15 | $23.15 | 13,948,250 |
| 2023-10-17 | $22.85 | $23.17 | $22.71 | $23.08 | $23.08 | 15,824,880 |
| 2023-10-16 | $23.12 | $23.22 | $22.78 | $22.82 | $22.82 | 16,417,210 |
| 2023-10-13 | $23.02 | $23.23 | $22.95 | $23.02 | $23.02 | 11,802,590 |
| 2023-10-12 | $23.42 | $23.45 | $23.14 | $23.26 | $23.26 | 12,027,120 |
| 2023-10-11 | $23.37 | $23.42 | $22.90 | $23.08 | $23.08 | 15,290,940 |
| 2023-10-10 | $23.58 | $23.64 | $22.96 | $23.16 | $23.16 | 19,290,880 |
| 2023-10-09 | $23.55 | $23.79 | $23.32 | $23.37 | $23.37 | 16,989,190 |
| 2023-09-28 | $23.93 | $24.05 | $23.54 | $23.60 | $23.60 | 21,740,500 |
| 2023-09-27 | $24.00 | $24.18 | $23.78 | $23.92 | $23.92 | 18,246,390 |
| 2023-09-26 | $23.91 | $24.13 | $23.76 | $23.87 | $23.87 | 15,110,800 |
| 2023-09-25 | $24.48 | $24.48 | $23.97 | $24.01 | $24.01 | 16,976,480 |
| 2023-09-22 | $24.08 | $24.35 | $23.85 | $24.23 | $24.23 | 27,082,150 |
| 2023-09-21 | $24.11 | $24.16 | $23.83 | $23.93 | $23.93 | 14,175,270 |
| 2023-09-20 | $23.97 | $24.19 | $23.82 | $24.11 | $24.11 | 17,374,730 |
| 2023-09-19 | $23.91 | $24.07 | $23.63 | $24.00 | $24.00 | 12,614,940 |
| 2023-09-18 | $23.80 | $23.93 | $23.51 | $23.86 | $23.86 | 12,479,820 |
| 2023-09-15 | $24.14 | $24.19 | $23.66 | $23.85 | $23.85 | 20,442,510 |
| 2023-09-14 | $24.19 | $24.19 | $23.90 | $24.00 | $24.00 | 17,710,480 |
| 2023-09-13 | $24.18 | $24.26 | $23.98 | $24.04 | $24.04 | 15,928,910 |
| 2023-09-12 | $24.18 | $24.28 | $24.04 | $24.13 | $24.13 | 14,628,690 |
| 2023-09-11 | $24.35 | $24.45 | $24.04 | $24.12 | $24.12 | 13,407,040 |
| 2023-09-08 | $24.44 | $24.44 | $24.00 | $24.25 | $24.25 | 12,756,210 |
| 2023-09-07 | $24.59 | $24.60 | $24.33 | $24.49 | $24.49 | 14,112,180 |
| 2023-09-06 | $24.59 | $24.78 | $24.35 | $24.61 | $24.61 | 20,574,940 |
| 2023-09-05 | $24.68 | $24.79 | $24.55 | $24.72 | $24.72 | 16,098,110 |
| 2023-09-04 | $24.62 | $24.87 | $24.39 | $24.78 | $24.78 | 49,020,370 |
| 2023-09-01 | $23.67 | $24.45 | $23.67 | $24.25 | $24.25 | 35,483,660 |
| 2023-08-31 | $23.50 | $23.84 | $23.46 | $23.51 | $23.51 | 41,273,860 |
| 2023-08-30 | $23.50 | $23.59 | $23.20 | $23.45 | $23.45 | 17,272,410 |
| 2023-08-29 | $23.50 | $23.53 | $23.10 | $23.32 | $23.32 | 21,890,340 |
| 2023-08-28 | $23.80 | $23.98 | $23.26 | $23.43 | $23.43 | 40,572,110 |
| 2023-08-25 | $22.40 | $22.79 | $22.39 | $22.58 | $22.58 | 23,326,130 |
| 2023-08-24 | $22.40 | $23.21 | $22.40 | $23.00 | $22.43 | 24,637,140 |
| 2023-08-23 | $22.80 | $23.03 | $22.37 | $22.37 | $21.82 | 20,664,500 |
| 2023-08-22 | $22.72 | $22.97 | $22.53 | $22.88 | $22.32 | 21,280,080 |
| 2023-08-21 | $22.88 | $23.00 | $22.56 | $22.67 | $22.11 | 16,692,590 |
| 2023-08-18 | $23.20 | $23.36 | $22.84 | $22.91 | $22.35 | 16,502,170 |
| 2023-08-17 | $23.20 | $23.43 | $23.10 | $23.37 | $22.79 | 18,365,560 |
| 2023-08-16 | $23.21 | $23.67 | $23.18 | $23.40 | $22.82 | 21,585,580 |
| 2023-08-15 | $23.30 | $23.56 | $23.04 | $23.44 | $22.86 | 15,114,770 |
| 2023-08-14 | $23.40 | $23.55 | $22.95 | $23.27 | $22.70 | 21,051,580 |
| 2023-08-11 | $24.22 | $24.23 | $23.58 | $23.60 | $23.02 | 20,779,440 |
| 2023-08-10 | $24.02 | $24.28 | $23.85 | $24.19 | $23.59 | 17,615,480 |
| 2023-08-09 | $24.18 | $24.36 | $24.04 | $24.10 | $23.51 | 12,866,600 |
| 2023-08-08 | $24.17 | $24.49 | $24.08 | $24.21 | $23.61 | 22,160,070 |
| 2023-08-07 | $24.60 | $24.70 | $24.20 | $24.34 | $23.74 | 18,682,200 |
| 2023-08-04 | $24.85 | $25.44 | $24.56 | $24.60 | $23.99 | 23,356,270 |
| 2023-08-03 | $24.55 | $24.75 | $24.36 | $24.70 | $24.09 | 18,348,890 |
| 2023-08-02 | $24.57 | $24.81 | $24.45 | $24.57 | $23.97 | 13,971,470 |
| 2023-08-01 | $24.71 | $24.96 | $24.41 | $24.57 | $23.97 | 25,433,370 |
| 2023-07-31 | $24.88 | $25.22 | $24.55 | $24.70 | $24.09 | 40,235,930 |
| 2023-07-28 | $23.62 | $24.60 | $23.60 | $24.45 | $23.85 | 48,410,920 |
| 2023-07-27 | $23.88 | $24.00 | $23.56 | $23.62 | $23.04 | 18,797,230 |
| 2023-07-26 | $23.80 | $23.97 | $23.67 | $23.89 | $23.30 | 16,731,830 |
| 2023-07-25 | $23.00 | $23.93 | $23.00 | $23.85 | $23.26 | 55,911,090 |
| 2023-07-24 | $22.71 | $22.99 | $22.60 | $22.68 | $22.12 | 15,270,970 |
| 2023-07-21 | $23.00 | $23.29 | $22.88 | $22.95 | $22.38 | 17,665,690 |
| 2023-07-20 | $23.01 | $23.29 | $22.94 | $23.12 | $22.55 | 16,702,450 |
| 2023-07-19 | $22.63 | $23.06 | $22.56 | $23.06 | $22.49 | 17,735,600 |
| 2023-07-18 | $22.80 | $22.84 | $22.37 | $22.80 | $22.24 | 19,944,390 |
| 2023-07-17 | $23.04 | $23.04 | $22.66 | $22.82 | $22.26 | 14,688,620 |
| 2023-07-14 | $23.40 | $23.40 | $22.98 | $23.05 | $23.05 | 19,337,550 |
| 2023-07-13 | $23.26 | $23.50 | $23.22 | $23.32 | $23.32 | 24,573,070 |
| 2023-07-12 | $23.36 | $23.45 | $23.10 | $23.18 | $23.18 | 14,490,810 |
| 2023-07-11 | $23.40 | $23.50 | $23.22 | $23.34 | $23.34 | 22,041,530 |
| 2023-07-10 | $23.00 | $23.22 | $22.97 | $23.13 | $23.13 | 20,693,510 |
| 2023-07-07 | $22.69 | $22.94 | $22.62 | $22.86 | $22.86 | 15,829,920 |
| 2023-07-06 | $22.86 | $23.39 | $22.63 | $22.80 | $22.80 | 25,301,990 |
| 2023-07-05 | $23.07 | $23.12 | $22.82 | $22.94 | $22.94 | 17,579,650 |
| 2023-07-04 | $23.25 | $23.43 | $22.88 | $23.07 | $23.07 | 27,601,360 |
| 2023-07-03 | $23.54 | $23.80 | $23.25 | $23.30 | $23.30 | 33,621,860 |
| 2023-06-30 | $23.77 | $24.02 | $23.48 | $23.48 | $23.48 | 27,709,360 |
| 2023-06-29 | $23.83 | $23.89 | $23.45 | $23.54 | $23.54 | 16,535,140 |
| 2023-06-28 | $23.75 | $23.98 | $23.64 | $23.83 | $23.83 | 17,909,180 |
| 2023-06-27 | $23.56 | $23.95 | $23.44 | $23.80 | $23.80 | 23,984,940 |
| 2023-06-26 | $23.27 | $23.56 | $23.10 | $23.43 | $23.43 | 25,177,170 |
| 2023-06-21 | $23.45 | $23.77 | $23.40 | $23.42 | $23.42 | 19,567,640 |
| 2023-06-20 | $23.50 | $23.92 | $23.38 | $23.60 | $23.60 | 22,064,580 |
| 2023-06-19 | $23.86 | $23.86 | $23.30 | $23.41 | $23.41 | 28,801,890 |
| 2023-06-16 | $23.86 | $24.00 | $23.60 | $23.85 | $23.85 | 34,003,090 |
| 2023-06-15 | $23.45 | $23.86 | $23.38 | $23.77 | $23.77 | 35,769,520 |
| 2023-06-14 | $23.30 | $23.45 | $23.14 | $23.33 | $23.33 | 24,493,990 |
| 2023-06-13 | $23.20 | $23.44 | $23.00 | $23.25 | $23.25 | 18,757,150 |
| 2023-06-12 | $22.68 | $23.48 | $22.68 | $23.31 | $23.31 | 29,809,870 |
| 2023-06-09 | $23.12 | $23.30 | $22.70 | $22.80 | $22.80 | 19,418,320 |
| 2023-06-08 | $22.70 | $23.14 | $22.52 | $23.00 | $23.00 | 18,418,460 |
| 2023-06-07 | $22.85 | $23.10 | $22.49 | $22.63 | $22.63 | 17,776,720 |
| 2023-06-06 | $22.83 | $23.28 | $22.67 | $22.75 | $22.75 | 25,243,310 |
| 2023-06-05 | $22.63 | $22.90 | $22.38 | $22.85 | $22.85 | 24,964,110 |
| 2023-06-02 | $21.60 | $22.85 | $21.50 | $22.75 | $22.75 | 69,137,190 |
| 2023-06-01 | $21.48 | $21.70 | $21.25 | $21.46 | $21.46 | 23,539,770 |
| 2023-05-31 | $21.75 | $21.75 | $21.20 | $21.48 | $21.48 | 30,131,030 |
| 2023-05-30 | $21.92 | $22.07 | $21.40 | $21.70 | $21.70 | 32,606,370 |
| 2023-05-29 | $22.25 | $22.53 | $21.81 | $21.92 | $21.92 | 30,769,060 |
| 2023-05-26 | $22.31 | $22.35 | $21.82 | $22.16 | $22.16 | 20,952,970 |
| 2023-05-25 | $22.21 | $22.39 | $22.15 | $22.28 | $22.28 | 16,798,570 |
| 2023-05-24 | $22.90 | $22.91 | $22.28 | $22.29 | $22.29 | 27,610,550 |
| 2023-05-23 | $23.02 | $23.15 | $22.85 | $22.93 | $22.93 | 23,862,490 |
| 2023-05-22 | $22.38 | $23.15 | $22.33 | $23.11 | $23.11 | 39,853,750 |
| 2023-05-19 | $22.07 | $22.90 | $21.85 | $22.38 | $22.38 | 41,989,320 |
| 2023-05-18 | $22.04 | $22.44 | $21.90 | $22.09 | $22.09 | 27,877,460 |
| 2023-05-17 | $22.25 | $22.37 | $22.05 | $22.09 | $22.09 | 22,685,460 |
| 2023-05-16 | $22.45 | $22.46 | $22.21 | $22.32 | $22.32 | 21,206,390 |
| 2023-05-15 | $22.66 | $22.67 | $22.03 | $22.45 | $22.45 | 34,641,990 |
| 2023-05-12 | $22.38 | $22.84 | $22.30 | $22.41 | $22.41 | 28,337,070 |
| 2023-05-11 | $22.59 | $22.90 | $22.33 | $22.37 | $22.37 | 22,193,240 |
| 2023-05-10 | $22.29 | $22.83 | $22.17 | $22.64 | $22.64 | 27,457,300 |
| 2023-05-09 | $22.32 | $22.69 | $22.17 | $22.26 | $22.26 | 34,742,300 |
| 2023-05-08 | $22.63 | $22.70 | $22.12 | $22.38 | $22.38 | 36,159,310 |
| 2023-05-05 | $23.53 | $23.75 | $22.51 | $22.60 | $22.60 | 43,462,170 |
| 2023-05-04 | $23.78 | $23.95 | $23.46 | $23.50 | $23.50 | 40,950,070 |
| 2023-05-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-05-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-04-28 | $23.25 | $23.82 | $23.11 | $23.70 | $23.70 | 75,011,480 |
| 2023-04-27 | $22.54 | $22.55 | $22.12 | $22.45 | $22.45 | 28,879,150 |
| 2023-04-26 | $22.48 | $22.82 | $22.25 | $22.46 | $22.46 | 19,978,500 |
| 2023-04-25 | $22.65 | $22.74 | $22.10 | $22.49 | $22.49 | 28,641,540 |
| 2023-04-24 | $23.05 | $23.35 | $22.42 | $22.61 | $22.61 | 34,878,210 |
| 2023-04-21 | $23.40 | $23.65 | $23.01 | $23.05 | $23.05 | 38,993,950 |
| 2023-04-20 | $22.93 | $23.65 | $22.88 | $23.49 | $23.49 | 55,081,050 |
| 2023-04-19 | $23.43 | $23.50 | $22.80 | $22.93 | $22.93 | 41,141,470 |
| 2023-04-18 | $23.27 | $23.64 | $23.21 | $23.52 | $23.52 | 40,535,500 |
| 2023-04-17 | $22.76 | $23.45 | $22.73 | $23.40 | $23.40 | 56,376,770 |
| 2023-04-14 | $22.78 | $23.08 | $22.72 | $22.76 | $22.76 | 28,296,700 |
| 2023-04-13 | $22.80 | $22.96 | $22.64 | $22.78 | $22.78 | 31,742,470 |
| 2023-04-12 | $23.50 | $23.50 | $22.77 | $22.99 | $22.99 | 49,481,740 |
| 2023-04-11 | $22.61 | $22.99 | $22.58 | $22.72 | $22.72 | 45,644,700 |
| 2023-04-10 | $22.53 | $22.65 | $22.40 | $22.55 | $22.55 | 24,974,390 |
| 2023-04-07 | $22.25 | $22.70 | $22.17 | $22.49 | $22.49 | 34,415,960 |
| 2023-04-06 | $21.88 | $22.30 | $21.79 | $22.29 | $22.29 | 38,539,580 |
| 2023-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-04-04 | $22.39 | $22.41 | $21.57 | $22.00 | $22.00 | 73,414,840 |
| 2023-04-03 | $22.68 | $23.10 | $22.20 | $22.28 | $22.28 | 95,872,770 |
| 2023-03-31 | $23.80 | $23.89 | $22.55 | $22.68 | $22.68 | 130,461,600 |
| 2023-03-30 | $23.51 | $24.39 | $23.37 | $24.22 | $24.22 | 50,438,770 |
| 2023-03-29 | $23.49 | $23.56 | $23.25 | $23.49 | $23.49 | 26,726,220 |
| 2023-03-28 | $23.41 | $23.50 | $23.10 | $23.41 | $23.41 | 27,197,230 |
| 2023-03-27 | $23.50 | $23.71 | $23.22 | $23.36 | $23.36 | 29,239,530 |
| 2023-03-24 | $23.40 | $23.56 | $23.15 | $23.48 | $23.48 | 25,021,900 |
| 2023-03-23 | $23.45 | $23.62 | $23.30 | $23.40 | $23.40 | 20,648,290 |
| 2023-03-22 | $23.87 | $24.09 | $23.38 | $23.48 | $23.48 | 26,763,170 |
| 2023-03-21 | $23.19 | $23.95 | $23.09 | $23.83 | $23.83 | 31,645,280 |
| 2023-03-20 | $23.41 | $23.63 | $23.05 | $23.08 | $23.08 | 29,783,930 |
| 2023-03-17 | $23.83 | $23.96 | $23.32 | $23.38 | $23.38 | 30,873,560 |
| 2023-03-16 | $23.50 | $23.83 | $23.46 | $23.71 | $23.71 | 15,619,770 |
| 2023-03-15 | $23.86 | $23.92 | $23.56 | $23.70 | $23.70 | 23,835,220 |
| 2023-03-14 | $24.08 | $24.10 | $23.30 | $23.58 | $23.58 | 32,525,560 |
| 2023-03-13 | $23.59 | $24.45 | $23.59 | $24.11 | $24.11 | 41,640,140 |
| 2023-03-10 | $23.98 | $24.15 | $23.50 | $23.50 | $23.50 | 31,284,590 |
| 2023-03-09 | $24.59 | $24.63 | $24.08 | $24.15 | $24.15 | 32,487,370 |
| 2023-03-08 | $24.66 | $24.76 | $24.34 | $24.58 | $24.58 | 23,755,520 |
| 2023-03-07 | $25.22 | $25.48 | $24.65 | $24.78 | $24.78 | 31,528,820 |
| 2023-03-06 | $25.89 | $25.91 | $25.21 | $25.25 | $25.25 | 36,738,340 |
| 2023-03-03 | $26.19 | $26.22 | $25.80 | $25.98 | $25.98 | 27,295,380 |
| 2023-03-02 | $26.03 | $26.24 | $25.81 | $26.00 | $26.00 | 34,486,680 |
| 2023-03-01 | $26.30 | $26.65 | $25.43 | $26.17 | $26.17 | 41,861,400 |
| 2023-02-28 | $26.28 | $26.55 | $25.93 | $26.31 | $26.31 | 26,371,810 |
| 2023-02-27 | $26.30 | $26.51 | $25.91 | $26.24 | $26.24 | 23,511,970 |
| 2023-02-24 | $27.10 | $27.14 | $26.39 | $26.54 | $26.54 | 27,798,810 |
| 2023-02-23 | $27.40 | $27.85 | $26.99 | $27.14 | $27.14 | 22,696,650 |
| 2023-02-22 | $27.40 | $27.60 | $27.15 | $27.41 | $27.41 | 17,601,810 |
| 2023-02-21 | $27.60 | $27.69 | $27.23 | $27.60 | $27.60 | 20,527,890 |
| 2023-02-20 | $26.02 | $27.70 | $25.97 | $27.55 | $27.55 | 47,885,880 |
| 2023-02-17 | $26.26 | $26.52 | $25.88 | $25.94 | $25.94 | 13,679,430 |
| 2023-02-16 | $26.48 | $26.85 | $26.10 | $26.30 | $26.30 | 21,854,540 |
| 2023-02-15 | $26.78 | $26.78 | $26.16 | $26.26 | $26.26 | 17,796,910 |
| 2023-02-14 | $26.73 | $26.85 | $26.56 | $26.77 | $26.77 | 13,831,700 |
| 2023-02-13 | $26.00 | $26.77 | $26.00 | $26.70 | $26.70 | 21,380,110 |
| 2023-02-10 | $26.38 | $26.42 | $26.07 | $26.16 | $26.16 | 12,640,240 |
| 2023-02-09 | $26.17 | $26.50 | $25.95 | $26.28 | $26.28 | 20,242,410 |
| 2023-02-08 | $25.90 | $26.31 | $25.76 | $26.16 | $26.16 | 22,623,250 |
| 2023-02-07 | $25.54 | $26.20 | $25.53 | $25.89 | $25.89 | 18,040,140 |
| 2023-02-06 | $25.77 | $25.89 | $25.30 | $25.49 | $25.49 | 25,015,340 |
| 2023-02-03 | $26.00 | $26.25 | $25.78 | $25.91 | $25.91 | 24,361,520 |
| 2023-02-02 | $25.86 | $26.44 | $25.71 | $26.36 | $26.36 | 35,976,860 |
| 2023-02-01 | $25.79 | $26.06 | $25.58 | $25.76 | $25.76 | 32,442,870 |
| 2023-01-31 | $26.16 | $26.49 | $25.62 | $25.70 | $25.70 | 30,074,020 |
| 2023-01-30 | $26.80 | $26.86 | $25.99 | $26.15 | $26.15 | 34,594,850 |
| 2023-01-20 | $26.42 | $26.55 | $26.09 | $26.39 | $26.39 | 24,018,620 |
| 2023-01-19 | $26.68 | $26.69 | $26.11 | $26.36 | $26.36 | 22,356,610 |
| 2023-01-18 | $26.94 | $27.09 | $26.49 | $26.55 | $26.55 | 19,078,840 |
| 2023-01-17 | $27.05 | $27.40 | $26.71 | $26.94 | $26.94 | 26,544,760 |
| 2023-01-16 | $26.38 | $27.45 | $26.30 | $27.22 | $27.22 | 43,136,930 |
| 2023-01-13 | $25.90 | $26.40 | $25.66 | $26.39 | $26.39 | 28,611,600 |
| 2023-01-12 | $26.06 | $26.18 | $25.60 | $25.74 | $25.74 | 23,302,090 |
| 2023-01-11 | $25.75 | $26.28 | $25.55 | $26.08 | $26.08 | 24,938,770 |
| 2023-01-10 | $25.46 | $26.00 | $25.43 | $25.75 | $25.75 | 15,634,150 |
| 2023-01-09 | $25.75 | $25.87 | $25.50 | $25.56 | $25.56 | 17,772,940 |
| 2023-01-06 | $25.72 | $25.94 | $25.36 | $25.64 | $25.64 | 32,742,430 |
| 2023-01-05 | $25.17 | $25.95 | $24.97 | $25.71 | $25.71 | 40,015,560 |
| 2023-01-04 | $24.70 | $25.18 | $24.33 | $24.86 | $24.86 | 33,303,480 |
| 2023-01-03 | $24.39 | $24.50 | $24.01 | $24.37 | $24.37 | 28,657,550 |
| 2023-01-02 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2022-12-30 | $24.82 | $24.95 | $24.46 | $24.46 | $24.46 | 21,069,090 |
| 2022-12-29 | $24.82 | $24.93 | $24.45 | $24.69 | $24.69 | 15,476,500 |
| 2022-12-28 | $25.18 | $25.18 | $24.70 | $24.94 | $24.94 | 18,472,330 |
| 2022-12-27 | $24.41 | $25.20 | $24.23 | $25.09 | $25.09 | 25,040,310 |
| 2022-12-26 | $24.64 | $24.65 | $24.14 | $24.23 | $24.23 | 16,114,670 |
| 2022-12-23 | $24.65 | $24.86 | $24.36 | $24.57 | $24.57 | 16,063,990 |
| 2022-12-22 | $24.80 | $24.95 | $24.40 | $24.74 | $24.74 | 19,262,010 |
| 2022-12-21 | $24.23 | $24.78 | $24.05 | $24.46 | $24.46 | 22,606,190 |
| 2022-12-20 | $24.54 | $24.70 | $23.89 | $24.04 | $24.04 | 22,058,250 |
| 2022-12-19 | $24.83 | $25.33 | $24.66 | $24.79 | $24.79 | 21,123,540 |
| 2022-12-16 | $24.56 | $25.00 | $24.55 | $25.00 | $25.00 | 18,723,240 |
| 2022-12-15 | $24.90 | $25.36 | $24.54 | $24.69 | $24.69 | 26,447,160 |
| 2022-12-14 | $24.78 | $25.19 | $24.76 | $24.93 | $24.93 | 17,725,960 |
| 2022-12-13 | $24.84 | $25.05 | $24.58 | $24.91 | $24.91 | 20,115,970 |
| 2022-12-12 | $25.00 | $25.20 | $24.80 | $24.90 | $24.90 | 27,637,000 |
| 2022-12-09 | $24.80 | $25.49 | $24.60 | $25.45 | $25.45 | 41,062,320 |
| 2022-12-08 | $24.56 | $24.69 | $24.27 | $24.60 | $24.60 | 19,468,830 |
| 2022-12-07 | $24.78 | $24.99 | $24.49 | $24.54 | $24.54 | 19,782,730 |
| 2022-12-06 | $24.54 | $25.00 | $24.50 | $24.79 | $24.79 | 18,474,450 |
| 2022-12-05 | $24.30 | $24.90 | $24.02 | $24.79 | $24.79 | 33,519,000 |
| 2022-12-01 | $24.85 | $25.06 | $24.31 | $24.49 | $24.49 | 29,563,470 |
| 2022-11-30 | $24.49 | $24.79 | $24.29 | $24.53 | $24.53 | 20,995,100 |
| 2022-11-29 | $23.85 | $24.66 | $23.85 | $24.60 | $24.60 | 50,484,840 |
| 2022-11-28 | $23.80 | $23.93 | $23.15 | $23.54 | $23.54 | 26,521,940 |
| 2022-11-25 | $23.75 | $24.30 | $23.75 | $24.20 | $24.20 | 18,780,590 |
| 2022-11-24 | $24.06 | $24.31 | $23.70 | $23.82 | $23.82 | 10,772,790 |
| 2022-11-23 | $23.92 | $24.35 | $23.67 | $24.00 | $24.00 | 18,444,460 |
| 2022-11-22 | $23.77 | $24.11 | $23.66 | $23.91 | $23.91 | 17,410,500 |
| 2022-11-21 | $24.01 | $24.02 | $23.44 | $23.60 | $23.60 | 24,872,260 |
| 2022-11-18 | $23.98 | $24.26 | $23.70 | $24.02 | $24.02 | 20,033,220 |
| 2022-11-17 | $23.85 | $24.15 | $23.65 | $23.94 | $23.94 | 17,055,750 |
| 2022-11-16 | $24.13 | $24.15 | $23.70 | $23.98 | $23.98 | 22,160,250 |
| 2022-11-15 | $24.00 | $24.42 | $23.81 | $24.15 | $24.15 | 20,615,630 |
| 2022-11-14 | $24.33 | $25.06 | $23.90 | $24.04 | $24.04 | 58,009,350 |
| 2022-11-11 | $23.34 | $24.09 | $22.81 | $23.68 | $23.68 | 53,810,730 |
| 2022-11-10 | $22.15 | $22.50 | $22.01 | $22.36 | $22.36 | 16,170,090 |
| 2022-11-09 | $22.48 | $22.80 | $22.34 | $22.42 | $22.42 | 17,652,970 |
| 2022-11-08 | $22.46 | $22.65 | $22.21 | $22.49 | $22.49 | 20,160,690 |
| 2022-11-07 | $22.08 | $22.66 | $22.03 | $22.45 | $22.45 | 28,587,650 |
| 2022-11-04 | $21.41 | $22.50 | $21.40 | $22.22 | $22.22 | 44,942,850 |
| 2022-11-03 | $21.74 | $21.84 | $21.35 | $21.42 | $21.42 | 23,180,200 |
| 2022-11-02 | $21.29 | $22.13 | $21.10 | $21.86 | $21.86 | 46,894,630 |
| 2022-11-01 | $21.00 | $21.45 | $20.75 | $21.45 | $21.45 | 45,866,380 |
| 2022-10-31 | $21.52 | $21.71 | $20.71 | $20.80 | $20.80 | 43,751,420 |
| 2022-10-28 | $21.80 | $21.95 | $21.19 | $21.30 | $21.30 | 26,346,330 |
| 2022-10-27 | $21.80 | $22.13 | $21.61 | $21.70 | $21.70 | 29,764,050 |
| 2022-10-26 | $22.05 | $22.37 | $21.61 | $21.79 | $21.79 | 32,109,840 |
| 2022-10-25 | $22.52 | $22.59 | $21.96 | $22.08 | $22.08 | 26,520,300 |
| 2022-10-24 | $22.91 | $23.28 | $22.10 | $22.16 | $22.16 | 36,896,550 |
| 2022-10-21 | $23.50 | $23.65 | $22.99 | $23.08 | $23.08 | 21,411,360 |
| 2022-10-20 | $23.25 | $23.88 | $23.18 | $23.38 | $23.38 | 23,480,860 |
| 2022-10-19 | $24.70 | $24.94 | $23.44 | $23.51 | $23.51 | 35,057,410 |
| 2022-10-18 | $24.51 | $25.14 | $24.51 | $24.77 | $24.77 | 25,611,550 |
| 2022-10-17 | $24.77 | $24.77 | $24.20 | $24.43 | $24.43 | 22,431,980 |
| 2022-10-14 | $24.26 | $25.20 | $24.24 | $24.64 | $24.64 | 26,725,340 |
| 2022-10-13 | $24.81 | $24.96 | $24.07 | $24.19 | $24.19 | 19,757,290 |
| 2022-10-12 | $24.85 | $25.01 | $24.03 | $24.99 | $24.99 | 16,417,780 |
| 2022-10-11 | $24.95 | $25.00 | $24.50 | $24.84 | $24.84 | 18,683,820 |
| 2022-10-10 | $25.22 | $25.26 | $24.71 | $24.81 | $24.81 | 26,875,470 |
| 2022-09-30 | $25.00 | $25.19 | $24.65 | $24.77 | $24.77 | 26,770,290 |
| 2022-09-29 | $25.62 | $25.64 | $24.80 | $24.94 | $24.94 | 28,695,050 |
| 2022-09-28 | $25.35 | $25.80 | $25.12 | $25.30 | $25.30 | 25,454,660 |
| 2022-09-27 | $24.70 | $25.69 | $24.70 | $25.60 | $25.60 | 24,263,900 |
| 2022-09-26 | $24.11 | $25.20 | $24.11 | $24.95 | $24.95 | 32,750,080 |
