China Yangtze Power Company Ltd (600900) Exchange: SHG
Data as of Aug. 27, 2025
$27.86 ($-0.20) -0.71%
China Yangtze Power Company Ltd - Daily Information
Click for more stock information on China Yangtze Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $28.06 |
| Previous Close | $27.86 |
| High | $28.08 |
| Low | $27.86 |
| Adjusted Open | $28.06 |
| Previous Adjusted Close | $27.86 |
| Adjusted High | $28.08 |
| Adjusted Low | $27.86 |
About China Yangtze Power Company Ltd (600900)
No Description Available
Invest in China Yangtze Power Company Ltd (600900)
Historical Stock Data for China Yangtze Power Company Ltd (600900)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $28.06 | $28.08 | $27.86 | $27.86 | $27.86 | 82,497,210 |
| 2025-08-07 | $27.94 | $28.18 | $27.84 | $28.06 | $28.06 | 105,195,680 |
| 2025-08-06 | $28.09 | $28.12 | $27.87 | $27.97 | $27.97 | 114,493,480 |
| 2025-08-05 | $28.14 | $28.18 | $27.96 | $28.10 | $28.10 | 78,715,270 |
| 2025-08-04 | $27.90 | $28.17 | $27.80 | $28.14 | $28.14 | 82,320,370 |
| 2025-08-01 | $27.79 | $28.05 | $27.68 | $27.99 | $27.99 | 98,148,610 |
| 2025-07-31 | $28.42 | $28.42 | $27.70 | $27.84 | $27.84 | 257,969,830 |
| 2025-07-30 | $28.64 | $28.94 | $28.64 | $28.70 | $28.70 | 97,828,040 |
| 2025-07-29 | $28.61 | $28.74 | $28.60 | $28.63 | $28.63 | 71,772,010 |
| 2025-07-28 | $28.75 | $28.84 | $28.60 | $28.64 | $28.64 | 84,445,060 |
| 2025-07-25 | $28.86 | $28.98 | $28.75 | $28.75 | $28.75 | 100,879,090 |
| 2025-07-24 | $29.19 | $29.19 | $28.80 | $28.94 | $28.94 | 166,882,770 |
| 2025-07-23 | $29.41 | $29.45 | $29.17 | $29.18 | $29.18 | 107,354,950 |
| 2025-07-22 | $29.46 | $29.51 | $29.28 | $29.36 | $29.36 | 94,394,050 |
| 2025-07-21 | $29.70 | $29.86 | $29.42 | $29.51 | $29.51 | 77,827,650 |
| 2025-07-18 | $29.54 | $29.60 | $29.35 | $29.50 | $29.50 | 60,170,190 |
| 2025-07-17 | $30.32 | $30.40 | $30.12 | $30.16 | $30.16 | 61,465,550 |
| 2025-07-16 | $30.60 | $30.66 | $30.33 | $30.34 | $30.34 | 38,621,350 |
| 2025-07-15 | $30.61 | $30.68 | $30.35 | $30.48 | $30.48 | 56,246,160 |
| 2025-07-14 | $30.42 | $30.79 | $30.40 | $30.61 | $30.61 | 77,154,720 |
| 2025-07-11 | $29.92 | $30.59 | $29.87 | $30.40 | $30.40 | 164,215,480 |
| 2025-07-10 | $30.00 | $30.08 | $29.80 | $29.90 | $29.90 | 94,764,310 |
| 2025-07-09 | $29.95 | $30.10 | $29.85 | $29.98 | $29.98 | 67,038,320 |
| 2025-07-08 | $30.27 | $30.27 | $29.91 | $29.92 | $29.92 | 107,328,600 |
| 2025-07-07 | $30.24 | $30.28 | $30.07 | $30.26 | $30.26 | 50,827,850 |
| 2025-07-04 | $30.06 | $30.29 | $30.01 | $30.16 | $30.16 | 67,922,810 |
| 2025-07-03 | $30.26 | $30.28 | $29.85 | $30.09 | $30.09 | 93,681,120 |
| 2025-07-02 | $30.40 | $30.48 | $30.22 | $30.25 | $30.25 | 57,183,500 |
| 2025-06-30 | $30.23 | $30.42 | $30.10 | $30.14 | $30.14 | 75,518,460 |
| 2025-06-27 | $31.16 | $31.16 | $30.20 | $30.22 | $30.22 | 147,453,010 |
| 2025-06-26 | $30.88 | $31.19 | $30.86 | $31.11 | $31.11 | 70,564,860 |
| 2025-06-25 | $30.48 | $30.95 | $30.40 | $30.88 | $30.88 | 78,370,670 |
| 2025-06-24 | $30.61 | $30.81 | $30.53 | $30.58 | $30.58 | 78,840,000 |
| 2025-06-23 | $30.38 | $30.76 | $30.28 | $30.65 | $30.65 | 58,800,920 |
| 2025-06-20 | $30.72 | $30.83 | $30.38 | $30.40 | $30.40 | 56,160,340 |
| 2025-06-19 | $30.80 | $30.84 | $30.58 | $30.72 | $30.72 | 55,930,570 |
| 2025-06-18 | $30.60 | $30.86 | $30.57 | $30.71 | $30.71 | 62,172,080 |
| 2025-06-17 | $30.45 | $30.70 | $30.06 | $30.67 | $30.67 | 78,898,570 |
| 2025-06-13 | $30.19 | $30.66 | $30.18 | $30.62 | $30.62 | 104,423,430 |
| 2025-06-12 | $30.16 | $30.33 | $30.02 | $30.19 | $30.19 | 63,183,870 |
| 2025-06-11 | $30.00 | $30.28 | $29.98 | $30.18 | $30.18 | 57,665,620 |
| 2025-06-10 | $29.98 | $30.29 | $29.96 | $30.03 | $30.03 | 66,348,840 |
| 2025-06-09 | $29.93 | $30.09 | $29.85 | $29.98 | $29.98 | 68,059,360 |
| 2025-06-06 | $29.80 | $30.02 | $29.75 | $29.99 | $29.99 | 54,693,650 |
| 2025-06-05 | $29.89 | $29.94 | $29.65 | $29.80 | $29.80 | 55,135,040 |
| 2025-06-04 | $30.14 | $30.16 | $29.85 | $29.89 | $29.89 | 59,558,200 |
| 2025-06-03 | $30.28 | $30.35 | $29.85 | $30.15 | $30.15 | 78,322,250 |
| 2025-05-30 | $30.32 | $30.49 | $30.20 | $30.20 | $30.20 | 64,479,000 |
| 2025-05-29 | $30.48 | $30.55 | $30.11 | $30.29 | $30.29 | 66,936,870 |
| 2025-05-28 | $30.27 | $30.55 | $30.20 | $30.53 | $30.53 | 53,780,910 |
| 2025-05-27 | $30.30 | $30.59 | $30.22 | $30.26 | $30.26 | 56,798,060 |
| 2025-05-26 | $30.40 | $30.56 | $30.12 | $30.34 | $30.34 | 62,651,240 |
| 2025-05-23 | $30.99 | $31.06 | $30.39 | $30.49 | $30.49 | 85,424,770 |
| 2025-05-22 | $30.80 | $31.05 | $30.56 | $31.03 | $31.03 | 53,726,370 |
| 2025-05-21 | $30.74 | $30.95 | $30.70 | $30.80 | $30.80 | 53,549,850 |
| 2025-05-20 | $30.48 | $30.94 | $30.48 | $30.68 | $30.68 | 60,587,620 |
| 2025-05-19 | $30.10 | $30.58 | $30.10 | $30.47 | $30.47 | 56,194,240 |
| 2025-05-16 | $30.30 | $30.50 | $29.96 | $30.10 | $30.10 | 63,755,990 |
| 2025-05-15 | $30.06 | $30.36 | $30.00 | $30.35 | $30.35 | 71,543,290 |
| 2025-05-14 | $29.73 | $30.10 | $29.67 | $30.08 | $30.08 | 74,790,570 |
| 2025-05-13 | $29.42 | $29.74 | $29.36 | $29.74 | $29.74 | 61,698,610 |
| 2025-05-12 | $29.46 | $29.69 | $29.31 | $29.54 | $29.54 | 57,235,500 |
| 2025-05-09 | $29.30 | $29.77 | $29.28 | $29.55 | $29.55 | 73,292,760 |
| 2025-05-08 | $29.28 | $29.48 | $29.22 | $29.31 | $29.31 | 46,996,050 |
| 2025-05-07 | $29.28 | $29.38 | $29.06 | $29.35 | $29.35 | 80,888,990 |
| 2025-05-06 | $29.65 | $29.65 | $29.13 | $29.18 | $29.18 | 83,099,000 |
| 2025-04-30 | $29.55 | $29.57 | $29.32 | $29.50 | $29.50 | 55,350,880 |
| 2025-04-29 | $29.72 | $29.77 | $29.35 | $29.46 | $29.46 | 72,305,920 |
| 2025-04-28 | $29.52 | $29.92 | $29.41 | $29.72 | $29.72 | 72,347,090 |
| 2025-04-25 | $29.48 | $29.73 | $29.30 | $29.52 | $29.52 | 54,457,220 |
| 2025-04-24 | $29.20 | $29.55 | $29.16 | $29.46 | $29.46 | 56,927,330 |
| 2025-04-23 | $29.28 | $29.38 | $29.08 | $29.20 | $29.20 | 61,610,690 |
| 2025-04-22 | $29.32 | $29.82 | $29.23 | $29.33 | $29.33 | 76,894,860 |
| 2025-04-21 | $29.50 | $29.70 | $29.30 | $29.31 | $29.31 | 56,583,750 |
| 2025-04-18 | $29.10 | $29.60 | $29.06 | $29.58 | $29.58 | 88,117,390 |
| 2025-04-17 | $29.30 | $29.32 | $29.00 | $29.21 | $29.21 | 84,085,340 |
| 2025-04-16 | $29.25 | $29.41 | $29.05 | $29.40 | $29.40 | 100,760,210 |
| 2025-04-15 | $29.08 | $29.35 | $28.99 | $29.27 | $29.27 | 78,307,970 |
| 2025-04-14 | $29.01 | $29.25 | $28.82 | $29.15 | $29.15 | 82,637,530 |
| 2025-04-11 | $29.28 | $29.28 | $29.00 | $29.20 | $29.20 | 87,332,100 |
| 2025-04-10 | $29.46 | $29.49 | $28.85 | $29.17 | $29.17 | 138,562,490 |
| 2025-04-09 | $29.05 | $29.60 | $28.76 | $29.57 | $29.57 | 219,801,800 |
| 2025-04-08 | $28.26 | $29.18 | $28.00 | $29.05 | $29.05 | 234,119,050 |
| 2025-04-07 | $28.04 | $28.86 | $27.77 | $28.33 | $28.33 | 325,872,230 |
| 2025-04-03 | $27.71 | $28.44 | $27.71 | $28.40 | $28.40 | 143,798,230 |
| 2025-04-02 | $27.90 | $27.96 | $27.71 | $27.83 | $27.83 | 55,353,030 |
| 2025-04-01 | $27.85 | $27.94 | $27.66 | $27.90 | $27.90 | 57,988,640 |
| 2025-03-31 | $27.92 | $28.11 | $27.75 | $27.81 | $27.81 | 90,484,100 |
| 2025-03-28 | $27.76 | $27.90 | $27.64 | $27.85 | $27.85 | 57,222,330 |
| 2025-03-27 | $27.75 | $27.86 | $27.62 | $27.77 | $27.77 | 57,299,120 |
| 2025-03-26 | $27.93 | $27.99 | $27.61 | $27.83 | $27.83 | 69,088,340 |
| 2025-03-25 | $27.71 | $28.00 | $27.56 | $27.93 | $27.93 | 77,255,980 |
| 2025-03-24 | $27.42 | $27.80 | $27.37 | $27.70 | $27.70 | 99,162,480 |
| 2025-03-21 | $27.67 | $27.76 | $27.37 | $27.40 | $27.40 | 74,187,670 |
| 2025-03-20 | $27.70 | $27.76 | $27.54 | $27.64 | $27.64 | 60,194,150 |
| 2025-03-19 | $27.24 | $27.70 | $27.16 | $27.63 | $27.63 | 131,859,930 |
| 2025-03-18 | $27.37 | $27.42 | $27.17 | $27.20 | $27.20 | 77,719,310 |
| 2025-03-17 | $27.51 | $27.69 | $27.35 | $27.37 | $27.37 | 76,352,190 |
| 2025-03-14 | $27.29 | $27.55 | $27.23 | $27.45 | $27.45 | 111,413,990 |
| 2025-03-13 | $27.10 | $27.35 | $27.09 | $27.25 | $27.25 | 87,409,660 |
| 2025-03-12 | $27.16 | $27.19 | $27.01 | $27.12 | $27.12 | 78,523,790 |
| 2025-03-11 | $27.04 | $27.29 | $27.03 | $27.19 | $27.19 | 91,040,310 |
| 2025-03-10 | $27.27 | $27.28 | $27.03 | $27.10 | $27.10 | 88,322,350 |
| 2025-03-07 | $27.21 | $27.37 | $27.13 | $27.26 | $27.26 | 68,383,210 |
| 2025-03-06 | $27.41 | $27.48 | $27.15 | $27.22 | $27.22 | 98,075,920 |
| 2025-03-05 | $27.14 | $27.60 | $27.01 | $27.48 | $27.48 | 94,660,550 |
| 2025-03-04 | $27.09 | $27.20 | $26.98 | $27.15 | $27.15 | 64,725,190 |
| 2025-03-03 | $27.38 | $27.43 | $27.06 | $27.09 | $27.09 | 112,763,440 |
| 2025-02-28 | $27.48 | $27.74 | $27.35 | $27.38 | $27.38 | 117,501,780 |
| 2025-02-27 | $27.64 | $27.72 | $27.31 | $27.52 | $27.52 | 99,176,940 |
| 2025-02-26 | $27.30 | $27.70 | $27.27 | $27.63 | $27.63 | 88,916,960 |
| 2025-02-25 | $27.58 | $27.65 | $27.20 | $27.33 | $27.33 | 97,322,860 |
| 2025-02-24 | $27.80 | $27.92 | $27.51 | $27.55 | $27.55 | 129,403,180 |
| 2025-02-20 | $28.00 | $28.12 | $27.86 | $28.04 | $28.04 | 69,621,180 |
| 2025-02-19 | $28.26 | $28.41 | $28.03 | $28.07 | $28.07 | 83,243,100 |
| 2025-02-18 | $28.05 | $28.56 | $28.05 | $28.36 | $28.36 | 108,370,670 |
| 2025-02-17 | $28.06 | $28.17 | $27.62 | $28.17 | $28.17 | 109,580,720 |
| 2025-02-14 | $28.17 | $28.50 | $28.05 | $28.21 | $28.21 | 92,876,380 |
| 2025-02-13 | $27.92 | $28.23 | $27.83 | $28.17 | $28.17 | 94,001,810 |
| 2025-02-12 | $27.85 | $28.03 | $27.77 | $27.99 | $27.99 | 71,470,070 |
| 2025-02-11 | $27.98 | $27.98 | $27.70 | $27.90 | $27.90 | 90,138,630 |
| 2025-02-10 | $28.05 | $28.16 | $27.90 | $27.91 | $27.91 | 96,900,080 |
| 2025-02-07 | $28.20 | $28.24 | $27.90 | $28.13 | $28.13 | 109,147,550 |
| 2025-02-06 | $28.36 | $28.43 | $28.13 | $28.27 | $28.27 | 67,609,730 |
| 2025-02-05 | $28.86 | $28.89 | $28.27 | $28.35 | $28.35 | 90,286,110 |
| 2025-01-27 | $28.27 | $29.10 | $28.22 | $28.90 | $28.90 | 99,524,450 |
| 2025-01-24 | $28.38 | $28.65 | $28.20 | $28.20 | $28.20 | 84,000,580 |
| 2025-01-23 | $28.72 | $28.81 | $28.28 | $28.50 | $28.50 | 103,468,370 |
| 2025-01-22 | $29.16 | $29.30 | $28.60 | $28.69 | $28.69 | 107,370,320 |
| 2025-01-21 | $28.96 | $29.31 | $28.82 | $29.16 | $29.16 | 78,941,330 |
| 2025-01-20 | $29.05 | $29.06 | $28.83 | $28.97 | $28.97 | 66,542,380 |
| 2025-01-17 | $28.87 | $29.03 | $28.76 | $29.01 | $29.01 | 59,637,230 |
| 2025-01-16 | $28.73 | $28.98 | $28.72 | $28.84 | $28.84 | 72,060,240 |
| 2025-01-15 | $28.73 | $29.12 | $28.61 | $28.80 | $28.80 | 72,279,280 |
| 2025-01-14 | $28.80 | $28.98 | $28.72 | $28.84 | $28.84 | 81,985,670 |
| 2025-01-13 | $28.80 | $28.91 | $28.43 | $28.81 | $28.81 | 90,627,810 |
| 2025-01-09 | $28.94 | $29.06 | $28.64 | $28.79 | $28.79 | 58,177,060 |
| 2025-01-08 | $28.67 | $29.16 | $28.63 | $29.00 | $29.00 | 90,630,930 |
| 2025-01-07 | $28.88 | $28.89 | $28.54 | $28.70 | $28.70 | 65,496,030 |
| 2025-01-06 | $29.10 | $29.10 | $28.51 | $28.89 | $28.89 | 79,467,430 |
| 2025-01-03 | $29.21 | $29.43 | $28.85 | $29.00 | $29.00 | 94,632,290 |
| 2025-01-02 | $29.51 | $29.73 | $29.08 | $29.20 | $29.20 | 104,122,010 |
| 2024-12-31 | $29.40 | $29.77 | $29.36 | $29.55 | $29.55 | 96,537,040 |
| 2024-12-30 | $29.61 | $29.83 | $29.34 | $29.41 | $29.41 | 77,825,660 |
| 2024-12-27 | $29.30 | $29.63 | $29.17 | $29.61 | $29.61 | 85,423,710 |
| 2024-12-26 | $29.79 | $29.83 | $29.29 | $29.32 | $29.32 | 89,884,560 |
| 2024-12-25 | $29.82 | $29.93 | $29.67 | $29.79 | $29.79 | 68,516,050 |
| 2024-12-24 | $29.47 | $29.85 | $29.36 | $29.81 | $29.81 | 92,735,550 |
| 2024-12-23 | $29.19 | $29.81 | $29.11 | $29.57 | $29.57 | 108,633,630 |
| 2024-12-20 | $29.21 | $29.43 | $29.08 | $29.20 | $29.20 | 78,725,170 |
| 2024-12-19 | $29.26 | $29.66 | $29.21 | $29.26 | $29.26 | 91,061,600 |
| 2024-12-18 | $29.38 | $29.82 | $29.13 | $29.42 | $29.42 | 98,396,560 |
| 2024-12-17 | $29.33 | $29.55 | $29.19 | $29.27 | $29.27 | 107,804,410 |
| 2024-12-16 | $28.78 | $29.39 | $28.78 | $29.28 | $29.28 | 143,463,290 |
| 2024-12-13 | $28.44 | $28.88 | $28.34 | $28.72 | $28.72 | 154,285,770 |
| 2024-12-12 | $28.15 | $28.48 | $28.13 | $28.40 | $28.40 | 77,874,960 |
| 2024-12-11 | $28.10 | $28.22 | $27.97 | $28.17 | $28.17 | 63,618,430 |
| 2024-12-10 | $28.40 | $28.58 | $27.96 | $28.02 | $28.02 | 167,887,750 |
| 2024-12-09 | $28.13 | $28.51 | $27.93 | $28.41 | $28.41 | 80,287,290 |
| 2024-12-06 | $28.32 | $28.54 | $28.15 | $28.18 | $28.18 | 90,935,410 |
| 2024-12-05 | $28.40 | $28.68 | $28.20 | $28.30 | $28.30 | 98,035,430 |
| 2024-12-04 | $27.95 | $28.53 | $27.81 | $28.45 | $28.45 | 137,225,660 |
| 2024-12-03 | $27.62 | $28.10 | $27.54 | $27.95 | $27.95 | 134,347,560 |
| 2024-12-02 | $27.39 | $27.71 | $27.30 | $27.61 | $27.61 | 88,629,900 |
| 2024-11-29 | $27.44 | $27.70 | $27.30 | $27.32 | $27.32 | 109,026,420 |