| 2022-09-23 | $24.72 | $24.92 | $24.26 | $24.50 | $24.50 | 25,127,610 |
| 2022-09-22 | $24.89 | $24.95 | $24.25 | $24.56 | $24.56 | 34,345,040 |
| 2022-09-21 | $25.70 | $25.96 | $24.90 | $25.19 | $25.19 | 42,128,350 |
| 2022-09-20 | $26.16 | $26.26 | $25.65 | $25.87 | $25.87 | 24,326,510 |
| 2022-09-19 | $25.94 | $26.25 | $25.69 | $26.16 | $26.16 | 20,575,300 |
| 2022-09-16 | $26.50 | $26.73 | $25.99 | $26.06 | $26.06 | 33,275,120 |
| 2022-09-15 | $26.49 | $27.09 | $26.41 | $26.88 | $26.88 | 32,649,280 |
| 2022-09-14 | $26.22 | $26.66 | $25.77 | $26.49 | $26.49 | 21,426,460 |
| 2022-09-13 | $26.27 | $26.72 | $26.17 | $26.48 | $26.48 | 20,395,230 |
| 2022-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-09-09 | $26.07 | $26.74 | $25.78 | $26.50 | $26.50 | 33,863,080 |
| 2022-09-08 | $25.99 | $26.35 | $25.76 | $25.88 | $25.88 | 21,311,240 |
| 2022-09-07 | $25.69 | $26.00 | $25.61 | $25.80 | $25.80 | 25,550,950 |
| 2022-09-06 | $25.77 | $25.90 | $25.23 | $25.69 | $25.69 | 21,523,470 |
| 2022-09-05 | $25.45 | $25.79 | $25.00 | $25.58 | $25.58 | 28,218,050 |
| 2022-09-02 | $26.05 | $26.15 | $25.50 | $25.63 | $25.63 | 30,110,690 |
| 2022-09-01 | $25.87 | $26.70 | $25.79 | $26.21 | $26.21 | 52,633,190 |
| 2022-08-31 | $25.36 | $26.15 | $25.20 | $25.87 | $25.87 | 39,862,760 |
| 2022-08-30 | $24.77 | $25.45 | $24.76 | $25.40 | $25.40 | 47,202,590 |
| 2022-08-29 | $24.15 | $24.75 | $24.08 | $24.57 | $24.57 | 15,543,540 |
| 2022-08-26 | $24.57 | $24.60 | $24.08 | $24.33 | $24.33 | 14,747,290 |
| 2022-08-25 | $24.40 | $24.49 | $24.07 | $24.46 | $24.46 | 13,013,170 |
| 2022-08-24 | $24.27 | $24.48 | $23.93 | $24.30 | $24.30 | 26,459,060 |
| 2022-08-23 | $24.00 | $24.43 | $23.82 | $24.26 | $24.26 | 22,534,460 |
| 2022-08-22 | $24.10 | $24.79 | $24.07 | $24.40 | $23.94 | 24,321,290 |
| 2022-08-19 | $23.94 | $24.45 | $23.93 | $24.31 | $24.31 | 21,758,440 |
| 2022-08-18 | $24.29 | $24.33 | $23.84 | $24.00 | $24.00 | 20,318,400 |
| 2022-08-17 | $23.65 | $24.52 | $23.50 | $24.32 | $24.32 | 31,918,990 |
| 2022-08-16 | $23.54 | $23.85 | $23.48 | $23.62 | $23.62 | 21,279,180 |
| 2022-08-15 | $23.69 | $23.88 | $23.49 | $23.61 | $23.61 | 21,508,790 |
| 2022-08-12 | $23.51 | $23.79 | $23.35 | $23.68 | $23.68 | 21,191,340 |
| 2022-08-11 | $22.96 | $23.52 | $22.87 | $23.48 | $23.48 | 28,614,070 |
| 2022-08-10 | $23.55 | $23.55 | $22.76 | $22.80 | $22.80 | 37,112,510 |
| 2022-08-09 | $23.84 | $23.84 | $23.41 | $23.48 | $23.48 | 19,227,050 |
| 2022-08-08 | $23.31 | $23.87 | $23.18 | $23.52 | $23.52 | 34,368,180 |
| 2022-08-05 | $23.38 | $23.57 | $22.79 | $23.45 | $23.45 | 39,349,810 |
| 2022-08-04 | $23.50 | $23.57 | $23.08 | $23.30 | $23.30 | 19,567,230 |
| 2022-08-03 | $23.83 | $24.19 | $23.25 | $23.31 | $23.31 | 26,286,010 |
| 2022-08-02 | $24.07 | $24.10 | $23.56 | $23.83 | $23.83 | 22,125,430 |
| 2022-08-01 | $24.60 | $24.72 | $24.20 | $24.33 | $24.33 | 26,565,010 |
| 2022-07-29 | $25.25 | $25.45 | $24.75 | $24.79 | $24.79 | 24,647,010 |
| 2022-07-28 | $25.42 | $25.55 | $25.04 | $25.15 | $25.15 | 18,402,540 |
| 2022-07-27 | $25.39 | $25.63 | $25.12 | $25.26 | $25.26 | 17,236,060 |
| 2022-07-26 | $25.15 | $25.65 | $25.11 | $25.60 | $25.60 | 30,419,250 |
| 2022-07-25 | $24.99 | $25.36 | $24.65 | $25.15 | $25.15 | 25,601,590 |
| 2022-07-22 | $24.94 | $25.33 | $24.49 | $24.96 | $24.96 | 23,520,520 |
| 2022-07-21 | $25.39 | $25.55 | $24.92 | $24.95 | $24.95 | 19,436,330 |
| 2022-07-20 | $25.40 | $25.65 | $25.21 | $25.38 | $25.38 | 22,234,490 |
| 2022-07-19 | $25.25 | $25.47 | $24.90 | $25.14 | $25.14 | 20,708,960 |
| 2022-07-18 | $24.65 | $25.71 | $24.49 | $25.47 | $25.47 | 27,186,470 |
| 2022-07-15 | $25.14 | $25.71 | $24.65 | $24.65 | $24.65 | 39,003,160 |
| 2022-07-14 | $26.75 | $26.97 | $25.12 | $25.45 | $25.45 | 56,137,090 |
| 2022-07-13 | $27.09 | $27.32 | $26.20 | $26.33 | $26.33 | 35,936,240 |
| 2022-07-12 | $26.20 | $27.47 | $26.20 | $27.00 | $27.00 | 45,516,480 |
| 2022-07-11 | $26.00 | $26.45 | $25.57 | $26.33 | $26.33 | 30,420,980 |
| 2022-07-08 | $26.56 | $26.64 | $26.00 | $26.18 | $26.18 | 16,378,430 |
| 2022-07-07 | $26.34 | $26.62 | $25.90 | $26.30 | $26.30 | 26,648,490 |
| 2022-07-06 | $26.76 | $27.28 | $26.31 | $26.62 | $26.62 | 31,817,830 |
| 2022-07-05 | $27.36 | $27.88 | $26.26 | $26.59 | $26.59 | 37,149,310 |
| 2022-07-04 | $26.98 | $27.29 | $26.66 | $27.18 | $27.18 | 20,137,420 |
| 2022-07-01 | $27.60 | $27.79 | $26.83 | $27.00 | $27.00 | 19,939,720 |
| 2022-06-30 | $26.80 | $27.88 | $26.70 | $27.46 | $27.46 | 29,764,280 |
| 2022-06-29 | $27.00 | $27.50 | $26.67 | $26.82 | $26.82 | 28,743,780 |
| 2022-06-28 | $27.10 | $27.28 | $26.82 | $27.01 | $27.01 | 26,286,320 |
| 2022-06-27 | $26.51 | $27.68 | $26.34 | $27.30 | $27.30 | 57,396,250 |
| 2022-06-24 | $25.55 | $26.79 | $25.49 | $26.62 | $26.62 | 56,888,870 |
| 2022-06-23 | $25.34 | $25.76 | $25.25 | $25.48 | $25.48 | 30,071,700 |
| 2022-06-22 | $25.93 | $25.93 | $25.28 | $25.43 | $25.43 | 28,924,840 |
| 2022-06-21 | $25.65 | $26.15 | $25.28 | $25.86 | $25.86 | 39,613,970 |
| 2022-06-20 | $24.99 | $25.77 | $24.98 | $25.54 | $25.54 | 49,357,760 |
| 2022-06-17 | $24.31 | $25.20 | $24.18 | $24.99 | $24.99 | 38,774,220 |
| 2022-06-16 | $24.52 | $24.84 | $24.44 | $24.47 | $24.47 | 29,327,430 |
| 2022-06-15 | $24.00 | $24.97 | $24.00 | $24.50 | $24.50 | 43,569,760 |
| 2022-06-14 | $23.45 | $24.10 | $23.40 | $24.10 | $24.10 | 33,168,470 |
| 2022-06-13 | $23.69 | $23.95 | $23.36 | $23.60 | $23.60 | 36,208,080 |
| 2022-06-10 | $23.52 | $24.08 | $23.35 | $24.02 | $24.02 | 36,950,780 |
| 2022-06-09 | $24.12 | $24.20 | $23.50 | $23.53 | $23.53 | 63,183,360 |
| 2022-06-08 | $25.10 | $25.11 | $24.00 | $24.34 | $24.34 | 62,193,750 |
| 2022-06-07 | $24.87 | $25.07 | $24.75 | $24.90 | $24.90 | 38,545,080 |
| 2022-06-06 | $25.14 | $25.23 | $24.70 | $25.07 | $25.07 | 45,513,920 |
| 2022-06-02 | $25.11 | $25.45 | $24.76 | $25.24 | $25.24 | 24,101,180 |
| 2022-06-01 | $25.59 | $25.75 | $25.30 | $25.46 | $25.46 | 22,629,340 |
| 2022-05-31 | $25.27 | $25.73 | $25.08 | $25.39 | $25.39 | 29,535,830 |
| 2022-05-30 | $25.55 | $25.62 | $25.02 | $25.31 | $25.31 | 21,108,890 |
| 2022-05-27 | $25.25 | $25.78 | $25.00 | $25.12 | $25.12 | 31,986,590 |
| 2022-05-26 | $25.06 | $25.15 | $24.46 | $24.99 | $24.99 | 36,039,670 |
| 2022-05-25 | $24.63 | $25.14 | $24.63 | $25.02 | $25.02 | 19,710,260 |
| 2022-05-24 | $25.50 | $25.62 | $24.80 | $24.83 | $24.83 | 33,110,140 |
| 2022-05-23 | $26.01 | $26.08 | $25.50 | $25.60 | $25.60 | 33,300,440 |
| 2022-05-20 | $25.29 | $26.30 | $25.24 | $26.08 | $26.08 | 39,248,740 |
| 2022-05-19 | $25.58 | $25.79 | $25.00 | $25.29 | $25.29 | 31,545,330 |
| 2022-05-18 | $25.87 | $26.20 | $25.50 | $25.92 | $25.92 | 22,050,930 |
| 2022-05-17 | $25.78 | $26.14 | $25.40 | $25.88 | $25.88 | 24,071,820 |
| 2022-05-16 | $26.07 | $26.08 | $25.42 | $25.66 | $25.66 | 17,763,780 |
| 2022-05-13 | $25.53 | $26.00 | $25.48 | $25.72 | $25.72 | 25,609,180 |
| 2022-05-12 | $25.16 | $25.95 | $24.96 | $25.56 | $25.56 | 27,647,470 |
| 2022-05-11 | $25.62 | $26.01 | $25.15 | $25.16 | $25.16 | 38,351,300 |
| 2022-05-10 | $24.81 | $26.19 | $24.81 | $25.62 | $25.62 | 33,462,040 |
| 2022-05-09 | $25.11 | $25.70 | $25.00 | $25.24 | $25.24 | 21,399,280 |
| 2022-05-06 | $25.98 | $25.99 | $25.30 | $25.55 | $25.55 | 29,449,860 |
| 2022-05-05 | $26.54 | $26.95 | $26.10 | $26.49 | $26.49 | 44,257,730 |
| 2022-05-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-05-03 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-29 | $24.83 | $26.46 | $24.83 | $25.91 | $25.91 | 79,567,970 |
| 2022-04-28 | $23.80 | $24.56 | $23.34 | $24.53 | $24.53 | 41,243,870 |
| 2022-04-27 | $23.50 | $24.06 | $23.30 | $23.79 | $23.79 | 39,357,200 |
| 2022-04-26 | $24.06 | $24.49 | $23.65 | $23.71 | $23.71 | 52,020,900 |
| 2022-04-25 | $24.32 | $24.94 | $23.75 | $23.77 | $23.77 | 55,295,830 |
| 2022-04-22 | $23.72 | $24.80 | $23.68 | $24.60 | $24.60 | 34,813,870 |
| 2022-04-21 | $24.30 | $24.75 | $23.93 | $24.04 | $24.04 | 30,832,620 |
| 2022-04-20 | $23.98 | $24.93 | $23.76 | $24.47 | $24.47 | 35,502,580 |
| 2022-04-19 | $24.03 | $24.33 | $23.71 | $23.91 | $23.91 | 20,912,300 |
| 2022-04-18 | $24.50 | $24.75 | $24.00 | $24.18 | $24.18 | 23,992,950 |
| 2022-04-15 | $24.63 | $25.23 | $24.46 | $24.65 | $24.65 | 29,846,850 |
| 2022-04-14 | $24.27 | $25.00 | $24.00 | $24.85 | $24.85 | 59,888,040 |
| 2022-04-13 | $23.41 | $24.30 | $23.17 | $23.87 | $23.87 | 52,253,260 |
| 2022-04-12 | $22.46 | $23.51 | $22.27 | $23.44 | $23.44 | 45,469,090 |
| 2022-04-11 | $23.11 | $23.19 | $22.22 | $22.55 | $22.55 | 47,479,360 |
| 2022-04-08 | $22.88 | $23.12 | $22.59 | $22.83 | $22.83 | 40,783,960 |
| 2022-04-07 | $23.50 | $23.85 | $23.00 | $23.00 | $23.00 | 30,450,550 |
| 2022-04-06 | $23.43 | $24.00 | $23.41 | $23.62 | $23.62 | 37,249,930 |
| 2022-04-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-04-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-04-01 | $22.98 | $24.09 | $22.56 | $23.75 | $23.75 | 56,299,520 |
| 2022-03-31 | $23.01 | $23.37 | $22.63 | $23.10 | $23.10 | 62,815,920 |
| 2022-03-30 | $21.70 | $22.47 | $21.65 | $22.40 | $22.40 | 47,766,770 |
| 2022-03-29 | $21.89 | $22.00 | $21.35 | $21.45 | $21.45 | 21,098,480 |
| 2022-03-28 | $21.71 | $22.04 | $21.38 | $21.79 | $21.79 | 22,551,500 |
| 2022-03-25 | $22.39 | $22.55 | $21.82 | $21.90 | $21.90 | 22,306,570 |
| 2022-03-24 | $22.04 | $22.57 | $21.90 | $22.39 | $22.39 | 31,557,200 |
| 2022-03-23 | $22.51 | $22.56 | $21.99 | $22.26 | $22.26 | 25,961,030 |
| 2022-03-22 | $22.15 | $22.51 | $22.10 | $22.38 | $22.38 | 26,110,920 |
| 2022-03-21 | $22.70 | $22.75 | $22.10 | $22.24 | $22.24 | 29,367,650 |
| 2022-03-18 | $22.26 | $22.45 | $21.90 | $22.20 | $22.20 | 34,168,050 |
| 2022-03-17 | $22.20 | $22.88 | $21.96 | $22.23 | $22.23 | 49,133,070 |
| 2022-03-16 | $21.30 | $21.77 | $20.40 | $21.56 | $21.56 | 50,029,920 |
| 2022-03-15 | $21.85 | $21.96 | $20.77 | $20.77 | $20.77 | 44,215,740 |
| 2022-03-14 | $22.08 | $22.63 | $22.00 | $22.02 | $22.02 | 31,632,760 |
| 2022-03-11 | $22.00 | $22.61 | $21.71 | $22.48 | $22.48 | 35,155,370 |
| 2022-03-10 | $22.63 | $22.95 | $22.25 | $22.36 | $22.36 | 53,556,470 |
| 2022-03-09 | $22.59 | $22.68 | $21.06 | $22.08 | $22.08 | 59,606,000 |
| 2022-03-08 | $23.02 | $23.40 | $22.35 | $22.40 | $22.40 | 52,994,980 |
| 2022-03-07 | $24.20 | $24.20 | $22.50 | $23.08 | $23.08 | 76,325,780 |
| 2022-03-04 | $24.77 | $24.91 | $24.30 | $24.45 | $24.45 | 45,169,890 |
| 2022-03-03 | $25.30 | $25.39 | $24.85 | $24.98 | $24.98 | 26,122,200 |
| 2022-03-02 | $25.33 | $25.63 | $25.14 | $25.20 | $25.20 | 31,811,310 |
| 2022-03-01 | $25.69 | $26.09 | $25.27 | $25.71 | $25.71 | 33,792,330 |
| 2022-02-28 | $25.50 | $25.70 | $25.25 | $25.49 | $25.49 | 30,239,200 |
| 2022-02-25 | $25.54 | $25.93 | $25.39 | $25.60 | $25.60 | 33,363,680 |
| 2022-02-24 | $25.81 | $25.88 | $25.13 | $25.35 | $25.35 | 32,880,450 |
| 2022-02-23 | $25.70 | $26.08 | $25.60 | $25.96 | $25.96 | 25,315,990 |
| 2022-02-22 | $26.00 | $26.05 | $25.30 | $25.61 | $25.61 | 36,925,280 |
| 2022-02-21 | $26.00 | $26.39 | $25.78 | $26.28 | $26.28 | 29,596,440 |
| 2022-02-18 | $26.01 | $26.29 | $25.80 | $26.22 | $26.22 | 27,813,400 |
| 2022-02-17 | $26.35 | $26.40 | $25.95 | $26.01 | $26.01 | 22,420,540 |
| 2022-02-16 | $26.31 | $26.54 | $26.01 | $26.20 | $26.20 | 17,533,470 |
| 2022-02-15 | $25.90 | $26.26 | $25.84 | $26.13 | $26.13 | 19,456,670 |
| 2022-02-14 | $26.44 | $26.44 | $25.65 | $25.89 | $25.89 | 42,684,930 |
| 2022-02-11 | $26.60 | $27.17 | $26.45 | $26.55 | $26.55 | 32,218,210 |
| 2022-02-10 | $27.62 | $27.62 | $26.67 | $26.81 | $26.81 | 40,061,210 |
| 2022-02-09 | $27.26 | $27.78 | $26.86 | $27.68 | $27.68 | 35,126,790 |
| 2022-02-08 | $27.77 | $27.85 | $26.85 | $27.26 | $27.26 | 30,721,150 |
| 2022-02-07 | $28.00 | $28.75 | $27.30 | $27.77 | $27.77 | 31,812,150 |
| 2022-02-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-02-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-02-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-02-01 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-01-28 | $28.68 | $28.90 | $27.60 | $27.65 | $27.65 | 38,114,880 |
| 2022-01-27 | $29.00 | $29.33 | $28.28 | $28.46 | $28.46 | 26,622,590 |
| 2022-01-26 | $29.20 | $29.82 | $29.02 | $29.28 | $29.28 | 24,685,410 |
| 2022-01-25 | $29.59 | $30.10 | $29.13 | $29.20 | $29.20 | 22,052,780 |
| 2022-01-24 | $29.76 | $29.94 | $29.00 | $29.45 | $29.45 | 19,280,040 |
| 2022-01-21 | $29.82 | $30.29 | $29.50 | $29.80 | $29.80 | 26,517,400 |
| 2022-01-20 | $29.04 | $30.16 | $29.01 | $30.01 | $30.01 | 47,472,610 |
| 2022-01-19 | $28.60 | $29.60 | $28.45 | $28.95 | $28.95 | 35,393,440 |
| 2022-01-18 | $28.19 | $28.92 | $27.79 | $28.63 | $28.63 | 36,571,990 |
| 2022-01-17 | $28.25 | $28.60 | $28.03 | $28.18 | $28.18 | 29,205,630 |
| 2022-01-14 | $28.66 | $28.95 | $27.91 | $28.33 | $28.33 | 26,091,240 |
| 2022-01-13 | $30.35 | $30.35 | $28.64 | $28.66 | $28.66 | 45,201,070 |
| 2022-01-12 | $29.80 | $30.38 | $29.02 | $30.20 | $30.20 | 36,285,960 |
| 2022-01-11 | $29.99 | $30.81 | $29.57 | $29.66 | $29.66 | 30,041,880 |
| 2022-01-10 | $30.66 | $31.25 | $30.04 | $30.19 | $30.19 | 41,107,250 |
| 2022-01-07 | $30.22 | $31.02 | $29.90 | $30.80 | $30.80 | 49,787,460 |
| 2022-01-06 | $29.98 | $30.78 | $29.70 | $30.14 | $30.14 | 47,729,880 |
| 2022-01-05 | $29.43 | $30.77 | $29.05 | $30.00 | $30.00 | 64,750,320 |
| 2022-01-04 | $30.00 | $30.26 | $29.01 | $29.40 | $29.40 | 32,326,410 |
| 2022-01-03 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2021-12-31 | $29.62 | $30.03 | $29.42 | $29.89 | $29.89 | 22,651,790 |
| 2021-12-30 | $29.17 | $29.89 | $29.08 | $29.68 | $29.68 | 28,050,180 |
| 2021-12-29 | $30.10 | $30.20 | $28.87 | $29.25 | $29.25 | 47,135,420 |
| 2021-12-28 | $29.00 | $30.35 | $29.00 | $30.35 | $30.35 | 57,549,000 |
| 2021-12-27 | $28.98 | $29.24 | $28.75 | $28.91 | $28.91 | 29,129,160 |
| 2021-12-24 | $29.37 | $29.39 | $28.73 | $28.99 | $28.99 | 27,198,880 |
| 2021-12-23 | $29.68 | $29.68 | $29.10 | $29.51 | $29.51 | 25,318,030 |
| 2021-12-22 | $29.94 | $29.94 | $29.10 | $29.77 | $29.77 | 34,404,650 |
| 2021-12-21 | $29.08 | $29.83 | $28.73 | $29.57 | $29.57 | 35,261,450 |
| 2021-12-20 | $29.33 | $29.62 | $28.78 | $28.93 | $28.93 | 38,208,720 |
| 2021-12-17 | $29.75 | $29.75 | $29.16 | $29.45 | $29.45 | 39,571,100 |
| 2021-12-16 | $29.54 | $29.77 | $29.08 | $29.70 | $29.70 | 32,325,650 |
| 2021-12-15 | $29.78 | $30.08 | $29.28 | $29.40 | $29.40 | 45,643,100 |
| 2021-12-14 | $30.58 | $30.82 | $29.90 | $29.98 | $29.98 | 39,162,250 |
| 2021-12-13 | $30.30 | $31.50 | $30.30 | $30.71 | $30.71 | 48,040,530 |
| 2021-12-07 | $30.17 | $30.88 | $29.82 | $30.20 | $30.20 | 65,505,130 |
| 2021-12-06 | $28.82 | $30.36 | $28.78 | $29.70 | $29.70 | 86,056,410 |
| 2021-12-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 56,969,910 |
| 2021-12-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 46,716,910 |
| 2021-12-01 | $27.15 | $27.76 | $27.00 | $27.71 | $27.71 | 31,711,870 |
| 2021-11-30 | $26.86 | $28.02 | $26.85 | $27.22 | $27.22 | 43,098,430 |
| 2021-11-29 | $27.00 | $27.48 | $26.54 | $26.84 | $26.84 | 39,964,280 |
| 2021-11-26 | $27.30 | $27.77 | $27.05 | $27.59 | $27.59 | 21,074,730 |
| 2021-11-25 | $27.79 | $27.85 | $27.31 | $27.35 | $27.35 | 15,473,380 |
| 2021-11-24 | $28.30 | $28.33 | $27.44 | $27.79 | $27.79 | 20,354,980 |
| 2021-11-23 | $27.92 | $28.07 | $27.56 | $27.89 | $27.89 | 21,882,500 |
| 2021-11-22 | $28.50 | $28.68 | $27.49 | $28.02 | $28.02 | 43,534,180 |
| 2021-11-19 | $27.44 | $28.30 | $27.17 | $28.19 | $28.19 | 36,711,150 |
| 2021-11-18 | $27.74 | $27.75 | $27.11 | $27.23 | $27.23 | 21,401,770 |
| 2021-11-17 | $27.90 | $28.09 | $27.34 | $27.52 | $27.52 | 22,718,800 |
| 2021-11-16 | $27.90 | $28.45 | $27.63 | $27.96 | $27.96 | 36,485,730 |
| 2021-11-15 | $27.81 | $27.85 | $27.25 | $27.62 | $27.62 | 33,479,450 |
| 2021-11-12 | $26.96 | $27.75 | $26.65 | $27.50 | $27.50 | 57,101,600 |
| 2021-11-11 | $25.26 | $26.90 | $25.20 | $26.79 | $26.79 | 67,959,720 |
| 2021-11-10 | $25.53 | $25.68 | $24.89 | $25.23 | $25.23 | 39,022,400 |
| 2021-11-09 | $25.65 | $25.66 | $25.25 | $25.61 | $25.61 | 30,593,610 |
| 2021-11-08 | $26.08 | $26.44 | $25.61 | $25.73 | $25.73 | 37,400,050 |
| 2021-11-05 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 37,357,690 |
| 2021-11-04 | $26.60 | $26.67 | $25.99 | $26.56 | $26.56 | 31,800,020 |
| 2021-11-03 | $26.39 | $26.71 | $26.05 | $26.43 | $26.43 | 29,900,100 |
| 2021-11-02 | $27.50 | $27.98 | $26.28 | $26.42 | $26.42 | 51,898,040 |
| 2021-11-01 | $27.25 | $28.80 | $27.25 | $27.58 | $27.58 | 70,587,680 |
| 2021-10-29 | $26.67 | $27.33 | $26.12 | $27.20 | $27.20 | 45,225,260 |
| 2021-10-28 | $25.90 | $27.10 | $25.80 | $26.72 | $26.72 | 40,997,460 |
| 2021-10-27 | $26.49 | $26.49 | $25.73 | $25.93 | $25.93 | 33,086,020 |
| 2021-10-26 | $26.84 | $27.13 | $26.40 | $26.55 | $26.55 | 39,748,920 |
| 2021-10-25 | $27.46 | $27.48 | $26.55 | $26.93 | $26.93 | 49,180,310 |
| 2021-10-22 | $25.90 | $28.12 | $25.81 | $27.71 | $27.71 | 95,175,680 |
| 2021-10-21 | $25.54 | $25.79 | $25.22 | $25.79 | $25.79 | 30,449,200 |
| 2021-10-20 | $26.29 | $26.46 | $25.36 | $25.60 | $25.60 | 37,252,510 |
| 2021-10-19 | $25.68 | $26.38 | $25.61 | $26.16 | $26.16 | 21,882,030 |
| 2021-10-18 | $26.50 | $26.65 | $25.45 | $25.90 | $25.90 | 35,192,960 |
| 2021-10-15 | $25.69 | $26.45 | $25.61 | $26.21 | $26.21 | 39,871,630 |
| 2021-10-14 | $26.06 | $26.66 | $25.35 | $25.77 | $25.77 | 34,206,120 |
| 2021-10-13 | $26.60 | $26.79 | $26.21 | $26.42 | $26.42 | 26,461,060 |
| 2021-10-12 | $26.40 | $27.15 | $26.13 | $26.64 | $26.64 | 31,597,680 |
| 2021-10-11 | $26.90 | $27.17 | $26.36 | $26.73 | $26.73 | 23,530,970 |
| 2021-10-08 | $26.50 | $26.99 | $26.12 | $26.70 | $26.70 | 31,855,530 |
| 2021-10-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2021-10-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2021-09-30 | $25.76 | $26.63 | $25.70 | $26.15 | $26.15 | 33,770,000 |
| 2021-09-29 | $25.30 | $26.16 | $25.00 | $26.03 | $26.03 | 38,389,930 |
| 2021-09-28 | $24.77 | $25.90 | $24.73 | $25.63 | $25.63 | 48,934,720 |
| 2021-09-27 | $24.62 | $25.73 | $24.40 | $24.89 | $24.89 | 64,799,520 |
| 2021-09-24 | $24.99 | $25.07 | $24.60 | $24.66 | $24.66 | 52,586,180 |
| 2021-09-23 | $26.11 | $26.16 | $25.01 | $25.25 | $25.25 | 49,362,330 |
| 2021-09-22 | $26.20 | $26.43 | $25.55 | $26.00 | $26.00 | 41,072,440 |
| 2021-09-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-09-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-09-17 | $25.75 | $26.84 | $25.50 | $26.80 | $26.80 | 40,609,580 |
| 2021-09-16 | $26.06 | $26.15 | $25.59 | $25.71 | $25.71 | 35,299,460 |
| 2021-09-15 | $26.60 | $26.60 | $25.80 | $26.02 | $26.02 | 36,818,050 |
| 2021-09-14 | $27.31 | $27.60 | $26.58 | $26.64 | $26.64 | 38,472,200 |
| 2021-09-13 | $28.20 | $28.20 | $27.05 | $27.31 | $27.31 | 45,454,200 |
| 2021-09-10 | $27.79 | $28.45 | $27.54 | $28.19 | $28.19 | 44,721,540 |
| 2021-09-09 | $28.20 | $28.33 | $27.52 | $27.79 | $27.79 | 30,142,370 |
| 2021-09-08 | $28.65 | $28.85 | $28.10 | $28.16 | $28.16 | 28,154,620 |
| 2021-09-07 | $28.63 | $28.88 | $28.04 | $28.58 | $28.58 | 31,397,020 |
| 2021-09-06 | $28.55 | $29.60 | $28.40 | $28.80 | $28.80 | 53,361,910 |
| 2021-09-03 | $28.45 | $29.00 | $27.82 | $28.44 | $28.44 | 44,709,040 |
| 2021-09-02 | $29.38 | $29.38 | $28.00 | $28.41 | $28.41 | 60,317,120 |
| 2021-09-01 | $26.94 | $29.09 | $26.58 | $28.96 | $28.96 | 100,883,240 |
| 2021-08-31 | $27.00 | $28.15 | $26.16 | $27.06 | $27.06 | 109,701,040 |
| 2021-08-30 | $26.28 | $26.42 | $25.40 | $25.65 | $25.65 | 41,682,670 |
| 2021-08-27 | $25.84 | $26.48 | $25.84 | $26.20 | $26.20 | 19,077,170 |
| 2021-08-26 | $26.57 | $26.60 | $25.68 | $25.75 | $25.75 | 26,395,580 |
| 2021-08-25 | $26.60 | $26.69 | $26.20 | $26.65 | $26.65 | 16,622,430 |
| 2021-08-24 | $26.08 | $26.69 | $26.05 | $26.52 | $26.52 | 23,832,770 |
| 2021-08-23 | $25.73 | $26.58 | $25.66 | $26.18 | $26.18 | 26,022,770 |
| 2021-08-20 | $26.83 | $26.96 | $25.41 | $26.11 | $25.75 | 41,425,130 |
| 2021-08-19 | $27.07 | $27.28 | $26.58 | $26.84 | $26.47 | 20,696,310 |
| 2021-08-18 | $27.33 | $27.65 | $27.05 | $27.12 | $26.74 | 22,889,640 |
| 2021-08-17 | $28.20 | $28.40 | $27.31 | $27.33 | $26.95 | 24,014,290 |
| 2021-08-16 | $27.69 | $28.38 | $27.51 | $28.30 | $27.91 | 39,430,240 |
| 2021-08-13 | $27.50 | $27.68 | $27.15 | $27.63 | $27.24 | 24,138,130 |
| 2021-08-12 | $27.87 | $28.00 | $27.50 | $27.58 | $27.20 | 21,092,710 |
| 2021-08-11 | $27.60 | $28.59 | $27.48 | $27.86 | $27.47 | 46,137,900 |
| 2021-08-10 | $27.15 | $27.90 | $26.56 | $27.80 | $27.41 | 49,634,370 |
| 2021-08-09 | $26.76 | $27.63 | $26.56 | $27.28 | $26.90 | 49,581,230 |
| 2021-08-06 | $27.03 | $27.07 | $26.40 | $26.76 | $26.39 | 20,318,720 |
| 2021-08-05 | $26.60 | $27.34 | $26.38 | $27.03 | $26.65 | 31,616,750 |
| 2021-08-04 | $26.90 | $27.48 | $26.62 | $26.80 | $26.43 | 43,340,310 |
| 2021-08-03 | $25.80 | $27.41 | $25.66 | $27.05 | $26.67 | 61,201,990 |
| 2021-08-02 | $24.60 | $26.10 | $24.33 | $25.90 | $25.54 | 59,473,450 |
| 2021-07-30 | $24.38 | $25.33 | $24.22 | $24.98 | $24.63 | 69,057,400 |
| 2021-07-29 | $24.69 | $24.82 | $23.46 | $23.70 | $23.37 | 60,383,020 |
| 2021-07-28 | $24.23 | $24.58 | $23.82 | $24.45 | $24.11 | 39,995,630 |
| 2021-07-27 | $26.06 | $26.12 | $24.21 | $24.45 | $24.11 | 79,764,000 |
| 2021-07-26 | $26.25 | $26.34 | $25.70 | $25.97 | $25.61 | 33,943,650 |
| 2021-07-23 | $26.80 | $27.10 | $26.03 | $26.24 | $25.87 | 38,732,270 |
| 2021-07-22 | $27.34 | $27.76 | $26.90 | $26.93 | $26.55 | 31,610,210 |
| 2021-07-21 | $27.00 | $27.88 | $26.93 | $27.58 | $27.20 | 41,861,980 |
| 2021-07-20 | $27.08 | $27.47 | $26.40 | $26.93 | $26.55 | 34,202,050 |
| 2021-07-19 | $26.89 | $27.35 | $26.40 | $27.25 | $26.87 | 30,255,760 |
| 2021-07-16 | $27.07 | $27.31 | $26.50 | $26.76 | $26.39 | 25,738,590 |
| 2021-07-15 | $27.20 | $27.79 | $26.79 | $27.25 | $26.87 | 29,093,800 |
| 2021-07-14 | $27.63 | $28.82 | $27.15 | $27.27 | $26.89 | 62,057,540 |
| 2021-07-13 | $25.80 | $28.00 | $25.78 | $27.58 | $27.20 | 66,111,580 |
| 2021-07-12 | $25.66 | $26.17 | $25.25 | $25.80 | $25.44 | 36,919,340 |
| 2021-07-09 | $25.18 | $25.70 | $25.00 | $25.66 | $25.30 | 33,655,870 |
| 2021-07-08 | $25.70 | $25.70 | $25.03 | $25.12 | $24.77 | 39,332,450 |
| 2021-07-07 | $25.34 | $26.06 | $25.16 | $25.45 | $25.10 | 33,608,150 |
| 2021-07-06 | $24.80 | $25.50 | $24.75 | $25.24 | $24.89 | 28,619,200 |
| 2021-07-05 | $25.50 | $25.54 | $24.75 | $25.07 | $24.72 | 43,685,490 |
| 2021-07-02 | $26.45 | $26.60 | $25.61 | $25.70 | $25.34 | 52,087,530 |
| 2021-07-01 | $26.01 | $27.20 | $25.60 | $26.93 | $26.55 | 44,861,880 |
| 2021-06-30 | $25.89 | $26.06 | $25.40 | $25.91 | $25.55 | 29,716,960 |
| 2021-06-29 | $26.55 | $26.57 | $25.61 | $25.86 | $25.50 | 46,501,490 |
| 2021-06-28 | $26.65 | $26.77 | $26.26 | $26.48 | $26.11 | 31,093,050 |
| 2021-06-25 | $26.10 | $26.63 | $25.63 | $26.56 | $26.19 | 32,970,610 |
| 2021-06-24 | $26.72 | $26.75 | $26.08 | $26.19 | $25.83 | 30,617,310 |
| 2021-06-23 | $26.02 | $26.78 | $26.02 | $26.52 | $26.15 | 44,597,000 |
| 2021-06-22 | $25.98 | $26.77 | $25.74 | $25.87 | $25.51 | 63,664,190 |
| 2021-06-21 | $26.13 | $26.13 | $25.36 | $25.51 | $25.15 | 56,444,620 |
| 2021-06-18 | $26.73 | $26.80 | $25.60 | $26.31 | $25.94 | 75,847,300 |
| 2021-06-17 | $27.00 | $27.03 | $26.40 | $26.55 | $26.18 | 54,941,950 |
| 2021-06-16 | $26.87 | $27.50 | $26.39 | $27.10 | $26.72 | 47,097,960 |
| 2021-06-15 | $27.72 | $27.74 | $26.33 | $26.87 | $26.50 | 69,559,020 |
| 2021-06-14 | $27.84 | $27.84 | $27.84 | $27.84 | $27.45 | 0 |
| 2021-06-11 | $28.35 | $28.37 | $27.50 | $27.84 | $27.45 | 46,686,940 |
| 2021-06-10 | $28.55 | $28.94 | $28.10 | $28.25 | $27.86 | 34,107,790 |
| 2021-06-09 | $28.75 | $29.00 | $28.35 | $28.53 | $28.13 | 24,595,420 |
| 2021-06-08 | $29.03 | $29.26 | $28.21 | $28.74 | $28.34 | 38,750,020 |
| 2021-06-07 | $29.55 | $29.58 | $29.06 | $29.12 | $28.71 | 23,370,190 |
| 2021-06-04 | $29.45 | $29.80 | $29.20 | $29.54 | $29.13 | 29,261,920 |
| 2021-06-03 | $30.30 | $30.36 | $29.58 | $29.61 | $29.20 | 23,113,970 |
| 2021-06-02 | $30.11 | $30.38 | $29.40 | $30.30 | $29.88 | 32,000,470 |
| 2021-06-01 | $29.52 | $30.04 | $29.20 | $29.95 | $29.53 | 49,667,470 |
| 2021-05-31 | $30.68 | $30.68 | $29.55 | $30.17 | $29.75 | 43,140,190 |
| 2021-05-28 | $31.15 | $31.15 | $30.39 | $30.68 | $30.25 | 32,605,610 |
| 2021-05-27 | $31.62 | $31.79 | $30.92 | $31.18 | $30.75 | 27,211,680 |
| 2021-05-26 | $30.15 | $31.28 | $30.09 | $31.17 | $30.74 | 38,264,730 |
| 2021-05-25 | $30.05 | $30.28 | $29.83 | $30.07 | $29.65 | 35,772,400 |
| 2021-05-24 | $30.18 | $30.34 | $29.54 | $30.08 | $29.66 | 22,407,760 |
| 2021-05-21 | $30.07 | $30.86 | $29.86 | $30.11 | $29.69 | 31,815,780 |
| 2021-05-20 | $29.27 | $30.08 | $29.20 | $29.71 | $29.30 | 42,202,000 |
| 2021-05-19 | $29.85 | $29.85 | $28.51 | $29.00 | $28.60 | 37,374,140 |
| 2021-05-18 | $29.43 | $29.97 | $29.30 | $29.85 | $29.43 | 26,843,480 |
| 2021-05-17 | $29.20 | $29.67 | $28.71 | $29.43 | $29.02 | 47,191,040 |
| 2021-05-14 | $28.74 | $29.08 | $28.08 | $28.80 | $28.40 | 44,395,830 |
| 2021-05-13 | $29.23 | $29.38 | $28.17 | $28.50 | $28.10 | 73,531,950 |
| 2021-05-12 | $30.30 | $30.56 | $29.10 | $29.76 | $29.35 | 49,311,090 |
| 2021-05-11 | $30.69 | $30.77 | $29.88 | $30.30 | $29.88 | 33,364,970 |
| 2021-05-10 | $31.10 | $31.10 | $30.05 | $30.79 | $30.36 | 49,451,350 |
| 2021-05-07 | $33.10 | $33.20 | $30.70 | $31.00 | $30.57 | 58,093,380 |
| 2021-05-06 | $32.28 | $33.90 | $32.26 | $32.95 | $32.49 | 47,085,090 |
| 2021-05-05 | $33.13 | $33.13 | $33.13 | $33.13 | $32.67 | 0 |
| 2021-05-04 | $33.13 | $33.13 | $33.13 | $33.13 | $32.67 | 0 |
| 2021-04-30 | $33.58 | $33.70 | $32.50 | $33.13 | $32.67 | 37,955,880 |
| 2021-04-29 | $33.30 | $33.34 | $32.22 | $32.98 | $32.52 | 27,357,220 |
| 2021-04-28 | $32.54 | $33.19 | $32.36 | $33.10 | $32.64 | 21,299,910 |
| 2021-04-27 | $32.50 | $32.85 | $32.05 | $32.50 | $32.05 | 22,422,160 |
| 2021-04-26 | $32.57 | $33.47 | $32.36 | $32.47 | $32.02 | 31,354,290 |
| 2021-04-23 | $32.38 | $32.79 | $32.13 | $32.47 | $32.02 | 17,450,400 |
| 2021-04-22 | $33.02 | $33.28 | $31.98 | $32.39 | $31.94 | 25,193,200 |
| 2021-04-21 | $32.44 | $33.01 | $32.30 | $32.90 | $32.44 | 26,686,660 |
| 2021-04-20 | $31.97 | $32.91 | $31.78 | $32.63 | $32.18 | 27,917,620 |
| 2021-04-19 | $31.69 | $32.24 | $31.35 | $31.99 | $31.54 | 24,639,590 |
| 2021-04-16 | $31.66 | $31.78 | $31.11 | $31.47 | $31.03 | 16,128,210 |
| 2021-04-15 | $31.70 | $31.85 | $31.18 | $31.49 | $31.05 | 15,179,740 |
| 2021-04-14 | $31.53 | $32.09 | $31.46 | $31.80 | $31.36 | 18,894,640 |
| 2021-04-13 | $31.51 | $31.97 | $31.00 | $31.28 | $30.84 | 30,227,400 |
| 2021-04-12 | $31.86 | $32.43 | $31.45 | $31.71 | $31.27 | 30,961,130 |
| 2021-04-09 | $32.53 | $32.56 | $31.77 | $32.02 | $31.57 | 21,135,540 |
| 2021-04-08 | $32.03 | $32.72 | $31.58 | $32.37 | $31.92 | 20,463,780 |
| 2021-04-07 | $31.70 | $32.25 | $31.35 | $32.20 | $31.75 | 31,199,790 |
| 2021-04-06 | $32.25 | $32.42 | $31.60 | $31.85 | $31.41 | 20,908,010 |
| 2021-04-05 | $32.13 | $32.13 | $32.13 | $32.13 | $31.68 | 0 |
| 2021-04-02 | $32.50 | $32.65 | $31.75 | $32.13 | $31.68 | 30,362,280 |
| 2021-04-01 | $31.50 | $32.90 | $31.50 | $32.36 | $31.91 | 49,345,970 |
| 2021-03-31 | $30.50 | $32.00 | $30.40 | $31.18 | $30.75 | 77,424,030 |
| 2021-03-30 | $30.50 | $30.61 | $29.52 | $29.99 | $29.57 | 37,160,860 |
| 2021-03-29 | $29.78 | $30.49 | $29.60 | $30.29 | $29.87 | 31,107,500 |
| 2021-03-26 | $29.15 | $29.88 | $28.50 | $29.68 | $29.27 | 30,653,380 |
| 2021-03-25 | $28.80 | $29.20 | $28.40 | $28.90 | $28.50 | 30,654,810 |
| 2021-03-24 | $29.70 | $29.98 | $29.07 | $29.20 | $28.79 | 22,459,490 |
| 2021-03-23 | $29.97 | $30.48 | $29.26 | $29.60 | $29.19 | 27,868,750 |
| 2021-03-22 | $29.73 | $30.53 | $29.50 | $29.97 | $29.55 | 19,689,260 |
| 2021-03-19 | $30.26 | $30.26 | $29.49 | $29.67 | $29.26 | 22,875,380 |
| 2021-03-18 | $30.28 | $31.00 | $30.20 | $30.57 | $30.14 | 23,244,840 |
| 2021-03-17 | $29.59 | $30.57 | $29.02 | $30.40 | $29.98 | 32,661,160 |
| 2021-03-16 | $29.09 | $29.96 | $29.01 | $29.49 | $29.08 | 31,800,020 |
| 2021-03-15 | $30.10 | $30.34 | $28.70 | $28.97 | $28.57 | 38,611,860 |
| 2021-03-12 | $29.41 | $30.48 | $29.41 | $29.99 | $29.57 | 41,089,450 |
| 2021-03-11 | $28.89 | $29.68 | $28.60 | $29.37 | $28.96 | 36,047,360 |
| 2021-03-10 | $28.63 | $29.25 | $28.48 | $28.97 | $28.57 | 36,181,170 |
| 2021-03-09 | $27.72 | $28.97 | $27.10 | $28.14 | $27.75 | 49,071,150 |
| 2021-03-08 | $29.10 | $29.54 | $27.97 | $28.00 | $27.61 | 51,550,930 |
| 2021-03-05 | $27.89 | $28.64 | $27.42 | $28.14 | $27.75 | 34,623,660 |
| 2021-03-04 | $29.00 | $29.00 | $28.10 | $28.29 | $27.90 | 42,844,510 |
| 2021-03-03 | $29.56 | $29.80 | $28.83 | $29.44 | $29.03 | 30,249,040 |
| 2021-03-02 | $30.00 | $30.74 | $29.38 | $29.55 | $29.14 | 41,965,380 |
| 2021-03-01 | $29.31 | $30.16 | $29.00 | $29.63 | $29.22 | 36,827,450 |
| 2021-02-26 | $29.20 | $29.45 | $28.40 | $28.92 | $28.52 | 39,563,830 |
| 2021-02-25 | $29.94 | $30.27 | $29.56 | $30.10 | $29.68 | 30,640,240 |
| 2021-02-24 | $31.00 | $31.86 | $29.78 | $30.00 | $29.58 | 51,190,010 |
| 2021-02-23 | $29.29 | $31.23 | $29.05 | $30.48 | $30.06 | 79,622,720 |
| 2021-02-22 | $32.62 | $32.65 | $29.40 | $29.52 | $29.11 | 121,589,870 |
| 2021-02-19 | $33.00 | $33.15 | $31.86 | $32.60 | $32.15 | 59,870,460 |
| 2021-02-18 | $35.60 | $35.95 | $33.21 | $33.52 | $33.05 | 72,001,850 |
| 2021-02-17 | $34.90 | $34.90 | $34.90 | $34.90 | $34.41 | 0 |
| 2021-02-16 | $34.90 | $34.90 | $34.90 | $34.90 | $34.41 | 0 |
| 2021-02-15 | $34.90 | $34.90 | $34.90 | $34.90 | $34.41 | 0 |
| 2021-02-12 | $34.90 | $34.90 | $34.90 | $34.90 | $34.41 | 0 |
| 2021-02-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.41 | 0 |
| 2021-02-10 | $34.20 | $35.26 | $34.03 | $34.90 | $34.41 | 40,876,440 |
| 2021-02-09 | $34.69 | $35.04 | $33.53 | $34.38 | $33.90 | 52,251,240 |
| 2021-02-08 | $33.75 | $34.94 | $33.40 | $34.66 | $34.18 | 49,785,900 |
| 2021-02-05 | $32.60 | $34.44 | $32.30 | $33.68 | $33.21 | 55,917,820 |
| 2021-02-04 | $32.50 | $32.89 | $31.91 | $32.77 | $32.31 | 36,972,840 |
| 2021-02-03 | $33.50 | $33.77 | $32.10 | $32.80 | $32.34 | 40,534,320 |
| 2021-02-02 | $32.20 | $33.30 | $31.97 | $33.26 | $32.80 | 49,701,670 |
| 2021-02-01 | $32.00 | $32.20 | $31.37 | $31.80 | $31.36 | 39,349,580 |
| 2021-01-29 | $32.66 | $32.89 | $31.10 | $31.85 | $31.41 | 42,292,570 |
| 2021-01-28 | $33.00 | $33.64 | $31.82 | $32.00 | $31.55 | 48,372,400 |
| 2021-01-27 | $33.10 | $34.30 | $32.80 | $33.70 | $33.23 | 50,501,400 |
| 2021-01-26 | $34.98 | $34.98 | $33.00 | $33.20 | $32.74 | 60,119,370 |
| 2021-01-25 | $34.22 | $35.55 | $33.99 | $35.31 | $34.82 | 55,104,210 |
| 2021-01-22 | $34.36 | $34.64 | $33.08 | $34.15 | $33.67 | 44,968,880 |
| 2021-01-21 | $33.43 | $34.68 | $33.26 | $34.00 | $33.53 | 55,430,960 |
| 2021-01-20 | $33.35 | $33.64 | $32.74 | $33.25 | $32.79 | 47,726,480 |
| 2021-01-19 | $34.97 | $35.06 | $32.80 | $33.76 | $33.29 | 63,570,030 |
| 2021-01-18 | $33.30 | $35.19 | $33.30 | $34.96 | $34.47 | 51,025,630 |
| 2021-01-15 | $33.40 | $33.70 | $32.50 | $33.31 | $32.85 | 60,356,160 |
| 2021-01-14 | $34.77 | $35.28 | $33.58 | $33.85 | $33.38 | 43,642,630 |
| 2021-01-13 | $35.35 | $35.79 | $33.99 | $35.13 | $34.64 | 63,371,890 |
| 2021-01-12 | $32.72 | $35.22 | $32.16 | $35.20 | $34.71 | 83,326,000 |
| 2021-01-11 | $33.00 | $34.02 | $32.12 | $32.67 | $32.21 | 66,668,200 |
| 2021-01-08 | $32.45 | $33.59 | $31.91 | $33.00 | $32.54 | 59,308,000 |
| 2021-01-07 | $31.70 | $32.98 | $31.63 | $32.68 | $32.22 | 77,709,030 |
| 2021-01-06 | $31.91 | $33.05 | $31.47 | $31.65 | $31.21 | 78,097,590 |
| 2021-01-05 | $29.70 | $32.13 | $29.51 | $31.78 | $31.34 | 88,275,700 |
| 2021-01-04 | $29.06 | $30.49 | $28.36 | $30.01 | $29.59 | 97,985,530 |
| 2021-01-01 | $29.21 | $29.21 | $29.21 | $29.21 | $28.80 | 0 |
| 2020-12-31 | $28.00 | $29.36 | $27.71 | $29.21 | $28.80 | 61,387,040 |
| 2020-12-30 | $28.00 | $28.40 | $27.71 | $28.10 | $27.71 | 42,819,940 |
| 2020-12-29 | $28.90 | $28.90 | $27.74 | $27.97 | $27.58 | 65,886,620 |
| 2020-12-28 | $28.17 | $29.57 | $28.13 | $28.98 | $28.58 | 66,025,310 |
| 2020-12-25 | $28.35 | $28.82 | $27.83 | $28.43 | $28.03 | 43,460,370 |
| 2020-12-24 | $27.40 | $28.48 | $27.10 | $28.40 | $28.00 | 55,902,820 |
| 2020-12-23 | $26.42 | $27.72 | $26.13 | $27.44 | $27.06 | 80,695,200 |
| 2020-12-22 | $26.50 | $26.99 | $26.16 | $26.42 | $26.05 | 58,862,190 |
| 2020-12-21 | $27.67 | $27.67 | $26.08 | $26.60 | $26.23 | 91,161,930 |
| 2020-12-18 | $27.30 | $27.86 | $27.20 | $27.66 | $27.27 | 40,400,000 |
| 2020-12-17 | $26.87 | $27.89 | $26.68 | $27.33 | $26.95 | 59,790,920 |
| 2020-12-16 | $26.20 | $27.04 | $26.10 | $26.78 | $26.41 | 61,859,930 |
| 2020-12-15 | $25.80 | $26.38 | $25.57 | $26.01 | $25.65 | 41,021,720 |
| 2020-12-14 | $26.30 | $26.38 | $25.49 | $25.90 | $25.54 | 55,883,410 |
| 2020-12-11 | $26.38 | $26.63 | $25.76 | $26.30 | $25.93 | 39,963,630 |
| 2020-12-10 | $26.45 | $26.60 | $26.08 | $26.20 | $25.83 | 33,025,120 |
| 2020-12-09 | $26.99 | $27.12 | $26.24 | $26.31 | $25.94 | 35,406,440 |
| 2020-12-08 | $27.41 | $27.44 | $26.61 | $26.97 | $26.59 | 43,152,380 |
| 2020-12-07 | $27.35 | $27.49 | $26.90 | $27.02 | $26.64 | 34,505,150 |
| 2020-12-04 | $27.24 | $27.29 | $26.54 | $27.22 | $26.84 | 43,618,970 |
| 2020-12-03 | $27.68 | $27.68 | $27.01 | $27.35 | $26.97 | 39,169,340 |
| 2020-12-02 | $27.70 | $28.45 | $27.44 | $27.71 | $27.32 | 39,548,650 |
| 2020-12-01 | $27.59 | $27.81 | $27.26 | $27.70 | $27.31 | 30,823,570 |
| 2020-11-30 | $28.08 | $28.49 | $26.97 | $26.97 | $26.59 | 44,123,240 |
| 2020-11-27 | $27.51 | $28.70 | $27.51 | $28.30 | $27.91 | 47,336,980 |
| 2020-11-26 | $28.11 | $28.50 | $27.00 | $27.34 | $26.96 | 60,102,090 |
| 2020-11-25 | $28.95 | $29.03 | $28.16 | $28.30 | $27.91 | 46,652,250 |
| 2020-11-24 | $30.30 | $30.30 | $28.50 | $28.95 | $28.55 | 86,982,240 |
| 2020-11-23 | $29.26 | $30.62 | $29.02 | $30.40 | $29.98 | 58,053,860 |
| 2020-11-20 | $29.13 | $30.21 | $28.81 | $29.54 | $29.13 | 61,334,900 |
| 2020-11-19 | $28.22 | $29.10 | $28.06 | $29.10 | $28.69 | 58,662,290 |
| 2020-11-18 | $28.90 | $29.10 | $27.52 | $28.11 | $27.72 | 76,082,640 |
| 2020-11-17 | $28.73 | $30.08 | $28.62 | $29.10 | $28.69 | 73,880,270 |
| 2020-11-16 | $28.98 | $29.06 | $27.90 | $28.73 | $28.33 | 53,395,740 |
| 2020-11-13 | $28.56 | $29.10 | $28.15 | $28.40 | $28.00 | 43,732,240 |
| 2020-11-12 | $28.18 | $29.10 | $28.18 | $28.65 | $28.25 | 39,686,760 |
| 2020-11-11 | $28.41 | $28.69 | $27.93 | $28.00 | $27.61 | 44,662,480 |
| 2020-11-10 | $27.97 | $28.77 | $27.01 | $28.50 | $28.10 | 59,946,190 |
| 2020-11-09 | $29.18 | $30.05 | $27.92 | $28.41 | $28.01 | 109,594,390 |
| 2020-11-06 | $28.43 | $29.42 | $27.81 | $28.90 | $28.50 | 75,028,140 |
| 2020-11-05 | $28.25 | $28.78 | $27.66 | $28.25 | $27.86 | 63,199,570 |
| 2020-11-04 | $26.90 | $28.35 | $26.50 | $28.18 | $27.79 | 67,847,410 |
| 2020-11-03 | $26.66 | $27.20 | $26.04 | $26.90 | $26.53 | 61,959,260 |
| 2020-11-02 | $25.19 | $27.00 | $25.19 | $26.39 | $26.02 | 89,944,010 |
| 2020-10-30 | $26.60 | $27.28 | $24.61 | $24.86 | $24.51 | 99,354,770 |
| 2020-10-29 | $23.73 | $25.74 | $23.72 | $25.31 | $24.96 | 78,060,720 |
| 2020-10-28 | $23.20 | $24.10 | $23.08 | $24.06 | $23.72 | 58,239,360 |
| 2020-10-27 | $22.70 | $23.03 | $22.43 | $23.02 | $22.70 | 31,520,610 |
| 2020-10-26 | $22.62 | $23.10 | $22.11 | $22.98 | $22.66 | 23,769,610 |
| 2020-10-23 | $22.75 | $23.05 | $22.50 | $22.72 | $22.40 | 16,332,600 |
| 2020-10-22 | $22.80 | $23.07 | $22.31 | $22.92 | $22.60 | 27,188,460 |
| 2020-10-21 | $22.21 | $22.93 | $22.21 | $22.87 | $22.55 | 38,388,140 |
| 2020-10-20 | $22.26 | $22.45 | $22.07 | $22.20 | $21.89 | 27,688,930 |
| 2020-10-19 | $22.40 | $23.06 | $22.07 | $22.24 | $21.93 | 33,088,590 |
| 2020-10-16 | $23.10 | $23.15 | $22.25 | $22.28 | $21.97 | 36,598,850 |
| 2020-10-15 | $23.50 | $23.51 | $22.88 | $23.03 | $22.71 | 30,710,340 |
| 2020-10-14 | $23.40 | $23.66 | $22.88 | $23.40 | $23.07 | 35,150,380 |
| 2020-10-13 | $22.81 | $23.42 | $22.59 | $23.41 | $23.08 | 34,202,830 |
| 2020-10-12 | $22.18 | $22.80 | $22.10 | $22.80 | $22.48 | 37,274,460 |
| 2020-10-09 | $22.20 | $22.55 | $22.05 | $22.10 | $21.79 | 27,436,690 |
| 2020-10-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.52 | 0 |
| 2020-10-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.52 | 0 |
| 2020-10-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.52 | 0 |
| 2020-10-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.52 | 0 |
| 2020-10-02 | $21.82 | $21.82 | $21.82 | $21.82 | $21.52 | 0 |
| 2020-10-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.52 | 0 |
| 2020-09-30 | $22.29 | $22.53 | $21.65 | $21.82 | $21.52 | 33,432,680 |
| 2020-09-29 | $21.80 | $22.39 | $21.63 | $22.19 | $21.88 | 26,671,280 |
| 2020-09-28 | $21.50 | $21.77 | $21.41 | $21.60 | $21.30 | 22,879,480 |
| 2020-09-25 | $22.24 | $22.28 | $21.28 | $21.49 | $21.19 | 37,849,350 |
| 2020-09-24 | $22.40 | $22.50 | $21.98 | $22.03 | $21.72 | 32,115,060 |
| 2020-09-23 | $22.31 | $23.08 | $22.31 | $22.64 | $22.32 | 39,448,640 |
| 2020-09-22 | $22.38 | $22.52 | $22.12 | $22.31 | $22.00 | 26,932,930 |
| 2020-09-21 | $22.85 | $23.01 | $22.10 | $22.60 | $22.29 | 40,580,740 |
| 2020-09-18 | $22.20 | $22.75 | $22.10 | $22.73 | $22.41 | 38,908,320 |