| 2024-11-28 | $27.37 | $27.48 | $27.17 | $27.43 | $27.43 | 69,160,630 |
| 2024-11-27 | $26.98 | $27.45 | $26.98 | $27.39 | $27.39 | 102,469,310 |
| 2024-11-26 | $27.10 | $27.19 | $26.91 | $27.00 | $27.00 | 88,306,380 |
| 2024-11-25 | $27.39 | $27.59 | $27.03 | $27.13 | $27.13 | 101,408,770 |
| 2024-11-22 | $27.67 | $27.78 | $27.26 | $27.26 | $27.26 | 97,129,110 |
| 2024-11-21 | $27.56 | $27.70 | $27.54 | $27.67 | $27.67 | 67,848,490 |
| 2024-11-20 | $27.37 | $27.75 | $27.21 | $27.62 | $27.62 | 99,804,940 |
| 2024-11-19 | $27.40 | $27.50 | $27.17 | $27.37 | $27.37 | 95,680,280 |
| 2024-11-18 | $27.16 | $27.54 | $27.09 | $27.42 | $27.42 | 119,051,790 |
| 2024-11-15 | $27.37 | $27.49 | $27.10 | $27.10 | $27.10 | 93,580,890 |
| 2024-11-14 | $27.35 | $27.69 | $27.23 | $27.42 | $27.42 | 98,646,620 |
| 2024-11-13 | $26.88 | $27.49 | $26.78 | $27.39 | $27.39 | 155,188,220 |
| 2024-11-12 | $27.48 | $27.63 | $26.95 | $26.97 | $26.97 | 201,746,670 |
| 2024-11-11 | $27.46 | $27.63 | $27.36 | $27.48 | $27.48 | 93,996,200 |
| 2024-11-08 | $27.84 | $27.96 | $27.53 | $27.62 | $27.62 | 119,023,480 |
| 2024-11-07 | $27.40 | $27.85 | $27.39 | $27.83 | $27.83 | 133,033,380 |
| 2024-11-06 | $27.83 | $27.90 | $27.46 | $27.50 | $27.50 | 138,088,740 |
| 2024-11-05 | $27.81 | $27.94 | $27.72 | $27.86 | $27.86 | 130,938,760 |
| 2024-11-04 | $27.98 | $27.99 | $27.61 | $27.90 | $27.90 | 90,600,960 |
| 2024-11-01 | $27.51 | $28.00 | $27.39 | $27.98 | $27.98 | 121,360,770 |
| 2024-10-31 | $27.98 | $28.01 | $27.42 | $27.58 | $27.58 | 121,903,140 |
| 2024-10-30 | $27.72 | $27.89 | $27.45 | $27.71 | $27.71 | 101,259,890 |
| 2024-10-29 | $27.54 | $28.03 | $27.35 | $27.71 | $27.71 | 131,188,360 |
| 2024-10-28 | $27.54 | $27.54 | $27.16 | $27.54 | $27.54 | 117,784,910 |
| 2024-10-25 | $28.00 | $28.08 | $27.41 | $27.54 | $27.54 | 150,718,470 |
| 2024-10-24 | $28.06 | $28.13 | $27.75 | $28.00 | $28.00 | 78,386,190 |
| 2024-10-23 | $28.08 | $28.33 | $28.00 | $28.06 | $28.06 | 90,280,070 |
| 2024-10-22 | $27.96 | $28.36 | $27.83 | $28.08 | $28.08 | 104,063,230 |
| 2024-10-21 | $28.36 | $28.36 | $27.85 | $27.96 | $27.96 | 139,628,420 |
| 2024-10-18 | $28.32 | $28.67 | $28.03 | $28.43 | $28.43 | 149,181,610 |
| 2024-10-17 | $28.73 | $28.79 | $28.30 | $28.30 | $28.30 | 112,093,820 |
| 2024-10-16 | $28.80 | $29.32 | $28.61 | $28.71 | $28.71 | 127,230,020 |
| 2024-10-15 | $29.30 | $29.39 | $28.88 | $28.88 | $28.88 | 117,112,840 |
| 2024-10-14 | $29.22 | $29.55 | $29.10 | $29.35 | $29.35 | 144,701,440 |
| 2024-10-11 | $29.20 | $29.75 | $29.00 | $29.21 | $29.21 | 142,589,630 |
| 2024-10-10 | $28.60 | $29.83 | $28.59 | $29.18 | $29.18 | 262,428,400 |
| 2024-10-09 | $28.98 | $29.39 | $28.22 | $28.55 | $28.55 | 266,925,420 |
| 2024-10-08 | $32.01 | $32.28 | $28.88 | $29.22 | $29.22 | 462,356,540 |
| 2024-09-30 | $28.83 | $30.50 | $28.61 | $30.05 | $30.05 | 396,078,490 |
| 2024-09-27 | $29.23 | $29.23 | $28.06 | $28.99 | $28.99 | 188,703,670 |
| 2024-09-26 | $29.04 | $29.13 | $28.71 | $29.13 | $29.13 | 114,316,340 |
| 2024-09-25 | $28.92 | $29.64 | $28.83 | $28.93 | $28.93 | 118,176,240 |
| 2024-09-24 | $28.43 | $28.88 | $28.07 | $28.76 | $28.76 | 106,478,650 |
| 2024-09-23 | $28.15 | $28.43 | $27.98 | $28.20 | $28.20 | 47,904,950 |
| 2024-09-20 | $28.18 | $28.32 | $27.84 | $28.15 | $28.15 | 82,295,180 |
| 2024-09-19 | $28.37 | $28.43 | $27.84 | $28.33 | $28.33 | 69,799,710 |
| 2024-09-18 | $28.25 | $28.74 | $28.22 | $28.32 | $28.32 | 52,623,620 |
| 2024-09-13 | $27.86 | $28.50 | $27.82 | $28.30 | $28.30 | 80,973,210 |
| 2024-09-12 | $27.70 | $28.06 | $27.63 | $27.86 | $27.86 | 66,219,140 |
| 2024-09-11 | $29.15 | $29.15 | $27.65 | $27.80 | $27.80 | 143,949,740 |
| 2024-09-10 | $29.31 | $29.49 | $28.95 | $29.15 | $29.15 | 58,004,960 |
| 2024-09-09 | $29.23 | $29.43 | $29.06 | $29.35 | $29.35 | 63,373,240 |
| 2024-09-06 | $29.10 | $29.48 | $29.07 | $29.10 | $29.10 | 40,053,760 |
| 2024-09-05 | $29.16 | $29.28 | $28.92 | $29.12 | $29.12 | 37,487,410 |
| 2024-09-04 | $29.11 | $29.34 | $28.91 | $29.15 | $29.15 | 40,153,500 |
| 2024-09-03 | $29.65 | $29.79 | $29.05 | $29.11 | $29.11 | 66,710,790 |
| 2024-09-02 | $29.03 | $29.81 | $29.02 | $29.71 | $29.71 | 73,329,610 |
| 2024-08-30 | $29.25 | $29.58 | $28.71 | $29.38 | $29.38 | 89,849,340 |
| 2024-08-29 | $29.84 | $29.87 | $29.26 | $29.36 | $29.36 | 67,603,580 |
| 2024-08-28 | $29.79 | $30.10 | $29.70 | $29.82 | $29.82 | 49,690,220 |
| 2024-08-27 | $29.76 | $29.90 | $29.58 | $29.80 | $29.80 | 35,060,500 |
| 2024-08-26 | $29.91 | $30.05 | $29.48 | $29.82 | $29.82 | 49,639,580 |
| 2024-08-23 | $30.27 | $30.32 | $29.80 | $29.91 | $29.91 | 54,611,190 |
| 2024-08-22 | $29.70 | $30.30 | $29.69 | $30.24 | $30.24 | 77,938,020 |
| 2024-08-21 | $29.66 | $29.79 | $29.23 | $29.75 | $29.75 | 47,190,990 |
| 2024-08-20 | $29.76 | $29.84 | $29.43 | $29.65 | $29.65 | 46,130,400 |
| 2024-08-19 | $29.59 | $29.86 | $29.57 | $29.73 | $29.73 | 42,798,250 |
| 2024-08-16 | $29.82 | $29.88 | $29.53 | $29.62 | $29.62 | 50,949,930 |
| 2024-08-15 | $29.54 | $29.97 | $29.40 | $29.80 | $29.80 | 59,889,590 |
| 2024-08-14 | $29.29 | $29.85 | $29.03 | $29.55 | $29.55 | 67,862,640 |
| 2024-08-13 | $29.28 | $29.38 | $29.06 | $29.26 | $29.26 | 46,163,030 |
| 2024-08-12 | $29.56 | $29.71 | $29.12 | $29.18 | $29.18 | 51,089,120 |
| 2024-08-09 | $29.71 | $29.79 | $29.37 | $29.54 | $29.54 | 59,690,060 |
| 2024-08-08 | $29.75 | $30.01 | $29.62 | $29.78 | $29.78 | 46,760,470 |
| 2024-08-07 | $29.37 | $30.05 | $29.37 | $29.75 | $29.75 | 67,641,080 |
| 2024-08-06 | $29.90 | $30.09 | $29.30 | $29.46 | $29.46 | 93,657,370 |
| 2024-08-05 | $30.09 | $30.20 | $29.85 | $29.90 | $29.90 | 63,103,070 |
| 2024-08-02 | $30.00 | $30.32 | $29.80 | $30.24 | $30.24 | 57,775,050 |
| 2024-08-01 | $29.65 | $30.34 | $29.60 | $30.12 | $30.12 | 68,485,870 |
| 2024-07-31 | $30.05 | $30.07 | $29.48 | $29.86 | $29.86 | 94,433,190 |
| 2024-07-30 | $30.17 | $30.46 | $29.88 | $30.11 | $30.11 | 60,682,300 |
| 2024-07-29 | $29.96 | $30.40 | $29.51 | $30.20 | $30.20 | 75,162,250 |
| 2024-07-26 | $30.71 | $30.71 | $29.73 | $30.15 | $30.15 | 114,955,270 |
| 2024-07-25 | $31.07 | $31.28 | $30.37 | $30.83 | $30.83 | 97,736,870 |
| 2024-07-24 | $30.67 | $31.19 | $30.54 | $31.04 | $31.04 | 88,281,100 |
| 2024-07-23 | $30.40 | $30.80 | $30.28 | $30.67 | $30.67 | 90,144,790 |
| 2024-07-22 | $30.58 | $30.60 | $29.70 | $30.38 | $30.38 | 97,427,650 |
| 2024-07-19 | $30.50 | $30.72 | $30.28 | $30.58 | $30.58 | 112,417,520 |
| 2024-07-18 | $30.75 | $31.44 | $30.72 | $31.36 | $31.36 | 99,995,620 |
| 2024-07-17 | $30.75 | $30.95 | $30.56 | $30.80 | $30.80 | 74,056,860 |
| 2024-07-16 | $30.50 | $30.87 | $30.25 | $30.80 | $30.80 | 68,924,860 |
| 2024-07-15 | $29.79 | $30.50 | $29.66 | $30.43 | $30.43 | 78,795,500 |
| 2024-07-12 | $30.16 | $30.30 | $29.80 | $29.88 | $29.88 | 68,112,730 |
| 2024-07-11 | $30.13 | $30.20 | $29.70 | $30.19 | $30.19 | 74,714,000 |
| 2024-07-10 | $30.28 | $30.42 | $29.87 | $30.10 | $30.10 | 76,596,810 |
| 2024-07-09 | $29.91 | $30.33 | $29.81 | $30.31 | $30.31 | 85,724,560 |
| 2024-07-08 | $29.22 | $30.05 | $29.20 | $29.92 | $29.92 | 100,897,070 |
| 2024-07-05 | $29.57 | $29.57 | $28.85 | $29.32 | $29.32 | 100,763,140 |
| 2024-07-04 | $29.22 | $29.55 | $29.20 | $29.39 | $29.39 | 66,193,050 |
| 2024-07-03 | $29.41 | $29.52 | $29.00 | $29.30 | $29.30 | 73,251,990 |
| 2024-07-02 | $29.47 | $29.56 | $29.24 | $29.48 | $29.48 | 58,289,050 |
| 2024-07-01 | $28.92 | $29.65 | $28.92 | $29.48 | $29.48 | 72,351,910 |
| 2024-06-28 | $28.82 | $29.03 | $28.58 | $28.92 | $28.92 | 72,366,980 |
| 2024-06-27 | $28.60 | $28.95 | $28.58 | $28.82 | $28.82 | 66,550,910 |
| 2024-06-26 | $28.69 | $28.87 | $28.38 | $28.65 | $28.65 | 51,424,130 |
| 2024-06-25 | $28.87 | $28.92 | $28.30 | $28.65 | $28.65 | 88,021,090 |
| 2024-06-24 | $28.40 | $29.00 | $28.35 | $28.89 | $28.89 | 106,929,640 |
| 2024-06-21 | $28.34 | $28.52 | $28.03 | $28.33 | $28.33 | 74,296,500 |
| 2024-06-20 | $28.07 | $28.40 | $28.01 | $28.34 | $28.34 | 65,568,920 |
| 2024-06-19 | $27.78 | $28.07 | $27.72 | $28.04 | $28.04 | 53,659,070 |
| 2024-06-18 | $27.89 | $27.94 | $27.59 | $27.80 | $27.80 | 65,893,580 |
| 2024-06-17 | $27.75 | $28.06 | $27.59 | $27.89 | $27.89 | 106,730,300 |
| 2024-06-14 | $28.65 | $28.77 | $27.73 | $27.90 | $27.90 | 242,643,010 |
| 2024-06-13 | $28.39 | $28.80 | $28.32 | $28.70 | $28.70 | 89,282,720 |
| 2024-06-12 | $28.08 | $28.50 | $28.00 | $28.38 | $28.38 | 75,624,230 |
| 2024-06-11 | $28.32 | $28.49 | $27.92 | $28.18 | $28.18 | 87,333,800 |
| 2024-06-07 | $28.00 | $28.37 | $27.90 | $28.31 | $28.31 | 86,811,640 |
| 2024-06-06 | $27.90 | $28.38 | $27.76 | $28.03 | $28.03 | 106,120,320 |
| 2024-06-05 | $27.54 | $28.08 | $27.49 | $27.96 | $27.96 | 88,722,150 |
| 2024-06-04 | $27.43 | $27.70 | $27.30 | $27.48 | $27.48 | 79,276,180 |
| 2024-06-03 | $26.89 | $27.50 | $26.75 | $27.43 | $27.43 | 114,876,330 |
| 2024-05-31 | $26.76 | $27.02 | $26.58 | $26.61 | $26.61 | 70,818,930 |
| 2024-05-30 | $26.66 | $26.95 | $26.60 | $26.70 | $26.70 | 53,980,520 |
| 2024-05-29 | $26.70 | $26.77 | $26.41 | $26.69 | $26.69 | 62,051,990 |
| 2024-05-28 | $26.52 | $26.83 | $26.48 | $26.71 | $26.71 | 67,259,260 |
| 2024-05-27 | $26.31 | $26.70 | $26.31 | $26.51 | $26.51 | 78,000,900 |
| 2024-05-24 | $26.21 | $26.55 | $26.13 | $26.30 | $26.30 | 77,715,130 |
| 2024-05-23 | $26.05 | $26.34 | $25.96 | $26.15 | $26.15 | 77,312,600 |
| 2024-05-22 | $26.16 | $26.21 | $25.93 | $25.98 | $25.98 | 56,950,230 |
| 2024-05-21 | $26.05 | $26.25 | $25.98 | $26.10 | $26.10 | 64,932,510 |
| 2024-05-20 | $25.74 | $26.16 | $25.66 | $25.99 | $25.99 | 91,014,750 |
| 2024-05-17 | $25.45 | $25.85 | $25.44 | $25.78 | $25.78 | 94,950,720 |
| 2024-05-16 | $25.49 | $25.54 | $25.40 | $25.42 | $25.42 | 57,841,400 |
| 2024-05-15 | $25.55 | $25.69 | $25.45 | $25.48 | $25.48 | 44,384,150 |
| 2024-05-14 | $25.62 | $25.62 | $25.38 | $25.58 | $25.58 | 60,506,170 |
| 2024-05-13 | $25.50 | $25.70 | $25.36 | $25.62 | $25.62 | 92,647,350 |
| 2024-05-10 | $25.36 | $25.52 | $25.26 | $25.48 | $25.48 | 79,808,790 |
| 2024-05-09 | $25.35 | $25.40 | $25.16 | $25.36 | $25.36 | 68,681,550 |
| 2024-05-08 | $25.35 | $25.55 | $25.31 | $25.31 | $25.31 | 60,627,240 |
| 2024-05-07 | $25.47 | $25.51 | $25.32 | $25.35 | $25.35 | 63,482,760 |
| 2024-05-06 | $25.79 | $25.79 | $25.43 | $25.47 | $25.47 | 110,588,990 |
| 2024-04-30 | $25.40 | $26.02 | $25.36 | $25.79 | $25.79 | 88,274,250 |
| 2024-04-29 | $25.57 | $25.66 | $25.30 | $25.48 | $25.48 | 77,653,000 |
| 2024-04-26 | $25.61 | $25.86 | $25.55 | $25.57 | $25.57 | 69,028,830 |
| 2024-04-25 | $25.75 | $25.85 | $25.56 | $25.68 | $25.68 | 42,847,020 |
| 2024-04-24 | $25.90 | $25.94 | $25.67 | $25.77 | $25.77 | 56,309,190 |
| 2024-04-23 | $25.84 | $26.05 | $25.60 | $25.77 | $25.77 | 57,550,370 |
| 2024-04-22 | $25.93 | $26.19 | $25.81 | $25.86 | $25.86 | 64,125,190 |
| 2024-04-19 | $25.90 | $26.09 | $25.73 | $26.00 | $26.00 | 77,485,370 |
| 2024-04-18 | $25.92 | $26.19 | $25.80 | $25.95 | $25.95 | 84,898,080 |
| 2024-04-17 | $25.85 | $26.10 | $25.53 | $25.98 | $25.98 | 81,773,940 |
| 2024-04-16 | $25.81 | $26.16 | $25.68 | $25.93 | $25.93 | 83,440,590 |
| 2024-04-15 | $25.43 | $25.93 | $25.42 | $25.89 | $25.89 | 78,534,770 |
| 2024-04-12 | $25.55 | $25.64 | $25.35 | $25.42 | $25.42 | 62,788,590 |
| 2024-04-11 | $25.58 | $25.66 | $25.27 | $25.61 | $25.61 | 68,916,560 |
| 2024-04-10 | $25.15 | $25.73 | $25.14 | $25.63 | $25.63 | 112,399,910 |
| 2024-04-09 | $25.20 | $25.37 | $24.99 | $25.15 | $25.15 | 104,343,350 |
| 2024-04-08 | $24.41 | $25.41 | $24.39 | $25.36 | $25.36 | 179,639,800 |
| 2024-04-03 | $24.60 | $24.62 | $24.26 | $24.44 | $24.44 | 115,308,130 |
| 2024-04-02 | $24.72 | $24.84 | $24.55 | $24.64 | $24.64 | 92,854,480 |
| 2024-04-01 | $24.95 | $24.99 | $24.67 | $24.73 | $24.73 | 87,831,550 |
| 2024-03-29 | $24.83 | $24.98 | $24.82 | $24.93 | $24.93 | 59,329,140 |
| 2024-03-28 | $24.86 | $25.02 | $24.65 | $24.85 | $24.85 | 81,593,840 |
| 2024-03-27 | $24.79 | $25.02 | $24.77 | $24.83 | $24.83 | 72,631,540 |
| 2024-03-26 | $25.00 | $25.02 | $24.70 | $24.84 | $24.84 | 76,837,710 |
| 2024-03-25 | $25.09 | $25.10 | $24.94 | $24.98 | $24.98 | 67,464,480 |
| 2024-03-22 | $24.93 | $25.09 | $24.77 | $25.01 | $25.01 | 77,408,690 |
| 2024-03-21 | $25.05 | $25.10 | $24.92 | $24.94 | $24.94 | 66,811,220 |
| 2024-03-20 | $24.72 | $25.22 | $24.66 | $25.00 | $25.00 | 104,635,890 |
| 2024-03-19 | $24.67 | $24.98 | $24.60 | $24.72 | $24.72 | 79,130,510 |
| 2024-03-18 | $24.69 | $24.87 | $24.61 | $24.67 | $24.67 | 80,008,350 |
| 2024-03-15 | $24.69 | $24.93 | $24.66 | $24.71 | $24.71 | 73,946,990 |
| 2024-03-14 | $24.76 | $24.88 | $24.59 | $24.69 | $24.69 | 99,913,190 |
| 2024-03-13 | $24.83 | $24.93 | $24.51 | $24.89 | $24.89 | 129,403,360 |