| 2020-09-17 | $22.15 | $22.41 | $21.74 | $22.19 | $21.88 | 29,739,270 |
| 2020-09-16 | $22.14 | $22.29 | $21.90 | $22.13 | $21.82 | 21,894,000 |
| 2020-09-15 | $21.96 | $22.40 | $21.63 | $22.13 | $21.82 | 34,481,740 |
| 2020-09-14 | $21.60 | $22.40 | $21.47 | $22.00 | $21.69 | 60,845,540 |
| 2020-09-11 | $21.35 | $21.64 | $21.05 | $21.28 | $20.98 | 28,985,050 |
| 2020-09-10 | $21.11 | $22.05 | $21.01 | $21.32 | $21.02 | 43,469,260 |
| 2020-09-09 | $21.10 | $21.25 | $20.52 | $20.91 | $20.62 | 40,418,230 |
| 2020-09-08 | $21.06 | $21.50 | $21.00 | $21.30 | $21.00 | 42,157,750 |
| 2020-09-07 | $21.17 | $21.54 | $21.02 | $21.09 | $20.80 | 45,384,000 |
| 2020-09-04 | $20.90 | $21.38 | $20.59 | $21.30 | $21.00 | 43,062,290 |
| 2020-09-03 | $21.89 | $21.89 | $21.15 | $21.30 | $21.00 | 78,874,100 |
| 2020-09-02 | $22.14 | $22.48 | $21.71 | $21.90 | $21.59 | 44,632,320 |
| 2020-09-01 | $22.10 | $22.22 | $21.63 | $22.00 | $21.69 | 63,100,590 |
| 2020-08-31 | $23.99 | $24.18 | $22.30 | $22.30 | $21.99 | 85,302,720 |
| 2020-08-28 | $22.68 | $23.55 | $22.64 | $23.24 | $22.92 | 48,008,740 |
| 2020-08-27 | $22.50 | $22.79 | $22.31 | $22.57 | $22.26 | 28,576,470 |
| 2020-08-26 | $23.03 | $23.45 | $22.50 | $22.60 | $22.29 | 40,119,370 |
| 2020-08-25 | $23.18 | $23.89 | $22.97 | $23.24 | $22.92 | 57,606,040 |
| 2020-08-24 | $22.94 | $23.31 | $22.51 | $22.97 | $22.65 | 37,878,630 |
| 2020-08-21 | $23.30 | $23.74 | $22.47 | $23.00 | $22.68 | 52,343,980 |
| 2020-08-20 | $23.05 | $23.68 | $22.92 | $23.06 | $22.74 | 37,393,690 |
| 2020-08-19 | $23.79 | $24.29 | $23.25 | $23.28 | $22.96 | 55,985,580 |
| 2020-08-18 | $23.93 | $24.05 | $23.22 | $23.78 | $23.45 | 61,583,370 |
| 2020-08-17 | $22.12 | $24.40 | $22.12 | $24.09 | $23.75 | 92,831,140 |
| 2020-08-14 | $21.31 | $22.34 | $21.14 | $22.30 | $21.99 | 54,118,350 |
| 2020-08-13 | $21.68 | $21.85 | $21.21 | $21.49 | $21.19 | 50,828,950 |
| 2020-08-12 | $21.70 | $21.88 | $21.00 | $21.61 | $21.31 | 71,151,630 |
| 2020-08-11 | $22.31 | $22.66 | $21.61 | $21.70 | $21.40 | 74,975,580 |
| 2020-08-10 | $22.00 | $23.15 | $21.50 | $22.33 | $22.02 | 83,511,800 |
| 2020-08-07 | $21.01 | $22.88 | $21.01 | $22.59 | $22.28 | 131,835,500 |
| 2020-08-06 | $21.50 | $22.14 | $20.90 | $21.28 | $20.98 | 113,285,760 |
| 2020-08-05 | $20.54 | $22.54 | $20.09 | $21.88 | $21.58 | 179,561,610 |
| 2020-08-04 | $20.70 | $21.61 | $20.21 | $20.72 | $20.43 | 204,260,710 |
| 2020-08-03 | $18.90 | $19.80 | $18.72 | $19.80 | $19.52 | 96,034,350 |
| 2020-07-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 0 |
| 2020-07-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 0 |
| 2020-07-29 | $16.55 | $18.00 | $16.38 | $18.00 | $17.75 | 112,398,160 |
| 2020-07-28 | $16.38 | $16.62 | $16.26 | $16.36 | $16.13 | 33,795,390 |
| 2020-07-27 | $16.55 | $16.60 | $16.19 | $16.26 | $16.03 | 38,010,410 |
| 2020-07-24 | $17.46 | $17.48 | $16.45 | $16.57 | $16.34 | 70,842,320 |
| 2020-07-23 | $17.75 | $17.99 | $17.26 | $17.61 | $17.36 | 58,377,590 |
| 2020-07-22 | $17.56 | $18.27 | $17.40 | $17.94 | $17.69 | 55,394,000 |
| 2020-07-21 | $17.74 | $17.91 | $17.44 | $17.55 | $17.31 | 39,301,850 |
| 2020-07-20 | $17.53 | $17.86 | $17.00 | $17.78 | $17.53 | 58,070,440 |
| 2020-07-17 | $17.05 | $17.75 | $17.05 | $17.47 | $17.23 | 45,548,570 |
| 2020-07-16 | $18.21 | $18.26 | $16.86 | $16.98 | $16.74 | 65,478,970 |
| 2020-07-15 | $18.10 | $18.77 | $18.09 | $18.55 | $17.92 | 80,921,020 |
| 2020-07-14 | $18.38 | $18.44 | $17.91 | $18.05 | $17.44 | 43,166,680 |
| 2020-07-13 | $17.90 | $18.36 | $17.89 | $18.30 | $17.68 | 50,913,190 |
| 2020-07-10 | $18.51 | $18.53 | $17.92 | $17.97 | $17.36 | 73,259,290 |
| 2020-07-09 | $18.60 | $18.68 | $18.21 | $18.63 | $18.00 | 67,409,530 |
| 2020-07-08 | $18.55 | $18.79 | $18.34 | $18.60 | $17.97 | 53,455,020 |
| 2020-07-07 | $18.82 | $19.33 | $18.58 | $18.59 | $17.96 | 59,941,000 |
| 2020-07-06 | $18.11 | $18.97 | $18.10 | $18.82 | $18.18 | 55,891,690 |
| 2020-07-03 | $18.14 | $18.41 | $17.72 | $17.98 | $17.37 | 50,816,180 |
| 2020-07-02 | $17.88 | $18.25 | $17.75 | $18.12 | $17.51 | 44,063,470 |
| 2020-07-01 | $17.83 | $18.00 | $17.64 | $17.95 | $17.34 | 31,655,730 |
| 2020-06-30 | $18.11 | $18.35 | $17.60 | $17.70 | $17.10 | 40,149,870 |
| 2020-06-29 | $17.82 | $18.38 | $17.73 | $17.94 | $17.33 | 51,980,090 |
| 2020-06-26 | $17.92 | $17.92 | $17.92 | $17.92 | $17.31 | 0 |
| 2020-06-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.31 | 0 |
| 2020-06-24 | $17.33 | $17.99 | $17.31 | $17.92 | $17.31 | 50,845,810 |
| 2020-06-23 | $17.50 | $17.76 | $17.16 | $17.29 | $16.70 | 26,670,950 |
| 2020-06-22 | $17.50 | $17.61 | $17.24 | $17.51 | $16.92 | 42,064,820 |
| 2020-06-19 | $17.15 | $17.63 | $17.15 | $17.51 | $16.92 | 52,623,230 |
| 2020-06-18 | $16.65 | $17.36 | $16.61 | $17.18 | $16.60 | 48,220,260 |
| 2020-06-17 | $16.70 | $16.93 | $16.57 | $16.79 | $16.22 | 44,331,810 |
| 2020-06-16 | $16.20 | $16.49 | $16.15 | $16.45 | $15.89 | 35,260,250 |
| 2020-06-15 | $16.41 | $16.54 | $15.92 | $16.02 | $15.48 | 52,628,740 |
| 2020-06-12 | $16.35 | $16.62 | $16.23 | $16.59 | $16.03 | 48,851,350 |
| 2020-06-11 | $17.15 | $17.28 | $16.63 | $16.73 | $16.16 | 42,588,710 |
| 2020-06-10 | $17.26 | $17.37 | $17.01 | $17.14 | $16.56 | 36,798,890 |
| 2020-06-09 | $17.00 | $17.68 | $16.85 | $17.38 | $16.79 | 51,384,710 |
| 2020-06-08 | $16.90 | $17.46 | $16.90 | $17.00 | $16.42 | 79,062,390 |
| 2020-06-05 | $16.40 | $16.85 | $16.25 | $16.75 | $16.18 | 51,785,130 |
| 2020-06-04 | $16.57 | $16.66 | $16.22 | $16.31 | $15.76 | 45,949,210 |
| 2020-06-03 | $16.71 | $16.80 | $16.34 | $16.44 | $15.88 | 71,923,260 |
| 2020-06-02 | $16.61 | $17.96 | $16.28 | $17.03 | $16.45 | 80,724,120 |
| 2020-06-01 | $16.65 | $16.89 | $16.45 | $16.61 | $16.05 | 72,970,930 |
| 2020-05-29 | $15.88 | $16.55 | $15.82 | $16.55 | $15.99 | 64,926,230 |
| 2020-05-28 | $16.03 | $16.40 | $15.70 | $15.91 | $15.37 | 53,692,180 |
| 2020-05-27 | $15.65 | $16.19 | $15.56 | $16.05 | $15.51 | 76,559,850 |
| 2020-05-26 | $15.20 | $15.63 | $15.17 | $15.60 | $15.07 | 57,034,710 |
| 2020-05-25 | $15.00 | $15.26 | $14.95 | $15.10 | $14.59 | 24,877,690 |
| 2020-05-22 | $15.55 | $15.59 | $15.00 | $15.05 | $14.54 | 43,354,780 |
| 2020-05-21 | $15.35 | $15.67 | $15.33 | $15.43 | $14.91 | 50,872,590 |
| 2020-05-20 | $15.41 | $15.41 | $15.18 | $15.33 | $14.81 | 30,312,520 |
| 2020-05-19 | $15.23 | $15.54 | $15.23 | $15.42 | $14.90 | 55,401,080 |
| 2020-05-18 | $15.13 | $15.20 | $14.94 | $15.06 | $14.55 | 35,283,910 |
| 2020-05-15 | $15.10 | $15.37 | $15.08 | $15.12 | $14.61 | 42,141,350 |
| 2020-05-14 | $15.21 | $15.33 | $15.08 | $15.12 | $14.61 | 41,287,410 |
| 2020-05-13 | $15.45 | $15.45 | $15.16 | $15.30 | $14.78 | 55,647,570 |
| 2020-05-12 | $15.56 | $15.75 | $15.36 | $15.50 | $14.98 | 54,877,180 |
| 2020-05-11 | $15.53 | $15.97 | $15.38 | $15.57 | $15.04 | 84,905,490 |
| 2020-05-08 | $15.05 | $15.62 | $15.00 | $15.35 | $14.83 | 94,739,560 |
| 2020-05-07 | $15.15 | $15.15 | $14.92 | $14.97 | $14.46 | 46,876,720 |
| 2020-05-06 | $15.16 | $15.28 | $14.92 | $15.22 | $14.70 | 84,521,010 |
| 2020-05-05 | $15.46 | $15.46 | $15.46 | $15.46 | $14.94 | 0 |
| 2020-05-04 | $15.46 | $15.46 | $15.46 | $15.46 | $14.94 | 0 |
| 2020-05-01 | $15.46 | $15.46 | $15.46 | $15.46 | $14.94 | 0 |
| 2020-04-30 | $15.48 | $15.62 | $15.31 | $15.46 | $14.94 | 65,158,070 |
| 2020-04-29 | $15.00 | $15.84 | $14.90 | $15.73 | $15.20 | 46,722,870 |
| 2020-04-28 | $14.92 | $15.17 | $14.55 | $15.06 | $14.55 | 28,841,800 |
| 2020-04-27 | $14.97 | $15.15 | $14.90 | $14.90 | $14.40 | 23,354,400 |
| 2020-04-24 | $15.20 | $15.20 | $14.85 | $14.89 | $14.39 | 24,327,280 |
| 2020-04-23 | $14.93 | $15.34 | $14.93 | $15.10 | $14.59 | 46,618,880 |
| 2020-04-22 | $14.62 | $14.90 | $14.54 | $14.86 | $14.36 | 24,718,390 |
| 2020-04-21 | $14.87 | $14.90 | $14.60 | $14.71 | $14.21 | 29,120,040 |
| 2020-04-20 | $14.84 | $14.96 | $14.60 | $14.90 | $14.40 | 38,495,150 |
| 2020-04-17 | $14.81 | $14.98 | $14.79 | $14.82 | $14.32 | 29,980,510 |
| 2020-04-16 | $14.79 | $14.80 | $14.60 | $14.74 | $14.24 | 29,228,220 |
| 2020-04-15 | $15.16 | $15.25 | $14.83 | $14.92 | $14.41 | 49,769,820 |
| 2020-04-14 | $15.40 | $15.51 | $15.16 | $15.41 | $14.89 | 39,448,270 |
| 2020-04-13 | $15.10 | $15.57 | $15.07 | $15.47 | $14.95 | 44,430,520 |
| 2020-04-10 | $14.91 | $15.57 | $14.72 | $15.29 | $14.77 | 53,404,030 |
| 2020-04-09 | $14.93 | $15.00 | $14.86 | $14.87 | $14.37 | 18,609,560 |
| 2020-04-08 | $14.83 | $14.94 | $14.72 | $14.83 | $14.33 | 26,525,130 |
| 2020-04-07 | $15.10 | $15.20 | $14.93 | $14.97 | $14.46 | 35,985,950 |
| 2020-04-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.28 | 0 |
| 2020-04-03 | $14.80 | $15.02 | $14.70 | $14.78 | $14.28 | 24,703,150 |
| 2020-04-02 | $14.57 | $14.87 | $14.48 | $14.85 | $14.35 | 31,354,240 |
| 2020-04-01 | $14.45 | $14.96 | $14.41 | $14.68 | $14.18 | 33,960,000 |
| 2020-03-31 | $14.48 | $14.70 | $14.37 | $14.40 | $13.91 | 32,038,370 |
| 2020-03-30 | $14.58 | $14.58 | $14.09 | $14.30 | $13.82 | 43,310,610 |
| 2020-03-27 | $14.90 | $15.02 | $14.70 | $14.77 | $14.27 | 36,328,940 |
| 2020-03-26 | $14.91 | $14.99 | $14.57 | $14.63 | $14.13 | 33,149,810 |
| 2020-03-25 | $15.10 | $15.15 | $14.79 | $15.04 | $14.53 | 48,559,030 |
| 2020-03-24 | $14.10 | $14.65 | $14.09 | $14.62 | $14.13 | 52,645,780 |
| 2020-03-23 | $14.05 | $14.24 | $13.80 | $13.85 | $13.38 | 48,747,250 |
| 2020-03-20 | $14.70 | $14.77 | $14.34 | $14.61 | $14.12 | 47,178,830 |
| 2020-03-19 | $15.02 | $15.20 | $14.17 | $14.55 | $14.06 | 72,901,510 |
| 2020-03-18 | $15.24 | $15.58 | $15.01 | $15.02 | $14.51 | 45,418,060 |
| 2020-03-17 | $15.40 | $15.80 | $15.00 | $15.10 | $14.59 | 53,654,450 |
| 2020-03-16 | $16.10 | $16.20 | $15.37 | $15.54 | $15.01 | 59,000,100 |
| 2020-03-13 | $15.80 | $16.66 | $15.60 | $16.24 | $15.69 | 62,078,050 |
| 2020-03-12 | $17.10 | $17.10 | $16.70 | $16.75 | $16.18 | 52,877,410 |
| 2020-03-11 | $17.70 | $17.75 | $17.33 | $17.35 | $16.76 | 32,456,690 |
| 2020-03-10 | $17.39 | $17.90 | $17.33 | $17.70 | $17.10 | 48,564,710 |
| 2020-03-09 | $17.60 | $17.90 | $17.25 | $17.59 | $16.99 | 52,348,340 |
| 2020-03-06 | $18.25 | $18.38 | $18.00 | $18.03 | $17.42 | 34,302,510 |
| 2020-03-05 | $18.04 | $18.61 | $17.90 | $18.49 | $17.86 | 50,622,620 |
| 2020-03-04 | $17.50 | $17.92 | $17.37 | $17.89 | $17.28 | 38,114,320 |
| 2020-03-03 | $17.80 | $17.94 | $17.50 | $17.64 | $17.04 | 34,554,790 |
| 2020-03-02 | $17.10 | $17.76 | $17.09 | $17.64 | $17.04 | 43,042,190 |
| 2020-02-28 | $17.40 | $17.55 | $16.92 | $17.02 | $16.44 | 52,766,100 |
| 2020-02-27 | $17.70 | $17.95 | $17.61 | $17.80 | $17.20 | 30,566,570 |
| 2020-02-26 | $17.36 | $17.95 | $17.36 | $17.61 | $17.01 | 40,905,740 |
| 2020-02-25 | $18.00 | $18.08 | $17.54 | $17.80 | $17.20 | 52,833,380 |
| 2020-02-24 | $18.75 | $18.75 | $18.29 | $18.31 | $17.69 | 51,646,760 |
| 2020-02-21 | $18.87 | $19.14 | $18.65 | $18.82 | $18.18 | 39,716,830 |
| 2020-02-20 | $18.21 | $18.91 | $18.10 | $18.89 | $18.25 | 51,159,190 |
| 2020-02-19 | $18.46 | $18.46 | $18.18 | $18.21 | $17.59 | 35,771,580 |
| 2020-02-18 | $18.58 | $18.63 | $18.24 | $18.51 | $17.88 | 29,949,620 |
| 2020-02-17 | $18.28 | $18.60 | $18.02 | $18.58 | $17.95 | 28,911,090 |
| 2020-02-14 | $18.29 | $18.42 | $18.04 | $18.20 | $17.58 | 26,319,640 |
| 2020-02-13 | $18.69 | $18.90 | $18.22 | $18.30 | $17.68 | 35,380,540 |
| 2020-02-12 | $18.43 | $18.95 | $18.31 | $18.61 | $17.98 | 31,256,020 |
| 2020-02-11 | $18.10 | $18.74 | $17.99 | $18.55 | $17.92 | 49,335,120 |
| 2020-02-10 | $17.65 | $18.07 | $17.30 | $18.00 | $17.39 | 39,404,010 |
| 2020-02-07 | $17.57 | $17.78 | $17.50 | $17.76 | $17.16 | 33,120,080 |
| 2020-02-06 | $17.51 | $17.83 | $17.20 | $17.73 | $17.13 | 51,758,140 |
| 2020-02-05 | $17.46 | $17.64 | $17.25 | $17.50 | $16.91 | 69,477,850 |
| 2020-02-04 | $17.09 | $17.54 | $17.05 | $17.35 | $16.76 | 55,700,960 |
| 2020-02-03 | $16.71 | $17.74 | $16.71 | $17.00 | $16.42 | 81,041,760 |
| 2020-01-31 | $18.57 | $18.57 | $18.57 | $18.57 | $17.94 | 0 |
| 2020-01-30 | $18.57 | $18.57 | $18.57 | $18.57 | $17.94 | 0 |
| 2020-01-29 | $18.57 | $18.57 | $18.57 | $18.57 | $17.94 | 0 |
| 2020-01-28 | $18.57 | $18.57 | $18.57 | $18.57 | $17.94 | 0 |
| 2020-01-27 | $18.57 | $18.57 | $18.57 | $18.57 | $17.94 | 0 |
| 2020-01-24 | $18.57 | $18.57 | $18.57 | $18.57 | $17.94 | 0 |
| 2020-01-23 | $19.29 | $19.29 | $18.20 | $18.57 | $17.94 | 45,741,080 |
| 2020-01-22 | $19.24 | $19.44 | $19.05 | $19.36 | $18.70 | 30,976,520 |
| 2020-01-21 | $19.38 | $19.54 | $19.08 | $19.39 | $18.73 | 38,357,480 |
| 2020-01-20 | $19.21 | $19.55 | $19.20 | $19.43 | $18.77 | 38,991,170 |
| 2020-01-17 | $19.59 | $19.74 | $19.26 | $19.45 | $18.79 | 24,421,670 |
| 2020-01-16 | $19.77 | $19.79 | $19.45 | $19.54 | $18.88 | 24,260,400 |
| 2020-01-15 | $19.99 | $19.99 | $19.58 | $19.65 | $18.98 | 29,636,370 |
| 2020-01-14 | $20.05 | $20.23 | $19.81 | $20.00 | $19.32 | 36,980,410 |
| 2020-01-13 | $20.00 | $20.01 | $19.64 | $19.89 | $19.22 | 34,801,940 |
| 2020-01-10 | $19.54 | $19.95 | $19.52 | $19.89 | $19.22 | 33,591,350 |
| 2020-01-09 | $19.44 | $19.65 | $19.32 | $19.46 | $18.80 | 30,897,850 |
| 2020-01-08 | $19.14 | $19.47 | $19.00 | $19.23 | $18.58 | 34,415,520 |
| 2020-01-07 | $19.01 | $19.36 | $18.91 | $19.25 | $18.60 | 43,700,700 |
| 2020-01-06 | $18.90 | $19.31 | $18.65 | $18.99 | $18.35 | 62,415,930 |
| 2020-01-03 | $19.90 | $20.01 | $19.00 | $19.10 | $18.45 | 70,847,650 |
| 2020-01-02 | $19.56 | $20.02 | $19.46 | $19.88 | $19.21 | 63,260,050 |
| 2020-01-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.84 | 0 |
| 2019-12-31 | $19.30 | $19.63 | $19.29 | $19.50 | $18.84 | 33,277,500 |
| 2019-12-30 | $19.37 | $19.53 | $19.21 | $19.31 | $18.66 | 45,133,530 |
| 2019-12-27 | $19.83 | $19.96 | $19.44 | $19.45 | $18.79 | 51,774,680 |
| 2019-12-26 | $19.16 | $19.98 | $19.09 | $19.90 | $19.23 | 48,964,820 |
| 2019-12-25 | $19.43 | $19.54 | $19.04 | $19.12 | $18.47 | 36,157,600 |
| 2019-12-24 | $18.95 | $19.48 | $18.88 | $19.41 | $18.75 | 47,078,200 |
| 2019-12-23 | $18.80 | $19.34 | $18.66 | $18.96 | $18.32 | 68,575,180 |
| 2019-12-20 | $18.65 | $19.00 | $18.54 | $18.81 | $18.17 | 49,957,340 |
| 2019-12-19 | $18.68 | $18.82 | $18.35 | $18.60 | $17.97 | 45,575,470 |
| 2019-12-18 | $18.64 | $18.76 | $18.47 | $18.48 | $17.85 | 44,937,510 |
| 2019-12-17 | $18.95 | $18.98 | $18.50 | $18.66 | $18.03 | 68,022,250 |
| 2019-12-16 | $18.42 | $18.97 | $18.32 | $18.76 | $18.12 | 87,680,200 |
| 2019-12-13 | $17.84 | $18.83 | $17.65 | $18.51 | $17.88 | 133,076,530 |
| 2019-12-12 | $17.32 | $17.35 | $17.11 | $17.17 | $16.59 | 33,198,780 |
| 2019-12-11 | $16.91 | $17.39 | $16.88 | $17.29 | $16.70 | 62,620,740 |
| 2019-12-10 | $16.87 | $16.87 | $16.72 | $16.84 | $16.27 | 40,105,540 |
| 2019-12-09 | $17.08 | $17.11 | $16.84 | $16.88 | $16.31 | 42,397,720 |
| 2019-12-06 | $16.97 | $17.15 | $16.87 | $17.05 | $16.47 | 41,840,620 |
| 2019-12-05 | $17.03 | $17.08 | $16.78 | $16.93 | $16.36 | 34,831,990 |
| 2019-12-04 | $16.88 | $17.16 | $16.77 | $16.95 | $16.38 | 36,914,230 |
| 2019-12-03 | $17.00 | $17.01 | $16.76 | $16.93 | $16.36 | 33,899,160 |
| 2019-12-02 | $17.15 | $17.23 | $16.83 | $16.90 | $16.33 | 28,866,510 |
| 2019-11-29 | $17.32 | $17.39 | $16.98 | $17.06 | $16.48 | 28,757,620 |
| 2019-11-28 | $17.36 | $17.59 | $17.18 | $17.41 | $16.82 | 29,010,440 |
| 2019-11-27 | $17.50 | $17.52 | $17.18 | $17.32 | $16.73 | 50,304,790 |
| 2019-11-26 | $17.80 | $17.86 | $17.35 | $17.61 | $17.01 | 48,068,120 |
| 2019-11-25 | $17.67 | $17.95 | $17.62 | $17.87 | $17.27 | 34,198,430 |
| 2019-11-22 | $17.88 | $18.01 | $17.50 | $17.61 | $17.01 | 38,778,310 |
| 2019-11-21 | $18.00 | $18.02 | $17.69 | $17.85 | $17.25 | 30,227,910 |
| 2019-11-20 | $18.28 | $18.42 | $18.02 | $18.11 | $17.50 | 25,177,850 |
| 2019-11-19 | $17.69 | $18.50 | $17.68 | $18.33 | $17.71 | 46,932,120 |
| 2019-11-18 | $17.55 | $18.00 | $17.46 | $17.74 | $17.14 | 33,495,090 |
| 2019-11-15 | $17.84 | $17.86 | $17.55 | $17.57 | $16.98 | 26,260,280 |
| 2019-11-14 | $17.89 | $18.00 | $17.54 | $17.74 | $17.14 | 36,963,660 |
| 2019-11-13 | $17.87 | $18.05 | $17.64 | $17.94 | $17.33 | 40,440,990 |
| 2019-11-12 | $17.92 | $18.00 | $17.72 | $17.88 | $17.27 | 37,681,710 |
| 2019-11-11 | $18.43 | $18.49 | $17.72 | $17.85 | $17.25 | 82,486,300 |
| 2019-11-08 | $18.51 | $18.88 | $18.35 | $18.56 | $17.93 | 67,041,980 |
| 2019-11-07 | $18.23 | $18.35 | $17.96 | $18.30 | $17.68 | 58,045,780 |
| 2019-11-06 | $18.20 | $18.50 | $17.99 | $18.13 | $17.52 | 89,693,210 |
| 2019-11-05 | $17.75 | $18.12 | $17.63 | $18.01 | $17.40 | 85,527,960 |
| 2019-11-04 | $17.29 | $18.03 | $17.25 | $17.61 | $17.01 | 92,028,690 |
| 2019-11-01 | $16.14 | $17.47 | $16.07 | $17.36 | $16.77 | 116,550,750 |
| 2019-10-31 | $15.61 | $16.09 | $15.61 | $16.00 | $15.46 | 68,786,440 |
| 2019-10-30 | $15.70 | $15.76 | $15.16 | $15.22 | $14.70 | 23,531,540 |
| 2019-10-29 | $15.70 | $15.83 | $15.62 | $15.69 | $15.16 | 19,299,850 |
| 2019-10-28 | $15.71 | $15.83 | $15.57 | $15.69 | $15.16 | 25,634,230 |
| 2019-10-25 | $15.24 | $15.52 | $15.13 | $15.50 | $14.98 | 18,083,130 |
| 2019-10-24 | $15.49 | $15.49 | $15.14 | $15.21 | $14.70 | 19,707,300 |
| 2019-10-23 | $15.51 | $15.57 | $15.39 | $15.47 | $14.95 | 12,997,150 |
| 2019-10-22 | $15.52 | $15.57 | $15.41 | $15.50 | $14.98 | 16,514,410 |
| 2019-10-21 | $15.54 | $15.54 | $15.35 | $15.52 | $14.99 | 18,441,480 |
| 2019-10-18 | $15.67 | $15.72 | $15.42 | $15.49 | $14.97 | 19,500,090 |
| 2019-10-17 | $15.60 | $15.70 | $15.53 | $15.60 | $15.07 | 11,618,730 |
| 2019-10-16 | $15.74 | $15.90 | $15.58 | $15.64 | $15.11 | 20,545,590 |
| 2019-10-15 | $15.84 | $15.89 | $15.59 | $15.63 | $15.10 | 19,976,810 |
| 2019-10-14 | $15.99 | $16.02 | $15.75 | $15.81 | $15.27 | 17,911,120 |
| 2019-10-11 | $15.74 | $15.87 | $15.67 | $15.77 | $15.24 | 13,171,000 |
| 2019-10-10 | $15.59 | $15.79 | $15.49 | $15.73 | $15.20 | 15,304,150 |
| 2019-10-09 | $15.49 | $15.61 | $15.34 | $15.59 | $15.06 | 20,014,020 |
| 2019-10-08 | $15.30 | $15.62 | $15.28 | $15.55 | $15.02 | 22,542,050 |
| 2019-10-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.78 | 0 |
| 2019-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.78 | 0 |
| 2019-10-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.78 | 0 |
| 2019-10-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.78 | 0 |
| 2019-10-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.78 | 0 |
| 2019-09-30 | $15.30 | $15.48 | $15.25 | $15.30 | $14.78 | 16,824,350 |
| 2019-09-27 | $15.35 | $15.40 | $15.14 | $15.37 | $14.85 | 18,831,330 |
| 2019-09-26 | $15.26 | $15.45 | $15.19 | $15.25 | $14.73 | 25,289,090 |
| 2019-09-25 | $15.40 | $15.42 | $15.11 | $15.15 | $14.64 | 22,549,360 |
| 2019-09-24 | $15.66 | $15.75 | $15.42 | $15.46 | $14.94 | 24,446,700 |
| 2019-09-23 | $15.95 | $15.97 | $15.56 | $15.67 | $15.14 | 18,234,510 |
| 2019-09-20 | $15.79 | $16.04 | $15.77 | $15.83 | $15.29 | 33,007,850 |
| 2019-09-19 | $15.68 | $15.84 | $15.63 | $15.82 | $15.28 | 21,899,450 |
| 2019-09-18 | $15.54 | $15.73 | $15.52 | $15.60 | $15.07 | 18,778,620 |
| 2019-09-17 | $15.83 | $15.83 | $15.51 | $15.52 | $14.99 | 20,701,850 |
| 2019-09-16 | $15.95 | $15.98 | $15.73 | $15.83 | $15.29 | 28,883,580 |
| 2019-09-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.40 | 0 |
| 2019-09-12 | $15.92 | $15.98 | $15.82 | $15.94 | $15.40 | 28,674,980 |
| 2019-09-11 | $15.86 | $15.93 | $15.68 | $15.85 | $15.31 | 28,470,410 |
| 2019-09-10 | $15.91 | $16.02 | $15.74 | $15.81 | $15.27 | 30,328,000 |
| 2019-09-09 | $16.17 | $16.21 | $15.81 | $15.91 | $15.37 | 42,959,700 |
| 2019-09-06 | $16.03 | $16.06 | $15.87 | $16.02 | $15.48 | 21,799,690 |
| 2019-09-05 | $15.97 | $16.18 | $15.91 | $15.97 | $15.43 | 37,688,960 |
| 2019-09-04 | $15.71 | $15.89 | $15.59 | $15.86 | $15.32 | 30,193,950 |
| 2019-09-03 | $16.03 | $16.05 | $15.56 | $15.75 | $15.22 | 34,760,630 |
| 2019-09-02 | $15.91 | $16.15 | $15.91 | $15.99 | $15.45 | 35,051,030 |
| 2019-08-30 | $15.76 | $16.12 | $15.67 | $15.91 | $15.37 | 43,317,280 |
| 2019-08-29 | $15.69 | $15.79 | $15.46 | $15.55 | $15.02 | 23,250,150 |
| 2019-08-28 | $15.92 | $15.96 | $15.51 | $15.69 | $15.16 | 24,698,180 |
| 2019-08-27 | $15.29 | $15.81 | $15.26 | $15.67 | $15.14 | 42,589,190 |
| 2019-08-26 | $14.89 | $15.21 | $14.80 | $15.13 | $14.62 | 23,685,820 |
| 2019-08-23 | $15.26 | $15.31 | $15.06 | $15.24 | $14.72 | 24,314,390 |
| 2019-08-22 | $15.41 | $15.44 | $15.17 | $15.25 | $14.73 | 20,923,630 |
| 2019-08-21 | $15.40 | $15.53 | $15.25 | $15.31 | $14.79 | 21,337,460 |
| 2019-08-20 | $15.42 | $15.60 | $15.35 | $15.51 | $14.98 | 25,404,360 |
| 2019-08-19 | $14.95 | $15.47 | $14.95 | $15.40 | $14.88 | 38,228,630 |
| 2019-08-16 | $14.80 | $15.07 | $14.74 | $14.92 | $14.41 | 32,707,870 |
| 2019-08-15 | $14.66 | $14.88 | $14.53 | $14.88 | $14.38 | 38,263,090 |
| 2019-08-14 | $15.30 | $15.44 | $15.10 | $15.15 | $14.64 | 29,241,420 |
| 2019-08-13 | $15.25 | $15.36 | $15.03 | $15.06 | $14.55 | 23,530,770 |
| 2019-08-12 | $15.22 | $15.38 | $15.15 | $15.38 | $14.86 | 19,085,150 |
| 2019-08-09 | $15.20 | $15.37 | $15.17 | $15.19 | $14.68 | 21,556,450 |
| 2019-08-08 | $15.18 | $15.18 | $15.01 | $15.15 | $14.64 | 20,793,030 |
| 2019-08-07 | $15.55 | $15.60 | $15.35 | $15.41 | $14.55 | 17,434,810 |
| 2019-08-06 | $15.53 | $15.57 | $15.11 | $15.43 | $14.57 | 41,736,650 |
| 2019-08-05 | $16.08 | $16.09 | $15.73 | $15.80 | $14.92 | 26,387,940 |
| 2019-08-02 | $16.56 | $16.64 | $16.08 | $16.18 | $15.28 | 48,616,830 |
| 2019-08-01 | $16.78 | $16.88 | $16.58 | $16.88 | $15.94 | 22,063,490 |
| 2019-07-31 | $16.94 | $16.95 | $16.81 | $16.83 | $15.89 | 13,688,100 |
| 2019-07-30 | $16.65 | $17.00 | $16.65 | $16.88 | $15.94 | 21,082,890 |
| 2019-07-29 | $16.88 | $16.92 | $16.62 | $16.68 | $15.75 | 22,300,850 |
| 2019-07-26 | $16.96 | $16.96 | $16.73 | $16.83 | $15.89 | 18,955,480 |
| 2019-07-25 | $16.91 | $17.00 | $16.78 | $16.99 | $16.04 | 16,788,260 |
| 2019-07-24 | $16.70 | $16.93 | $16.68 | $16.88 | $15.94 | 22,868,980 |
| 2019-07-23 | $16.60 | $16.73 | $16.40 | $16.70 | $15.77 | 21,714,090 |
| 2019-07-22 | $16.81 | $16.86 | $16.52 | $16.55 | $15.63 | 16,715,560 |
| 2019-07-19 | $16.79 | $17.03 | $16.67 | $16.81 | $15.87 | 20,787,670 |
| 2019-07-18 | $16.88 | $16.90 | $16.58 | $16.71 | $15.78 | 20,433,230 |
| 2019-07-17 | $17.20 | $17.21 | $16.91 | $16.94 | $16.00 | 21,032,160 |
| 2019-07-16 | $17.49 | $17.53 | $17.15 | $17.19 | $16.23 | 18,875,200 |
| 2019-07-15 | $17.29 | $17.57 | $16.87 | $17.44 | $16.47 | 23,374,080 |
| 2019-07-12 | $17.27 | $17.49 | $17.23 | $17.31 | $16.35 | 17,313,940 |
| 2019-07-11 | $17.40 | $17.67 | $17.21 | $17.31 | $16.35 | 18,561,580 |
| 2019-07-10 | $17.55 | $17.59 | $17.18 | $17.31 | $16.35 | 17,377,790 |
| 2019-07-09 | $17.54 | $17.68 | $17.30 | $17.43 | $16.46 | 17,424,100 |
| 2019-07-08 | $17.76 | $17.84 | $17.23 | $17.46 | $16.49 | 26,347,960 |
| 2019-07-05 | $17.86 | $17.95 | $17.66 | $17.78 | $16.79 | 19,187,210 |
| 2019-07-04 | $18.02 | $18.18 | $17.67 | $17.78 | $16.79 | 30,557,970 |
| 2019-07-03 | $17.91 | $18.35 | $17.84 | $17.94 | $16.94 | 33,837,420 |
| 2019-07-02 | $17.80 | $18.05 | $17.72 | $17.98 | $16.98 | 30,989,920 |
| 2019-07-01 | $17.57 | $17.99 | $17.57 | $17.80 | $16.81 | 34,370,500 |
| 2019-06-28 | $17.34 | $17.34 | $17.07 | $17.29 | $16.33 | 18,930,610 |
| 2019-06-27 | $17.29 | $17.47 | $17.24 | $17.32 | $16.36 | 19,511,520 |
| 2019-06-26 | $16.96 | $17.35 | $16.90 | $17.27 | $16.31 | 21,859,960 |
| 2019-06-25 | $17.19 | $17.20 | $16.78 | $16.98 | $16.03 | 24,090,850 |
| 2019-06-24 | $17.03 | $17.45 | $16.90 | $17.17 | $16.21 | 32,788,990 |
| 2019-06-21 | $16.94 | $17.11 | $16.86 | $16.98 | $16.03 | 25,630,730 |
| 2019-06-20 | $16.52 | $17.20 | $16.50 | $16.99 | $16.04 | 40,917,860 |
| 2019-06-19 | $16.61 | $16.84 | $16.53 | $16.53 | $15.61 | 26,006,210 |
| 2019-06-18 | $16.17 | $16.34 | $16.10 | $16.33 | $15.42 | 12,264,390 |
| 2019-06-17 | $16.38 | $16.44 | $16.08 | $16.14 | $15.24 | 18,392,330 |
| 2019-06-14 | $16.25 | $16.59 | $16.24 | $16.33 | $15.42 | 23,101,790 |
| 2019-06-13 | $16.33 | $16.38 | $16.12 | $16.24 | $15.34 | 18,408,940 |
| 2019-06-12 | $16.42 | $16.55 | $16.28 | $16.31 | $15.40 | 18,995,210 |
| 2019-06-11 | $15.96 | $16.45 | $15.92 | $16.42 | $15.51 | 32,647,380 |
| 2019-06-10 | $15.59 | $16.05 | $15.58 | $15.97 | $15.08 | 25,965,030 |
| 2019-06-07 | $15.56 | $15.56 | $15.56 | $15.56 | $14.69 | 0 |
| 2019-06-06 | $15.81 | $15.82 | $15.55 | $15.56 | $14.69 | 17,457,520 |
| 2019-06-05 | $15.90 | $15.96 | $15.68 | $15.73 | $14.85 | 22,574,850 |
| 2019-06-04 | $16.00 | $16.03 | $15.70 | $15.78 | $14.90 | 18,565,310 |
| 2019-06-03 | $15.91 | $16.15 | $15.87 | $16.05 | $15.16 | 23,177,490 |
| 2019-05-31 | $15.86 | $16.07 | $15.68 | $15.90 | $15.01 | 29,913,310 |
| 2019-05-30 | $16.03 | $16.04 | $15.65 | $15.86 | $14.98 | 35,862,100 |
| 2019-05-29 | $16.10 | $16.20 | $16.00 | $16.05 | $15.16 | 20,297,290 |
| 2019-05-28 | $16.14 | $16.37 | $16.01 | $16.30 | $15.39 | 32,584,020 |
| 2019-05-27 | $16.14 | $16.21 | $15.82 | $16.15 | $15.25 | 27,000,320 |
| 2019-05-24 | $16.09 | $16.22 | $15.95 | $16.12 | $15.22 | 18,754,590 |
| 2019-05-23 | $16.07 | $16.22 | $15.78 | $16.11 | $15.21 | 29,493,550 |
| 2019-05-22 | $16.22 | $16.27 | $15.98 | $16.06 | $15.17 | 25,555,330 |
| 2019-05-21 | $15.75 | $16.40 | $15.68 | $16.22 | $15.32 | 38,114,080 |
| 2019-05-20 | $15.68 | $15.95 | $15.52 | $15.82 | $14.94 | 25,992,400 |
| 2019-05-17 | $16.36 | $16.36 | $15.67 | $15.78 | $14.90 | 50,420,590 |
| 2019-05-16 | $16.22 | $16.44 | $16.13 | $16.38 | $15.47 | 24,973,330 |
| 2019-05-15 | $15.97 | $16.34 | $15.91 | $16.27 | $15.36 | 33,190,060 |
| 2019-05-14 | $15.54 | $15.89 | $15.48 | $15.79 | $14.91 | 37,778,160 |
| 2019-05-13 | $16.28 | $16.36 | $15.68 | $15.74 | $14.86 | 37,080,130 |
| 2019-05-10 | $16.07 | $16.58 | $15.52 | $16.43 | $15.52 | 36,477,440 |
| 2019-05-09 | $16.24 | $16.40 | $15.80 | $15.90 | $15.01 | 29,694,030 |
| 2019-05-08 | $16.65 | $16.88 | $16.39 | $16.49 | $15.57 | 28,321,250 |
| 2019-05-07 | $16.37 | $16.90 | $16.37 | $16.76 | $15.83 | 34,105,160 |
| 2019-05-06 | $16.60 | $16.85 | $15.86 | $16.32 | $15.41 | 58,514,140 |
| 2019-05-03 | $17.18 | $17.18 | $17.18 | $17.18 | $16.22 | 0 |
| 2019-05-02 | $17.18 | $17.18 | $17.18 | $17.18 | $16.22 | 0 |
| 2019-05-01 | $17.18 | $17.18 | $17.18 | $17.18 | $16.22 | 0 |
| 2019-04-30 | $16.65 | $17.23 | $16.57 | $17.18 | $16.22 | 37,883,860 |
| 2019-04-29 | $16.70 | $16.99 | $16.35 | $16.67 | $15.74 | 46,893,600 |
| 2019-04-26 | $16.90 | $17.01 | $16.54 | $16.75 | $15.82 | 38,744,560 |
| 2019-04-25 | $17.25 | $17.40 | $16.95 | $17.02 | $16.07 | 35,494,860 |
| 2019-04-24 | $17.74 | $17.81 | $17.25 | $17.47 | $16.50 | 30,742,010 |
| 2019-04-23 | $17.68 | $17.85 | $17.43 | $17.70 | $16.71 | 37,121,360 |
| 2019-04-22 | $18.30 | $18.32 | $17.53 | $17.68 | $16.70 | 44,738,480 |
| 2019-04-19 | $17.72 | $18.50 | $17.62 | $18.36 | $17.34 | 49,021,620 |
| 2019-04-18 | $18.03 | $18.38 | $17.78 | $17.87 | $16.88 | 46,885,830 |
| 2019-04-17 | $17.65 | $18.05 | $17.40 | $17.78 | $16.79 | 45,793,510 |
| 2019-04-16 | $17.15 | $17.63 | $16.87 | $17.63 | $16.65 | 44,227,340 |
| 2019-04-15 | $17.45 | $17.91 | $17.12 | $17.15 | $16.20 | 49,988,050 |
| 2019-04-12 | $17.50 | $17.51 | $17.00 | $17.22 | $16.26 | 53,654,870 |
| 2019-04-11 | $18.08 | $18.08 | $17.37 | $17.44 | $16.47 | 57,069,270 |
| 2019-04-10 | $18.28 | $18.43 | $17.99 | $18.14 | $17.13 | 49,679,400 |
| 2019-04-09 | $18.65 | $19.18 | $18.20 | $18.47 | $17.44 | 57,837,530 |
| 2019-04-08 | $18.31 | $18.79 | $17.92 | $18.10 | $17.09 | 56,189,920 |
| 2019-04-05 | $18.24 | $18.24 | $18.24 | $18.24 | $17.22 | 0 |
| 2019-04-04 | $18.17 | $18.42 | $18.11 | $18.24 | $17.22 | 37,336,360 |
| 2019-04-03 | $17.91 | $18.24 | $17.73 | $18.17 | $17.16 | 45,409,680 |
| 2019-04-02 | $18.13 | $18.22 | $17.71 | $17.87 | $16.88 | 54,938,270 |
| 2019-04-01 | $17.20 | $18.30 | $17.20 | $18.08 | $17.07 | 105,350,980 |
| 2019-03-29 | $16.50 | $17.18 | $16.42 | $17.11 | $16.16 | 72,644,960 |
| 2019-03-28 | $16.75 | $16.79 | $16.36 | $16.48 | $15.56 | 53,368,880 |
| 2019-03-27 | $16.53 | $16.92 | $16.31 | $16.92 | $15.98 | 45,206,390 |
| 2019-03-26 | $16.40 | $16.53 | $16.19 | $16.43 | $15.52 | 39,964,320 |
| 2019-03-25 | $16.40 | $16.63 | $16.17 | $16.35 | $15.44 | 37,587,540 |
| 2019-03-22 | $16.68 | $16.87 | $16.51 | $16.67 | $15.74 | 36,411,090 |
| 2019-03-21 | $16.74 | $16.78 | $16.58 | $16.68 | $15.75 | 34,764,250 |
| 2019-03-20 | $16.95 | $17.00 | $16.55 | $16.72 | $15.79 | 41,195,890 |
| 2019-03-19 | $17.26 | $17.35 | $16.86 | $17.09 | $16.14 | 48,738,480 |
| 2019-03-18 | $16.90 | $17.34 | $16.72 | $17.26 | $16.30 | 76,373,970 |
| 2019-03-15 | $16.27 | $16.94 | $16.07 | $16.86 | $15.92 | 82,613,600 |
| 2019-03-14 | $15.99 | $16.36 | $15.90 | $16.10 | $15.20 | 41,360,100 |
| 2019-03-13 | $15.92 | $16.10 | $15.57 | $16.06 | $15.17 | 64,982,010 |
| 2019-03-12 | $16.28 | $16.34 | $15.80 | $15.87 | $14.99 | 63,607,750 |
| 2019-03-11 | $15.73 | $16.16 | $15.72 | $16.14 | $15.24 | 47,779,130 |
| 2019-03-08 | $16.44 | $16.44 | $15.71 | $15.72 | $14.84 | 79,533,810 |
| 2019-03-07 | $17.33 | $17.35 | $16.56 | $16.70 | $15.77 | 66,839,820 |
| 2019-03-06 | $17.46 | $17.50 | $17.03 | $17.26 | $16.30 | 51,850,000 |
| 2019-03-05 | $17.43 | $17.84 | $17.42 | $17.53 | $16.55 | 38,399,030 |
| 2019-03-04 | $17.25 | $17.85 | $17.25 | $17.43 | $16.46 | 59,121,200 |
| 2019-03-01 | $16.70 | $17.18 | $16.56 | $17.17 | $16.21 | 58,071,260 |
| 2019-02-28 | $16.66 | $16.95 | $16.48 | $16.48 | $15.56 | 38,733,580 |
| 2019-02-27 | $16.51 | $16.92 | $16.49 | $16.66 | $15.73 | 36,786,620 |
| 2019-02-26 | $16.68 | $17.06 | $16.42 | $16.45 | $15.53 | 59,541,460 |
| 2019-02-25 | $16.50 | $16.70 | $16.15 | $16.70 | $15.77 | 73,277,720 |
| 2019-02-22 | $15.98 | $16.03 | $15.78 | $15.96 | $15.07 | 28,571,880 |
| 2019-02-21 | $16.10 | $16.29 | $15.90 | $15.98 | $15.09 | 34,574,610 |
| 2019-02-20 | $16.15 | $16.16 | $15.85 | $16.00 | $15.11 | 25,994,930 |
| 2019-02-19 | $16.28 | $16.63 | $16.01 | $16.06 | $15.17 | 35,744,170 |
| 2019-02-18 | $15.90 | $16.17 | $15.90 | $16.14 | $15.24 | 43,101,780 |
| 2019-02-15 | $16.43 | $16.49 | $15.73 | $15.78 | $14.90 | 58,867,240 |
| 2019-02-14 | $16.16 | $16.59 | $16.10 | $16.51 | $15.59 | 36,724,000 |
| 2019-02-13 | $16.17 | $16.35 | $16.05 | $16.15 | $15.25 | 38,110,070 |
| 2019-02-12 | $16.33 | $16.46 | $16.13 | $16.17 | $15.27 | 31,084,040 |
| 2019-02-11 | $16.19 | $16.48 | $16.10 | $16.36 | $15.45 | 37,507,880 |
| 2019-02-08 | $16.19 | $16.19 | $16.19 | $16.19 | $15.29 | 0 |
| 2019-02-07 | $16.19 | $16.19 | $16.19 | $16.19 | $15.29 | 0 |
| 2019-02-06 | $16.19 | $16.19 | $16.19 | $16.19 | $15.29 | 0 |
| 2019-02-05 | $16.19 | $16.19 | $16.19 | $16.19 | $15.29 | 0 |
| 2019-02-04 | $16.19 | $16.19 | $16.19 | $16.19 | $15.29 | 0 |
| 2019-02-01 | $16.25 | $16.30 | $15.96 | $16.19 | $15.29 | 25,166,820 |
| 2019-01-31 | $15.70 | $16.08 | $15.70 | $16.00 | $15.11 | 34,119,620 |
| 2019-01-30 | $15.53 | $15.70 | $15.38 | $15.55 | $14.68 | 21,474,680 |
| 2019-01-29 | $15.51 | $15.79 | $15.40 | $15.57 | $14.70 | 29,069,130 |
| 2019-01-28 | $15.50 | $16.00 | $15.50 | $15.57 | $14.70 | 29,969,380 |
| 2019-01-25 | $15.30 | $15.60 | $15.14 | $15.46 | $14.60 | 26,099,740 |
| 2019-01-24 | $14.97 | $15.40 | $14.92 | $15.31 | $14.46 | 30,294,460 |
| 2019-01-23 | $14.91 | $15.08 | $14.83 | $14.88 | $14.05 | 17,829,620 |
| 2019-01-22 | $15.16 | $15.18 | $14.83 | $14.97 | $14.14 | 22,831,370 |
| 2019-01-21 | $15.08 | $15.71 | $15.06 | $15.18 | $14.33 | 42,083,760 |
| 2019-01-18 | $14.62 | $15.15 | $14.59 | $15.14 | $14.30 | 34,386,570 |
| 2019-01-17 | $14.61 | $14.83 | $14.42 | $14.62 | $13.81 | 23,751,920 |
| 2019-01-16 | $14.66 | $14.74 | $14.50 | $14.63 | $13.82 | 29,748,680 |
| 2019-01-15 | $13.91 | $14.76 | $13.91 | $14.66 | $13.84 | 50,915,250 |
| 2019-01-14 | $14.14 | $14.14 | $13.89 | $13.95 | $13.17 | 16,156,870 |
| 2019-01-11 | $14.01 | $14.17 | $13.88 | $14.07 | $13.29 | 19,711,810 |
| 2019-01-10 | $14.03 | $14.08 | $13.81 | $13.96 | $13.18 | 29,324,200 |
| 2019-01-09 | $13.96 | $14.20 | $13.66 | $14.00 | $13.22 | 77,236,110 |
| 2019-01-08 | $13.41 | $13.50 | $13.22 | $13.26 | $12.52 | 19,976,540 |
| 2019-01-07 | $13.68 | $13.73 | $13.37 | $13.42 | $12.67 | 27,322,680 |
| 2019-01-04 | $13.28 | $13.68 | $13.15 | $13.59 | $12.83 | 18,619,670 |
| 2019-01-03 | $13.52 | $13.77 | $13.30 | $13.45 | $12.70 | 15,907,020 |
| 2019-01-02 | $13.94 | $13.94 | $13.50 | $13.53 | $12.78 | 18,418,010 |
| 2019-01-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.08 | 0 |
| 2018-12-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.08 | 0 |
| 2018-12-28 | $14.10 | $14.12 | $13.73 | $13.85 | $13.08 | 29,229,570 |
| 2018-12-27 | $14.18 | $14.30 | $13.96 | $14.09 | $13.31 | 23,944,350 |
| 2018-12-26 | $13.80 | $14.07 | $13.75 | $13.85 | $13.08 | 15,459,630 |
| 2018-12-25 | $13.72 | $13.88 | $13.50 | $13.81 | $13.04 | 15,945,230 |
| 2018-12-24 | $13.80 | $13.98 | $13.66 | $13.89 | $13.12 | 9,581,330 |
| 2018-12-21 | $13.88 | $13.95 | $13.67 | $13.85 | $13.08 | 16,100,390 |
| 2018-12-20 | $14.00 | $14.15 | $13.83 | $13.94 | $13.16 | 18,472,390 |
| 2018-12-19 | $14.06 | $14.25 | $13.90 | $14.13 | $13.34 | 21,808,090 |
| 2018-12-18 | $14.27 | $14.56 | $14.05 | $14.07 | $13.29 | 25,965,030 |
| 2018-12-17 | $14.40 | $14.57 | $14.03 | $14.43 | $13.63 | 22,814,340 |
| 2018-12-14 | $14.36 | $14.51 | $14.21 | $14.39 | $13.59 | 30,716,340 |
| 2018-12-13 | $13.66 | $14.58 | $13.62 | $14.51 | $13.70 | 55,575,240 |
| 2018-12-12 | $13.75 | $13.78 | $13.50 | $13.66 | $12.90 | 15,756,900 |
| 2018-12-11 | $13.46 | $13.60 | $13.44 | $13.60 | $12.84 | 11,418,310 |
| 2018-12-10 | $13.61 | $13.70 | $13.23 | $13.46 | $12.71 | 27,174,560 |
| 2018-12-07 | $13.91 | $14.00 | $13.71 | $13.75 | $12.98 | 18,774,280 |
| 2018-12-06 | $14.25 | $14.31 | $13.89 | $13.92 | $13.15 | 29,443,610 |
| 2018-12-05 | $14.39 | $14.65 | $14.34 | $14.41 | $13.61 | 26,604,390 |
| 2018-12-04 | $14.75 | $14.75 | $14.42 | $14.65 | $13.83 | 29,538,050 |
| 2018-12-03 | $14.17 | $14.91 | $14.16 | $14.82 | $14.00 | 55,859,650 |
| 2018-11-30 | $13.76 | $13.88 | $13.65 | $13.75 | $12.98 | 14,113,970 |
| 2018-11-29 | $14.00 | $14.04 | $13.70 | $13.79 | $13.02 | 11,991,400 |
| 2018-11-28 | $13.79 | $14.10 | $13.76 | $13.91 | $13.14 | 14,078,920 |
| 2018-11-27 | $14.06 | $14.18 | $13.76 | $13.80 | $13.03 | 15,563,550 |
| 2018-11-26 | $13.60 | $14.11 | $13.59 | $13.92 | $13.15 | 21,265,690 |
| 2018-11-23 | $14.14 | $14.18 | $13.60 | $13.60 | $12.84 | 18,353,590 |
| 2018-11-22 | $14.05 | $14.25 | $14.02 | $14.13 | $13.34 | 16,459,690 |
| 2018-11-21 | $13.76 | $14.08 | $13.69 | $14.04 | $13.26 | 16,609,480 |
| 2018-11-20 | $14.02 | $14.20 | $13.85 | $13.90 | $13.13 | 21,024,030 |
| 2018-11-19 | $13.83 | $14.31 | $13.79 | $14.20 | $13.41 | 28,017,900 |
| 2018-11-16 | $13.52 | $13.90 | $13.48 | $13.82 | $13.05 | 26,252,440 |
| 2018-11-15 | $13.38 | $13.54 | $13.34 | $13.53 | $12.78 | 15,491,740 |
| 2018-11-14 | $13.61 | $13.61 | $13.40 | $13.41 | $12.66 | 20,288,330 |
| 2018-11-13 | $13.40 | $13.75 | $13.25 | $13.61 | $12.85 | 25,750,200 |
| 2018-11-12 | $13.14 | $13.57 | $13.09 | $13.53 | $12.78 | 19,857,060 |
| 2018-11-09 | $13.18 | $13.32 | $13.13 | $13.15 | $12.42 | 12,355,420 |
| 2018-11-08 | $13.50 | $13.56 | $13.18 | $13.22 | $12.48 | 16,351,530 |
| 2018-11-07 | $13.38 | $13.53 | $13.21 | $13.38 | $12.64 | 13,438,330 |
| 2018-11-06 | $13.50 | $13.52 | $13.21 | $13.38 | $12.64 | 17,184,660 |
| 2018-11-05 | $13.50 | $13.60 | $13.37 | $13.55 | $12.80 | 30,789,310 |
| 2018-11-02 | $13.29 | $13.66 | $13.13 | $13.66 | $12.90 | 57,150,660 |
| 2018-11-01 | $12.75 | $13.12 | $12.75 | $12.88 | $12.16 | 42,723,430 |
| 2018-10-31 | $12.30 | $12.67 | $12.26 | $12.66 | $11.96 | 30,626,250 |
| 2018-10-30 | $12.01 | $12.40 | $11.96 | $12.19 | $11.51 | 28,794,800 |
| 2018-10-29 | $12.91 | $12.91 | $12.05 | $12.16 | $11.48 | 42,587,310 |
| 2018-10-26 | $12.82 | $13.06 | $12.73 | $12.93 | $12.21 | 28,962,710 |
| 2018-10-25 | $12.79 | $12.95 | $12.59 | $12.71 | $12.00 | 39,811,690 |
| 2018-10-24 | $13.12 | $13.50 | $13.01 | $13.26 | $12.52 | 25,998,440 |
| 2018-10-23 | $13.98 | $13.99 | $13.01 | $13.29 | $12.55 | 59,367,330 |
| 2018-10-22 | $13.59 | $14.30 | $13.50 | $13.95 | $13.17 | 54,217,240 |
| 2018-10-19 | $12.95 | $13.69 | $12.71 | $13.60 | $12.84 | 46,322,550 |
| 2018-10-18 | $13.57 | $13.57 | $13.06 | $13.40 | $12.65 | 37,609,600 |
| 2018-10-17 | $13.57 | $13.73 | $13.47 | $13.62 | $12.86 | 34,686,610 |
| 2018-10-16 | $13.30 | $13.59 | $13.26 | $13.39 | $12.64 | 33,226,290 |
| 2018-10-15 | $14.50 | $14.50 | $13.26 | $13.38 | $12.64 | 93,609,630 |
| 2018-10-12 | $14.75 | $14.90 | $13.92 | $14.73 | $13.91 | 56,198,930 |
| 2018-10-11 | $15.38 | $15.38 | $14.84 | $14.95 | $14.12 | 42,867,690 |
| 2018-10-10 | $15.89 | $15.95 | $15.41 | $15.66 | $14.79 | 25,640,910 |
| 2018-10-09 | $15.80 | $16.00 | $15.70 | $15.81 | $14.93 | 24,330,730 |
| 2018-10-08 | $16.20 | $16.22 | $15.65 | $15.70 | $14.83 | 33,925,300 |
| 2018-10-05 | $16.52 | $16.52 | $16.52 | $16.52 | $15.60 | 0 |
| 2018-10-04 | $16.52 | $16.52 | $16.52 | $16.52 | $15.60 | 0 |
| 2018-10-03 | $16.52 | $16.52 | $16.52 | $16.52 | $15.60 | 0 |
| 2018-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $15.60 | 0 |
| 2018-10-01 | $16.52 | $16.52 | $16.52 | $16.52 | $15.60 | 0 |
| 2018-09-28 | $16.40 | $16.70 | $16.36 | $16.52 | $15.60 | 28,707,430 |
| 2018-09-27 | $16.40 | $16.51 | $16.17 | $16.42 | $15.51 | 24,051,630 |