| 2024-03-12 | $25.70 | $25.75 | $24.76 | $24.83 | $24.83 | 159,072,690 |
| 2024-03-11 | $25.77 | $25.99 | $25.57 | $25.76 | $25.76 | 76,887,210 |
| 2024-03-08 | $25.92 | $26.09 | $25.76 | $25.83 | $25.83 | 61,448,900 |
| 2024-03-07 | $25.85 | $26.12 | $25.80 | $25.90 | $25.90 | 76,693,950 |
| 2024-03-06 | $25.90 | $26.30 | $25.81 | $25.86 | $25.86 | 87,775,400 |
| 2024-03-05 | $25.35 | $26.00 | $25.33 | $25.94 | $25.94 | 98,844,340 |
| 2024-03-04 | $24.97 | $25.47 | $24.87 | $25.45 | $25.45 | 86,329,900 |
| 2024-03-01 | $25.05 | $25.15 | $24.90 | $25.00 | $25.00 | 57,112,910 |
| 2024-02-29 | $25.20 | $25.32 | $25.00 | $25.05 | $25.05 | 76,228,710 |
| 2024-02-28 | $24.82 | $25.44 | $24.59 | $25.30 | $25.30 | 120,223,310 |
| 2024-02-27 | $24.91 | $25.04 | $24.82 | $24.93 | $24.93 | 54,655,100 |
| 2024-02-26 | $25.49 | $25.54 | $24.93 | $24.95 | $24.95 | 80,588,450 |
| 2024-02-23 | $25.50 | $25.74 | $25.32 | $25.69 | $25.69 | 61,030,580 |
| 2024-02-22 | $25.50 | $25.68 | $25.36 | $25.55 | $25.55 | 66,689,220 |
| 2024-02-21 | $25.52 | $25.70 | $25.39 | $25.39 | $25.39 | 79,877,590 |
| 2024-02-20 | $25.18 | $25.72 | $25.11 | $25.54 | $25.54 | 68,608,380 |
| 2024-02-19 | $24.58 | $25.29 | $24.50 | $25.20 | $25.20 | 87,245,680 |
| 2024-02-08 | $24.61 | $24.74 | $24.40 | $24.64 | $24.64 | 87,497,220 |
| 2024-02-07 | $24.79 | $24.80 | $24.24 | $24.70 | $24.70 | 135,642,240 |
| 2024-02-06 | $24.70 | $25.26 | $24.58 | $24.72 | $24.72 | 126,603,040 |
| 2024-02-05 | $24.35 | $24.88 | $24.29 | $24.76 | $24.76 | 114,937,130 |
| 2024-02-02 | $24.22 | $24.52 | $24.15 | $24.28 | $24.28 | 101,817,510 |
| 2024-02-01 | $24.30 | $24.44 | $24.15 | $24.15 | $24.15 | 66,074,110 |
| 2024-01-31 | $24.08 | $24.46 | $24.03 | $24.40 | $24.40 | 88,550,150 |
| 2024-01-30 | $24.26 | $24.36 | $24.01 | $24.10 | $24.10 | 79,784,400 |
| 2024-01-29 | $24.09 | $24.50 | $24.06 | $24.27 | $24.27 | 69,416,960 |
| 2024-01-26 | $23.85 | $24.19 | $23.81 | $24.13 | $24.13 | 71,370,320 |
| 2024-01-25 | $23.86 | $24.10 | $23.71 | $23.94 | $23.94 | 82,891,290 |
| 2024-01-24 | $23.31 | $23.87 | $23.28 | $23.85 | $23.85 | 108,649,040 |
| 2024-01-23 | $23.16 | $23.35 | $22.93 | $23.25 | $23.25 | 85,306,410 |
| 2024-01-22 | $23.16 | $23.48 | $23.07 | $23.23 | $23.23 | 110,790,650 |
| 2024-01-19 | $23.30 | $23.52 | $23.12 | $23.50 | $23.50 | 94,494,750 |
| 2024-01-18 | $23.30 | $23.42 | $22.88 | $23.32 | $23.32 | 122,738,920 |
| 2024-01-17 | $23.55 | $23.60 | $23.32 | $23.32 | $23.32 | 66,509,130 |
| 2024-01-16 | $23.42 | $23.57 | $23.30 | $23.55 | $23.55 | 57,834,260 |
| 2024-01-15 | $23.48 | $23.65 | $23.40 | $23.50 | $23.50 | 40,987,660 |
| 2024-01-12 | $23.09 | $23.59 | $23.09 | $23.53 | $23.53 | 62,005,620 |
| 2024-01-11 | $23.38 | $23.39 | $23.11 | $23.18 | $23.18 | 60,919,880 |
| 2024-01-10 | $23.51 | $23.64 | $23.21 | $23.34 | $23.34 | 67,243,040 |
| 2024-01-09 | $23.60 | $23.68 | $23.30 | $23.54 | $23.54 | 80,150,500 |
| 2024-01-08 | $23.74 | $23.82 | $23.53 | $23.60 | $23.60 | 65,439,400 |
| 2024-01-05 | $23.78 | $23.95 | $23.66 | $23.74 | $23.74 | 70,563,120 |
| 2024-01-04 | $23.80 | $23.98 | $23.61 | $23.80 | $23.80 | 61,342,340 |
| 2024-01-03 | $23.67 | $23.80 | $23.60 | $23.76 | $23.76 | 60,752,510 |
| 2024-01-02 | $23.34 | $23.77 | $23.32 | $23.68 | $23.68 | 68,880,300 |
| 2024-01-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-12-29 | $23.30 | $23.36 | $23.11 | $23.34 | $23.34 | 62,846,850 |
| 2023-12-28 | $23.55 | $23.79 | $23.18 | $23.28 | $23.28 | 90,728,330 |
| 2023-12-27 | $23.49 | $23.59 | $23.34 | $23.53 | $23.53 | 56,278,540 |
| 2023-12-26 | $23.40 | $23.70 | $23.38 | $23.53 | $23.53 | 61,519,720 |
| 2023-12-25 | $23.18 | $23.42 | $23.11 | $23.40 | $23.40 | 44,248,000 |
| 2023-12-22 | $23.16 | $23.30 | $23.11 | $23.18 | $23.18 | 55,368,790 |
| 2023-12-21 | $23.28 | $23.36 | $23.09 | $23.15 | $23.15 | 69,287,700 |
| 2023-12-20 | $23.06 | $23.48 | $23.04 | $23.30 | $23.30 | 70,038,500 |
| 2023-12-19 | $23.07 | $23.13 | $22.97 | $23.05 | $23.05 | 56,328,790 |
| 2023-12-18 | $22.78 | $23.07 | $22.78 | $23.07 | $23.07 | 46,320,280 |
| 2023-12-15 | $23.00 | $23.15 | $22.77 | $22.78 | $22.78 | 66,077,880 |
| 2023-12-14 | $22.99 | $23.08 | $22.81 | $23.01 | $23.01 | 46,382,390 |
| 2023-12-13 | $22.97 | $23.05 | $22.91 | $22.99 | $22.99 | 45,780,950 |
| 2023-12-12 | $22.73 | $23.01 | $22.72 | $22.98 | $22.98 | 54,746,390 |
| 2023-12-11 | $22.52 | $22.86 | $22.35 | $22.82 | $22.82 | 91,325,640 |
| 2023-12-08 | $22.55 | $22.65 | $22.45 | $22.62 | $22.62 | 65,214,070 |
| 2023-12-07 | $22.46 | $22.65 | $22.43 | $22.60 | $22.60 | 46,134,180 |
| 2023-12-06 | $22.55 | $22.58 | $22.39 | $22.50 | $22.50 | 60,731,000 |
| 2023-12-05 | $22.69 | $22.82 | $22.53 | $22.58 | $22.58 | 65,955,130 |
| 2023-12-04 | $22.73 | $22.76 | $22.62 | $22.70 | $22.70 | 36,736,000 |
| 2023-12-01 | $22.88 | $22.89 | $22.62 | $22.73 | $22.73 | 57,668,130 |
| 2023-11-30 | $22.53 | $22.83 | $22.47 | $22.83 | $22.83 | 93,251,430 |
| 2023-11-29 | $22.54 | $22.54 | $22.40 | $22.46 | $22.46 | 53,049,110 |
| 2023-11-28 | $22.61 | $22.62 | $22.45 | $22.50 | $22.50 | 38,065,820 |
| 2023-11-27 | $22.68 | $22.72 | $22.49 | $22.61 | $22.61 | 52,688,940 |
| 2023-11-24 | $22.58 | $22.85 | $22.56 | $22.68 | $22.68 | 55,393,390 |
| 2023-11-23 | $22.67 | $22.73 | $22.47 | $22.62 | $22.62 | 40,390,380 |
| 2023-11-22 | $22.70 | $22.78 | $22.60 | $22.70 | $22.70 | 33,804,690 |
| 2023-11-21 | $22.62 | $22.79 | $22.61 | $22.70 | $22.70 | 47,189,780 |
| 2023-11-20 | $22.66 | $22.74 | $22.59 | $22.65 | $22.65 | 34,358,560 |
| 2023-11-17 | $22.65 | $22.77 | $22.49 | $22.62 | $22.62 | 40,668,570 |
| 2023-11-16 | $22.56 | $22.73 | $22.52 | $22.71 | $22.71 | 71,263,000 |
| 2023-11-15 | $22.37 | $22.62 | $22.37 | $22.60 | $22.60 | 48,039,580 |
| 2023-11-14 | $22.53 | $22.62 | $22.36 | $22.37 | $22.37 | 47,746,930 |
| 2023-11-13 | $22.51 | $22.55 | $22.34 | $22.53 | $22.53 | 32,429,340 |
| 2023-11-10 | $22.57 | $22.66 | $22.36 | $22.57 | $22.57 | 43,730,250 |
| 2023-11-09 | $22.37 | $22.65 | $22.32 | $22.57 | $22.57 | 52,544,030 |
| 2023-11-08 | $22.29 | $22.45 | $22.29 | $22.37 | $22.37 | 32,313,710 |
| 2023-11-07 | $22.24 | $22.34 | $22.17 | $22.27 | $22.27 | 35,299,090 |
| 2023-11-06 | $22.74 | $22.77 | $22.18 | $22.24 | $22.24 | 100,246,600 |
| 2023-11-03 | $22.76 | $22.97 | $22.67 | $22.71 | $22.71 | 54,743,000 |
| 2023-11-02 | $22.77 | $22.85 | $22.63 | $22.76 | $22.76 | 43,439,730 |
| 2023-11-01 | $22.58 | $22.74 | $22.40 | $22.66 | $22.66 | 59,046,360 |
| 2023-10-31 | $22.38 | $22.65 | $22.27 | $22.57 | $22.57 | 63,752,700 |
| 2023-10-30 | $22.26 | $22.58 | $22.24 | $22.45 | $22.45 | 72,835,650 |
| 2023-10-27 | $22.32 | $22.47 | $22.21 | $22.24 | $22.24 | 54,844,060 |
| 2023-10-26 | $21.85 | $22.35 | $21.82 | $22.33 | $22.33 | 66,648,940 |
| 2023-10-25 | $22.60 | $22.62 | $21.90 | $21.91 | $21.91 | 100,522,850 |
| 2023-10-24 | $22.36 | $22.67 | $22.18 | $22.60 | $22.60 | 53,307,700 |
| 2023-10-23 | $22.35 | $22.63 | $22.20 | $22.29 | $22.29 | 53,843,590 |
| 2023-10-20 | $22.55 | $22.68 | $22.35 | $22.35 | $22.35 | 62,885,150 |
| 2023-10-19 | $22.86 | $22.99 | $22.53 | $22.55 | $22.55 | 48,766,560 |
| 2023-10-18 | $23.05 | $23.18 | $22.86 | $22.95 | $22.95 | 49,801,310 |
| 2023-10-17 | $22.81 | $22.99 | $22.73 | $22.96 | $22.96 | 41,697,330 |
| 2023-10-16 | $22.78 | $23.00 | $22.69 | $22.78 | $22.78 | 47,498,030 |
| 2023-10-13 | $22.55 | $22.78 | $22.55 | $22.74 | $22.74 | 35,919,400 |
| 2023-10-12 | $22.89 | $22.89 | $22.54 | $22.62 | $22.62 | 29,530,570 |
| 2023-10-11 | $22.67 | $22.89 | $22.60 | $22.63 | $22.63 | 40,765,740 |
| 2023-10-10 | $22.70 | $22.70 | $22.44 | $22.61 | $22.61 | 36,118,050 |
| 2023-10-09 | $22.25 | $22.72 | $22.25 | $22.56 | $22.56 | 54,393,410 |
| 2023-09-28 | $22.26 | $22.38 | $22.23 | $22.24 | $22.24 | 34,407,400 |
| 2023-09-27 | $22.46 | $22.47 | $22.18 | $22.21 | $22.21 | 39,799,710 |
| 2023-09-26 | $22.54 | $22.54 | $22.33 | $22.41 | $22.41 | 25,716,600 |
| 2023-09-25 | $22.59 | $22.66 | $22.38 | $22.49 | $22.49 | 34,086,050 |
| 2023-09-22 | $22.44 | $22.55 | $22.32 | $22.48 | $22.48 | 44,917,830 |
| 2023-09-21 | $22.57 | $22.64 | $22.37 | $22.38 | $22.38 | 36,365,480 |
| 2023-09-20 | $22.52 | $22.62 | $22.41 | $22.56 | $22.56 | 28,007,730 |
| 2023-09-19 | $22.38 | $22.57 | $22.30 | $22.53 | $22.53 | 29,739,450 |
| 2023-09-18 | $22.46 | $22.56 | $22.32 | $22.41 | $22.41 | 39,691,540 |
| 2023-09-15 | $22.69 | $22.79 | $22.40 | $22.52 | $22.52 | 49,541,760 |
| 2023-09-14 | $22.37 | $22.80 | $22.26 | $22.69 | $22.69 | 79,022,800 |
| 2023-09-13 | $22.10 | $22.33 | $22.01 | $22.25 | $22.25 | 63,334,140 |
| 2023-09-12 | $21.96 | $22.08 | $21.89 | $22.07 | $22.07 | 31,843,400 |
| 2023-09-11 | $21.83 | $22.06 | $21.83 | $21.99 | $21.99 | 38,344,650 |
| 2023-09-08 | $21.82 | $21.89 | $21.71 | $21.84 | $21.84 | 28,667,850 |
| 2023-09-07 | $21.85 | $21.93 | $21.68 | $21.85 | $21.85 | 43,893,260 |
| 2023-09-06 | $21.82 | $21.95 | $21.80 | $21.81 | $21.81 | 24,971,640 |
| 2023-09-05 | $21.67 | $21.92 | $21.62 | $21.89 | $21.89 | 58,410,840 |
| 2023-09-04 | $21.90 | $21.91 | $21.58 | $21.67 | $21.67 | 74,823,270 |
| 2023-09-01 | $22.01 | $22.06 | $21.75 | $21.81 | $21.81 | 53,041,580 |
| 2023-08-31 | $21.95 | $22.16 | $21.90 | $22.06 | $22.06 | 47,313,600 |
| 2023-08-30 | $22.00 | $22.14 | $21.91 | $21.97 | $21.97 | 33,400,730 |
| 2023-08-29 | $22.12 | $22.28 | $21.89 | $21.92 | $21.92 | 53,386,190 |
| 2023-08-28 | $22.50 | $22.55 | $21.99 | $22.12 | $22.12 | 74,975,980 |
| 2023-08-25 | $21.75 | $22.20 | $21.72 | $22.16 | $22.16 | 46,090,230 |
| 2023-08-24 | $21.92 | $21.99 | $21.75 | $21.77 | $21.77 | 38,803,480 |
| 2023-08-23 | $22.03 | $22.19 | $21.91 | $21.95 | $21.95 | 33,748,680 |
| 2023-08-22 | $21.94 | $22.10 | $21.79 | $22.00 | $22.00 | 41,603,370 |
| 2023-08-21 | $22.06 | $22.15 | $21.85 | $21.85 | $21.85 | 31,102,220 |
| 2023-08-18 | $22.06 | $22.27 | $22.05 | $22.06 | $22.06 | 28,602,660 |
| 2023-08-17 | $21.82 | $22.14 | $21.77 | $22.12 | $22.12 | 37,277,000 |
| 2023-08-16 | $22.03 | $22.07 | $21.81 | $21.87 | $21.87 | 25,178,830 |
| 2023-08-15 | $21.80 | $22.08 | $21.76 | $22.02 | $22.02 | 45,695,080 |
| 2023-08-14 | $21.70 | $21.95 | $21.55 | $21.81 | $21.81 | 55,076,640 |
| 2023-08-11 | $22.08 | $22.11 | $21.75 | $21.75 | $21.75 | 32,019,540 |
| 2023-08-10 | $22.11 | $22.16 | $21.97 | $22.09 | $22.09 | 23,060,030 |
| 2023-08-09 | $22.09 | $22.16 | $21.81 | $22.11 | $22.11 | 41,577,710 |
| 2023-08-08 | $21.84 | $22.11 | $21.84 | $22.10 | $22.10 | 38,844,750 |
| 2023-08-07 | $21.55 | $21.95 | $21.52 | $21.92 | $21.92 | 55,382,080 |
| 2023-08-04 | $21.66 | $21.82 | $21.48 | $21.54 | $21.54 | 40,381,330 |
| 2023-08-03 | $21.64 | $21.70 | $21.54 | $21.66 | $21.66 | 34,163,440 |
| 2023-08-02 | $21.70 | $21.72 | $21.52 | $21.59 | $21.59 | 32,253,850 |
| 2023-08-01 | $21.50 | $21.72 | $21.45 | $21.72 | $21.72 | 48,913,540 |
| 2023-07-31 | $21.33 | $21.65 | $21.33 | $21.46 | $21.46 | 66,832,970 |
| 2023-07-28 | $21.22 | $21.39 | $21.14 | $21.34 | $21.34 | 58,936,110 |
| 2023-07-27 | $21.37 | $21.49 | $21.20 | $21.23 | $21.23 | 41,365,170 |
| 2023-07-26 | $21.33 | $21.40 | $21.22 | $21.39 | $21.39 | 48,259,580 |
| 2023-07-25 | $21.64 | $21.64 | $21.25 | $21.33 | $21.33 | 76,403,810 |
| 2023-07-24 | $21.50 | $21.68 | $21.47 | $21.56 | $21.56 | 27,695,910 |
| 2023-07-21 | $21.60 | $21.85 | $21.56 | $21.60 | $21.60 | 55,037,050 |
| 2023-07-20 | $22.58 | $22.61 | $22.40 | $22.40 | $21.54 | 43,441,050 |
| 2023-07-19 | $22.32 | $22.52 | $22.32 | $22.50 | $21.64 | 33,067,240 |
| 2023-07-18 | $22.47 | $22.53 | $22.38 | $22.41 | $21.55 | 26,852,120 |
| 2023-07-17 | $22.48 | $22.54 | $22.32 | $22.44 | $21.58 | 19,692,850 |
| 2023-07-14 | $22.38 | $22.55 | $22.31 | $22.47 | $21.61 | 38,716,990 |
| 2023-07-13 | $22.14 | $22.55 | $22.08 | $22.42 | $21.56 | 64,738,170 |
| 2023-07-12 | $21.95 | $22.18 | $21.89 | $22.14 | $21.29 | 50,524,580 |
| 2023-07-11 | $22.05 | $22.05 | $21.86 | $22.00 | $21.16 | 48,549,340 |
| 2023-07-10 | $22.05 | $22.12 | $21.95 | $22.00 | $21.16 | 33,673,160 |
| 2023-07-07 | $21.96 | $22.08 | $21.94 | $22.00 | $21.16 | 50,686,850 |
| 2023-07-06 | $22.07 | $22.16 | $21.94 | $22.00 | $21.16 | 34,855,630 |
| 2023-07-05 | $22.08 | $22.23 | $22.02 | $22.07 | $21.22 | 30,686,840 |
| 2023-07-04 | $22.12 | $22.22 | $21.99 | $22.05 | $21.21 | 34,503,950 |
| 2023-07-03 | $22.09 | $22.23 | $22.08 | $22.12 | $21.27 | 37,126,700 |
| 2023-06-30 | $22.13 | $22.23 | $22.02 | $22.06 | $21.22 | 41,402,660 |
| 2023-06-29 | $22.48 | $22.49 | $22.09 | $22.13 | $21.28 | 49,900,270 |
| 2023-06-28 | $22.14 | $22.50 | $22.10 | $22.48 | $21.62 | 56,781,300 |
| 2023-06-27 | $22.24 | $22.27 | $21.91 | $22.12 | $21.27 | 38,132,370 |
| 2023-06-26 | $22.10 | $22.26 | $21.90 | $22.24 | $21.39 | 56,234,620 |