| 2018-09-26 | $16.30 | $16.75 | $16.23 | $16.39 | $15.48 | 37,332,080 |
| 2018-09-25 | $16.40 | $16.40 | $16.08 | $16.20 | $15.30 | 32,197,480 |
| 2018-09-24 | $16.60 | $16.60 | $16.60 | $16.60 | $15.68 | 0 |
| 2018-09-21 | $16.41 | $16.76 | $16.16 | $16.60 | $15.68 | 47,072,210 |
| 2018-09-20 | $15.80 | $16.57 | $15.78 | $16.27 | $15.36 | 67,182,160 |
| 2018-09-19 | $15.03 | $15.99 | $15.00 | $15.89 | $15.01 | 57,087,360 |
| 2018-09-18 | $14.90 | $15.22 | $14.73 | $15.17 | $14.33 | 27,015,600 |
| 2018-09-17 | $15.22 | $15.35 | $14.95 | $15.01 | $14.17 | 23,240,080 |
| 2018-09-14 | $15.13 | $15.41 | $15.10 | $15.32 | $14.47 | 33,551,910 |
| 2018-09-13 | $14.99 | $15.10 | $14.86 | $15.08 | $14.24 | 26,015,360 |
| 2018-09-12 | $14.98 | $15.04 | $14.76 | $14.79 | $13.97 | 16,366,360 |
| 2018-09-11 | $14.90 | $15.12 | $14.82 | $14.98 | $14.15 | 15,709,170 |
| 2018-09-10 | $14.81 | $15.06 | $14.62 | $14.97 | $14.14 | 19,666,600 |
| 2018-09-07 | $15.00 | $15.15 | $14.75 | $14.89 | $14.06 | 15,522,220 |
| 2018-09-06 | $14.97 | $15.15 | $14.87 | $14.93 | $14.10 | 16,314,560 |
| 2018-09-05 | $15.10 | $15.27 | $15.03 | $15.03 | $14.19 | 22,543,160 |
| 2018-09-04 | $14.98 | $15.22 | $14.84 | $15.16 | $14.32 | 22,511,320 |
| 2018-09-03 | $14.76 | $14.94 | $14.66 | $14.89 | $14.06 | 17,562,350 |
| 2018-08-31 | $14.87 | $14.94 | $14.56 | $14.89 | $14.06 | 34,562,080 |
| 2018-08-30 | $15.05 | $15.27 | $15.01 | $15.15 | $14.31 | 23,019,170 |
| 2018-08-29 | $15.25 | $15.30 | $15.00 | $15.05 | $14.21 | 22,098,120 |
| 2018-08-28 | $15.50 | $15.58 | $15.22 | $15.31 | $14.46 | 28,773,790 |
| 2018-08-27 | $15.10 | $15.53 | $15.10 | $15.48 | $14.62 | 36,140,580 |
| 2018-08-24 | $15.09 | $15.20 | $14.91 | $15.04 | $14.20 | 16,999,810 |
| 2018-08-23 | $15.12 | $15.31 | $14.89 | $15.18 | $14.33 | 21,266,130 |
| 2018-08-22 | $15.48 | $15.48 | $15.09 | $15.18 | $14.33 | 18,847,930 |
| 2018-08-21 | $15.13 | $15.60 | $15.10 | $15.56 | $14.69 | 30,360,010 |
| 2018-08-20 | $14.90 | $15.13 | $14.69 | $15.13 | $14.29 | 24,412,090 |
| 2018-08-17 | $15.32 | $15.44 | $14.80 | $14.85 | $14.02 | 27,336,670 |
| 2018-08-16 | $15.24 | $15.53 | $14.96 | $15.16 | $14.32 | 30,316,480 |
| 2018-08-15 | $15.93 | $15.97 | $15.30 | $15.32 | $14.47 | 35,022,690 |
| 2018-08-14 | $16.32 | $16.38 | $15.75 | $15.92 | $15.03 | 35,534,400 |
| 2018-08-13 | $16.25 | $16.35 | $16.17 | $16.32 | $15.41 | 24,801,100 |
| 2018-08-10 | $16.17 | $16.50 | $16.11 | $16.49 | $15.57 | 29,907,420 |
| 2018-08-09 | $15.77 | $16.35 | $15.70 | $16.10 | $15.20 | 40,947,760 |
| 2018-08-08 | $16.14 | $16.37 | $15.80 | $15.82 | $14.94 | 31,748,580 |
| 2018-08-07 | $15.73 | $16.28 | $15.70 | $16.25 | $15.35 | 39,405,070 |
| 2018-08-06 | $15.65 | $15.96 | $15.38 | $15.65 | $14.78 | 37,212,570 |
| 2018-08-03 | $16.10 | $16.11 | $15.32 | $15.65 | $14.78 | 57,643,360 |
| 2018-08-02 | $16.70 | $16.72 | $16.00 | $16.16 | $15.26 | 41,062,530 |
| 2018-08-01 | $17.27 | $17.32 | $16.47 | $16.59 | $15.67 | 51,250,950 |
| 2018-07-31 | $17.15 | $17.28 | $17.07 | $17.23 | $16.27 | 20,724,530 |
| 2018-07-30 | $17.14 | $17.34 | $16.99 | $17.18 | $16.22 | 30,626,170 |
| 2018-07-27 | $17.66 | $17.66 | $17.02 | $17.14 | $16.19 | 48,029,130 |
| 2018-07-26 | $18.14 | $18.14 | $17.69 | $17.71 | $16.72 | 38,795,650 |
| 2018-07-25 | $18.09 | $18.21 | $17.90 | $18.09 | $17.08 | 49,109,380 |
| 2018-07-24 | $18.08 | $18.48 | $18.02 | $18.09 | $17.08 | 83,978,410 |
| 2018-07-23 | $18.17 | $18.17 | $17.74 | $17.98 | $16.98 | 39,764,240 |
| 2018-07-20 | $18.47 | $18.52 | $17.90 | $18.21 | $17.20 | 49,913,320 |
| 2018-07-19 | $18.45 | $18.60 | $18.29 | $18.45 | $17.42 | 22,121,220 |
| 2018-07-18 | $18.69 | $18.90 | $18.35 | $18.40 | $17.38 | 25,183,400 |
| 2018-07-17 | $18.72 | $18.80 | $18.31 | $18.59 | $17.56 | 22,676,110 |
| 2018-07-16 | $18.96 | $19.10 | $18.58 | $18.73 | $17.69 | 26,087,260 |
| 2018-07-13 | $18.94 | $19.10 | $18.79 | $18.82 | $17.77 | 28,341,200 |
| 2018-07-12 | $18.51 | $19.24 | $18.43 | $18.94 | $17.89 | 46,089,280 |
| 2018-07-11 | $18.40 | $18.77 | $18.19 | $18.56 | $17.53 | 39,383,960 |
| 2018-07-10 | $19.10 | $19.22 | $18.72 | $18.97 | $17.91 | 31,348,760 |
| 2018-07-09 | $18.32 | $19.05 | $18.32 | $19.03 | $17.97 | 46,611,010 |
| 2018-07-06 | $18.24 | $18.64 | $17.51 | $18.22 | $17.21 | 43,215,640 |
| 2018-07-05 | $18.42 | $18.85 | $18.05 | $18.21 | $17.20 | 37,150,820 |
| 2018-07-04 | $18.43 | $18.86 | $17.98 | $18.18 | $17.17 | 35,436,930 |
| 2018-07-03 | $18.72 | $18.96 | $17.82 | $18.43 | $17.40 | 45,274,000 |
| 2018-07-02 | $19.22 | $19.49 | $18.51 | $18.77 | $17.73 | 32,928,630 |
| 2018-06-29 | $18.40 | $19.42 | $18.40 | $19.26 | $18.19 | 39,000,200 |
| 2018-06-28 | $18.40 | $18.94 | $18.23 | $18.27 | $17.25 | 51,113,060 |
| 2018-06-27 | $20.20 | $20.37 | $18.66 | $18.92 | $17.87 | 71,676,040 |
| 2018-06-26 | $20.65 | $21.15 | $19.97 | $20.32 | $19.19 | 66,230,940 |
| 2018-06-25 | $20.50 | $21.42 | $20.26 | $20.96 | $19.79 | 75,118,330 |
| 2018-06-22 | $20.15 | $20.41 | $19.85 | $20.35 | $19.22 | 33,408,680 |
| 2018-06-21 | $20.28 | $20.75 | $20.21 | $20.38 | $19.25 | 43,682,620 |
| 2018-06-20 | $20.01 | $20.45 | $19.85 | $20.20 | $19.08 | 32,099,010 |
| 2018-06-19 | $20.25 | $20.80 | $19.98 | $20.02 | $18.91 | 83,337,360 |
| 2018-06-18 | $20.63 | $20.63 | $20.63 | $20.63 | $19.48 | 0 |
| 2018-06-15 | $20.25 | $20.77 | $20.16 | $20.63 | $19.48 | 45,141,630 |
| 2018-06-14 | $20.46 | $20.62 | $19.94 | $20.37 | $19.24 | 47,388,220 |
| 2018-06-13 | $20.88 | $21.11 | $20.33 | $20.67 | $19.52 | 50,984,520 |
| 2018-06-12 | $20.36 | $20.92 | $20.19 | $20.68 | $19.53 | 56,376,290 |
| 2018-06-11 | $20.43 | $20.75 | $20.12 | $20.36 | $19.23 | 46,668,150 |
| 2018-06-08 | $20.25 | $20.74 | $20.15 | $20.36 | $19.23 | 60,588,820 |
| 2018-06-07 | $20.40 | $20.63 | $20.01 | $20.31 | $19.18 | 48,048,930 |
| 2018-06-06 | $20.42 | $20.95 | $20.30 | $20.69 | $19.22 | 54,517,330 |
| 2018-06-05 | $20.49 | $20.55 | $20.02 | $20.47 | $19.01 | 49,064,170 |
| 2018-06-04 | $19.88 | $20.75 | $19.88 | $20.28 | $18.84 | 75,044,760 |
| 2018-06-01 | $19.81 | $19.99 | $19.42 | $19.65 | $18.25 | 51,466,780 |
| 2018-05-31 | $18.95 | $20.20 | $18.90 | $20.10 | $18.67 | 102,867,260 |
| 2018-05-30 | $18.21 | $19.20 | $18.21 | $18.83 | $17.49 | 46,738,350 |
| 2018-05-29 | $18.76 | $18.85 | $18.60 | $18.83 | $17.49 | 31,731,490 |
| 2018-05-28 | $18.23 | $18.81 | $18.05 | $18.73 | $17.40 | 42,748,520 |
| 2018-05-25 | $17.95 | $18.38 | $17.88 | $18.33 | $17.02 | 29,408,890 |
| 2018-05-24 | $18.02 | $18.16 | $17.91 | $17.99 | $16.71 | 19,871,430 |
| 2018-05-23 | $18.31 | $18.32 | $17.95 | $18.02 | $16.74 | 28,281,400 |
| 2018-05-22 | $18.56 | $18.56 | $18.14 | $18.39 | $17.08 | 26,775,880 |
| 2018-05-21 | $18.45 | $18.72 | $18.29 | $18.57 | $17.25 | 36,205,550 |
| 2018-05-18 | $18.06 | $18.40 | $17.92 | $18.38 | $17.07 | 32,337,940 |
| 2018-05-17 | $18.55 | $18.60 | $18.11 | $18.19 | $16.89 | 48,007,660 |
| 2018-05-16 | $18.69 | $19.10 | $18.62 | $18.79 | $17.45 | 38,697,320 |
| 2018-05-15 | $18.56 | $18.80 | $18.40 | $18.79 | $17.45 | 42,559,750 |
| 2018-05-14 | $18.02 | $18.55 | $18.01 | $18.50 | $17.18 | 48,618,090 |
| 2018-05-11 | $18.22 | $18.26 | $17.89 | $17.95 | $16.67 | 24,120,360 |
| 2018-05-10 | $18.20 | $18.46 | $18.03 | $18.20 | $16.90 | 31,974,370 |
| 2018-05-09 | $18.38 | $18.40 | $18.08 | $18.16 | $16.87 | 27,033,270 |
| 2018-05-08 | $18.23 | $18.59 | $18.15 | $18.38 | $17.07 | 45,760,430 |
| 2018-05-07 | $17.79 | $18.26 | $17.72 | $18.23 | $16.93 | 34,737,020 |
| 2018-05-04 | $17.89 | $18.07 | $17.68 | $17.70 | $16.44 | 23,792,810 |
| 2018-05-03 | $17.40 | $17.99 | $17.32 | $17.98 | $16.70 | 37,656,730 |
| 2018-05-02 | $17.22 | $17.49 | $16.96 | $17.48 | $16.24 | 23,912,810 |
| 2018-05-01 | $17.14 | $17.14 | $17.14 | $17.14 | $15.92 | 0 |
| 2018-04-30 | $17.14 | $17.14 | $17.14 | $17.14 | $15.92 | 0 |
| 2018-04-27 | $17.50 | $17.54 | $16.87 | $17.14 | $15.92 | 42,221,500 |
| 2018-04-26 | $17.18 | $17.44 | $17.04 | $17.38 | $16.14 | 46,313,400 |
| 2018-04-25 | $17.65 | $17.95 | $17.60 | $17.70 | $16.44 | 26,257,820 |
| 2018-04-24 | $17.45 | $18.15 | $17.45 | $17.85 | $16.58 | 57,644,750 |
| 2018-04-23 | $17.07 | $17.53 | $16.99 | $17.38 | $16.14 | 31,920,180 |
| 2018-04-20 | $17.07 | $17.43 | $16.86 | $17.08 | $15.86 | 47,106,260 |
| 2018-04-19 | $16.73 | $17.13 | $16.65 | $17.09 | $15.87 | 43,824,780 |
| 2018-04-18 | $17.22 | $17.27 | $16.58 | $16.74 | $15.55 | 38,700,340 |
| 2018-04-17 | $17.33 | $17.43 | $16.93 | $17.06 | $15.85 | 30,135,700 |
| 2018-04-16 | $17.52 | $17.69 | $17.08 | $17.33 | $16.10 | 33,101,850 |
| 2018-04-13 | $17.88 | $18.05 | $17.51 | $17.60 | $16.35 | 25,999,410 |
| 2018-04-12 | $17.80 | $18.06 | $17.76 | $17.78 | $16.51 | 23,742,310 |
| 2018-04-11 | $18.23 | $18.49 | $17.72 | $17.84 | $16.57 | 51,437,020 |
| 2018-04-10 | $17.47 | $18.00 | $17.41 | $17.99 | $16.71 | 40,963,600 |
| 2018-04-09 | $17.60 | $17.76 | $17.26 | $17.36 | $16.12 | 31,535,660 |
| 2018-04-06 | $17.66 | $17.66 | $17.66 | $17.66 | $16.40 | 0 |
| 2018-04-05 | $17.66 | $17.66 | $17.66 | $17.66 | $16.40 | 0 |
| 2018-04-04 | $17.48 | $17.87 | $17.25 | $17.66 | $16.40 | 51,655,560 |
| 2018-04-03 | $17.09 | $17.45 | $17.00 | $17.31 | $16.08 | 31,474,170 |
| 2018-04-02 | $17.47 | $17.94 | $17.15 | $17.28 | $16.05 | 46,866,920 |
| 2018-03-30 | $17.72 | $17.90 | $17.50 | $17.62 | $16.37 | 40,158,490 |
| 2018-03-29 | $17.30 | $18.12 | $16.62 | $17.88 | $16.61 | 80,261,860 |
| 2018-03-28 | $17.94 | $17.94 | $17.01 | $17.18 | $15.96 | 70,649,130 |
| 2018-03-27 | $18.51 | $18.64 | $17.82 | $18.12 | $16.83 | 56,522,450 |
| 2018-03-26 | $18.23 | $18.33 | $17.92 | $18.18 | $16.89 | 41,488,040 |
| 2018-03-23 | $18.10 | $18.69 | $17.80 | $18.65 | $17.32 | 92,444,340 |
| 2018-03-22 | $19.57 | $19.57 | $18.85 | $19.03 | $17.67 | 58,131,220 |
| 2018-03-21 | $20.10 | $20.11 | $19.32 | $19.60 | $18.20 | 55,513,310 |
| 2018-03-20 | $20.15 | $20.19 | $19.80 | $19.99 | $18.57 | 29,208,560 |
| 2018-03-19 | $20.23 | $20.40 | $19.80 | $20.38 | $18.93 | 33,551,190 |
| 2018-03-16 | $20.71 | $20.84 | $20.31 | $20.33 | $18.88 | 39,485,310 |
| 2018-03-15 | $20.18 | $20.82 | $20.16 | $20.79 | $19.31 | 59,807,340 |
| 2018-03-14 | $20.38 | $20.49 | $20.19 | $20.31 | $18.86 | 28,650,090 |
| 2018-03-13 | $20.50 | $20.75 | $20.30 | $20.50 | $19.04 | 51,226,430 |
| 2018-03-12 | $20.70 | $20.87 | $20.11 | $20.46 | $19.00 | 82,759,560 |
| 2018-03-09 | $20.53 | $20.88 | $20.29 | $20.55 | $19.09 | 47,412,160 |
| 2018-03-08 | $19.68 | $20.45 | $19.62 | $20.42 | $18.97 | 59,226,060 |
| 2018-03-07 | $19.80 | $19.98 | $19.64 | $19.70 | $18.30 | 29,033,840 |
| 2018-03-06 | $20.01 | $20.02 | $19.48 | $19.70 | $18.30 | 48,862,930 |
| 2018-03-05 | $20.03 | $20.11 | $19.60 | $20.03 | $18.60 | 37,504,020 |
| 2018-03-02 | $19.41 | $20.10 | $19.33 | $20.01 | $18.58 | 48,046,510 |
| 2018-03-01 | $19.35 | $19.84 | $19.32 | $19.59 | $18.19 | 33,842,230 |
| 2018-02-28 | $19.47 | $19.86 | $19.27 | $19.56 | $18.17 | 44,465,750 |
| 2018-02-27 | $20.50 | $20.53 | $19.47 | $19.79 | $18.38 | 92,321,960 |
| 2018-02-26 | $20.80 | $20.96 | $20.17 | $20.65 | $19.18 | 38,987,420 |
| 2018-02-23 | $20.42 | $20.78 | $20.29 | $20.54 | $19.08 | 36,491,860 |
| 2018-02-22 | $20.11 | $20.60 | $20.11 | $20.41 | $18.96 | 50,844,320 |
| 2018-02-21 | $19.81 | $19.81 | $19.81 | $19.81 | $18.40 | 0 |
| 2018-02-20 | $19.81 | $19.81 | $19.81 | $19.81 | $18.40 | 0 |
| 2018-02-19 | $19.81 | $19.81 | $19.81 | $19.81 | $18.40 | 0 |
| 2018-02-16 | $19.81 | $19.81 | $19.81 | $19.81 | $18.40 | 0 |
| 2018-02-15 | $19.81 | $19.81 | $19.81 | $19.81 | $18.40 | 0 |
| 2018-02-14 | $19.26 | $19.87 | $19.17 | $19.81 | $18.40 | 36,131,180 |
| 2018-02-13 | $19.68 | $19.80 | $19.20 | $19.25 | $17.88 | 44,288,460 |
| 2018-02-12 | $18.76 | $19.60 | $18.66 | $19.38 | $18.00 | 53,942,230 |
| 2018-02-09 | $18.70 | $18.88 | $17.60 | $18.84 | $17.50 | 74,191,120 |
| 2018-02-08 | $19.00 | $19.68 | $18.75 | $19.25 | $17.88 | 53,991,880 |
| 2018-02-07 | $20.51 | $20.55 | $19.19 | $19.22 | $17.85 | 78,068,950 |
| 2018-02-06 | $19.61 | $20.23 | $19.41 | $20.19 | $18.75 | 90,626,360 |
| 2018-02-05 | $20.75 | $20.92 | $19.81 | $20.48 | $19.02 | 83,150,910 |
| 2018-02-02 | $21.10 | $21.46 | $20.93 | $21.17 | $19.66 | 53,205,310 |
| 2018-02-01 | $21.20 | $21.45 | $20.68 | $21.43 | $19.90 | 72,902,120 |
| 2018-01-31 | $20.50 | $21.36 | $20.50 | $21.20 | $19.69 | 62,108,390 |
| 2018-01-30 | $20.65 | $21.12 | $20.30 | $20.62 | $19.15 | 51,731,650 |
| 2018-01-29 | $21.55 | $21.86 | $20.72 | $20.79 | $19.31 | 76,714,260 |
| 2018-01-26 | $21.40 | $22.10 | $21.20 | $21.76 | $20.21 | 65,321,670 |
| 2018-01-25 | $22.04 | $22.04 | $21.21 | $21.47 | $19.94 | 79,264,350 |
| 2018-01-24 | $22.51 | $22.59 | $21.65 | $22.04 | $20.47 | 60,484,390 |
| 2018-01-23 | $22.60 | $22.82 | $22.18 | $22.50 | $20.90 | 78,182,440 |
| 2018-01-22 | $21.20 | $22.95 | $21.20 | $22.87 | $21.24 | 103,480,970 |
| 2018-01-19 | $21.60 | $21.75 | $20.90 | $21.15 | $19.64 | 63,897,480 |
| 2018-01-18 | $21.83 | $22.12 | $21.15 | $21.54 | $20.01 | 84,569,170 |
| 2018-01-17 | $21.99 | $22.27 | $20.78 | $21.59 | $20.05 | 105,828,840 |
| 2018-01-16 | $22.03 | $23.02 | $21.60 | $21.87 | $20.31 | 124,593,320 |
| 2018-01-15 | $21.81 | $23.20 | $21.81 | $22.05 | $20.48 | 103,885,410 |
| 2018-01-12 | $21.00 | $21.58 | $20.83 | $21.50 | $19.97 | 59,239,060 |
| 2018-01-11 | $20.65 | $21.30 | $20.52 | $20.96 | $19.47 | 68,023,870 |
| 2018-01-10 | $20.26 | $21.00 | $20.01 | $20.75 | $19.27 | 85,972,930 |
| 2018-01-09 | $19.85 | $20.45 | $19.70 | $20.22 | $18.78 | 82,438,200 |
| 2018-01-08 | $19.22 | $19.85 | $18.90 | $19.83 | $18.42 | 97,965,210 |
| 2018-01-05 | $19.02 | $19.10 | $18.78 | $18.98 | $17.63 | 57,587,660 |
| 2018-01-04 | $18.76 | $19.14 | $18.69 | $19.04 | $17.68 | 56,686,370 |
| 2018-01-03 | $18.99 | $19.29 | $18.61 | $18.73 | $17.40 | 61,204,310 |
| 2018-01-02 | $18.95 | $19.18 | $18.79 | $18.99 | $17.64 | 41,568,720 |
| 2018-01-01 | $18.84 | $18.84 | $18.84 | $18.84 | $17.50 | 0 |
| 2017-12-29 | $18.74 | $19.06 | $18.59 | $18.84 | $17.50 | 36,827,020 |
| 2017-12-28 | $18.60 | $18.90 | $18.50 | $18.65 | $17.32 | 36,761,270 |
| 2017-12-27 | $19.05 | $19.20 | $18.44 | $18.49 | $17.17 | 44,536,540 |
| 2017-12-26 | $19.33 | $19.53 | $18.67 | $19.09 | $17.73 | 52,361,860 |
| 2017-12-25 | $19.19 | $19.67 | $19.19 | $19.40 | $18.02 | 34,568,630 |
| 2017-12-22 | $19.29 | $19.60 | $19.06 | $19.29 | $17.92 | 33,263,630 |
| 2017-12-21 | $19.22 | $19.57 | $19.10 | $19.42 | $18.04 | 45,687,600 |
| 2017-12-20 | $19.02 | $19.67 | $18.94 | $19.25 | $17.88 | 58,228,280 |
| 2017-12-19 | $18.79 | $19.18 | $18.74 | $19.04 | $17.68 | 44,501,300 |
| 2017-12-18 | $18.40 | $18.96 | $18.36 | $18.89 | $17.54 | 62,429,930 |
| 2017-12-15 | $18.68 | $18.75 | $18.35 | $18.52 | $17.20 | 41,417,710 |
| 2017-12-14 | $18.75 | $18.85 | $18.46 | $18.83 | $17.49 | 47,345,080 |
| 2017-12-13 | $17.94 | $18.84 | $17.92 | $18.82 | $17.48 | 71,907,620 |
| 2017-12-12 | $18.32 | $18.63 | $17.94 | $17.96 | $16.68 | 50,672,200 |
| 2017-12-11 | $17.81 | $18.43 | $17.78 | $18.41 | $17.10 | 68,595,990 |
| 2017-12-08 | $17.36 | $17.99 | $17.33 | $17.83 | $16.56 | 49,986,990 |
| 2017-12-07 | $17.55 | $17.79 | $17.00 | $17.36 | $16.12 | 40,137,040 |
| 2017-12-06 | $17.90 | $17.92 | $17.37 | $17.74 | $16.48 | 47,538,040 |
| 2017-12-05 | $17.57 | $18.13 | $17.50 | $17.99 | $16.71 | 106,135,270 |
| 2017-12-04 | $17.34 | $17.85 | $17.20 | $17.65 | $16.39 | 61,252,910 |
| 2017-12-01 | $17.41 | $17.59 | $17.22 | $17.33 | $16.10 | 42,354,680 |
| 2017-11-30 | $17.30 | $17.76 | $17.09 | $17.29 | $16.06 | 63,542,200 |
| 2017-11-29 | $18.42 | $18.50 | $17.30 | $17.57 | $16.32 | 86,595,650 |
| 2017-11-28 | $18.23 | $18.50 | $18.02 | $18.35 | $17.04 | 43,255,780 |
| 2017-11-27 | $18.40 | $18.43 | $17.86 | $18.31 | $17.01 | 75,625,740 |
| 2017-11-24 | $18.69 | $18.72 | $17.80 | $18.66 | $17.33 | 108,524,410 |
| 2017-11-23 | $19.84 | $19.88 | $18.54 | $18.65 | $17.32 | 111,636,270 |
| 2017-11-22 | $20.25 | $20.30 | $19.65 | $20.00 | $18.58 | 90,418,160 |
| 2017-11-21 | $18.94 | $20.31 | $18.86 | $20.24 | $18.80 | 120,879,310 |
| 2017-11-20 | $19.00 | $19.07 | $18.30 | $19.05 | $17.69 | 76,140,930 |
| 2017-11-17 | $19.10 | $19.36 | $18.77 | $19.26 | $17.89 | 103,842,420 |
| 2017-11-16 | $18.99 | $19.22 | $18.64 | $19.18 | $17.81 | 61,961,130 |
| 2017-11-15 | $18.65 | $19.15 | $18.34 | $19.11 | $17.75 | 79,225,320 |
| 2017-11-14 | $19.05 | $19.23 | $18.45 | $18.68 | $17.35 | 70,817,820 |
| 2017-11-13 | $19.28 | $19.37 | $18.87 | $19.07 | $17.71 | 91,956,620 |
| 2017-11-10 | $18.71 | $19.29 | $18.66 | $19.20 | $17.83 | 100,902,330 |
| 2017-11-09 | $18.14 | $19.04 | $17.98 | $18.96 | $17.61 | 106,774,710 |
| 2017-11-08 | $18.04 | $18.80 | $17.78 | $18.07 | $16.78 | 122,760,670 |
| 2017-11-07 | $18.08 | $18.36 | $17.72 | $17.97 | $16.69 | 99,294,890 |
| 2017-11-06 | $17.00 | $18.15 | $16.90 | $18.12 | $16.83 | 123,801,650 |
| 2017-11-03 | $16.82 | $17.33 | $16.79 | $16.98 | $15.77 | 59,430,620 |
| 2017-11-02 | $16.76 | $16.95 | $16.52 | $16.87 | $15.67 | 49,692,890 |
| 2017-11-01 | $17.25 | $17.40 | $16.73 | $16.83 | $15.63 | 96,881,160 |
| 2017-10-31 | $17.03 | $17.44 | $16.84 | $17.30 | $16.07 | 102,612,630 |
| 2017-10-30 | $16.70 | $17.09 | $16.40 | $16.97 | $15.76 | 71,166,630 |
| 2017-10-27 | $16.66 | $16.87 | $16.49 | $16.72 | $15.53 | 63,502,100 |
| 2017-10-26 | $16.99 | $17.47 | $16.45 | $16.58 | $15.40 | 117,720,950 |
| 2017-10-25 | $16.29 | $17.06 | $16.27 | $16.99 | $15.78 | 71,011,770 |
| 2017-10-24 | $16.00 | $16.45 | $15.97 | $16.38 | $15.21 | 42,428,310 |
| 2017-10-23 | $16.11 | $16.23 | $15.93 | $16.13 | $14.98 | 34,318,650 |
| 2017-10-20 | $16.46 | $16.46 | $16.03 | $16.08 | $14.93 | 45,860,100 |
| 2017-10-19 | $16.37 | $16.59 | $16.16 | $16.56 | $15.38 | 63,703,060 |
| 2017-10-18 | $16.11 | $16.47 | $15.97 | $16.45 | $15.28 | 69,428,490 |
| 2017-10-17 | $16.05 | $16.27 | $15.79 | $16.11 | $14.96 | 60,610,660 |
| 2017-10-16 | $15.97 | $16.40 | $15.91 | $15.92 | $14.79 | 64,841,520 |
| 2017-10-13 | $15.70 | $16.26 | $15.56 | $15.93 | $14.80 | 127,859,290 |
| 2017-10-12 | $14.86 | $15.63 | $14.85 | $15.62 | $14.51 | 104,628,170 |
| 2017-10-11 | $14.60 | $15.08 | $14.52 | $14.80 | $13.75 | 104,897,820 |
| 2017-10-10 | $15.36 | $15.49 | $14.13 | $14.76 | $13.71 | 256,401,740 |
| 2017-10-09 | $15.37 | $15.75 | $15.23 | $15.35 | $14.26 | 80,304,740 |
| 2017-10-06 | $15.09 | $15.09 | $15.09 | $15.09 | $14.02 | 0 |
| 2017-10-05 | $15.09 | $15.09 | $15.09 | $15.09 | $14.02 | 0 |
| 2017-10-04 | $15.09 | $15.09 | $15.09 | $15.09 | $14.02 | 0 |
| 2017-10-03 | $15.09 | $15.09 | $15.09 | $15.09 | $14.02 | 0 |
| 2017-10-02 | $15.09 | $15.09 | $15.09 | $15.09 | $14.02 | 0 |
| 2017-09-29 | $14.91 | $15.39 | $14.91 | $15.09 | $14.02 | 52,716,960 |
| 2017-09-28 | $14.82 | $15.00 | $14.62 | $14.91 | $13.85 | 35,180,960 |
| 2017-09-27 | $14.51 | $14.83 | $14.49 | $14.80 | $13.75 | 28,897,270 |
| 2017-09-26 | $14.60 | $14.70 | $14.40 | $14.52 | $13.49 | 20,812,920 |
| 2017-09-25 | $14.60 | $14.77 | $14.46 | $14.69 | $13.64 | 38,214,350 |
| 2017-09-22 | $14.30 | $14.66 | $14.26 | $14.59 | $13.55 | 47,406,230 |
| 2017-09-21 | $14.10 | $14.43 | $14.09 | $14.30 | $13.28 | 29,266,850 |
| 2017-09-20 | $14.05 | $14.31 | $14.04 | $14.08 | $13.08 | 37,731,240 |
| 2017-09-19 | $14.17 | $14.27 | $13.95 | $14.11 | $13.11 | 35,059,240 |
| 2017-09-18 | $14.52 | $14.63 | $14.12 | $14.14 | $13.13 | 46,539,410 |
| 2017-09-15 | $14.16 | $14.53 | $14.14 | $14.52 | $13.49 | 33,001,970 |
| 2017-09-14 | $14.37 | $14.44 | $14.11 | $14.25 | $13.24 | 28,777,150 |
| 2017-09-13 | $14.11 | $14.55 | $14.05 | $14.35 | $13.33 | 46,920,240 |
| 2017-09-12 | $13.95 | $14.11 | $13.95 | $14.10 | $13.10 | 22,597,290 |
| 2017-09-11 | $13.86 | $14.12 | $13.82 | $13.99 | $12.99 | 34,261,230 |
| 2017-09-08 | $13.95 | $14.00 | $13.74 | $13.79 | $12.81 | 22,669,630 |
| 2017-09-07 | $14.06 | $14.15 | $13.98 | $13.98 | $12.98 | 16,558,560 |
| 2017-09-06 | $14.20 | $14.20 | $13.96 | $14.03 | $13.03 | 24,138,460 |
| 2017-09-05 | $13.89 | $14.27 | $13.89 | $14.21 | $13.20 | 29,083,910 |
| 2017-09-04 | $13.91 | $14.04 | $13.77 | $13.98 | $12.98 | 18,901,940 |
| 2017-09-01 | $14.07 | $14.15 | $13.87 | $13.95 | $12.96 | 34,710,490 |
| 2017-08-31 | $14.20 | $14.30 | $13.80 | $14.03 | $13.03 | 46,671,140 |
| 2017-08-30 | $14.25 | $14.33 | $14.09 | $14.12 | $13.11 | 49,792,230 |
| 2017-08-29 | $13.99 | $14.34 | $13.99 | $14.18 | $13.17 | 45,774,320 |
| 2017-08-28 | $14.20 | $14.36 | $13.81 | $13.98 | $12.98 | 84,792,800 |
| 2017-08-25 | $13.30 | $13.56 | $13.28 | $13.47 | $12.51 | 34,282,770 |
| 2017-08-24 | $13.21 | $13.31 | $13.20 | $13.22 | $12.28 | 13,617,880 |
| 2017-08-23 | $13.32 | $13.32 | $13.18 | $13.21 | $12.27 | 10,887,670 |
| 2017-08-22 | $13.22 | $13.32 | $13.18 | $13.28 | $12.33 | 18,558,950 |
| 2017-08-21 | $13.01 | $13.25 | $13.01 | $13.22 | $12.28 | 25,055,710 |
| 2017-08-18 | $12.97 | $13.08 | $12.93 | $13.04 | $12.11 | 14,248,260 |
| 2017-08-17 | $13.00 | $13.09 | $12.94 | $13.03 | $12.10 | 15,000,520 |
| 2017-08-16 | $13.19 | $13.23 | $12.90 | $12.95 | $12.03 | 29,493,390 |
| 2017-08-15 | $13.20 | $13.34 | $13.12 | $13.19 | $12.25 | 16,610,380 |
| 2017-08-14 | $13.24 | $13.33 | $13.15 | $13.22 | $12.28 | 24,770,460 |
| 2017-08-11 | $13.10 | $13.29 | $13.00 | $13.23 | $12.29 | 35,647,190 |
| 2017-08-10 | $13.28 | $13.41 | $13.02 | $13.24 | $12.30 | 40,177,340 |
| 2017-08-09 | $13.20 | $13.47 | $13.13 | $13.35 | $12.40 | 30,468,330 |
| 2017-08-08 | $13.30 | $13.37 | $13.15 | $13.18 | $12.24 | 17,793,440 |
| 2017-08-07 | $13.15 | $13.37 | $12.90 | $13.30 | $12.35 | 24,272,010 |
| 2017-08-04 | $13.16 | $13.28 | $13.11 | $13.15 | $12.21 | 30,072,100 |
| 2017-08-03 | $13.68 | $13.75 | $13.10 | $13.16 | $12.22 | 57,898,030 |
| 2017-08-02 | $13.81 | $13.92 | $13.70 | $13.71 | $12.73 | 20,596,060 |
| 2017-08-01 | $13.84 | $13.97 | $13.73 | $13.84 | $12.85 | 20,920,480 |
| 2017-07-31 | $14.07 | $14.16 | $13.98 | $14.04 | $12.81 | 24,554,600 |
| 2017-07-28 | $14.11 | $14.19 | $13.96 | $14.03 | $12.80 | 22,157,060 |
| 2017-07-27 | $14.22 | $14.23 | $13.97 | $14.07 | $12.84 | 39,764,590 |
| 2017-07-26 | $14.41 | $14.50 | $14.07 | $14.28 | $13.03 | 40,922,690 |
| 2017-07-25 | $14.70 | $14.77 | $14.46 | $14.48 | $13.21 | 29,765,630 |
| 2017-07-24 | $14.51 | $14.87 | $14.50 | $14.74 | $13.45 | 56,076,080 |
| 2017-07-21 | $14.65 | $14.73 | $14.45 | $14.54 | $13.26 | 42,698,790 |
| 2017-07-20 | $14.18 | $14.73 | $14.16 | $14.63 | $13.35 | 52,832,810 |
| 2017-07-19 | $14.14 | $14.35 | $14.03 | $14.17 | $12.93 | 30,237,510 |
| 2017-07-18 | $14.19 | $14.29 | $13.94 | $14.14 | $12.90 | 22,004,390 |
| 2017-07-17 | $14.11 | $14.31 | $13.63 | $14.29 | $13.04 | 36,191,420 |
| 2017-07-14 | $14.08 | $14.26 | $14.02 | $14.19 | $12.95 | 23,928,460 |
| 2017-07-13 | $14.07 | $14.24 | $14.00 | $14.08 | $12.85 | 28,008,030 |
| 2017-07-12 | $14.45 | $14.48 | $14.02 | $14.17 | $12.93 | 38,569,460 |
| 2017-07-11 | $14.10 | $14.65 | $14.10 | $14.51 | $13.24 | 61,104,580 |
| 2017-07-10 | $14.15 | $14.23 | $14.04 | $14.14 | $12.90 | 22,495,110 |
| 2017-07-07 | $14.18 | $14.33 | $13.92 | $14.18 | $12.94 | 43,959,120 |
| 2017-07-06 | $14.32 | $14.38 | $14.10 | $14.22 | $12.97 | 41,918,210 |
| 2017-07-05 | $14.12 | $14.46 | $14.12 | $14.36 | $13.10 | 40,797,360 |
| 2017-07-04 | $14.51 | $14.52 | $14.07 | $14.24 | $12.99 | 79,136,340 |
| 2017-07-03 | $14.95 | $14.99 | $14.44 | $14.56 | $13.28 | 64,541,690 |
| 2017-06-30 | $15.00 | $15.17 | $14.86 | $15.05 | $13.73 | 33,359,550 |
| 2017-06-29 | $14.98 | $15.10 | $14.74 | $15.04 | $13.72 | 37,214,670 |
| 2017-06-28 | $15.24 | $15.30 | $14.98 | $15.00 | $13.68 | 33,533,210 |
| 2017-06-27 | $15.19 | $15.37 | $15.02 | $15.24 | $13.90 | 42,272,180 |
| 2017-06-26 | $14.80 | $15.36 | $14.75 | $15.20 | $13.87 | 88,596,810 |
| 2017-06-23 | $14.28 | $14.84 | $14.22 | $14.80 | $13.50 | 64,866,300 |
| 2017-06-22 | $14.56 | $14.80 | $14.28 | $14.30 | $13.05 | 73,616,810 |
| 2017-06-21 | $14.01 | $14.72 | $13.70 | $14.65 | $13.37 | 84,817,180 |
| 2017-06-20 | $14.21 | $14.30 | $13.95 | $13.96 | $12.74 | 41,388,820 |
| 2017-06-19 | $13.91 | $14.23 | $13.91 | $14.21 | $12.96 | 57,137,140 |
| 2017-06-16 | $14.08 | $14.25 | $13.83 | $14.00 | $12.77 | 40,591,430 |
| 2017-06-15 | $14.32 | $14.40 | $13.82 | $14.09 | $12.85 | 77,685,550 |
| 2017-06-14 | $14.99 | $15.02 | $14.16 | $14.35 | $13.09 | 84,948,690 |
| 2017-06-13 | $15.01 | $15.10 | $14.92 | $15.02 | $13.70 | 23,766,920 |
| 2017-06-12 | $14.96 | $15.24 | $14.90 | $15.07 | $13.75 | 34,712,980 |
| 2017-06-09 | $15.04 | $15.13 | $14.85 | $15.01 | $13.69 | 37,473,590 |
| 2017-06-08 | $14.69 | $15.06 | $14.58 | $15.05 | $13.73 | 48,815,600 |
| 2017-06-07 | $14.62 | $14.78 | $14.52 | $14.66 | $13.37 | 43,588,900 |
| 2017-06-06 | $14.17 | $14.66 | $14.11 | $14.65 | $13.37 | 39,375,800 |
| 2017-06-05 | $14.30 | $14.35 | $14.06 | $14.23 | $12.98 | 25,153,790 |
| 2017-06-02 | $14.36 | $14.44 | $14.18 | $14.30 | $13.05 | 32,409,230 |
| 2017-06-01 | $14.08 | $14.60 | $14.08 | $14.38 | $13.12 | 50,741,800 |
| 2017-05-31 | $13.92 | $14.20 | $13.74 | $14.17 | $12.93 | 58,967,380 |
| 2017-05-30 | $13.96 | $13.96 | $13.96 | $13.96 | $12.74 | 0 |
| 2017-05-29 | $13.96 | $13.96 | $13.96 | $13.96 | $12.74 | 0 |
| 2017-05-26 | $13.61 | $13.99 | $13.58 | $13.96 | $12.74 | 38,192,540 |
| 2017-05-25 | $13.61 | $13.76 | $13.53 | $13.61 | $12.42 | 22,256,380 |
| 2017-05-24 | $13.66 | $13.74 | $13.45 | $13.71 | $12.51 | 37,734,200 |
| 2017-05-23 | $13.50 | $13.70 | $13.39 | $13.69 | $12.49 | 43,035,900 |
| 2017-05-22 | $13.40 | $13.58 | $13.30 | $13.49 | $12.31 | 39,289,040 |
| 2017-05-19 | $13.10 | $13.35 | $13.10 | $13.32 | $12.15 | 25,215,200 |
| 2017-05-18 | $13.00 | $13.27 | $12.90 | $13.15 | $12.00 | 20,985,390 |
| 2017-05-17 | $13.27 | $13.62 | $13.09 | $13.13 | $11.98 | 49,980,730 |
| 2017-05-16 | $13.00 | $13.32 | $12.99 | $13.30 | $12.13 | 43,616,530 |
| 2017-05-15 | $13.15 | $13.27 | $13.00 | $13.17 | $12.02 | 33,889,550 |
| 2017-05-12 | $13.20 | $13.27 | $13.03 | $13.15 | $12.00 | 34,606,820 |
| 2017-05-11 | $12.76 | $13.25 | $12.65 | $13.24 | $12.08 | 47,137,500 |
| 2017-05-10 | $12.93 | $13.06 | $12.78 | $12.85 | $11.72 | 25,093,930 |
| 2017-05-09 | $13.00 | $13.19 | $12.73 | $12.86 | $11.73 | 41,548,470 |
| 2017-05-08 | $13.10 | $13.28 | $12.80 | $13.23 | $12.07 | 57,097,110 |
| 2017-05-05 | $13.20 | $13.22 | $12.99 | $13.14 | $11.99 | 37,191,280 |
| 2017-05-04 | $13.12 | $13.26 | $12.92 | $13.10 | $11.95 | 45,377,330 |
| 2017-05-03 | $12.85 | $13.32 | $12.80 | $13.11 | $11.96 | 71,593,500 |
| 2017-05-02 | $12.30 | $12.99 | $12.24 | $12.95 | $11.81 | 77,658,750 |
| 2017-05-01 | $12.19 | $12.19 | $12.19 | $12.19 | $11.12 | 0 |
| 2017-04-28 | $12.58 | $12.64 | $12.08 | $12.19 | $11.12 | 46,539,890 |
| 2017-04-27 | $12.51 | $12.65 | $12.33 | $12.55 | $11.45 | 33,060,170 |
| 2017-04-26 | $12.49 | $13.11 | $12.47 | $12.56 | $11.46 | 79,806,490 |
| 2017-04-25 | $12.32 | $12.50 | $12.22 | $12.42 | $11.33 | 35,434,990 |
| 2017-04-24 | $12.21 | $12.47 | $11.80 | $12.45 | $11.36 | 44,381,910 |
| 2017-04-21 | $12.16 | $12.49 | $12.15 | $12.36 | $11.28 | 38,305,740 |
| 2017-04-20 | $11.93 | $12.47 | $11.88 | $12.23 | $11.16 | 59,164,210 |
| 2017-04-19 | $11.87 | $11.97 | $11.63 | $11.93 | $10.88 | 30,571,970 |
| 2017-04-18 | $11.59 | $12.09 | $11.59 | $11.92 | $10.87 | 45,257,390 |
| 2017-04-17 | $11.50 | $11.68 | $11.47 | $11.67 | $10.65 | 21,207,480 |
| 2017-04-14 | $11.76 | $11.78 | $11.50 | $11.56 | $10.55 | 27,735,440 |
| 2017-04-13 | $11.76 | $11.97 | $11.70 | $11.78 | $10.75 | 23,473,430 |
| 2017-04-12 | $11.60 | $11.93 | $11.60 | $11.81 | $10.77 | 28,605,910 |
| 2017-04-11 | $11.82 | $11.91 | $11.50 | $11.75 | $10.72 | 44,264,020 |
| 2017-04-10 | $11.97 | $12.05 | $11.79 | $11.87 | $10.83 | 30,787,970 |
| 2017-04-07 | $12.10 | $12.14 | $11.96 | $12.00 | $10.95 | 25,505,780 |
| 2017-04-06 | $12.09 | $12.16 | $11.94 | $12.15 | $11.08 | 30,686,320 |
| 2017-04-05 | $12.03 | $12.21 | $12.03 | $12.09 | $11.03 | 46,070,040 |
| 2017-04-04 | $12.18 | $12.18 | $12.18 | $12.18 | $11.11 | 0 |
| 2017-04-03 | $12.18 | $12.18 | $12.18 | $12.18 | $11.11 | 0 |
| 2017-03-31 | $11.94 | $12.24 | $11.78 | $12.18 | $11.11 | 45,270,440 |
| 2017-03-30 | $11.95 | $12.10 | $11.68 | $11.95 | $10.90 | 45,762,570 |
| 2017-03-29 | $11.71 | $12.19 | $11.71 | $12.00 | $10.95 | 61,885,470 |
| 2017-03-28 | $11.59 | $11.72 | $11.52 | $11.66 | $10.64 | 27,918,980 |
| 2017-03-27 | $11.88 | $11.99 | $11.60 | $11.64 | $10.62 | 59,002,780 |
| 2017-03-24 | $11.49 | $11.92 | $11.42 | $11.89 | $10.85 | 77,871,470 |
| 2017-03-23 | $11.23 | $11.48 | $11.16 | $11.46 | $10.46 | 45,290,510 |
| 2017-03-22 | $11.28 | $11.39 | $11.16 | $11.25 | $10.26 | 29,480,410 |
| 2017-03-21 | $11.23 | $11.40 | $11.15 | $11.38 | $10.38 | 39,093,890 |
| 2017-03-20 | $11.20 | $11.28 | $11.03 | $11.24 | $10.25 | 33,135,560 |
| 2017-03-17 | $11.36 | $11.44 | $11.20 | $11.23 | $10.25 | 29,016,600 |
| 2017-03-16 | $11.50 | $11.62 | $11.25 | $11.36 | $10.36 | 52,096,120 |
| 2017-03-15 | $11.21 | $11.50 | $11.20 | $11.44 | $10.44 | 49,214,290 |
| 2017-03-14 | $11.28 | $11.29 | $11.13 | $11.27 | $10.28 | 29,154,800 |
| 2017-03-13 | $11.05 | $11.40 | $10.95 | $11.29 | $10.30 | 71,207,850 |
| 2017-03-10 | $10.75 | $11.07 | $10.70 | $11.03 | $10.06 | 42,283,760 |
| 2017-03-09 | $11.00 | $11.04 | $10.75 | $10.77 | $9.83 | 31,810,970 |
| 2017-03-08 | $11.13 | $11.18 | $10.91 | $11.01 | $10.04 | 34,185,700 |
| 2017-03-07 | $11.07 | $11.22 | $11.00 | $11.12 | $10.14 | 40,481,310 |
| 2017-03-06 | $10.89 | $11.17 | $10.78 | $11.06 | $10.09 | 45,184,210 |
| 2017-03-03 | $10.81 | $10.92 | $10.63 | $10.86 | $9.91 | 32,932,180 |
| 2017-03-02 | $10.82 | $10.99 | $10.76 | $10.85 | $9.90 | 46,715,290 |
| 2017-03-01 | $10.75 | $10.95 | $10.67 | $10.81 | $9.86 | 44,436,010 |
| 2017-02-28 | $10.98 | $11.33 | $10.80 | $10.91 | $9.95 | 98,463,470 |
| 2017-02-27 | $10.55 | $10.88 | $10.52 | $10.63 | $9.70 | 52,685,460 |
| 2017-02-24 | $10.44 | $10.55 | $10.39 | $10.52 | $9.60 | 22,267,270 |
| 2017-02-23 | $10.65 | $10.70 | $10.38 | $10.47 | $9.55 | 41,873,640 |
| 2017-02-22 | $10.61 | $10.75 | $10.50 | $10.66 | $9.73 | 32,248,340 |
| 2017-02-21 | $10.65 | $10.75 | $10.50 | $10.65 | $9.72 | 46,880,750 |
| 2017-02-20 | $10.27 | $10.65 | $10.27 | $10.63 | $9.70 | 81,462,860 |
| 2017-02-17 | $10.17 | $10.33 | $10.12 | $10.23 | $9.33 | 41,141,320 |
| 2017-02-16 | $10.06 | $10.14 | $10.03 | $10.13 | $9.24 | 18,291,630 |
| 2017-02-15 | $10.19 | $10.23 | $10.06 | $10.07 | $9.19 | 34,535,310 |
| 2017-02-14 | $10.16 | $10.20 | $10.11 | $10.18 | $9.29 | 33,958,870 |
| 2017-02-13 | $10.06 | $10.20 | $10.05 | $10.16 | $9.27 | 56,063,920 |
| 2017-02-10 | $10.03 | $10.07 | $10.01 | $10.05 | $9.17 | 27,800,060 |
| 2017-02-09 | $10.04 | $10.09 | $9.97 | $10.04 | $9.16 | 31,291,030 |
| 2017-02-08 | $10.02 | $10.06 | $9.99 | $10.03 | $9.15 | 16,264,350 |
| 2017-02-07 | $10.08 | $10.12 | $10.00 | $10.03 | $9.15 | 12,041,670 |
| 2017-02-06 | $10.18 | $10.21 | $10.03 | $10.08 | $9.20 | 16,435,440 |
| 2017-02-03 | $10.11 | $10.18 | $10.07 | $10.15 | $9.26 | 12,030,150 |
| 2017-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.22 | 0 |
| 2017-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.22 | 0 |
| 2017-01-31 | $10.11 | $10.11 | $10.11 | $10.11 | $9.22 | 0 |
| 2017-01-30 | $10.11 | $10.11 | $10.11 | $10.11 | $9.22 | 0 |
| 2017-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $9.22 | 0 |
| 2017-01-26 | $10.07 | $10.23 | $10.07 | $10.11 | $9.22 | 15,382,380 |
| 2017-01-25 | $10.03 | $10.08 | $10.01 | $10.06 | $9.18 | 8,099,110 |
| 2017-01-24 | $10.01 | $10.07 | $9.99 | $10.04 | $9.16 | 12,652,690 |
| 2017-01-23 | $9.95 | $10.05 | $9.95 | $10.00 | $9.12 | 15,281,820 |
| 2017-01-20 | $9.91 | $10.03 | $9.88 | $9.95 | $9.08 | 13,688,050 |
| 2017-01-19 | $10.03 | $10.03 | $9.90 | $9.92 | $9.05 | 17,342,960 |
| 2017-01-18 | $10.02 | $10.08 | $9.94 | $10.03 | $9.15 | 16,757,030 |
| 2017-01-17 | $10.04 | $10.08 | $9.92 | $10.03 | $9.15 | 13,311,160 |
| 2017-01-16 | $9.86 | $10.13 | $9.70 | $10.08 | $9.20 | 48,793,910 |
| 2017-01-13 | $9.96 | $9.98 | $9.82 | $9.92 | $9.05 | 26,815,410 |
| 2017-01-12 | $9.99 | $10.02 | $9.94 | $9.95 | $9.08 | 8,934,200 |
| 2017-01-11 | $10.01 | $10.05 | $9.97 | $10.01 | $9.13 | 11,822,270 |
| 2017-01-10 | $10.01 | $10.06 | $9.98 | $10.02 | $9.14 | 7,343,130 |
| 2017-01-09 | $10.03 | $10.03 | $9.96 | $10.01 | $9.13 | 7,963,260 |
| 2017-01-06 | $10.03 | $10.05 | $9.99 | $10.02 | $9.14 | 11,529,180 |
| 2017-01-05 | $10.07 | $10.07 | $10.00 | $10.04 | $9.16 | 12,801,070 |
| 2017-01-04 | $9.95 | $10.05 | $9.92 | $10.04 | $9.16 | 17,610,330 |
| 2017-01-03 | $9.88 | $9.96 | $9.87 | $9.94 | $9.07 | 12,842,860 |
| 2017-01-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.01 | 0 |
| 2016-12-30 | $9.79 | $9.89 | $9.79 | $9.88 | $9.01 | 12,227,850 |
| 2016-12-29 | $9.85 | $9.88 | $9.78 | $9.79 | $8.93 | 10,383,700 |
| 2016-12-28 | $9.90 | $9.93 | $9.83 | $9.88 | $9.01 | 7,279,270 |
| 2016-12-27 | $9.87 | $9.93 | $9.82 | $9.87 | $9.00 | 9,851,890 |
| 2016-12-26 | $9.87 | $9.88 | $9.74 | $9.86 | $9.00 | 13,891,390 |
| 2016-12-23 | $9.96 | $9.96 | $9.85 | $9.90 | $9.03 | 13,567,200 |
| 2016-12-22 | $9.91 | $9.97 | $9.91 | $9.95 | $9.08 | 9,077,360 |
| 2016-12-21 | $9.91 | $10.00 | $9.90 | $9.97 | $9.10 | 15,171,640 |
| 2016-12-20 | $9.88 | $9.94 | $9.88 | $9.93 | $9.06 | 10,753,670 |
| 2016-12-19 | $10.01 | $10.01 | $9.90 | $9.92 | $9.05 | 11,243,570 |
| 2016-12-16 | $9.91 | $10.04 | $9.88 | $10.00 | $9.12 | 14,029,820 |
| 2016-12-15 | $9.98 | $10.03 | $9.85 | $9.92 | $9.05 | 18,708,860 |
| 2016-12-14 | $10.07 | $10.14 | $9.98 | $9.98 | $9.10 | 18,223,870 |
| 2016-12-13 | $10.08 | $10.14 | $10.00 | $10.07 | $9.19 | 15,749,940 |
| 2016-12-12 | $10.24 | $10.26 | $9.98 | $10.12 | $9.23 | 45,088,700 |
| 2016-12-09 | $10.24 | $10.41 | $10.21 | $10.28 | $9.38 | 31,575,720 |
| 2016-12-08 | $10.36 | $10.38 | $10.23 | $10.25 | $9.35 | 21,519,210 |
| 2016-12-07 | $10.29 | $10.36 | $10.23 | $10.34 | $9.43 | 21,324,050 |
| 2016-12-06 | $10.32 | $10.45 | $10.28 | $10.34 | $9.43 | 19,627,500 |
| 2016-12-05 | $10.48 | $10.48 | $10.21 | $10.33 | $9.42 | 49,526,460 |
| 2016-12-02 | $10.81 | $11.06 | $10.55 | $10.68 | $9.74 | 53,727,630 |
| 2016-12-01 | $11.08 | $11.20 | $10.78 | $10.89 | $9.94 | 86,343,970 |
| 2016-11-30 | $10.79 | $10.92 | $10.62 | $10.70 | $9.76 | 54,755,090 |
| 2016-11-29 | $10.63 | $11.30 | $10.52 | $10.79 | $9.84 | 130,229,700 |
| 2016-11-28 | $10.40 | $10.83 | $10.30 | $10.67 | $9.73 | 91,765,920 |
| 2016-11-25 | $10.37 | $10.39 | $10.17 | $10.29 | $9.39 | 36,011,700 |
| 2016-11-24 | $10.20 | $10.54 | $10.10 | $10.39 | $9.48 | 65,813,630 |
| 2016-11-23 | $10.00 | $10.27 | $10.00 | $10.21 | $9.31 | 45,045,090 |
| 2016-11-22 | $9.93 | $10.05 | $9.92 | $10.00 | $9.12 | 23,854,580 |
| 2016-11-21 | $9.91 | $9.99 | $9.89 | $9.93 | $9.06 | 16,210,110 |
| 2016-11-18 | $9.95 | $9.98 | $9.90 | $9.91 | $9.04 | 13,988,770 |
| 2016-11-17 | $9.99 | $10.01 | $9.93 | $9.98 | $9.10 | 15,062,340 |
| 2016-11-16 | $10.00 | $10.02 | $9.96 | $9.98 | $9.10 | 13,453,270 |
| 2016-11-15 | $9.95 | $10.02 | $9.91 | $9.99 | $9.11 | 19,057,220 |
| 2016-11-14 | $9.99 | $10.02 | $9.88 | $9.95 | $9.08 | 31,767,840 |
| 2016-11-11 | $9.99 | $10.00 | $9.94 | $9.98 | $9.10 | 16,534,020 |
| 2016-11-10 | $9.96 | $10.01 | $9.92 | $9.96 | $9.09 | 20,703,170 |
| 2016-11-09 | $10.02 | $10.04 | $9.79 | $9.91 | $9.04 | 19,021,280 |
| 2016-11-08 | $10.01 | $10.05 | $9.98 | $10.03 | $9.15 | 14,231,430 |
| 2016-11-07 | $9.96 | $10.01 | $9.95 | $9.98 | $9.10 | 12,449,010 |
| 2016-11-04 | $10.02 | $10.03 | $9.95 | $9.96 | $9.09 | 14,435,830 |
| 2016-11-03 | $9.96 | $10.04 | $9.95 | $10.01 | $9.13 | 15,425,660 |
| 2016-11-02 | $10.01 | $10.03 | $9.95 | $9.95 | $9.08 | 14,725,110 |
| 2016-11-01 | $9.98 | $10.04 | $9.97 | $10.03 | $9.15 | 13,101,190 |
| 2016-10-31 | $10.10 | $10.10 | $9.96 | $9.98 | $9.10 | 0 |
| 2016-10-28 | $10.17 | $10.23 | $10.16 | $10.20 | $9.31 | 9,065,790 |
| 2016-10-27 | $10.20 | $10.20 | $10.13 | $10.18 | $9.29 | 9,314,960 |
| 2016-10-26 | $10.28 | $10.30 | $10.15 | $10.15 | $9.26 | 12,978,450 |
| 2016-10-25 | $10.30 | $10.34 | $10.25 | $10.28 | $9.38 | 15,474,500 |
| 2016-10-24 | $10.22 | $10.38 | $10.17 | $10.29 | $9.39 | 22,655,970 |
| 2016-10-21 | $10.12 | $10.23 | $10.11 | $10.21 | $9.31 | 15,661,180 |
| 2016-10-20 | $10.15 | $10.17 | $10.12 | $10.13 | $9.24 | 7,741,700 |
| 2016-10-19 | $10.21 | $10.24 | $10.11 | $10.15 | $9.26 | 12,136,690 |
| 2016-10-18 | $10.11 | $10.21 | $10.10 | $10.21 | $9.31 | 12,543,330 |
| 2016-10-17 | $10.17 | $10.27 | $10.09 | $10.12 | $9.23 | 14,539,520 |
| 2016-10-14 | $10.15 | $10.20 | $10.10 | $10.15 | $9.26 | 15,025,610 |
| 2016-10-13 | $10.22 | $10.23 | $10.15 | $10.16 | $9.27 | 10,395,010 |
| 2016-10-12 | $10.30 | $10.30 | $10.17 | $10.20 | $9.31 | 13,678,120 |
| 2016-10-11 | $10.34 | $10.38 | $10.28 | $10.32 | $9.41 | 15,327,270 |
| 2016-10-10 | $10.18 | $10.38 | $10.14 | $10.35 | $9.44 | 20,509,280 |
| 2016-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $9.25 | 0 |
| 2016-10-06 | $10.14 | $10.14 | $10.14 | $10.14 | $9.25 | 0 |
| 2016-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.25 | 0 |
| 2016-10-04 | $10.14 | $10.14 | $10.14 | $10.14 | $9.25 | 0 |
| 2016-10-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.25 | 0 |
| 2016-09-30 | $10.10 | $10.20 | $10.09 | $10.14 | $9.25 | 10,182,560 |