| 2023-06-21 | $22.20 | $22.40 | $22.09 | $22.10 | $22.10 | 40,552,640 |
| 2023-06-20 | $22.12 | $22.27 | $22.08 | $22.09 | $22.09 | 31,614,670 |
| 2023-06-19 | $22.12 | $22.21 | $21.89 | $22.18 | $22.18 | 47,313,920 |
| 2023-06-16 | $22.30 | $22.49 | $22.07 | $22.20 | $22.20 | 58,477,000 |
| 2023-06-15 | $22.32 | $22.38 | $22.04 | $22.28 | $22.28 | 44,324,250 |
| 2023-06-14 | $22.38 | $22.52 | $22.25 | $22.25 | $22.25 | 36,401,570 |
| 2023-06-13 | $22.39 | $22.48 | $22.21 | $22.30 | $22.30 | 41,725,260 |
| 2023-06-12 | $22.84 | $22.88 | $22.37 | $22.38 | $22.38 | 48,973,110 |
| 2023-06-09 | $22.65 | $22.92 | $22.63 | $22.86 | $22.86 | 37,542,100 |
| 2023-06-08 | $22.39 | $22.68 | $22.35 | $22.66 | $22.66 | 28,975,660 |
| 2023-06-07 | $22.40 | $22.50 | $22.29 | $22.34 | $22.34 | 32,193,770 |
| 2023-06-06 | $22.45 | $22.57 | $22.27 | $22.32 | $22.32 | 28,643,000 |
| 2023-06-05 | $22.39 | $22.60 | $22.35 | $22.45 | $22.45 | 31,618,490 |
| 2023-06-02 | $22.48 | $22.49 | $22.26 | $22.33 | $22.33 | 39,196,220 |
| 2023-06-01 | $22.44 | $22.60 | $22.32 | $22.38 | $22.38 | 38,815,380 |
| 2023-05-31 | $22.61 | $22.64 | $22.14 | $22.51 | $22.51 | 72,571,850 |
| 2023-05-30 | $22.88 | $22.94 | $22.48 | $22.75 | $22.75 | 45,108,680 |
| 2023-05-29 | $22.62 | $22.93 | $22.61 | $22.89 | $22.89 | 40,164,380 |
| 2023-05-26 | $22.72 | $22.83 | $22.54 | $22.56 | $22.56 | 27,560,740 |
| 2023-05-25 | $22.62 | $22.80 | $22.52 | $22.70 | $22.70 | 36,926,960 |
| 2023-05-24 | $23.04 | $23.08 | $22.63 | $22.63 | $22.63 | 47,676,820 |
| 2023-05-23 | $23.24 | $23.33 | $23.04 | $23.04 | $23.04 | 33,097,800 |
| 2023-05-22 | $22.94 | $23.32 | $22.86 | $23.23 | $23.23 | 58,294,310 |
| 2023-05-19 | $23.01 | $23.08 | $22.81 | $22.82 | $22.82 | 36,188,630 |
| 2023-05-18 | $22.92 | $23.27 | $22.91 | $23.08 | $23.08 | 46,870,800 |
| 2023-05-17 | $22.98 | $23.13 | $22.81 | $22.88 | $22.88 | 45,011,720 |
| 2023-05-16 | $23.00 | $23.13 | $22.71 | $22.96 | $22.96 | 56,416,960 |
| 2023-05-15 | $22.80 | $23.01 | $22.71 | $23.00 | $23.00 | 53,032,290 |
| 2023-05-12 | $22.84 | $23.15 | $22.70 | $22.91 | $22.91 | 68,203,510 |
| 2023-05-11 | $22.53 | $23.03 | $22.42 | $22.80 | $22.80 | 53,842,280 |
| 2023-05-10 | $22.75 | $23.21 | $22.39 | $22.39 | $22.39 | 68,545,230 |
| 2023-05-09 | $22.27 | $23.09 | $22.22 | $22.75 | $22.75 | 97,493,820 |
| 2023-05-08 | $22.10 | $22.41 | $22.01 | $22.34 | $22.34 | 68,970,400 |
| 2023-05-05 | $22.42 | $22.42 | $22.06 | $22.10 | $22.10 | 61,381,670 |
| 2023-05-04 | $21.88 | $22.56 | $21.72 | $22.56 | $22.56 | 85,629,990 |
| 2023-05-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-05-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-04-28 | $21.82 | $21.96 | $21.62 | $21.88 | $21.88 | 66,015,640 |
| 2023-04-27 | $21.29 | $21.92 | $21.22 | $21.89 | $21.89 | 94,561,180 |
| 2023-04-26 | $21.18 | $21.38 | $21.14 | $21.18 | $21.18 | 45,345,100 |
| 2023-04-25 | $21.01 | $21.22 | $20.98 | $21.17 | $21.17 | 48,418,880 |
| 2023-04-24 | $21.15 | $21.24 | $20.99 | $21.03 | $21.03 | 47,108,010 |
| 2023-04-21 | $21.14 | $21.43 | $21.04 | $21.06 | $21.06 | 70,033,490 |
| 2023-04-20 | $21.09 | $21.17 | $20.98 | $21.13 | $21.13 | 47,577,890 |
| 2023-04-19 | $21.28 | $21.34 | $21.05 | $21.08 | $21.08 | 72,376,940 |
| 2023-04-18 | $21.30 | $21.36 | $21.17 | $21.26 | $21.26 | 41,355,930 |
| 2023-04-17 | $21.20 | $21.30 | $21.13 | $21.30 | $21.30 | 42,052,140 |
| 2023-04-14 | $21.21 | $21.37 | $21.18 | $21.21 | $21.21 | 38,191,400 |
| 2023-04-13 | $21.37 | $21.45 | $21.10 | $21.15 | $21.15 | 46,973,870 |
| 2023-04-12 | $21.30 | $21.49 | $21.22 | $21.40 | $21.40 | 41,829,940 |
| 2023-04-11 | $21.29 | $21.32 | $21.10 | $21.28 | $21.28 | 40,730,150 |
| 2023-04-10 | $21.18 | $21.29 | $21.09 | $21.24 | $21.24 | 32,278,510 |
| 2023-04-07 | $21.21 | $21.26 | $21.01 | $21.08 | $21.08 | 29,018,010 |
| 2023-04-06 | $21.24 | $21.28 | $21.11 | $21.20 | $21.20 | 24,502,750 |
| 2023-04-05 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-04-04 | $21.09 | $21.30 | $21.06 | $21.27 | $21.27 | 52,356,980 |
| 2023-04-03 | $21.20 | $21.25 | $21.08 | $21.10 | $21.10 | 41,684,040 |
| 2023-03-31 | $21.22 | $21.34 | $21.14 | $21.25 | $21.25 | 72,290,020 |
| 2023-03-30 | $20.65 | $21.26 | $20.65 | $21.22 | $21.22 | 159,621,890 |
| 2023-03-29 | $20.28 | $20.79 | $20.22 | $20.72 | $20.72 | 176,296,890 |
| 2023-03-28 | $20.38 | $20.38 | $20.02 | $20.18 | $20.18 | 129,854,130 |
| 2023-03-27 | $20.79 | $20.82 | $20.28 | $20.32 | $20.32 | 123,232,230 |
| 2023-03-24 | $20.92 | $20.99 | $20.73 | $20.78 | $20.78 | 62,181,760 |
| 2023-03-23 | $20.95 | $20.98 | $20.81 | $20.92 | $20.92 | 53,213,260 |
| 2023-03-22 | $21.15 | $21.22 | $20.92 | $20.97 | $20.97 | 49,053,430 |
| 2023-03-21 | $20.97 | $21.10 | $20.92 | $20.94 | $20.94 | 38,445,200 |
| 2023-03-20 | $21.18 | $21.36 | $20.92 | $20.95 | $20.95 | 49,795,580 |
| 2023-03-17 | $21.30 | $21.50 | $21.20 | $21.20 | $21.20 | 63,824,090 |
| 2023-03-16 | $20.96 | $21.30 | $20.91 | $21.21 | $21.21 | 81,140,240 |
| 2023-03-15 | $21.10 | $21.16 | $20.89 | $21.01 | $21.01 | 54,304,130 |
| 2023-03-14 | $20.92 | $21.15 | $20.88 | $21.07 | $21.07 | 72,088,670 |
| 2023-03-13 | $20.75 | $20.99 | $20.71 | $20.94 | $20.94 | 57,281,860 |
| 2023-03-10 | $20.71 | $20.85 | $20.71 | $20.75 | $20.75 | 48,071,140 |
| 2023-03-09 | $20.98 | $20.98 | $20.79 | $20.80 | $20.80 | 53,323,480 |
| 2023-03-08 | $21.06 | $21.12 | $20.85 | $20.96 | $20.96 | 68,185,010 |
| 2023-03-07 | $21.27 | $21.38 | $21.10 | $21.13 | $21.13 | 64,587,480 |
| 2023-03-06 | $21.38 | $21.47 | $21.20 | $21.26 | $21.26 | 62,327,410 |
| 2023-03-03 | $21.25 | $21.41 | $21.20 | $21.33 | $21.33 | 62,429,630 |
| 2023-03-02 | $21.16 | $21.27 | $21.05 | $21.24 | $21.24 | 56,860,760 |
| 2023-03-01 | $21.15 | $21.45 | $21.12 | $21.25 | $21.25 | 70,093,380 |
| 2023-02-28 | $21.00 | $21.20 | $20.94 | $21.16 | $21.16 | 37,009,180 |
| 2023-02-27 | $20.97 | $21.13 | $20.90 | $20.95 | $20.95 | 30,654,970 |
| 2023-02-24 | $21.04 | $21.13 | $21.00 | $21.02 | $21.02 | 41,600,150 |
| 2023-02-23 | $21.16 | $21.22 | $21.05 | $21.09 | $21.09 | 35,605,670 |
| 2023-02-22 | $21.27 | $21.33 | $21.14 | $21.14 | $21.14 | 24,314,620 |
| 2023-02-21 | $21.18 | $21.32 | $21.12 | $21.27 | $21.27 | 36,978,760 |
| 2023-02-20 | $20.73 | $21.24 | $20.73 | $21.18 | $21.18 | 51,260,600 |
| 2023-02-17 | $20.94 | $21.06 | $20.73 | $20.76 | $20.76 | 44,943,470 |
| 2023-02-16 | $21.02 | $21.15 | $20.82 | $20.95 | $20.95 | 49,790,840 |
| 2023-02-15 | $21.15 | $21.21 | $20.96 | $21.05 | $21.05 | 34,634,850 |
| 2023-02-14 | $21.12 | $21.20 | $21.05 | $21.16 | $21.16 | 25,568,130 |
| 2023-02-13 | $21.14 | $21.22 | $21.04 | $21.11 | $21.11 | 33,515,670 |
| 2023-02-10 | $21.30 | $21.33 | $21.09 | $21.21 | $21.21 | 28,584,680 |
| 2023-02-09 | $21.37 | $21.49 | $21.26 | $21.29 | $21.29 | 36,975,080 |
| 2023-02-08 | $21.30 | $21.47 | $21.27 | $21.37 | $21.37 | 38,867,160 |
| 2023-02-07 | $21.01 | $21.38 | $20.99 | $21.30 | $21.30 | 62,851,240 |
| 2023-02-06 | $20.82 | $21.01 | $20.74 | $20.98 | $20.98 | 38,557,110 |
| 2023-02-03 | $20.86 | $20.97 | $20.78 | $20.92 | $20.92 | 45,238,720 |
| 2023-02-02 | $20.80 | $21.02 | $20.65 | $20.95 | $20.95 | 58,870,810 |
| 2023-02-01 | $20.85 | $20.88 | $20.61 | $20.79 | $20.79 | 51,426,960 |
| 2023-01-31 | $20.56 | $20.90 | $20.56 | $20.79 | $20.79 | 67,178,890 |
| 2023-01-30 | $21.12 | $21.16 | $20.90 | $20.91 | $20.91 | 65,850,510 |
| 2023-01-20 | $20.53 | $21.03 | $20.45 | $21.03 | $21.03 | 123,271,380 |
| 2023-01-19 | $20.70 | $20.70 | $20.39 | $20.42 | $20.42 | 80,667,740 |
| 2023-01-18 | $20.73 | $20.82 | $20.66 | $20.70 | $20.70 | 42,253,380 |
| 2023-01-17 | $20.92 | $21.05 | $20.67 | $20.68 | $20.68 | 67,700,840 |
| 2023-01-16 | $20.92 | $21.10 | $20.85 | $20.97 | $20.97 | 60,545,140 |
| 2023-01-13 | $20.70 | $20.99 | $20.65 | $20.93 | $20.93 | 51,529,500 |
| 2023-01-12 | $20.85 | $20.90 | $20.66 | $20.68 | $20.68 | 47,777,790 |
| 2023-01-11 | $20.78 | $21.12 | $20.77 | $20.82 | $20.82 | 64,529,300 |
| 2023-01-10 | $20.72 | $20.85 | $20.60 | $20.63 | $20.63 | 40,813,050 |
| 2023-01-09 | $20.94 | $20.95 | $20.70 | $20.78 | $20.78 | 35,134,350 |
| 2023-01-06 | $20.76 | $20.91 | $20.57 | $20.89 | $20.89 | 48,849,110 |
| 2023-01-05 | $20.90 | $20.97 | $20.71 | $20.77 | $20.77 | 43,991,630 |
| 2023-01-04 | $20.98 | $20.98 | $20.76 | $20.83 | $20.83 | 27,346,570 |
| 2023-01-03 | $20.95 | $21.07 | $20.80 | $20.91 | $20.91 | 36,799,240 |
| 2023-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-12-30 | $20.78 | $21.05 | $20.71 | $21.00 | $21.00 | 45,920,550 |
| 2022-12-29 | $20.90 | $21.07 | $20.53 | $20.80 | $20.80 | 53,996,390 |
| 2022-12-28 | $20.48 | $20.72 | $20.46 | $20.67 | $20.67 | 50,317,230 |
| 2022-12-27 | $20.47 | $20.60 | $20.40 | $20.54 | $20.54 | 38,336,910 |
| 2022-12-26 | $20.42 | $20.50 | $20.33 | $20.37 | $20.37 | 29,202,140 |
| 2022-12-23 | $20.31 | $20.46 | $20.23 | $20.41 | $20.41 | 35,590,610 |
| 2022-12-22 | $20.57 | $20.68 | $20.26 | $20.36 | $20.36 | 36,090,870 |
| 2022-12-21 | $20.42 | $20.54 | $20.30 | $20.46 | $20.46 | 27,517,510 |
| 2022-12-20 | $20.45 | $20.60 | $20.31 | $20.38 | $20.38 | 31,332,780 |
| 2022-12-19 | $20.76 | $20.90 | $20.35 | $20.45 | $20.45 | 46,247,420 |
| 2022-12-16 | $20.51 | $20.86 | $20.47 | $20.86 | $20.86 | 39,903,560 |
| 2022-12-15 | $20.56 | $20.71 | $20.45 | $20.52 | $20.52 | 38,225,570 |
| 2022-12-14 | $20.63 | $20.73 | $20.46 | $20.65 | $20.65 | 34,451,090 |
| 2022-12-13 | $20.68 | $20.75 | $20.44 | $20.64 | $20.64 | 33,409,530 |
| 2022-12-12 | $20.86 | $21.00 | $20.59 | $20.68 | $20.68 | 34,592,180 |
| 2022-12-09 | $20.89 | $21.00 | $20.81 | $20.92 | $20.92 | 44,792,000 |
| 2022-12-08 | $20.87 | $21.05 | $20.70 | $20.90 | $20.90 | 43,771,190 |
| 2022-12-07 | $21.32 | $21.35 | $20.82 | $20.92 | $20.92 | 62,281,180 |
| 2022-12-06 | $21.45 | $21.50 | $21.25 | $21.27 | $21.27 | 36,275,370 |
| 2022-12-05 | $21.42 | $21.65 | $21.32 | $21.55 | $21.55 | 49,875,330 |
| 2022-12-01 | $21.32 | $21.43 | $21.19 | $21.21 | $21.21 | 49,977,370 |
| 2022-11-30 | $21.30 | $21.45 | $21.22 | $21.22 | $21.22 | 54,158,730 |
| 2022-11-29 | $21.60 | $21.60 | $21.25 | $21.37 | $21.37 | 63,394,490 |
| 2022-11-28 | $21.55 | $21.70 | $21.22 | $21.50 | $21.50 | 42,766,500 |
| 2022-11-25 | $21.34 | $21.84 | $21.31 | $21.81 | $21.81 | 32,868,080 |
| 2022-11-24 | $21.50 | $21.68 | $21.36 | $21.38 | $21.38 | 24,066,730 |
| 2022-11-23 | $21.30 | $21.69 | $21.28 | $21.36 | $21.36 | 42,562,400 |
| 2022-11-22 | $21.09 | $21.40 | $20.93 | $21.35 | $21.35 | 39,772,060 |
| 2022-11-21 | $20.98 | $21.15 | $20.71 | $21.09 | $21.09 | 24,479,450 |
| 2022-11-18 | $21.28 | $21.38 | $20.96 | $21.05 | $21.05 | 31,691,850 |
| 2022-11-17 | $20.98 | $21.28 | $20.90 | $21.26 | $21.26 | 50,039,280 |
| 2022-11-16 | $20.90 | $21.17 | $20.81 | $21.05 | $21.05 | 55,194,520 |
| 2022-11-15 | $20.17 | $21.21 | $20.06 | $21.01 | $21.01 | 101,353,080 |
| 2022-11-14 | $20.54 | $20.60 | $20.10 | $20.17 | $20.17 | 73,575,500 |
| 2022-11-11 | $20.25 | $20.55 | $20.03 | $20.45 | $20.45 | 97,716,230 |
| 2022-11-10 | $20.13 | $20.15 | $19.89 | $20.00 | $20.00 | 42,333,810 |
| 2022-11-09 | $20.07 | $20.20 | $20.05 | $20.12 | $20.12 | 48,328,720 |
| 2022-11-08 | $20.17 | $20.34 | $19.95 | $20.05 | $20.05 | 78,815,130 |
| 2022-11-07 | $20.05 | $20.23 | $19.97 | $20.14 | $20.14 | 69,465,780 |
| 2022-11-04 | $19.86 | $20.27 | $19.75 | $20.14 | $20.14 | 84,883,320 |
| 2022-11-03 | $20.35 | $20.37 | $19.89 | $19.98 | $19.98 | 74,645,180 |
| 2022-11-02 | $20.30 | $20.52 | $20.05 | $20.46 | $20.46 | 76,192,000 |
| 2022-11-01 | $20.25 | $20.41 | $19.96 | $20.32 | $20.32 | 96,142,880 |
| 2022-10-31 | $20.29 | $20.70 | $20.01 | $20.26 | $20.26 | 98,338,960 |
| 2022-10-28 | $20.99 | $21.25 | $20.59 | $20.68 | $20.68 | 99,698,690 |
| 2022-10-27 | $22.02 | $22.19 | $20.88 | $20.99 | $20.99 | 107,502,340 |
| 2022-10-26 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-10-25 | $22.00 | $22.30 | $21.91 | $22.01 | $22.01 | 51,341,480 |
| 2022-10-24 | $22.39 | $22.59 | $21.71 | $21.83 | $21.83 | 71,872,810 |
| 2022-10-21 | $22.29 | $22.60 | $22.21 | $22.41 | $22.41 | 61,041,600 |
| 2022-10-20 | $22.33 | $22.49 | $22.24 | $22.34 | $22.34 | 36,815,460 |
| 2022-10-19 | $22.52 | $22.65 | $22.34 | $22.37 | $22.37 | 33,876,960 |
| 2022-10-18 | $22.76 | $22.91 | $22.51 | $22.55 | $22.55 | 41,531,950 |
| 2022-10-17 | $23.04 | $23.04 | $22.76 | $22.76 | $22.76 | 29,153,460 |
| 2022-10-14 | $23.03 | $23.20 | $22.85 | $22.96 | $22.96 | 36,385,220 |
| 2022-10-13 | $22.92 | $23.24 | $22.56 | $23.04 | $23.04 | 56,502,510 |
| 2022-10-12 | $23.40 | $23.49 | $23.00 | $23.21 | $23.21 | 44,907,500 |
| 2022-10-11 | $23.32 | $23.47 | $23.22 | $23.42 | $23.42 | 37,252,240 |
| 2022-10-10 | $22.99 | $23.44 | $22.90 | $23.36 | $23.36 | 64,409,080 |
| 2022-09-30 | $22.40 | $22.85 | $22.28 | $22.74 | $22.74 | 42,332,480 |
| 2022-09-29 | $22.43 | $22.68 | $22.19 | $22.40 | $22.40 | 55,438,350 |
| 2022-09-28 | $22.68 | $22.69 | $22.38 | $22.46 | $22.46 | 62,473,770 |
| 2022-09-27 | $23.02 | $23.06 | $22.53 | $22.70 | $22.70 | 60,400,730 |
| 2022-09-26 | $23.28 | $23.42 | $23.05 | $23.05 | $23.05 | 40,268,600 |
| 2022-09-23 | $23.29 | $23.51 | $23.29 | $23.33 | $23.33 | 27,506,330 |
| 2022-09-22 | $23.37 | $23.50 | $23.26 | $23.42 | $23.42 | 23,391,980 |
| 2022-09-21 | $23.42 | $23.58 | $23.32 | $23.43 | $23.43 | 24,972,840 |
| 2022-09-20 | $23.48 | $23.54 | $23.40 | $23.42 | $23.42 | 23,548,580 |
| 2022-09-19 | $23.53 | $23.63 | $23.41 | $23.48 | $23.48 | 28,128,680 |
| 2022-09-16 | $23.73 | $23.84 | $23.46 | $23.46 | $23.46 | 39,881,490 |
| 2022-09-15 | $23.72 | $23.98 | $23.61 | $23.72 | $23.72 | 40,583,140 |
| 2022-09-14 | $23.70 | $23.93 | $23.64 | $23.70 | $23.70 | 21,875,900 |
| 2022-09-13 | $23.85 | $23.91 | $23.66 | $23.79 | $23.79 | 27,334,620 |
| 2022-09-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-09-09 | $23.75 | $24.06 | $23.66 | $23.91 | $23.91 | 35,435,270 |
| 2022-09-08 | $23.62 | $23.85 | $23.53 | $23.65 | $23.65 | 25,944,650 |
| 2022-09-07 | $23.60 | $23.64 | $23.42 | $23.57 | $23.57 | 42,395,170 |
| 2022-09-06 | $23.85 | $23.98 | $23.73 | $23.75 | $23.75 | 34,337,060 |
| 2022-09-05 | $23.71 | $23.90 | $23.51 | $23.82 | $23.82 | 31,153,880 |
| 2022-09-02 | $23.90 | $24.17 | $23.73 | $23.82 | $23.82 | 29,159,670 |
| 2022-09-01 | $23.73 | $24.08 | $23.62 | $23.91 | $23.91 | 37,780,590 |
| 2022-08-31 | $23.33 | $23.98 | $23.28 | $23.98 | $23.98 | 81,005,310 |
| 2022-08-30 | $23.30 | $23.37 | $23.12 | $23.28 | $23.28 | 23,044,040 |
| 2022-08-29 | $23.25 | $23.45 | $23.15 | $23.30 | $23.30 | 26,674,260 |
| 2022-08-26 | $23.58 | $23.58 | $23.27 | $23.39 | $23.39 | 27,953,270 |
| 2022-08-25 | $23.21 | $23.65 | $23.21 | $23.59 | $23.59 | 28,182,410 |
| 2022-08-24 | $23.23 | $23.42 | $23.15 | $23.16 | $23.16 | 27,668,510 |
| 2022-08-23 | $23.45 | $23.48 | $23.21 | $23.23 | $23.23 | 37,674,730 |
| 2022-08-22 | $23.46 | $23.79 | $23.43 | $23.48 | $23.48 | 30,810,910 |
| 2022-08-19 | $23.24 | $23.62 | $23.13 | $23.59 | $23.59 | 38,374,600 |
| 2022-08-18 | $23.48 | $23.64 | $23.38 | $23.40 | $23.40 | 28,085,190 |
| 2022-08-17 | $23.87 | $23.87 | $23.38 | $23.56 | $23.56 | 56,331,820 |
| 2022-08-16 | $24.03 | $24.25 | $23.84 | $23.90 | $23.90 | 33,441,210 |
| 2022-08-15 | $24.12 | $24.30 | $23.95 | $24.01 | $24.01 | 28,233,870 |
| 2022-08-12 | $24.00 | $24.24 | $23.94 | $24.23 | $24.23 | 21,329,100 |
| 2022-08-11 | $23.91 | $24.10 | $23.77 | $24.00 | $24.00 | 25,841,080 |
| 2022-08-10 | $24.10 | $24.13 | $23.80 | $23.89 | $23.89 | 17,513,590 |
| 2022-08-09 | $24.14 | $24.28 | $24.00 | $24.03 | $24.03 | 21,361,120 |
| 2022-08-08 | $24.07 | $24.30 | $24.01 | $24.14 | $24.14 | 18,678,930 |
| 2022-08-05 | $23.92 | $24.10 | $23.80 | $24.08 | $24.08 | 24,037,130 |
| 2022-08-04 | $23.55 | $23.90 | $23.41 | $23.85 | $23.85 | 31,461,870 |
| 2022-08-03 | $23.67 | $23.82 | $23.41 | $23.44 | $23.44 | 32,041,250 |
| 2022-08-02 | $23.65 | $23.82 | $23.50 | $23.62 | $23.62 | 39,520,500 |
| 2022-08-01 | $23.88 | $24.00 | $23.62 | $23.78 | $23.78 | 36,812,880 |
| 2022-07-29 | $23.99 | $24.23 | $23.83 | $23.88 | $23.88 | 35,680,120 |
| 2022-07-28 | $23.95 | $24.20 | $23.80 | $23.90 | $23.90 | 29,332,580 |
| 2022-07-27 | $24.10 | $24.16 | $23.90 | $23.92 | $23.92 | 25,884,420 |
| 2022-07-26 | $24.08 | $24.25 | $24.01 | $24.10 | $24.10 | 26,651,310 |
| 2022-07-25 | $24.17 | $24.24 | $23.96 | $24.10 | $24.10 | 24,171,940 |
| 2022-07-22 | $24.02 | $24.30 | $23.87 | $24.13 | $24.13 | 32,832,200 |
| 2022-07-21 | $24.47 | $24.47 | $23.95 | $24.01 | $24.01 | 34,386,830 |
| 2022-07-20 | $25.20 | $25.27 | $24.86 | $24.94 | $24.13 | 37,060,170 |
| 2022-07-19 | $25.13 | $25.15 | $24.78 | $25.05 | $24.23 | 45,416,380 |
| 2022-07-18 | $24.37 | $25.13 | $24.37 | $24.95 | $24.14 | 60,676,110 |
| 2022-07-15 | $24.71 | $24.83 | $24.30 | $24.30 | $23.51 | 62,175,740 |
| 2022-07-14 | $25.00 | $25.02 | $24.66 | $24.86 | $24.05 | 58,877,210 |
| 2022-07-13 | $25.00 | $25.18 | $24.80 | $24.97 | $24.16 | 46,203,330 |
| 2022-07-12 | $24.69 | $25.08 | $24.67 | $24.90 | $24.09 | 52,240,260 |
| 2022-07-11 | $24.48 | $24.99 | $24.48 | $24.69 | $23.88 | 67,338,550 |
| 2022-07-08 | $24.10 | $24.30 | $23.89 | $24.20 | $23.41 | 41,570,050 |
| 2022-07-07 | $24.16 | $24.45 | $24.10 | $24.10 | $23.31 | 39,257,810 |
| 2022-07-06 | $24.28 | $24.30 | $23.98 | $24.06 | $23.27 | 38,844,810 |
| 2022-07-05 | $24.33 | $24.51 | $24.05 | $24.24 | $23.45 | 53,458,760 |
| 2022-07-04 | $24.35 | $24.57 | $24.05 | $24.35 | $23.56 | 66,012,990 |
| 2022-07-01 | $24.00 | $24.52 | $23.87 | $24.32 | $23.53 | 129,709,280 |
| 2022-06-30 | $23.12 | $23.19 | $22.95 | $23.12 | $22.37 | 39,114,260 |
| 2022-06-29 | $23.10 | $23.19 | $22.93 | $23.15 | $22.39 | 59,053,460 |
| 2022-06-28 | $23.30 | $23.30 | $23.07 | $23.11 | $22.36 | 57,584,120 |
| 2022-06-27 | $23.35 | $23.49 | $23.21 | $23.31 | $22.55 | 49,160,800 |
| 2022-06-24 | $23.11 | $23.39 | $23.03 | $23.37 | $22.61 | 57,315,890 |
| 2022-06-23 | $23.20 | $23.23 | $23.03 | $23.10 | $22.35 | 49,104,660 |
| 2022-06-22 | $23.19 | $23.29 | $23.07 | $23.20 | $22.44 | 48,432,640 |
| 2022-06-21 | $23.13 | $23.25 | $23.00 | $23.15 | $22.39 | 42,543,070 |
| 2022-06-20 | $23.50 | $23.52 | $23.08 | $23.13 | $22.38 | 63,154,060 |
| 2022-06-17 | $23.34 | $23.66 | $23.29 | $23.60 | $22.83 | 51,834,730 |
| 2022-06-16 | $23.74 | $23.77 | $23.23 | $23.23 | $22.47 | 60,401,940 |
| 2022-06-15 | $23.98 | $24.08 | $23.64 | $23.67 | $22.90 | 52,500,240 |
| 2022-06-14 | $23.17 | $24.02 | $23.17 | $24.00 | $23.22 | 76,571,230 |
| 2022-06-13 | $23.74 | $23.91 | $23.19 | $23.28 | $22.52 | 91,321,870 |
| 2022-06-10 | $23.68 | $24.06 | $23.66 | $24.02 | $23.24 | 85,995,630 |
| 2022-06-09 | $23.69 | $24.04 | $23.63 | $23.71 | $22.94 | 49,443,260 |
| 2022-06-08 | $23.80 | $23.84 | $23.57 | $23.77 | $22.99 | 38,133,670 |
| 2022-06-07 | $24.02 | $24.04 | $23.61 | $23.67 | $22.90 | 51,553,380 |
| 2022-06-06 | $24.01 | $24.25 | $23.55 | $24.13 | $23.34 | 54,285,780 |
| 2022-06-02 | $24.05 | $24.20 | $23.84 | $23.92 | $23.14 | 39,928,320 |
| 2022-06-01 | $24.02 | $24.33 | $23.85 | $24.23 | $23.44 | 47,790,680 |
| 2022-05-31 | $23.70 | $24.04 | $23.61 | $24.02 | $23.24 | 44,294,750 |
| 2022-05-30 | $23.88 | $24.03 | $23.56 | $23.74 | $22.97 | 40,461,220 |
| 2022-05-27 | $23.99 | $24.02 | $23.68 | $23.72 | $22.95 | 45,612,960 |
| 2022-05-26 | $23.35 | $23.84 | $23.21 | $23.80 | $23.02 | 58,599,760 |
| 2022-05-25 | $23.04 | $23.29 | $22.94 | $23.21 | $22.45 | 40,391,350 |
| 2022-05-24 | $22.81 | $23.13 | $22.75 | $22.89 | $22.14 | 37,889,560 |
| 2022-05-23 | $23.50 | $23.50 | $22.72 | $22.90 | $22.15 | 52,352,820 |
| 2022-05-20 | $23.40 | $23.79 | $23.20 | $23.30 | $22.54 | 56,244,260 |
| 2022-05-19 | $22.72 | $23.30 | $22.69 | $23.28 | $22.52 | 48,520,220 |
| 2022-05-18 | $23.08 | $23.08 | $22.61 | $22.78 | $22.04 | 38,373,620 |
| 2022-05-17 | $23.15 | $23.27 | $22.90 | $23.00 | $22.25 | 34,034,820 |
| 2022-05-16 | $23.26 | $23.30 | $22.93 | $22.99 | $22.24 | 33,705,730 |
| 2022-05-13 | $22.40 | $23.23 | $22.28 | $23.23 | $22.47 | 56,449,980 |
| 2022-05-12 | $22.59 | $22.78 | $22.11 | $22.31 | $21.58 | 40,474,970 |
| 2022-05-11 | $22.75 | $22.90 | $22.47 | $22.55 | $21.81 | 55,381,650 |
| 2022-05-10 | $22.34 | $22.85 | $22.11 | $22.84 | $22.09 | 46,298,690 |
| 2022-05-09 | $22.73 | $22.77 | $22.27 | $22.34 | $21.61 | 28,366,770 |
| 2022-05-06 | $22.98 | $23.25 | $22.60 | $22.72 | $21.98 | 34,163,070 |
| 2022-05-05 | $22.85 | $23.23 | $22.72 | $23.08 | $22.33 | 45,670,670 |
| 2022-05-04 | $22.72 | $22.72 | $22.72 | $22.72 | $21.98 | 0 |
| 2022-05-03 | $22.72 | $22.72 | $22.72 | $22.72 | $21.98 | 0 |
| 2022-04-29 | $22.99 | $23.09 | $22.55 | $22.72 | $21.98 | 59,442,960 |
| 2022-04-28 | $22.68 | $23.06 | $22.46 | $23.01 | $22.26 | 49,160,010 |
| 2022-04-27 | $23.28 | $23.34 | $22.67 | $22.88 | $22.13 | 61,346,690 |
| 2022-04-26 | $22.92 | $23.39 | $22.86 | $23.19 | $22.43 | 43,810,130 |
| 2022-04-25 | $23.49 | $23.73 | $22.91 | $22.92 | $22.17 | 77,673,250 |
| 2022-04-22 | $23.41 | $23.69 | $23.03 | $23.69 | $22.92 | 95,057,060 |
| 2022-04-21 | $23.26 | $23.67 | $23.22 | $23.54 | $22.77 | 57,129,450 |
| 2022-04-20 | $23.28 | $23.52 | $23.04 | $23.35 | $22.59 | 41,543,380 |
| 2022-04-19 | $23.03 | $23.47 | $23.01 | $23.19 | $22.43 | 44,550,870 |
| 2022-04-18 | $23.23 | $23.41 | $22.85 | $22.95 | $22.20 | 25,614,560 |
| 2022-04-15 | $23.23 | $23.56 | $23.20 | $23.40 | $22.64 | 21,012,570 |
| 2022-04-14 | $23.09 | $23.50 | $23.03 | $23.24 | $22.48 | 26,045,020 |
| 2022-04-13 | $22.96 | $23.27 | $22.90 | $23.09 | $22.34 | 28,301,180 |
| 2022-04-12 | $23.17 | $23.30 | $22.79 | $23.04 | $22.29 | 41,289,590 |
| 2022-04-11 | $23.28 | $23.33 | $22.79 | $22.94 | $22.19 | 45,370,870 |
| 2022-04-08 | $22.70 | $23.24 | $22.64 | $23.20 | $22.44 | 41,276,600 |
| 2022-04-07 | $22.39 | $22.75 | $22.26 | $22.67 | $21.93 | 36,059,050 |
| 2022-04-06 | $22.02 | $22.47 | $22.02 | $22.36 | $21.63 | 36,117,220 |
| 2022-04-05 | $22.22 | $22.22 | $22.22 | $22.22 | $21.49 | 0 |
| 2022-04-04 | $22.22 | $22.22 | $22.22 | $22.22 | $21.49 | 0 |
| 2022-04-01 | $21.94 | $22.29 | $21.82 | $22.22 | $21.49 | 29,641,440 |
| 2022-03-31 | $21.90 | $22.13 | $21.73 | $22.00 | $21.28 | 29,652,360 |
| 2022-03-30 | $21.88 | $22.00 | $21.66 | $21.90 | $21.19 | 40,088,140 |
| 2022-03-29 | $21.68 | $21.92 | $21.61 | $21.81 | $21.10 | 29,555,630 |
| 2022-03-28 | $21.20 | $21.85 | $20.91 | $21.75 | $21.04 | 45,018,270 |
| 2022-03-25 | $21.52 | $21.70 | $21.29 | $21.31 | $20.61 | 25,319,500 |
| 2022-03-24 | $21.71 | $21.87 | $21.55 | $21.57 | $20.87 | 34,064,520 |
| 2022-03-23 | $22.10 | $22.23 | $21.80 | $21.89 | $21.18 | 32,225,240 |
| 2022-03-22 | $21.70 | $22.15 | $21.63 | $22.04 | $21.32 | 31,552,600 |
| 2022-03-21 | $22.00 | $22.00 | $21.49 | $21.65 | $20.94 | 41,267,880 |
| 2022-03-18 | $21.88 | $22.19 | $21.72 | $21.78 | $21.07 | 99,662,950 |
| 2022-03-17 | $22.60 | $22.63 | $21.83 | $21.90 | $21.19 | 61,437,710 |
| 2022-03-16 | $21.40 | $22.54 | $21.09 | $22.38 | $21.65 | 75,780,930 |
| 2022-03-15 | $22.39 | $22.40 | $21.03 | $21.15 | $20.46 | 76,119,240 |
| 2022-03-14 | $22.42 | $22.90 | $22.33 | $22.50 | $21.77 | 45,009,510 |
| 2022-03-11 | $22.60 | $22.66 | $22.10 | $22.60 | $21.86 | 44,014,300 |
| 2022-03-10 | $23.25 | $23.30 | $22.68 | $22.71 | $21.97 | 46,414,980 |
| 2022-03-09 | $23.25 | $23.56 | $22.41 | $22.98 | $22.23 | 72,997,470 |
| 2022-03-08 | $23.81 | $23.86 | $23.07 | $23.20 | $22.44 | 68,797,620 |
| 2022-03-07 | $23.87 | $24.15 | $23.73 | $23.82 | $23.04 | 56,662,100 |
| 2022-03-04 | $23.90 | $24.05 | $23.50 | $23.95 | $23.17 | 40,590,490 |
| 2022-03-03 | $23.70 | $24.03 | $23.61 | $23.95 | $23.17 | 38,573,410 |
| 2022-03-02 | $23.27 | $23.66 | $23.18 | $23.57 | $22.80 | 33,156,970 |
| 2022-03-01 | $23.20 | $23.38 | $23.06 | $23.27 | $22.51 | 27,721,140 |
| 2022-02-28 | $22.81 | $23.22 | $22.71 | $23.18 | $22.42 | 39,821,080 |
| 2022-02-25 | $22.71 | $22.90 | $22.64 | $22.75 | $22.01 | 38,662,400 |
| 2022-02-24 | $22.84 | $23.03 | $22.54 | $22.66 | $21.92 | 41,480,290 |
| 2022-02-23 | $22.90 | $22.98 | $22.68 | $22.80 | $22.06 | 26,258,740 |
| 2022-02-22 | $22.95 | $23.00 | $22.70 | $22.84 | $22.09 | 23,565,510 |
| 2022-02-21 | $23.10 | $23.20 | $22.91 | $23.05 | $22.30 | 18,515,110 |
| 2022-02-18 | $23.24 | $23.31 | $23.01 | $23.23 | $22.47 | 18,501,630 |
| 2022-02-17 | $23.09 | $23.41 | $23.04 | $23.24 | $22.48 | 31,402,560 |
| 2022-02-16 | $23.16 | $23.39 | $23.07 | $23.09 | $22.34 | 22,036,550 |
| 2022-02-15 | $23.38 | $23.47 | $23.00 | $23.10 | $22.35 | 24,917,520 |
| 2022-02-14 | $23.74 | $23.74 | $23.17 | $23.39 | $22.63 | 31,333,360 |
| 2022-02-11 | $23.77 | $23.94 | $23.62 | $23.74 | $22.97 | 28,605,750 |
| 2022-02-10 | $23.45 | $23.79 | $23.19 | $23.78 | $23.00 | 34,539,080 |
| 2022-02-09 | $23.25 | $23.44 | $22.96 | $23.33 | $22.57 | 38,855,080 |
| 2022-02-08 | $22.45 | $23.22 | $22.39 | $23.22 | $22.46 | 38,321,460 |
| 2022-02-07 | $22.10 | $22.58 | $21.99 | $22.39 | $21.66 | 31,043,750 |
| 2022-02-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.20 | 0 |
| 2022-02-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.20 | 0 |
| 2022-02-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.20 | 0 |
| 2022-02-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.20 | 0 |
| 2022-01-28 | $22.48 | $22.60 | $21.90 | $21.92 | $21.20 | 35,244,950 |
| 2022-01-27 | $22.58 | $22.60 | $22.13 | $22.38 | $21.65 | 32,410,920 |
| 2022-01-26 | $22.46 | $22.77 | $22.39 | $22.57 | $21.83 | 22,026,010 |