| 2016-09-29 | $10.09 | $10.17 | $10.08 | $10.10 | $9.21 | 10,078,170 |
| 2016-09-28 | $10.20 | $10.20 | $10.09 | $10.10 | $9.21 | 10,049,310 |
| 2016-09-27 | $10.09 | $10.22 | $10.06 | $10.19 | $9.30 | 11,640,660 |
| 2016-09-26 | $10.43 | $10.44 | $10.06 | $10.10 | $9.21 | 23,530,700 |
| 2016-09-23 | $10.46 | $10.52 | $10.35 | $10.43 | $9.52 | 16,080,450 |
| 2016-09-22 | $10.36 | $10.57 | $10.36 | $10.49 | $9.57 | 23,990,500 |
| 2016-09-21 | $10.60 | $10.63 | $10.33 | $10.36 | $9.45 | 23,355,380 |
| 2016-09-20 | $10.46 | $10.84 | $10.43 | $10.51 | $9.59 | 46,073,250 |
| 2016-09-19 | $10.05 | $10.88 | $10.03 | $10.64 | $9.71 | 44,476,090 |
| 2016-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $9.17 | 0 |
| 2016-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.17 | 0 |
| 2016-09-14 | $10.16 | $10.17 | $9.98 | $10.05 | $9.17 | 14,659,500 |
| 2016-09-13 | $10.15 | $10.21 | $10.11 | $10.19 | $9.30 | 12,630,790 |
| 2016-09-12 | $10.13 | $10.24 | $9.92 | $10.22 | $9.32 | 40,327,830 |
| 2016-09-09 | $10.45 | $10.48 | $10.26 | $10.27 | $9.37 | 18,795,400 |
| 2016-09-08 | $10.53 | $10.55 | $10.43 | $10.46 | $9.54 | 12,629,260 |
| 2016-09-07 | $10.71 | $10.74 | $10.48 | $10.52 | $9.60 | 29,582,470 |
| 2016-09-06 | $10.65 | $10.75 | $10.55 | $10.68 | $9.74 | 28,486,930 |
| 2016-09-05 | $10.72 | $10.80 | $10.56 | $10.60 | $9.67 | 33,345,000 |
| 2016-09-02 | $10.46 | $10.74 | $10.40 | $10.72 | $9.78 | 52,226,800 |
| 2016-09-01 | $10.49 | $10.55 | $10.29 | $10.35 | $9.44 | 20,000,400 |
| 2016-08-31 | $10.40 | $10.53 | $10.35 | $10.48 | $9.56 | 33,406,650 |
| 2016-08-30 | $10.18 | $10.32 | $10.18 | $10.31 | $9.41 | 15,280,460 |
| 2016-08-29 | $10.22 | $10.36 | $10.16 | $10.19 | $9.30 | 12,791,870 |
| 2016-08-26 | $10.20 | $10.33 | $10.19 | $10.23 | $9.33 | 13,865,390 |
| 2016-08-25 | $10.20 | $10.23 | $10.10 | $10.21 | $9.31 | 14,303,460 |
| 2016-08-24 | $10.29 | $10.31 | $10.20 | $10.25 | $9.35 | 8,945,750 |
| 2016-08-23 | $10.26 | $10.38 | $10.17 | $10.26 | $9.36 | 15,190,400 |
| 2016-08-22 | $10.34 | $10.38 | $10.16 | $10.26 | $9.36 | 19,513,320 |
| 2016-08-19 | $10.47 | $10.48 | $10.19 | $10.30 | $9.40 | 24,646,290 |
| 2016-08-18 | $10.55 | $10.58 | $10.41 | $10.45 | $9.53 | 20,852,110 |
| 2016-08-17 | $10.58 | $10.62 | $10.40 | $10.56 | $9.63 | 31,870,810 |
| 2016-08-16 | $10.62 | $10.74 | $10.51 | $10.53 | $9.61 | 43,497,820 |
| 2016-08-15 | $10.36 | $10.79 | $10.33 | $10.64 | $9.71 | 48,695,130 |
| 2016-08-12 | $10.30 | $10.45 | $10.14 | $10.39 | $9.48 | 30,260,920 |
| 2016-08-11 | $10.39 | $10.47 | $10.25 | $10.27 | $9.37 | 26,603,860 |
| 2016-08-10 | $10.59 | $10.70 | $10.37 | $10.46 | $9.54 | 27,501,950 |
| 2016-08-09 | $10.51 | $10.64 | $10.44 | $10.63 | $9.70 | 30,921,170 |
| 2016-08-08 | $10.46 | $10.51 | $10.26 | $10.50 | $9.58 | 24,434,760 |
| 2016-08-05 | $10.41 | $10.59 | $10.34 | $10.46 | $9.54 | 25,032,750 |
| 2016-08-04 | $10.57 | $10.60 | $10.33 | $10.41 | $9.50 | 27,203,670 |
| 2016-08-03 | $10.52 | $10.67 | $10.46 | $10.61 | $9.68 | 25,740,060 |
| 2016-08-02 | $10.60 | $10.67 | $10.34 | $10.55 | $9.62 | 33,546,440 |
| 2016-08-01 | $10.94 | $10.98 | $10.42 | $10.58 | $9.65 | 51,722,500 |
| 2016-07-29 | $10.65 | $11.33 | $10.64 | $10.94 | $9.98 | 84,380,290 |
| 2016-07-28 | $10.27 | $10.84 | $10.13 | $10.72 | $9.78 | 65,204,740 |
| 2016-07-27 | $10.33 | $10.42 | $9.92 | $10.30 | $9.40 | 54,910,840 |
| 2016-07-26 | $10.13 | $10.40 | $10.00 | $10.35 | $9.44 | 35,596,590 |
| 2016-07-25 | $10.33 | $10.39 | $10.16 | $10.26 | $9.17 | 28,345,360 |
| 2016-07-22 | $10.38 | $10.58 | $10.25 | $10.33 | $9.23 | 30,190,650 |
| 2016-07-21 | $10.23 | $10.64 | $10.23 | $10.42 | $9.31 | 46,173,880 |
| 2016-07-20 | $10.15 | $10.35 | $10.11 | $10.20 | $9.11 | 22,013,940 |
| 2016-07-19 | $10.30 | $10.41 | $10.01 | $10.10 | $9.02 | 35,524,080 |
| 2016-07-18 | $10.25 | $10.68 | $10.13 | $10.37 | $9.26 | 46,636,740 |
| 2016-07-15 | $10.09 | $10.56 | $10.09 | $10.36 | $9.25 | 65,960,200 |
| 2016-07-14 | $10.18 | $10.22 | $9.94 | $10.11 | $9.03 | 34,666,030 |
| 2016-07-13 | $10.30 | $10.37 | $10.11 | $10.22 | $9.13 | 48,085,520 |
| 2016-07-12 | $9.49 | $10.37 | $9.49 | $10.35 | $9.25 | 102,847,090 |
| 2016-07-11 | $9.55 | $9.60 | $9.44 | $9.47 | $8.46 | 45,166,600 |
| 2016-07-08 | $9.51 | $9.64 | $9.46 | $9.55 | $8.53 | 30,609,660 |
| 2016-07-07 | $9.25 | $9.60 | $9.25 | $9.57 | $8.55 | 57,524,130 |
| 2016-07-06 | $9.23 | $9.28 | $9.12 | $9.22 | $8.24 | 22,443,040 |
| 2016-07-05 | $9.13 | $9.30 | $9.13 | $9.24 | $8.25 | 36,142,740 |
| 2016-07-04 | $8.89 | $9.18 | $8.89 | $9.15 | $8.17 | 48,415,290 |
| 2016-07-01 | $8.88 | $8.95 | $8.85 | $8.91 | $7.96 | 17,089,470 |
| 2016-06-30 | $8.85 | $8.98 | $8.84 | $8.88 | $7.93 | 22,112,120 |
| 2016-06-29 | $8.80 | $8.87 | $8.79 | $8.83 | $7.89 | 15,481,750 |
| 2016-06-28 | $8.75 | $8.79 | $8.67 | $8.79 | $7.85 | 17,293,540 |
| 2016-06-27 | $8.56 | $8.83 | $8.52 | $8.80 | $7.86 | 20,819,350 |
| 2016-06-24 | $8.78 | $8.83 | $8.51 | $8.63 | $7.71 | 37,070,140 |
| 2016-06-23 | $8.87 | $8.87 | $8.75 | $8.80 | $7.86 | 18,626,610 |
| 2016-06-22 | $8.80 | $8.88 | $8.75 | $8.88 | $7.93 | 16,806,860 |
| 2016-06-21 | $8.93 | $8.97 | $8.80 | $8.82 | $7.88 | 27,899,030 |
| 2016-06-20 | $8.91 | $9.00 | $8.79 | $8.90 | $7.95 | 19,805,030 |
| 2016-06-17 | $8.90 | $9.17 | $8.87 | $8.91 | $7.96 | 33,125,740 |
| 2016-06-16 | $9.01 | $9.02 | $8.82 | $8.88 | $7.93 | 24,439,710 |
| 2016-06-15 | $8.80 | $9.11 | $8.78 | $9.04 | $8.08 | 40,273,490 |
| 2016-06-14 | $8.88 | $8.95 | $8.78 | $8.92 | $7.97 | 27,113,180 |
| 2016-06-13 | $9.07 | $9.17 | $8.88 | $8.90 | $7.95 | 28,922,810 |
| 2016-06-10 | $9.18 | $9.18 | $9.18 | $9.18 | $8.20 | 0 |
| 2016-06-09 | $9.18 | $9.18 | $9.18 | $9.18 | $8.20 | 0 |
| 2016-06-08 | $9.26 | $9.29 | $9.13 | $9.18 | $8.20 | 18,486,480 |
| 2016-06-07 | $9.27 | $9.30 | $9.16 | $9.25 | $8.26 | 18,784,340 |
| 2016-06-06 | $9.35 | $9.37 | $9.21 | $9.27 | $8.28 | 28,197,250 |
| 2016-06-03 | $9.29 | $9.50 | $9.28 | $9.37 | $8.37 | 47,156,680 |
| 2016-06-02 | $9.08 | $9.30 | $9.06 | $9.30 | $8.31 | 42,332,110 |
| 2016-06-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.17 | 0 |
| 2016-05-31 | $8.77 | $9.30 | $8.76 | $9.15 | $8.17 | 61,759,700 |
| 2016-05-30 | $8.92 | $8.94 | $8.76 | $8.77 | $7.83 | 25,853,000 |
| 2016-05-27 | $8.85 | $9.02 | $8.79 | $8.96 | $8.00 | 25,747,440 |
| 2016-05-26 | $8.85 | $8.92 | $8.66 | $8.89 | $7.94 | 27,296,590 |
| 2016-05-25 | $9.07 | $9.10 | $8.82 | $8.86 | $7.91 | 27,202,170 |
| 2016-05-24 | $9.12 | $9.14 | $8.92 | $8.98 | $8.02 | 26,887,750 |
| 2016-05-23 | $9.14 | $9.16 | $9.01 | $9.10 | $8.13 | 31,937,670 |
| 2016-05-20 | $8.74 | $9.15 | $8.74 | $9.14 | $8.16 | 55,390,420 |
| 2016-05-19 | $8.84 | $9.05 | $8.81 | $8.84 | $7.90 | 34,785,970 |
| 2016-05-18 | $8.82 | $8.93 | $8.65 | $8.88 | $7.93 | 44,254,330 |
| 2016-05-17 | $9.08 | $9.08 | $8.82 | $8.83 | $7.89 | 42,392,220 |
| 2016-05-16 | $8.90 | $9.08 | $8.80 | $9.07 | $8.10 | 59,749,540 |
| 2016-05-13 | $9.00 | $9.08 | $8.86 | $8.98 | $8.02 | 67,999,030 |
| 2016-05-12 | $9.04 | $9.39 | $8.82 | $9.07 | $8.10 | 90,370,400 |
| 2016-05-11 | $8.68 | $9.38 | $8.63 | $9.11 | $8.14 | 134,761,630 |
| 2016-05-10 | $8.25 | $8.83 | $8.17 | $8.66 | $7.74 | 86,509,070 |
| 2016-05-09 | $8.30 | $8.38 | $8.08 | $8.25 | $7.37 | 32,951,470 |
| 2016-05-06 | $8.70 | $8.72 | $8.32 | $8.33 | $7.44 | 34,623,020 |
| 2016-05-05 | $8.64 | $8.69 | $8.55 | $8.66 | $7.74 | 26,526,050 |
| 2016-05-04 | $8.66 | $8.83 | $8.61 | $8.64 | $7.72 | 40,301,370 |
| 2016-05-03 | $8.34 | $8.85 | $8.28 | $8.71 | $7.78 | 99,180,110 |
| 2016-05-02 | $8.33 | $8.33 | $8.33 | $8.33 | $7.44 | 0 |
| 2016-04-29 | $8.00 | $8.53 | $7.91 | $8.33 | $7.44 | 55,185,510 |
| 2016-04-28 | $7.89 | $8.00 | $7.85 | $8.00 | $7.15 | 22,526,490 |
| 2016-04-27 | $7.92 | $7.94 | $7.87 | $7.89 | $7.05 | 19,604,980 |
| 2016-04-26 | $7.99 | $7.99 | $7.85 | $7.91 | $7.07 | 21,428,010 |
| 2016-04-25 | $8.00 | $8.02 | $7.90 | $7.96 | $7.11 | 15,823,920 |
| 2016-04-22 | $7.97 | $8.06 | $7.94 | $8.00 | $7.15 | 17,039,010 |
| 2016-04-21 | $8.08 | $8.10 | $7.98 | $7.99 | $7.14 | 19,608,570 |
| 2016-04-20 | $8.34 | $8.35 | $7.83 | $8.11 | $7.24 | 35,343,970 |
| 2016-04-19 | $8.30 | $8.35 | $8.27 | $8.33 | $7.44 | 11,355,850 |
| 2016-04-18 | $8.35 | $8.38 | $8.28 | $8.29 | $7.41 | 20,101,330 |
| 2016-04-15 | $8.46 | $8.46 | $8.38 | $8.41 | $7.51 | 20,774,970 |
| 2016-04-14 | $8.45 | $8.46 | $8.38 | $8.44 | $7.54 | 20,479,250 |
| 2016-04-13 | $8.41 | $8.52 | $8.39 | $8.41 | $7.51 | 47,563,780 |
| 2016-04-12 | $8.40 | $8.49 | $8.33 | $8.38 | $7.49 | 14,814,240 |
| 2016-04-11 | $8.33 | $8.51 | $8.33 | $8.44 | $7.54 | 18,856,080 |
| 2016-04-08 | $8.41 | $8.42 | $8.24 | $8.31 | $7.42 | 23,945,490 |
| 2016-04-07 | $8.58 | $8.59 | $8.45 | $8.47 | $7.57 | 21,574,950 |
| 2016-04-06 | $8.52 | $8.60 | $8.50 | $8.55 | $7.64 | 27,053,990 |
| 2016-04-05 | $8.55 | $8.68 | $8.38 | $8.59 | $7.67 | 50,386,270 |
| 2016-04-04 | $8.55 | $8.55 | $8.55 | $8.55 | $7.64 | 0 |
| 2016-04-01 | $8.47 | $8.56 | $8.37 | $8.55 | $7.64 | 19,818,180 |
| 2016-03-31 | $8.56 | $8.57 | $8.45 | $8.47 | $7.57 | 23,464,570 |
| 2016-03-30 | $8.41 | $8.54 | $8.40 | $8.53 | $7.62 | 26,111,440 |
| 2016-03-29 | $8.47 | $8.49 | $8.32 | $8.37 | $7.48 | 18,207,360 |
| 2016-03-28 | $8.50 | $8.62 | $8.42 | $8.47 | $7.57 | 18,063,710 |
| 2016-03-25 | $8.54 | $8.58 | $8.40 | $8.50 | $7.59 | 23,902,540 |
| 2016-03-24 | $8.73 | $8.73 | $8.53 | $8.54 | $7.63 | 24,775,430 |
| 2016-03-23 | $8.79 | $8.89 | $8.73 | $8.79 | $7.85 | 15,959,770 |
| 2016-03-22 | $8.87 | $8.88 | $8.80 | $8.81 | $7.87 | 20,835,100 |
| 2016-03-21 | $8.84 | $8.97 | $8.78 | $8.92 | $7.97 | 39,027,480 |
| 2016-03-18 | $8.69 | $8.88 | $8.69 | $8.77 | $7.83 | 40,677,190 |
| 2016-03-17 | $8.64 | $8.72 | $8.56 | $8.67 | $7.75 | 25,531,160 |
| 2016-03-16 | $8.50 | $8.75 | $8.50 | $8.64 | $7.72 | 38,992,310 |
| 2016-03-15 | $8.50 | $8.53 | $8.38 | $8.50 | $7.59 | 15,766,880 |
| 2016-03-14 | $8.36 | $8.62 | $8.32 | $8.47 | $7.57 | 22,417,860 |
| 2016-03-11 | $8.25 | $8.34 | $8.20 | $8.27 | $7.39 | 12,200,680 |
| 2016-03-10 | $8.42 | $8.57 | $8.29 | $8.32 | $7.43 | 17,222,020 |
| 2016-03-09 | $8.40 | $8.59 | $8.26 | $8.58 | $7.66 | 22,811,930 |
| 2016-03-08 | $8.58 | $8.59 | $8.18 | $8.57 | $7.66 | 31,596,260 |
| 2016-03-07 | $8.70 | $8.84 | $8.49 | $8.59 | $7.67 | 40,977,350 |
| 2016-03-04 | $8.55 | $8.80 | $8.39 | $8.70 | $7.77 | 62,043,010 |
| 2016-03-03 | $8.50 | $8.63 | $8.43 | $8.56 | $7.65 | 50,153,250 |
| 2016-03-02 | $8.23 | $8.63 | $8.17 | $8.59 | $7.67 | 79,574,810 |
| 2016-03-01 | $7.48 | $8.23 | $7.40 | $8.23 | $7.35 | 59,028,630 |
| 2016-02-29 | $7.80 | $7.80 | $7.24 | $7.48 | $6.68 | 40,689,920 |
| 2016-02-26 | $7.90 | $7.95 | $7.55 | $7.79 | $6.96 | 28,229,550 |
| 2016-02-25 | $8.34 | $8.34 | $7.62 | $7.78 | $6.95 | 55,181,300 |
| 2016-02-24 | $8.38 | $8.44 | $8.18 | $8.35 | $7.46 | 35,106,330 |
| 2016-02-23 | $8.50 | $8.53 | $8.31 | $8.40 | $7.50 | 24,590,910 |
| 2016-02-22 | $8.43 | $8.53 | $8.38 | $8.52 | $7.61 | 41,498,900 |
| 2016-02-19 | $8.38 | $8.42 | $8.27 | $8.33 | $7.44 | 31,883,440 |
| 2016-02-18 | $8.55 | $8.58 | $8.39 | $8.40 | $7.50 | 34,001,420 |
| 2016-02-17 | $8.40 | $8.57 | $8.33 | $8.47 | $7.57 | 31,881,760 |
| 2016-02-16 | $8.16 | $8.44 | $8.13 | $8.41 | $7.51 | 33,597,460 |
| 2016-02-15 | $8.00 | $8.19 | $7.92 | $8.11 | $7.24 | 24,624,980 |
| 2016-02-12 | $8.28 | $8.28 | $8.28 | $8.28 | $7.40 | 0 |
| 2016-02-11 | $8.28 | $8.28 | $8.28 | $8.28 | $7.40 | 0 |
| 2016-02-10 | $8.28 | $8.28 | $8.28 | $8.28 | $7.40 | 0 |
| 2016-02-09 | $8.28 | $8.28 | $8.28 | $8.28 | $7.40 | 0 |
| 2016-02-08 | $8.28 | $8.28 | $8.28 | $8.28 | $7.40 | 0 |
| 2016-02-05 | $8.48 | $8.49 | $8.25 | $8.28 | $7.40 | 26,914,400 |
| 2016-02-04 | $8.31 | $8.60 | $8.30 | $8.40 | $7.50 | 43,583,520 |
| 2016-02-03 | $8.28 | $8.45 | $8.15 | $8.27 | $7.39 | 58,066,730 |
| 2016-02-02 | $8.18 | $8.80 | $8.18 | $8.51 | $7.60 | 104,639,930 |
| 2016-02-01 | $8.93 | $9.38 | $8.93 | $8.93 | $7.98 | 40,567,470 |
| 2016-01-29 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-28 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-26 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-25 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-22 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-21 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-20 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-19 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-18 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-15 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-14 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-13 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-12 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-11 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-08 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-07 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-06 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-05 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-04 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2016-01-01 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-31 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-30 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-29 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-28 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-25 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-24 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-23 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-22 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-21 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-18 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-17 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-16 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-15 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-14 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-11 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-10 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-09 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-08 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-07 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-04 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-03 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-02 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-12-01 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-30 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-27 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-26 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-25 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-24 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-23 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-20 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-16 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-13 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-12 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-10 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-09 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-06 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-05 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-03 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-30 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-29 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-28 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-27 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-23 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-22 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-20 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $8.86 | 0 |
| 2015-10-16 | $9.85 | $10.10 | $9.75 | $9.92 | $8.86 | 59,289,370 |
| 2015-10-15 | $9.51 | $9.80 | $9.50 | $9.78 | $8.74 | 42,412,090 |
| 2015-10-14 | $9.69 | $9.70 | $9.53 | $9.56 | $8.54 | 33,045,850 |
| 2015-10-13 | $9.70 | $9.75 | $9.62 | $9.72 | $8.68 | 44,033,480 |
| 2015-10-12 | $9.42 | $9.79 | $9.38 | $9.72 | $8.68 | 52,774,080 |
| 2015-10-09 | $9.31 | $9.45 | $9.20 | $9.37 | $8.37 | 36,525,030 |
| 2015-10-08 | $9.45 | $9.53 | $9.31 | $9.34 | $8.34 | 37,678,860 |
| 2015-10-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.09 | 0 |
| 2015-10-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.09 | 0 |
| 2015-10-05 | $9.06 | $9.06 | $9.06 | $9.06 | $8.09 | 0 |
| 2015-10-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.09 | 0 |
| 2015-10-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.09 | 0 |
| 2015-09-30 | $9.05 | $9.14 | $9.03 | $9.06 | $8.09 | 19,516,250 |
| 2015-09-29 | $9.21 | $9.23 | $9.01 | $9.03 | $8.07 | 24,110,460 |
| 2015-09-28 | $9.43 | $9.44 | $9.22 | $9.37 | $8.37 | 19,939,130 |
| 2015-09-25 | $9.62 | $9.68 | $9.26 | $9.43 | $8.42 | 35,210,230 |
| 2015-09-24 | $9.74 | $9.77 | $9.60 | $9.69 | $8.66 | 29,224,490 |
| 2015-09-23 | $9.82 | $9.85 | $9.61 | $9.64 | $8.61 | 34,144,380 |
| 2015-09-22 | $9.99 | $10.04 | $9.91 | $9.97 | $8.91 | 36,869,350 |
| 2015-09-21 | $9.85 | $9.98 | $9.77 | $9.95 | $8.89 | 30,670,060 |
| 2015-09-18 | $9.91 | $10.02 | $9.70 | $9.88 | $8.83 | 28,550,350 |
| 2015-09-17 | $10.18 | $10.18 | $9.75 | $9.76 | $8.72 | 43,963,810 |
| 2015-09-16 | $9.65 | $10.49 | $9.53 | $10.18 | $9.09 | 44,226,990 |
| 2015-09-15 | $9.65 | $9.79 | $9.41 | $9.66 | $8.63 | 39,431,210 |
| 2015-09-14 | $9.88 | $9.95 | $9.28 | $9.92 | $8.86 | 64,875,580 |
| 2015-09-11 | $9.85 | $9.97 | $9.70 | $9.78 | $8.74 | 23,999,490 |
| 2015-09-10 | $9.84 | $10.10 | $9.77 | $9.93 | $8.87 | 34,469,640 |
| 2015-09-09 | $9.98 | $10.14 | $9.81 | $10.02 | $8.95 | 52,844,540 |
| 2015-09-08 | $9.70 | $9.96 | $9.39 | $9.89 | $8.83 | 39,104,470 |
| 2015-09-07 | $10.29 | $10.48 | $9.66 | $9.77 | $8.73 | 87,990,450 |
| 2015-09-04 | $10.35 | $10.35 | $10.35 | $10.35 | $9.25 | 0 |
| 2015-09-03 | $10.35 | $10.35 | $10.35 | $10.35 | $9.25 | 0 |
| 2015-09-02 | $9.65 | $10.47 | $9.58 | $10.35 | $9.25 | 127,317,090 |
| 2015-09-01 | $9.72 | $10.13 | $9.31 | $10.11 | $9.03 | 106,775,100 |
| 2015-08-31 | $9.67 | $10.10 | $9.11 | $10.04 | $8.97 | 97,899,380 |
| 2015-08-28 | $9.56 | $9.97 | $9.36 | $9.82 | $8.77 | 87,136,640 |
| 2015-08-27 | $9.02 | $9.50 | $8.80 | $9.47 | $8.46 | 89,736,060 |
| 2015-08-26 | $8.76 | $9.22 | $8.37 | $8.81 | $7.87 | 104,251,750 |
| 2015-08-25 | $8.83 | $9.46 | $8.61 | $8.61 | $7.69 | 119,829,390 |
| 2015-08-24 | $10.05 | $10.24 | $9.57 | $9.57 | $8.55 | 96,243,830 |
| 2015-08-21 | $11.20 | $11.38 | $10.52 | $10.63 | $9.50 | 86,888,240 |
| 2015-08-20 | $11.84 | $12.18 | $11.41 | $11.53 | $10.30 | 92,611,510 |
| 2015-08-19 | $11.12 | $11.66 | $10.70 | $11.51 | $10.28 | 75,316,360 |
| 2015-08-18 | $12.01 | $12.25 | $11.10 | $11.37 | $10.16 | 86,194,790 |