| 2022-01-25 | $22.68 | $22.85 | $22.44 | $22.44 | $21.71 | 30,261,540 |
| 2022-01-24 | $22.98 | $23.18 | $22.71 | $22.85 | $22.10 | 26,991,920 |
| 2022-01-21 | $23.07 | $23.23 | $22.81 | $22.98 | $22.23 | 35,471,710 |
| 2022-01-20 | $22.97 | $23.52 | $22.87 | $23.08 | $22.33 | 59,563,610 |
| 2022-01-19 | $22.84 | $23.04 | $22.75 | $22.95 | $22.20 | 34,865,670 |
| 2022-01-18 | $22.66 | $22.98 | $22.51 | $22.86 | $22.11 | 36,599,160 |
| 2022-01-17 | $22.45 | $22.94 | $22.44 | $22.62 | $21.88 | 42,897,060 |
| 2022-01-14 | $22.42 | $22.66 | $22.03 | $22.45 | $21.72 | 40,524,230 |
| 2022-01-13 | $22.30 | $22.50 | $22.10 | $22.36 | $21.63 | 34,248,580 |
| 2022-01-12 | $22.47 | $22.62 | $22.02 | $22.27 | $21.54 | 35,022,980 |
| 2022-01-11 | $22.45 | $22.99 | $22.38 | $22.50 | $21.77 | 45,618,790 |
| 2022-01-10 | $22.12 | $22.49 | $22.12 | $22.40 | $21.67 | 32,650,650 |
| 2022-01-07 | $22.16 | $22.38 | $21.89 | $22.16 | $21.44 | 35,547,310 |
| 2022-01-06 | $22.66 | $22.78 | $21.96 | $22.01 | $21.29 | 62,904,380 |
| 2022-01-05 | $22.75 | $22.93 | $22.55 | $22.79 | $22.05 | 44,243,780 |
| 2022-01-04 | $22.79 | $22.90 | $22.55 | $22.84 | $22.09 | 47,207,940 |
| 2022-01-03 | $22.70 | $22.70 | $22.70 | $22.70 | $21.96 | 0 |
| 2021-12-31 | $22.47 | $22.82 | $22.47 | $22.70 | $21.96 | 31,889,450 |
| 2021-12-30 | $22.17 | $22.60 | $22.10 | $22.53 | $21.79 | 33,339,380 |
| 2021-12-29 | $22.37 | $22.41 | $22.13 | $22.25 | $21.52 | 29,148,290 |
| 2021-12-28 | $22.44 | $22.55 | $22.12 | $22.37 | $21.64 | 39,586,590 |
| 2021-12-27 | $22.35 | $22.71 | $22.06 | $22.35 | $21.62 | 33,915,760 |
| 2021-12-24 | $22.17 | $23.03 | $22.07 | $22.37 | $21.64 | 50,644,780 |
| 2021-12-22 | $21.99 | $22.18 | $21.93 | $22.01 | $21.29 | 30,735,730 |
| 2021-12-21 | $21.83 | $22.14 | $21.73 | $21.98 | $21.26 | 36,284,000 |
| 2021-12-20 | $21.74 | $22.03 | $21.49 | $21.75 | $21.04 | 48,784,940 |
| 2021-12-17 | $21.97 | $22.18 | $21.82 | $21.91 | $21.19 | 56,888,440 |
| 2021-12-16 | $21.78 | $22.02 | $21.65 | $22.02 | $21.30 | 58,378,770 |
| 2021-12-15 | $21.53 | $21.88 | $21.50 | $21.83 | $21.12 | 81,044,610 |
| 2021-12-14 | $20.55 | $21.77 | $20.35 | $21.68 | $20.97 | 152,816,970 |
| 2021-12-13 | $21.47 | $21.48 | $20.52 | $20.86 | $20.18 | 240,466,330 |
| 2021-11-26 | $19.75 | $19.75 | $19.49 | $19.53 | $18.89 | 45,569,500 |
| 2021-11-25 | $19.80 | $19.91 | $19.68 | $19.79 | $19.14 | 36,655,020 |
| 2021-11-24 | $20.04 | $20.04 | $19.72 | $19.79 | $19.14 | 38,276,240 |
| 2021-11-23 | $19.97 | $20.02 | $19.90 | $19.98 | $19.33 | 32,949,380 |
| 2021-11-22 | $20.22 | $20.28 | $19.99 | $19.99 | $19.34 | 29,310,350 |
| 2021-11-19 | $20.02 | $20.27 | $19.98 | $20.21 | $19.55 | 30,307,440 |
| 2021-11-18 | $20.00 | $20.13 | $19.96 | $20.04 | $19.39 | 25,736,460 |
| 2021-11-17 | $20.01 | $20.19 | $19.96 | $20.06 | $19.41 | 28,935,530 |
| 2021-11-16 | $20.10 | $20.23 | $19.93 | $20.00 | $19.35 | 32,493,740 |
| 2021-11-15 | $20.07 | $20.27 | $19.92 | $20.17 | $19.51 | 44,991,250 |
| 2021-11-12 | $20.14 | $20.19 | $19.80 | $19.97 | $19.32 | 41,982,480 |
| 2021-11-11 | $20.10 | $20.24 | $19.96 | $20.13 | $19.47 | 40,208,210 |
| 2021-11-10 | $20.40 | $20.40 | $19.91 | $20.15 | $19.49 | 39,771,650 |
| 2021-11-09 | $20.55 | $20.59 | $20.12 | $20.34 | $19.68 | 36,674,200 |
| 2021-11-08 | $20.73 | $20.74 | $20.31 | $20.35 | $19.69 | 34,285,320 |
| 2021-11-05 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 37,251,180 |
| 2021-11-04 | $21.16 | $21.27 | $21.02 | $21.06 | $20.37 | 28,026,840 |
| 2021-11-03 | $20.83 | $21.29 | $20.77 | $21.17 | $20.48 | 40,879,020 |
| 2021-11-02 | $21.39 | $21.43 | $20.66 | $20.95 | $20.27 | 56,946,000 |
| 2021-11-01 | $21.11 | $21.42 | $21.06 | $21.38 | $20.68 | 38,304,470 |
| 2021-10-29 | $21.10 | $21.25 | $20.86 | $21.25 | $20.56 | 40,708,900 |
| 2021-10-28 | $21.16 | $21.25 | $20.99 | $21.13 | $20.44 | 42,075,090 |
| 2021-10-27 | $21.14 | $21.27 | $20.98 | $21.27 | $20.58 | 36,028,730 |
| 2021-10-26 | $21.06 | $21.25 | $20.98 | $21.16 | $20.47 | 32,898,560 |
| 2021-10-25 | $20.94 | $21.35 | $20.88 | $21.03 | $20.34 | 46,293,770 |
| 2021-10-22 | $21.05 | $21.12 | $20.84 | $21.00 | $20.31 | 29,844,050 |
| 2021-10-21 | $21.00 | $21.08 | $20.81 | $21.07 | $20.38 | 33,962,200 |
| 2021-10-20 | $21.30 | $21.38 | $20.90 | $20.99 | $20.30 | 66,022,070 |
| 2021-10-19 | $20.90 | $21.40 | $20.76 | $21.31 | $20.61 | 41,116,420 |
| 2021-10-18 | $20.85 | $21.24 | $20.74 | $21.06 | $20.37 | 44,454,570 |
| 2021-10-15 | $20.63 | $20.91 | $20.50 | $20.85 | $20.17 | 40,582,440 |
| 2021-10-14 | $20.85 | $20.95 | $20.55 | $20.68 | $20.01 | 34,687,930 |
| 2021-10-13 | $21.25 | $21.25 | $20.70 | $20.85 | $20.17 | 39,810,550 |
| 2021-10-12 | $21.41 | $21.58 | $21.08 | $21.33 | $20.63 | 60,442,310 |
| 2021-10-11 | $22.10 | $22.17 | $21.40 | $21.62 | $20.91 | 58,759,100 |
| 2021-10-08 | $22.50 | $22.51 | $21.69 | $21.95 | $21.23 | 79,536,810 |
| 2021-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2021-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2021-09-30 | $22.20 | $22.28 | $21.43 | $22.00 | $21.28 | 98,750,700 |
| 2021-09-29 | $21.63 | $22.22 | $21.35 | $22.12 | $21.40 | 112,240,070 |
| 2021-09-28 | $21.49 | $22.06 | $21.12 | $21.79 | $21.08 | 90,481,730 |
| 2021-09-27 | $21.46 | $21.66 | $21.11 | $21.58 | $20.88 | 101,965,330 |
| 2021-09-24 | $21.53 | $21.55 | $20.85 | $21.09 | $20.40 | 73,281,350 |
| 2021-09-23 | $21.45 | $21.93 | $21.05 | $21.23 | $20.54 | 101,364,860 |
| 2021-09-22 | $20.27 | $21.69 | $20.25 | $21.36 | $20.66 | 114,253,700 |
| 2021-09-21 | $20.31 | $20.31 | $20.31 | $20.31 | $19.65 | 0 |
| 2021-09-20 | $20.31 | $20.31 | $20.31 | $20.31 | $19.65 | 0 |
| 2021-09-17 | $19.77 | $20.48 | $19.77 | $20.31 | $19.65 | 56,124,930 |
| 2021-09-16 | $19.71 | $20.22 | $19.63 | $19.76 | $19.12 | 38,912,370 |
| 2021-09-15 | $20.00 | $20.08 | $19.65 | $19.71 | $19.07 | 38,454,160 |
| 2021-09-14 | $20.39 | $20.44 | $20.01 | $20.09 | $19.43 | 37,538,220 |
| 2021-09-13 | $20.37 | $20.65 | $20.27 | $20.38 | $19.71 | 36,884,240 |
| 2021-09-10 | $20.39 | $20.53 | $20.23 | $20.40 | $19.73 | 41,591,540 |
| 2021-09-09 | $20.50 | $20.51 | $19.92 | $20.39 | $19.72 | 57,850,590 |
| 2021-09-08 | $20.05 | $20.45 | $20.05 | $20.33 | $19.67 | 55,497,450 |
| 2021-09-07 | $20.04 | $20.16 | $19.88 | $20.03 | $19.38 | 35,907,520 |
| 2021-09-06 | $20.07 | $20.27 | $19.97 | $20.02 | $19.37 | 34,986,500 |
| 2021-09-03 | $20.00 | $20.15 | $19.84 | $20.06 | $19.41 | 43,772,080 |
| 2021-09-02 | $19.72 | $20.00 | $19.63 | $19.98 | $19.33 | 36,644,240 |
| 2021-09-01 | $19.40 | $19.99 | $19.34 | $19.82 | $19.17 | 53,595,980 |
| 2021-08-31 | $19.07 | $19.42 | $18.90 | $19.34 | $18.71 | 37,974,540 |
| 2021-08-30 | $19.42 | $19.48 | $18.98 | $19.09 | $18.47 | 38,315,540 |
| 2021-08-27 | $19.53 | $19.75 | $19.42 | $19.53 | $18.89 | 20,067,550 |
| 2021-08-26 | $19.73 | $19.79 | $19.49 | $19.50 | $18.86 | 21,795,880 |
| 2021-08-25 | $19.92 | $19.93 | $19.67 | $19.73 | $19.09 | 29,716,900 |
| 2021-08-24 | $20.07 | $20.15 | $19.80 | $19.85 | $19.20 | 35,559,910 |
| 2021-08-23 | $19.87 | $20.28 | $19.85 | $20.00 | $19.35 | 47,135,690 |
| 2021-08-20 | $19.97 | $20.07 | $19.56 | $19.85 | $19.20 | 41,924,220 |
| 2021-08-19 | $19.58 | $19.95 | $19.56 | $19.92 | $19.27 | 35,463,190 |
| 2021-08-18 | $19.50 | $19.79 | $19.49 | $19.69 | $19.05 | 29,307,690 |
| 2021-08-17 | $19.81 | $19.95 | $19.44 | $19.63 | $18.99 | 29,365,830 |
| 2021-08-16 | $19.64 | $19.77 | $19.55 | $19.77 | $19.12 | 21,945,640 |
| 2021-08-13 | $19.69 | $19.78 | $19.54 | $19.60 | $18.96 | 20,331,600 |
| 2021-08-12 | $19.54 | $19.86 | $19.50 | $19.69 | $19.05 | 32,114,700 |
| 2021-08-11 | $19.50 | $19.65 | $19.45 | $19.57 | $18.93 | 26,019,010 |
| 2021-08-10 | $19.35 | $19.57 | $19.23 | $19.55 | $18.91 | 37,597,080 |
| 2021-08-09 | $19.02 | $19.40 | $19.00 | $19.35 | $18.72 | 41,614,430 |
| 2021-08-06 | $19.10 | $19.12 | $18.88 | $19.05 | $18.43 | 34,953,840 |
| 2021-08-05 | $19.02 | $19.20 | $18.90 | $19.15 | $18.53 | 34,706,390 |
| 2021-08-04 | $18.84 | $19.27 | $18.68 | $19.06 | $18.44 | 42,254,410 |
| 2021-08-03 | $18.81 | $18.99 | $18.72 | $18.88 | $18.26 | 36,380,490 |
| 2021-08-02 | $18.97 | $19.04 | $18.58 | $18.90 | $18.28 | 55,085,580 |
| 2021-07-30 | $18.60 | $19.00 | $18.48 | $19.00 | $18.38 | 44,409,710 |
| 2021-07-29 | $18.69 | $18.87 | $18.55 | $18.59 | $17.98 | 38,512,310 |
| 2021-07-28 | $18.20 | $18.82 | $18.20 | $18.76 | $18.15 | 57,849,100 |
| 2021-07-27 | $18.84 | $18.85 | $18.19 | $18.33 | $17.73 | 54,495,540 |
| 2021-07-26 | $18.69 | $18.92 | $18.67 | $18.84 | $18.23 | 42,187,910 |
| 2021-07-23 | $18.90 | $18.96 | $18.63 | $18.79 | $18.18 | 41,983,290 |
| 2021-07-22 | $18.99 | $19.08 | $18.79 | $18.84 | $18.23 | 52,133,230 |
| 2021-07-21 | $19.22 | $19.29 | $19.00 | $19.01 | $18.39 | 56,025,130 |
| 2021-07-20 | $19.39 | $19.44 | $19.20 | $19.29 | $18.66 | 25,392,900 |
| 2021-07-19 | $19.27 | $19.43 | $19.15 | $19.40 | $18.77 | 30,581,680 |
| 2021-07-16 | $19.61 | $19.61 | $19.18 | $19.29 | $18.66 | 53,981,420 |
| 2021-07-15 | $20.11 | $20.34 | $19.97 | $20.28 | $18.94 | 33,177,820 |
| 2021-07-14 | $20.21 | $20.26 | $19.93 | $20.21 | $18.88 | 37,805,650 |
| 2021-07-13 | $19.91 | $20.21 | $19.82 | $20.19 | $18.86 | 33,766,330 |
| 2021-07-12 | $20.38 | $20.42 | $19.91 | $19.96 | $18.64 | 55,671,170 |
| 2021-07-09 | $20.26 | $20.40 | $20.19 | $20.31 | $18.97 | 27,799,420 |
| 2021-07-08 | $20.39 | $20.45 | $20.04 | $20.31 | $18.97 | 35,703,600 |
| 2021-07-07 | $20.29 | $20.43 | $20.11 | $20.31 | $18.97 | 30,192,900 |
| 2021-07-06 | $20.10 | $20.72 | $19.95 | $20.27 | $18.93 | 39,685,030 |
| 2021-07-05 | $20.30 | $20.40 | $20.04 | $20.13 | $18.80 | 36,482,450 |
| 2021-07-02 | $20.73 | $20.75 | $20.25 | $20.30 | $18.96 | 41,188,860 |
| 2021-07-01 | $20.65 | $20.95 | $20.41 | $20.89 | $19.51 | 28,521,680 |
| 2021-06-30 | $20.51 | $20.71 | $20.39 | $20.64 | $19.28 | 22,981,380 |
| 2021-06-29 | $20.97 | $20.97 | $20.36 | $20.50 | $19.15 | 43,255,850 |
| 2021-06-28 | $20.82 | $21.45 | $20.78 | $20.97 | $19.59 | 65,612,390 |
| 2021-06-25 | $20.44 | $20.72 | $20.30 | $20.64 | $19.28 | 49,038,850 |
| 2021-06-24 | $20.30 | $20.45 | $20.23 | $20.40 | $19.05 | 25,744,640 |
| 2021-06-23 | $20.25 | $20.38 | $20.05 | $20.27 | $18.93 | 40,278,200 |
| 2021-06-22 | $19.92 | $20.32 | $19.92 | $20.15 | $18.82 | 35,805,940 |
| 2021-06-21 | $20.12 | $20.14 | $19.80 | $19.94 | $18.62 | 50,894,810 |
| 2021-06-18 | $20.47 | $20.52 | $20.06 | $20.08 | $18.75 | 51,320,380 |
| 2021-06-17 | $20.44 | $20.72 | $20.34 | $20.40 | $19.05 | 42,177,000 |
| 2021-06-16 | $20.43 | $20.59 | $20.22 | $20.40 | $19.05 | 41,239,620 |
| 2021-06-15 | $20.69 | $20.75 | $20.36 | $20.43 | $19.08 | 42,807,520 |
| 2021-06-14 | $20.69 | $20.69 | $20.69 | $20.69 | $19.32 | 0 |
| 2021-06-11 | $20.35 | $20.83 | $20.32 | $20.69 | $19.32 | 71,395,920 |
| 2021-06-10 | $20.33 | $20.60 | $20.26 | $20.32 | $18.98 | 57,558,070 |
| 2021-06-09 | $19.87 | $20.33 | $19.83 | $20.32 | $18.98 | 71,481,130 |
| 2021-06-08 | $19.77 | $19.90 | $19.71 | $19.82 | $18.51 | 37,369,710 |
| 2021-06-07 | $19.87 | $19.87 | $19.66 | $19.74 | $18.44 | 34,970,290 |
| 2021-06-04 | $19.90 | $20.02 | $19.77 | $19.87 | $18.56 | 31,669,910 |
| 2021-06-03 | $19.82 | $20.03 | $19.73 | $19.90 | $18.59 | 35,400,690 |
| 2021-06-02 | $19.98 | $20.05 | $19.71 | $19.82 | $18.51 | 37,983,810 |
| 2021-06-01 | $19.86 | $20.07 | $19.72 | $19.93 | $18.61 | 44,219,890 |
| 2021-05-31 | $19.74 | $19.86 | $19.55 | $19.86 | $18.55 | 47,957,240 |
| 2021-05-28 | $19.45 | $19.69 | $19.38 | $19.67 | $18.37 | 50,076,340 |
| 2021-05-27 | $19.44 | $19.52 | $19.39 | $19.44 | $18.16 | 55,929,770 |
| 2021-05-26 | $19.75 | $19.76 | $19.41 | $19.42 | $18.14 | 79,505,690 |
| 2021-05-25 | $19.34 | $19.84 | $19.18 | $19.81 | $18.50 | 62,591,310 |
| 2021-05-24 | $19.61 | $19.65 | $19.34 | $19.38 | $18.10 | 35,296,840 |
| 2021-05-21 | $19.46 | $19.64 | $19.42 | $19.60 | $18.31 | 33,774,280 |
| 2021-05-20 | $19.58 | $19.62 | $19.31 | $19.43 | $18.15 | 60,053,210 |
| 2021-05-19 | $19.79 | $19.80 | $19.59 | $19.61 | $18.31 | 28,453,640 |
| 2021-05-18 | $19.75 | $19.79 | $19.66 | $19.79 | $18.48 | 27,127,890 |
| 2021-05-17 | $19.66 | $19.90 | $19.62 | $19.76 | $18.46 | 62,956,890 |
| 2021-05-14 | $19.75 | $19.77 | $19.55 | $19.65 | $18.35 | 42,437,340 |
| 2021-05-13 | $19.70 | $19.88 | $19.63 | $19.76 | $18.46 | 29,963,880 |
| 2021-05-12 | $19.85 | $19.97 | $19.70 | $19.77 | $18.46 | 24,864,160 |
| 2021-05-11 | $19.64 | $19.95 | $19.52 | $19.89 | $18.58 | 34,332,840 |
| 2021-05-10 | $19.75 | $19.84 | $19.56 | $19.67 | $18.37 | 38,721,980 |
| 2021-05-07 | $19.90 | $19.97 | $19.69 | $19.76 | $18.46 | 43,386,530 |
| 2021-05-06 | $19.90 | $20.07 | $19.87 | $19.89 | $18.58 | 51,696,520 |
| 2021-05-05 | $19.97 | $19.97 | $19.97 | $19.97 | $18.65 | 0 |
| 2021-05-04 | $19.97 | $19.97 | $19.97 | $19.97 | $18.65 | 0 |
| 2021-04-30 | $20.13 | $20.15 | $19.80 | $19.97 | $18.65 | 48,161,560 |
| 2021-04-29 | $20.09 | $20.19 | $19.97 | $20.13 | $18.80 | 34,505,740 |
| 2021-04-28 | $20.15 | $20.20 | $19.97 | $20.12 | $18.79 | 28,506,690 |
| 2021-04-27 | $20.11 | $20.26 | $20.07 | $20.12 | $18.79 | 22,683,240 |
| 2021-04-26 | $20.36 | $20.45 | $20.16 | $20.16 | $18.83 | 31,879,800 |
| 2021-04-23 | $20.39 | $20.40 | $20.02 | $20.38 | $19.03 | 49,810,970 |
| 2021-04-22 | $20.60 | $20.65 | $20.32 | $20.40 | $19.05 | 37,710,980 |
| 2021-04-21 | $20.55 | $20.65 | $20.47 | $20.60 | $19.24 | 23,863,840 |
| 2021-04-20 | $20.44 | $20.63 | $20.41 | $20.61 | $19.25 | 23,126,560 |
| 2021-04-19 | $20.41 | $20.64 | $20.40 | $20.51 | $19.16 | 32,216,370 |
| 2021-04-16 | $20.40 | $20.61 | $20.32 | $20.47 | $19.12 | 24,951,470 |
| 2021-04-15 | $20.76 | $20.83 | $20.28 | $20.32 | $18.98 | 57,600,280 |
| 2021-04-14 | $21.05 | $21.08 | $20.71 | $20.76 | $19.39 | 53,201,840 |
| 2021-04-13 | $21.11 | $21.24 | $20.85 | $21.02 | $19.63 | 37,492,200 |
| 2021-04-12 | $20.80 | $21.35 | $20.79 | $21.19 | $19.79 | 65,645,640 |
| 2021-04-09 | $20.86 | $20.99 | $20.75 | $20.85 | $19.47 | 23,521,110 |
| 2021-04-08 | $21.01 | $21.10 | $20.74 | $20.86 | $19.48 | 34,768,000 |
| 2021-04-07 | $21.11 | $21.19 | $20.95 | $21.13 | $19.73 | 38,701,530 |
| 2021-04-06 | $21.12 | $21.21 | $20.84 | $20.95 | $19.57 | 41,859,410 |
| 2021-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $19.73 | 0 |
| 2021-04-02 | $21.60 | $21.60 | $21.06 | $21.12 | $19.73 | 54,592,040 |
| 2021-04-01 | $21.41 | $21.73 | $21.33 | $21.63 | $20.20 | 30,377,730 |
| 2021-03-31 | $21.44 | $21.50 | $21.25 | $21.44 | $20.02 | 35,827,790 |
| 2021-03-30 | $21.23 | $21.47 | $21.07 | $21.44 | $20.02 | 49,654,600 |
| 2021-03-29 | $20.75 | $21.35 | $20.70 | $21.26 | $19.86 | 70,832,610 |
| 2021-03-26 | $20.90 | $21.16 | $20.76 | $20.83 | $19.45 | 61,999,530 |
| 2021-03-25 | $20.80 | $21.07 | $20.64 | $21.06 | $19.67 | 50,522,990 |
| 2021-03-24 | $20.95 | $21.03 | $20.58 | $20.78 | $19.41 | 65,449,880 |
| 2021-03-23 | $21.15 | $21.44 | $20.79 | $20.97 | $19.59 | 88,793,100 |
| 2021-03-22 | $20.46 | $21.34 | $20.45 | $21.21 | $19.81 | 101,953,320 |
| 2021-03-19 | $20.27 | $20.68 | $20.16 | $20.47 | $19.12 | 67,477,930 |
| 2021-03-18 | $20.41 | $20.63 | $20.23 | $20.43 | $19.08 | 70,928,270 |
| 2021-03-17 | $20.97 | $21.00 | $20.35 | $20.42 | $19.07 | 80,167,140 |
| 2021-03-16 | $20.94 | $21.10 | $20.66 | $20.91 | $19.53 | 76,341,020 |
| 2021-03-15 | $21.32 | $21.72 | $20.75 | $20.94 | $19.56 | 122,706,240 |
| 2021-03-12 | $20.26 | $21.97 | $20.21 | $21.32 | $19.91 | 207,504,590 |
| 2021-03-11 | $19.95 | $20.35 | $19.91 | $20.20 | $18.87 | 78,544,500 |
| 2021-03-10 | $20.01 | $20.27 | $19.81 | $19.90 | $18.59 | 89,849,620 |
| 2021-03-09 | $20.29 | $21.08 | $20.10 | $20.25 | $18.91 | 126,622,760 |
| 2021-03-08 | $20.13 | $20.52 | $20.03 | $20.20 | $18.87 | 78,175,470 |
| 2021-03-05 | $20.15 | $20.32 | $19.74 | $20.20 | $18.87 | 64,137,470 |
| 2021-03-04 | $19.92 | $20.58 | $19.92 | $20.27 | $18.93 | 92,043,600 |
| 2021-03-03 | $19.73 | $20.05 | $19.69 | $20.03 | $18.71 | 56,249,840 |
| 2021-03-02 | $19.70 | $20.08 | $19.62 | $19.75 | $18.45 | 57,678,250 |
| 2021-03-01 | $19.80 | $19.83 | $19.55 | $19.67 | $18.37 | 47,855,230 |
| 2021-02-26 | $19.65 | $19.99 | $19.61 | $19.75 | $18.45 | 68,862,550 |
| 2021-02-25 | $19.66 | $19.92 | $19.60 | $19.80 | $18.49 | 65,349,840 |
| 2021-02-24 | $19.86 | $19.87 | $19.50 | $19.61 | $18.31 | 60,547,590 |
| 2021-02-23 | $19.60 | $19.91 | $19.56 | $19.73 | $18.43 | 68,130,720 |
| 2021-02-22 | $19.96 | $19.96 | $19.50 | $19.56 | $18.27 | 84,434,850 |
| 2021-02-19 | $19.65 | $20.10 | $19.58 | $19.98 | $18.66 | 90,788,460 |
| 2021-02-18 | $19.83 | $19.95 | $19.52 | $19.63 | $18.33 | 70,000,870 |
| 2021-02-17 | $19.69 | $19.69 | $19.69 | $19.69 | $18.39 | 0 |
| 2021-02-16 | $19.69 | $19.69 | $19.69 | $19.69 | $18.39 | 0 |
| 2021-02-15 | $19.69 | $19.69 | $19.69 | $19.69 | $18.39 | 0 |
| 2021-02-12 | $19.69 | $19.69 | $19.69 | $19.69 | $18.39 | 0 |
| 2021-02-11 | $19.69 | $19.69 | $19.69 | $19.69 | $18.39 | 0 |
| 2021-02-10 | $19.29 | $19.79 | $19.23 | $19.69 | $18.39 | 72,887,270 |
| 2021-02-09 | $19.53 | $19.62 | $19.03 | $19.28 | $18.01 | 68,625,730 |
| 2021-02-08 | $19.46 | $20.03 | $19.43 | $19.50 | $18.21 | 76,477,060 |
| 2021-02-05 | $19.53 | $19.66 | $19.34 | $19.43 | $18.15 | 54,269,020 |
| 2021-02-04 | $19.35 | $19.58 | $19.30 | $19.52 | $18.23 | 96,214,210 |
| 2021-02-03 | $19.60 | $19.72 | $19.33 | $19.48 | $18.19 | 92,892,050 |
| 2021-02-02 | $19.68 | $19.77 | $19.31 | $19.51 | $18.22 | 134,633,410 |
| 2021-02-01 | $19.80 | $19.80 | $19.32 | $19.43 | $18.15 | 132,064,710 |
| 2021-01-29 | $19.80 | $20.15 | $19.40 | $19.68 | $18.38 | 70,772,820 |
| 2021-01-28 | $19.55 | $20.26 | $19.36 | $20.00 | $18.68 | 109,097,280 |
| 2021-01-27 | $19.01 | $19.24 | $18.98 | $19.16 | $17.89 | 39,582,940 |
| 2021-01-26 | $18.77 | $19.05 | $18.68 | $18.99 | $17.74 | 34,066,460 |
| 2021-01-25 | $18.89 | $19.02 | $18.50 | $18.90 | $17.65 | 46,984,150 |
| 2021-01-22 | $19.05 | $19.09 | $18.90 | $18.91 | $17.66 | 28,348,940 |
| 2021-01-21 | $19.05 | $19.19 | $19.01 | $19.13 | $17.87 | 37,561,110 |
| 2021-01-20 | $19.38 | $19.38 | $19.05 | $19.10 | $17.84 | 36,650,590 |
| 2021-01-19 | $19.15 | $19.48 | $19.12 | $19.40 | $18.12 | 49,734,500 |
| 2021-01-18 | $19.20 | $19.25 | $18.98 | $19.10 | $17.84 | 39,875,610 |
| 2021-01-15 | $19.10 | $19.32 | $19.03 | $19.20 | $17.93 | 35,074,140 |
| 2021-01-14 | $19.35 | $19.61 | $19.15 | $19.18 | $17.91 | 44,384,840 |
| 2021-01-13 | $19.16 | $19.45 | $18.95 | $19.42 | $18.14 | 56,515,430 |
| 2021-01-12 | $19.10 | $19.16 | $18.83 | $19.16 | $17.89 | 48,818,340 |
| 2021-01-11 | $19.35 | $19.42 | $19.05 | $19.10 | $17.84 | 56,735,040 |
| 2021-01-08 | $19.30 | $19.45 | $19.10 | $19.34 | $18.06 | 57,476,310 |
| 2021-01-07 | $19.31 | $19.57 | $19.03 | $19.23 | $17.96 | 62,097,460 |
| 2021-01-06 | $18.78 | $19.21 | $18.73 | $19.21 | $17.94 | 52,294,120 |
| 2021-01-05 | $18.85 | $18.90 | $18.71 | $18.89 | $17.64 | 48,757,750 |
| 2021-01-04 | $19.11 | $19.13 | $18.81 | $18.90 | $17.65 | 55,780,610 |
| 2021-01-01 | $19.16 | $19.16 | $19.16 | $19.16 | $17.89 | 0 |
| 2020-12-31 | $19.08 | $19.20 | $18.92 | $19.16 | $17.89 | 32,605,130 |
| 2020-12-30 | $18.99 | $19.18 | $18.91 | $19.03 | $17.77 | 35,889,130 |
| 2020-12-29 | $19.20 | $19.24 | $18.92 | $18.98 | $17.73 | 25,488,050 |
| 2020-12-28 | $19.41 | $19.48 | $19.04 | $19.13 | $17.87 | 32,232,480 |
| 2020-12-25 | $18.92 | $19.47 | $18.92 | $19.32 | $18.04 | 26,097,840 |
| 2020-12-24 | $19.09 | $19.15 | $18.91 | $18.98 | $17.73 | 19,792,380 |
| 2020-12-23 | $19.19 | $19.22 | $18.90 | $19.05 | $17.79 | 34,774,280 |
| 2020-12-22 | $19.60 | $19.61 | $19.13 | $19.15 | $17.89 | 39,091,920 |
| 2020-12-21 | $19.77 | $19.84 | $19.52 | $19.58 | $18.29 | 38,493,690 |
| 2020-12-18 | $19.91 | $20.02 | $19.67 | $19.75 | $18.45 | 33,052,910 |
| 2020-12-17 | $19.80 | $20.10 | $19.63 | $19.82 | $18.51 | 39,596,180 |
| 2020-12-16 | $19.60 | $19.85 | $19.55 | $19.76 | $18.46 | 23,667,990 |
| 2020-12-15 | $19.70 | $19.80 | $19.51 | $19.53 | $18.24 | 27,371,850 |
| 2020-12-14 | $19.97 | $20.03 | $19.77 | $19.77 | $18.46 | 25,462,430 |
| 2020-12-11 | $20.00 | $20.30 | $19.68 | $20.01 | $18.69 | 36,804,500 |
| 2020-12-10 | $19.98 | $20.10 | $19.89 | $19.95 | $18.63 | 19,335,150 |
| 2020-12-09 | $19.84 | $20.15 | $19.82 | $20.09 | $18.76 | 21,621,770 |
| 2020-12-08 | $19.89 | $19.90 | $19.71 | $19.83 | $18.52 | 15,628,930 |
| 2020-12-07 | $20.06 | $20.11 | $19.79 | $19.80 | $18.49 | 20,664,210 |
| 2020-12-04 | $20.24 | $20.28 | $19.98 | $20.12 | $18.79 | 23,919,150 |
| 2020-12-03 | $20.20 | $20.28 | $20.06 | $20.24 | $18.90 | 16,141,360 |
| 2020-12-02 | $20.47 | $20.47 | $20.15 | $20.20 | $18.87 | 22,263,370 |
| 2020-12-01 | $20.14 | $20.39 | $20.02 | $20.30 | $18.96 | 28,801,980 |
| 2020-11-30 | $20.21 | $20.70 | $20.07 | $20.11 | $18.78 | 44,332,910 |
| 2020-11-27 | $20.15 | $20.31 | $19.87 | $20.31 | $18.97 | 28,095,560 |
| 2020-11-26 | $19.51 | $20.25 | $19.47 | $20.23 | $18.89 | 48,835,160 |
| 2020-11-25 | $19.74 | $19.78 | $19.45 | $19.46 | $18.17 | 25,165,080 |
| 2020-11-24 | $19.81 | $19.92 | $19.69 | $19.71 | $18.41 | 20,574,030 |
| 2020-11-23 | $19.88 | $19.95 | $19.61 | $19.90 | $18.59 | 26,988,980 |
| 2020-11-20 | $19.88 | $19.89 | $19.61 | $19.81 | $18.50 | 26,249,520 |
| 2020-11-19 | $19.85 | $19.96 | $19.65 | $19.84 | $18.53 | 24,802,010 |
| 2020-11-18 | $19.55 | $19.94 | $19.50 | $19.77 | $18.46 | 33,951,140 |
| 2020-11-17 | $20.00 | $20.00 | $19.48 | $19.55 | $18.26 | 39,550,720 |
| 2020-11-16 | $20.46 | $20.49 | $19.88 | $19.98 | $18.66 | 34,346,710 |
| 2020-11-13 | $20.62 | $20.62 | $20.16 | $20.36 | $19.02 | 26,749,590 |
| 2020-11-12 | $20.69 | $20.83 | $20.42 | $20.61 | $19.25 | 30,257,620 |
| 2020-11-11 | $20.22 | $20.73 | $20.04 | $20.54 | $19.18 | 32,962,100 |
| 2020-11-10 | $20.25 | $20.66 | $20.05 | $20.22 | $18.88 | 32,449,600 |
| 2020-11-09 | $20.22 | $20.55 | $20.13 | $20.36 | $19.02 | 26,274,800 |
| 2020-11-06 | $20.29 | $20.42 | $20.06 | $20.36 | $19.02 | 20,149,450 |
| 2020-11-05 | $20.00 | $20.49 | $19.93 | $20.35 | $19.01 | 28,630,930 |
| 2020-11-04 | $19.90 | $20.05 | $19.72 | $19.95 | $18.63 | 22,494,320 |
| 2020-11-03 | $19.89 | $20.17 | $19.72 | $20.00 | $18.68 | 35,107,850 |
| 2020-11-02 | $19.04 | $19.85 | $19.04 | $19.79 | $18.48 | 56,606,290 |
| 2020-10-30 | $18.90 | $19.16 | $18.90 | $18.96 | $17.71 | 23,855,640 |
| 2020-10-29 | $18.98 | $19.09 | $18.84 | $18.90 | $17.65 | 20,243,840 |
| 2020-10-28 | $19.09 | $19.28 | $19.06 | $19.13 | $17.87 | 24,608,450 |
| 2020-10-27 | $18.91 | $19.20 | $18.86 | $19.09 | $17.83 | 23,753,430 |
| 2020-10-26 | $18.71 | $19.03 | $18.70 | $18.99 | $17.74 | 15,553,630 |
| 2020-10-23 | $19.00 | $19.00 | $18.73 | $18.73 | $17.49 | 16,603,900 |
| 2020-10-22 | $19.00 | $19.07 | $18.83 | $19.00 | $17.75 | 21,483,130 |
| 2020-10-21 | $18.82 | $19.05 | $18.70 | $19.00 | $17.75 | 24,895,250 |
| 2020-10-20 | $18.80 | $18.89 | $18.76 | $18.84 | $17.60 | 18,628,840 |
| 2020-10-19 | $18.98 | $19.11 | $18.80 | $18.82 | $17.58 | 26,737,170 |
| 2020-10-16 | $19.03 | $19.14 | $18.91 | $18.91 | $17.66 | 24,393,290 |
| 2020-10-15 | $19.06 | $19.16 | $18.80 | $19.03 | $17.77 | 33,201,440 |
| 2020-10-14 | $19.35 | $19.40 | $19.08 | $19.12 | $17.86 | 29,041,550 |
| 2020-10-13 | $19.25 | $19.43 | $18.98 | $19.33 | $18.05 | 17,099,830 |
| 2020-10-12 | $18.83 | $19.40 | $18.82 | $19.25 | $17.98 | 44,437,930 |
| 2020-10-09 | $19.15 | $19.23 | $18.90 | $18.96 | $17.71 | 32,284,540 |
| 2020-10-08 | $19.13 | $19.13 | $19.13 | $19.13 | $17.87 | 0 |
| 2020-10-07 | $19.13 | $19.13 | $19.13 | $19.13 | $17.87 | 0 |
| 2020-10-06 | $19.13 | $19.13 | $19.13 | $19.13 | $17.87 | 0 |
| 2020-10-05 | $19.13 | $19.13 | $19.13 | $19.13 | $17.87 | 0 |
| 2020-10-02 | $19.13 | $19.13 | $19.13 | $19.13 | $17.87 | 0 |
| 2020-10-01 | $19.13 | $19.13 | $19.13 | $19.13 | $17.87 | 0 |
| 2020-09-30 | $19.11 | $19.18 | $18.90 | $19.13 | $17.87 | 27,013,650 |
| 2020-09-29 | $19.19 | $19.23 | $18.92 | $19.04 | $17.78 | 37,740,520 |
| 2020-09-28 | $18.90 | $19.28 | $18.82 | $19.05 | $17.79 | 56,440,780 |
| 2020-09-25 | $19.50 | $19.50 | $18.62 | $18.86 | $17.61 | 76,887,410 |
| 2020-09-24 | $19.84 | $19.84 | $19.33 | $19.40 | $18.12 | 54,987,010 |
| 2020-09-23 | $20.21 | $20.26 | $19.99 | $20.01 | $18.69 | 26,953,490 |
| 2020-09-22 | $20.32 | $20.53 | $20.03 | $20.05 | $18.73 | 26,062,190 |
| 2020-09-21 | $20.61 | $20.70 | $20.31 | $20.32 | $18.98 | 20,830,390 |
| 2020-09-18 | $20.62 | $20.82 | $20.45 | $20.71 | $19.34 | 25,885,270 |
| 2020-09-17 | $20.61 | $20.75 | $20.33 | $20.42 | $19.07 | 15,724,740 |
| 2020-09-16 | $20.70 | $20.76 | $20.38 | $20.61 | $19.25 | 20,250,730 |
| 2020-09-15 | $21.00 | $21.00 | $20.51 | $20.59 | $19.23 | 26,966,260 |
| 2020-09-14 | $20.40 | $20.98 | $20.23 | $20.90 | $19.52 | 33,140,240 |
| 2020-09-11 | $20.00 | $20.45 | $19.96 | $20.36 | $19.02 | 29,648,230 |
| 2020-09-10 | $19.97 | $20.19 | $19.75 | $20.07 | $18.74 | 24,355,100 |
| 2020-09-09 | $19.90 | $20.19 | $19.71 | $19.99 | $18.67 | 22,893,140 |
| 2020-09-08 | $20.21 | $20.45 | $20.00 | $20.00 | $18.68 | 28,269,110 |
| 2020-09-07 | $19.99 | $20.50 | $19.92 | $20.08 | $18.75 | 35,390,960 |
| 2020-09-04 | $19.90 | $20.27 | $19.81 | $20.01 | $18.69 | 22,773,360 |
| 2020-09-03 | $19.75 | $20.36 | $19.71 | $20.02 | $18.70 | 37,817,310 |
| 2020-09-02 | $19.60 | $19.76 | $19.30 | $19.65 | $18.35 | 27,213,340 |
| 2020-09-01 | $19.30 | $19.55 | $19.16 | $19.53 | $18.24 | 21,978,520 |
| 2020-08-31 | $18.95 | $19.56 | $18.91 | $19.30 | $18.03 | 33,687,580 |
| 2020-08-28 | $18.70 | $19.03 | $18.58 | $18.99 | $17.74 | 22,526,530 |
| 2020-08-27 | $18.81 | $18.81 | $18.55 | $18.67 | $17.44 | 13,996,840 |
| 2020-08-26 | $18.69 | $18.81 | $18.56 | $18.72 | $17.48 | 22,500,600 |
| 2020-08-25 | $18.85 | $18.92 | $18.52 | $18.55 | $17.32 | 23,162,000 |
| 2020-08-24 | $18.99 | $19.15 | $18.70 | $18.91 | $17.66 | 23,161,140 |
| 2020-08-21 | $19.10 | $19.22 | $18.80 | $18.99 | $17.74 | 34,279,590 |
| 2020-08-20 | $18.51 | $18.98 | $18.33 | $18.98 | $17.73 | 51,829,190 |
| 2020-08-19 | $18.29 | $18.76 | $18.14 | $18.53 | $17.31 | 33,466,140 |
| 2020-08-18 | $18.38 | $18.42 | $18.21 | $18.24 | $17.04 | 15,758,840 |
| 2020-08-17 | $18.31 | $18.42 | $18.28 | $18.37 | $17.16 | 25,113,580 |
| 2020-08-14 | $18.10 | $18.22 | $18.02 | $18.21 | $17.01 | 22,803,990 |
| 2020-08-13 | $18.03 | $18.16 | $17.93 | $18.02 | $16.83 | 20,007,180 |
| 2020-08-12 | $18.01 | $18.07 | $17.81 | $18.02 | $16.83 | 23,410,030 |
| 2020-08-11 | $18.14 | $18.16 | $17.99 | $18.07 | $16.88 | 23,022,140 |
| 2020-08-10 | $18.10 | $18.23 | $17.99 | $18.06 | $16.87 | 18,684,560 |
| 2020-08-07 | $18.14 | $18.16 | $18.00 | $18.08 | $16.89 | 16,762,570 |
| 2020-08-06 | $18.20 | $18.23 | $18.05 | $18.07 | $16.88 | 17,398,450 |
| 2020-08-05 | $18.35 | $18.44 | $18.11 | $18.17 | $16.97 | 16,104,170 |
| 2020-08-04 | $18.41 | $18.42 | $18.27 | $18.35 | $17.14 | 22,932,050 |
| 2020-08-03 | $18.33 | $18.57 | $18.25 | $18.33 | $17.12 | 24,453,320 |
| 2020-07-31 | $18.45 | $18.64 | $18.23 | $18.37 | $17.16 | 22,591,310 |
| 2020-07-30 | $18.57 | $18.74 | $18.25 | $18.33 | $17.12 | 23,398,310 |
| 2020-07-29 | $18.56 | $18.64 | $18.25 | $18.57 | $17.34 | 17,578,820 |
| 2020-07-28 | $18.60 | $18.84 | $18.50 | $18.66 | $17.43 | 18,751,580 |
| 2020-07-27 | $18.31 | $18.58 | $18.22 | $18.53 | $17.31 | 22,644,100 |
| 2020-07-24 | $18.59 | $18.66 | $18.02 | $18.20 | $17.00 | 35,287,280 |
| 2020-07-23 | $18.53 | $18.75 | $18.48 | $18.66 | $17.43 | 22,895,000 |
| 2020-07-22 | $18.61 | $18.88 | $18.42 | $18.67 | $17.44 | 31,740,080 |
| 2020-07-21 | $18.70 | $18.96 | $18.60 | $18.67 | $17.44 | 31,920,720 |
| 2020-07-20 | $18.60 | $18.80 | $18.42 | $18.64 | $17.41 | 37,164,040 |
| 2020-07-17 | $18.51 | $18.75 | $18.42 | $18.61 | $17.38 | 30,812,470 |
| 2020-07-16 | $19.99 | $20.00 | $19.12 | $19.13 | $17.23 | 54,179,780 |
| 2020-07-15 | $19.50 | $19.99 | $19.43 | $19.96 | $17.98 | 49,864,890 |
| 2020-07-14 | $19.10 | $19.65 | $19.10 | $19.41 | $17.48 | 50,222,080 |
| 2020-07-13 | $19.00 | $19.38 | $19.00 | $19.16 | $17.25 | 38,983,450 |
| 2020-07-10 | $19.03 | $19.33 | $18.88 | $18.89 | $17.01 | 35,662,430 |
| 2020-07-09 | $19.20 | $19.28 | $18.91 | $19.03 | $17.14 | 37,718,980 |
| 2020-07-08 | $19.34 | $19.50 | $19.15 | $19.18 | $17.27 | 34,453,710 |
| 2020-07-07 | $19.45 | $19.68 | $19.32 | $19.32 | $17.40 | 48,896,410 |
| 2020-07-06 | $19.15 | $19.57 | $19.13 | $19.31 | $17.39 | 45,461,250 |
| 2020-07-03 | $19.15 | $19.31 | $18.91 | $19.09 | $17.19 | 30,354,460 |
| 2020-07-02 | $19.42 | $19.49 | $19.06 | $19.15 | $17.25 | 37,449,140 |
| 2020-07-01 | $19.05 | $19.45 | $18.91 | $19.45 | $17.52 | 23,263,360 |
| 2020-06-30 | $19.09 | $19.31 | $18.89 | $18.94 | $17.06 | 20,943,430 |
| 2020-06-29 | $19.08 | $19.28 | $18.94 | $18.98 | $17.09 | 23,172,360 |
| 2020-06-26 | $19.09 | $19.09 | $19.09 | $19.09 | $17.19 | 0 |
| 2020-06-25 | $19.09 | $19.09 | $19.09 | $19.09 | $17.19 | 0 |
| 2020-06-24 | $18.90 | $19.45 | $18.90 | $19.09 | $17.19 | 31,514,680 |
| 2020-06-23 | $18.07 | $18.90 | $17.89 | $18.75 | $16.89 | 35,929,710 |
| 2020-06-22 | $18.24 | $18.36 | $18.00 | $18.21 | $16.40 | 17,608,370 |
| 2020-06-19 | $18.26 | $18.40 | $18.08 | $18.17 | $16.36 | 26,659,880 |
| 2020-06-18 | $17.94 | $18.30 | $17.94 | $18.19 | $16.38 | 22,714,580 |
| 2020-06-17 | $17.59 | $18.11 | $17.52 | $17.92 | $16.14 | 24,628,440 |
| 2020-06-16 | $17.38 | $17.71 | $17.36 | $17.64 | $15.89 | 15,780,640 |
| 2020-06-15 | $17.35 | $17.44 | $17.22 | $17.23 | $15.52 | 18,774,950 |
| 2020-06-12 | $17.24 | $17.58 | $17.20 | $17.53 | $15.79 | 28,964,810 |
| 2020-06-11 | $17.88 | $17.93 | $17.60 | $17.60 | $15.85 | 16,938,730 |
| 2020-06-10 | $18.04 | $18.04 | $17.77 | $17.87 | $16.09 | 15,471,060 |
| 2020-06-09 | $17.85 | $18.07 | $17.77 | $18.02 | $16.23 | 14,341,130 |
| 2020-06-08 | $17.80 | $18.05 | $17.54 | $17.89 | $16.11 | 24,252,760 |
| 2020-06-05 | $17.89 | $17.95 | $17.66 | $17.75 | $15.99 | 14,609,740 |
| 2020-06-04 | $18.16 | $18.22 | $17.80 | $17.80 | $16.03 | 21,446,060 |
| 2020-06-03 | $18.06 | $18.28 | $17.95 | $18.16 | $16.35 | 23,115,910 |
| 2020-06-02 | $17.70 | $18.00 | $17.64 | $18.00 | $16.21 | 26,802,220 |
| 2020-06-01 | $17.43 | $17.92 | $17.40 | $17.80 | $16.03 | 35,636,030 |
| 2020-05-29 | $17.45 | $17.45 | $17.22 | $17.39 | $15.66 | 27,617,430 |
| 2020-05-28 | $17.10 | $17.45 | $17.08 | $17.45 | $15.71 | 33,264,490 |
| 2020-05-27 | $17.00 | $17.06 | $16.96 | $16.98 | $15.29 | 13,344,840 |
| 2020-05-26 | $17.17 | $17.18 | $16.98 | $17.06 | $15.36 | 16,366,070 |
| 2020-05-25 | $16.93 | $17.09 | $16.70 | $17.07 | $15.37 | 16,468,330 |
| 2020-05-22 | $16.98 | $17.00 | $16.77 | $16.77 | $15.10 | 20,304,130 |
| 2020-05-21 | $17.07 | $17.08 | $16.96 | $17.02 | $15.33 | 17,408,400 |
| 2020-05-20 | $17.03 | $17.06 | $16.99 | $17.04 | $15.35 | 15,499,010 |
| 2020-05-19 | $17.13 | $17.13 | $17.02 | $17.02 | $15.33 | 16,911,150 |
| 2020-05-18 | $17.11 | $17.13 | $16.99 | $17.04 | $15.35 | 17,083,160 |
| 2020-05-15 | $17.15 | $17.18 | $17.08 | $17.16 | $15.45 | 14,899,430 |
| 2020-05-14 | $17.26 | $17.26 | $17.07 | $17.15 | $15.44 | 13,664,120 |
| 2020-05-13 | $17.21 | $17.24 | $17.09 | $17.18 | $15.47 | 14,783,970 |
| 2020-05-12 | $17.23 | $17.35 | $17.16 | $17.22 | $15.51 | 16,408,450 |
| 2020-05-11 | $17.12 | $17.23 | $17.05 | $17.16 | $15.45 | 19,485,930 |
| 2020-05-08 | $17.10 | $17.17 | $17.06 | $17.09 | $15.39 | 16,272,500 |
| 2020-05-07 | $17.18 | $17.18 | $17.00 | $17.03 | $15.34 | 31,859,440 |
| 2020-05-06 | $17.31 | $17.50 | $17.16 | $17.24 | $15.53 | 25,305,240 |
| 2020-05-05 | $17.45 | $17.45 | $17.45 | $17.45 | $15.71 | 0 |
| 2020-05-04 | $17.45 | $17.45 | $17.45 | $17.45 | $15.71 | 0 |
| 2020-05-01 | $17.45 | $17.45 | $17.45 | $17.45 | $15.71 | 0 |
| 2020-04-30 | $17.50 | $17.65 | $17.38 | $17.45 | $15.71 | 16,404,320 |
| 2020-04-29 | $17.78 | $17.79 | $17.39 | $17.61 | $15.86 | 10,922,120 |
| 2020-04-28 | $17.59 | $17.86 | $17.46 | $17.75 | $15.99 | 14,354,180 |
| 2020-04-27 | $17.57 | $17.94 | $17.56 | $17.61 | $15.86 | 17,453,350 |
| 2020-04-24 | $17.30 | $17.55 | $17.27 | $17.53 | $15.79 | 13,959,850 |
| 2020-04-23 | $17.29 | $17.38 | $17.17 | $17.30 | $15.58 | 15,129,950 |
| 2020-04-22 | $17.08 | $17.22 | $17.02 | $17.22 | $15.51 | 12,213,820 |
| 2020-04-21 | $16.97 | $17.10 | $16.96 | $17.09 | $15.39 | 11,237,910 |
| 2020-04-20 | $17.11 | $17.14 | $17.00 | $17.00 | $15.31 | 15,790,010 |
| 2020-04-17 | $17.15 | $17.18 | $17.05 | $17.12 | $15.42 | 15,844,150 |
| 2020-04-16 | $17.02 | $17.23 | $17.02 | $17.15 | $15.44 | 10,597,500 |
| 2020-04-15 | $17.18 | $17.32 | $17.04 | $17.07 | $15.37 | 10,667,210 |
| 2020-04-14 | $17.17 | $17.27 | $17.09 | $17.23 | $15.52 | 15,833,360 |
| 2020-04-13 | $17.01 | $17.13 | $17.01 | $17.11 | $15.41 | 7,554,490 |
| 2020-04-10 | $17.06 | $17.12 | $17.00 | $17.05 | $15.35 | 12,450,940 |
| 2020-04-09 | $17.21 | $17.21 | $17.02 | $17.06 | $15.36 | 7,143,370 |
| 2020-04-08 | $17.25 | $17.27 | $17.02 | $17.21 | $15.50 | 13,834,080 |
| 2020-04-07 | $17.44 | $17.44 | $17.21 | $17.25 | $15.53 | 12,646,620 |
| 2020-04-06 | $17.22 | $17.22 | $17.22 | $17.22 | $15.51 | 0 |
| 2020-04-03 | $17.26 | $17.33 | $17.12 | $17.22 | $15.51 | 9,093,940 |
| 2020-04-02 | $16.96 | $17.36 | $16.96 | $17.26 | $15.54 | 10,826,520 |
| 2020-04-01 | $17.29 | $17.35 | $16.96 | $17.03 | $15.34 | 15,777,980 |
| 2020-03-31 | $17.10 | $17.37 | $17.07 | $17.29 | $15.57 | 14,925,360 |
| 2020-03-30 | $16.86 | $17.11 | $16.79 | $17.10 | $15.40 | 21,155,100 |
| 2020-03-27 | $16.90 | $16.97 | $16.78 | $16.91 | $15.23 | 19,258,530 |
| 2020-03-26 | $16.89 | $17.01 | $16.73 | $16.83 | $15.16 | 22,871,430 |
| 2020-03-25 | $17.10 | $17.14 | $16.84 | $17.03 | $15.34 | 25,514,130 |
| 2020-03-24 | $16.64 | $16.99 | $16.60 | $16.91 | $15.23 | 39,793,540 |
| 2020-03-23 | $16.17 | $16.65 | $16.06 | $16.52 | $14.88 | 23,149,130 |
| 2020-03-20 | $16.52 | $16.71 | $16.30 | $16.49 | $14.85 | 25,714,030 |
| 2020-03-19 | $16.65 | $16.78 | $16.19 | $16.36 | $14.73 | 37,504,840 |
| 2020-03-18 | $16.88 | $16.99 | $16.70 | $16.72 | $15.06 | 39,957,890 |
| 2020-03-17 | $16.86 | $17.25 | $16.86 | $16.93 | $15.25 | 35,655,020 |
| 2020-03-16 | $17.07 | $17.14 | $16.88 | $16.92 | $15.24 | 32,306,640 |
| 2020-03-13 | $17.06 | $17.30 | $16.96 | $17.00 | $15.31 | 46,350,510 |
| 2020-03-12 | $17.51 | $17.59 | $17.31 | $17.45 | $15.71 | 24,377,800 |
| 2020-03-11 | $17.76 | $17.78 | $17.52 | $17.59 | $15.84 | 17,664,240 |
| 2020-03-10 | $17.27 | $17.76 | $17.27 | $17.64 | $15.89 | 42,178,920 |
| 2020-03-09 | $17.20 | $17.62 | $17.02 | $17.45 | $15.71 | 36,880,970 |
| 2020-03-06 | $17.60 | $17.72 | $17.43 | $17.48 | $15.74 | 20,378,050 |
| 2020-03-05 | $17.64 | $17.75 | $17.58 | $17.72 | $15.96 | 26,793,050 |
| 2020-03-04 | $17.65 | $17.75 | $17.54 | $17.59 | $15.84 | 24,047,130 |
| 2020-03-03 | $17.32 | $17.68 | $17.32 | $17.57 | $15.82 | 23,409,960 |
| 2020-03-02 | $17.05 | $17.41 | $17.05 | $17.26 | $15.54 | 29,042,660 |
| 2020-02-28 | $17.08 | $17.24 | $16.90 | $17.03 | $15.34 | 27,402,280 |
| 2020-02-27 | $17.01 | $17.25 | $16.95 | $17.23 | $15.52 | 18,545,170 |
| 2020-02-26 | $17.05 | $17.14 | $16.99 | $17.00 | $15.31 | 32,040,300 |
| 2020-02-25 | $17.34 | $17.46 | $17.18 | $17.18 | $15.47 | 19,210,570 |
| 2020-02-24 | $17.49 | $17.53 | $17.38 | $17.41 | $15.68 | 17,173,530 |
| 2020-02-21 | $17.56 | $17.61 | $17.45 | $17.53 | $15.79 | 18,204,340 |
| 2020-02-20 | $17.50 | $17.66 | $17.45 | $17.62 | $15.87 | 14,517,590 |
| 2020-02-19 | $17.51 | $17.59 | $17.46 | $17.52 | $15.78 | 13,894,300 |
| 2020-02-18 | $17.62 | $17.67 | $17.51 | $17.52 | $15.78 | 12,598,720 |
| 2020-02-17 | $17.60 | $17.71 | $17.55 | $17.69 | $15.93 | 14,494,830 |
| 2020-02-14 | $17.52 | $17.64 | $17.46 | $17.62 | $15.87 | 9,857,560 |
| 2020-02-13 | $17.51 | $17.64 | $17.45 | $17.60 | $15.85 | 12,350,030 |
| 2020-02-12 | $17.58 | $17.59 | $17.39 | $17.58 | $15.83 | 15,671,590 |
| 2020-02-11 | $17.66 | $17.83 | $17.57 | $17.60 | $15.85 | 13,079,040 |
| 2020-02-10 | $17.68 | $17.83 | $17.59 | $17.63 | $15.88 | 15,774,800 |
| 2020-02-07 | $17.20 | $17.95 | $17.20 | $17.89 | $16.11 | 23,702,760 |
| 2020-02-06 | $17.45 | $17.45 | $17.23 | $17.44 | $15.71 | 19,288,950 |
| 2020-02-05 | $17.26 | $17.45 | $17.15 | $17.31 | $15.59 | 23,123,120 |
| 2020-02-04 | $16.99 | $17.80 | $16.88 | $17.31 | $15.59 | 31,544,100 |
| 2020-02-03 | $16.40 | $17.17 | $16.01 | $17.13 | $15.43 | 71,860,610 |
| 2020-01-31 | $17.15 | $17.15 | $17.15 | $17.15 | $15.44 | 0 |
| 2020-01-30 | $17.15 | $17.15 | $17.15 | $17.15 | $15.44 | 0 |
| 2020-01-29 | $17.15 | $17.15 | $17.15 | $17.15 | $15.44 | 0 |
| 2020-01-28 | $17.15 | $17.15 | $17.15 | $17.15 | $15.44 | 0 |
| 2020-01-27 | $17.15 | $17.15 | $17.15 | $17.15 | $15.44 | 0 |
| 2020-01-24 | $17.15 | $17.15 | $17.15 | $17.15 | $15.44 | 0 |
| 2020-01-23 | $17.49 | $17.57 | $17.09 | $17.15 | $15.44 | 35,236,840 |
| 2020-01-22 | $17.78 | $17.78 | $17.51 | $17.60 | $15.85 | 23,808,490 |
| 2020-01-21 | $17.76 | $17.86 | $17.71 | $17.79 | $16.02 | 16,378,930 |
| 2020-01-20 | $17.79 | $17.94 | $17.63 | $17.87 | $16.09 | 24,809,050 |
| 2020-01-17 | $17.90 | $18.01 | $17.69 | $17.74 | $15.98 | 38,758,260 |
| 2020-01-16 | $18.02 | $18.08 | $17.95 | $18.02 | $16.23 | 14,824,270 |
| 2020-01-15 | $18.14 | $18.22 | $17.98 | $18.01 | $16.22 | 21,077,300 |
| 2020-01-14 | $18.11 | $18.21 | $18.06 | $18.18 | $16.37 | 24,428,840 |
| 2020-01-13 | $18.04 | $18.14 | $17.99 | $18.07 | $16.27 | 22,600,050 |
| 2020-01-10 | $18.07 | $18.12 | $17.98 | $18.00 | $16.21 | 21,789,470 |
| 2020-01-09 | $18.12 | $18.13 | $17.97 | $18.09 | $16.29 | 22,783,270 |
| 2020-01-08 | $18.08 | $18.17 | $17.99 | $18.05 | $16.26 | 26,440,990 |
| 2020-01-07 | $18.22 | $18.26 | $18.10 | $18.19 | $16.38 | 23,210,670 |
| 2020-01-06 | $18.54 | $18.61 | $18.05 | $18.20 | $16.39 | 41,550,580 |
| 2020-01-03 | $18.50 | $18.65 | $18.45 | $18.57 | $16.72 | 15,438,380 |
| 2020-01-02 | $18.46 | $18.60 | $18.39 | $18.47 | $16.63 | 19,128,490 |
| 2020-01-01 | $18.38 | $18.38 | $18.38 | $18.38 | $16.55 | 0 |
| 2019-12-31 | $18.40 | $18.42 | $18.26 | $18.38 | $16.55 | 12,076,990 |
| 2019-12-30 | $18.15 | $18.46 | $18.11 | $18.37 | $16.54 | 19,115,760 |
| 2019-12-27 | $18.12 | $18.21 | $18.10 | $18.19 | $16.38 | 15,405,800 |
| 2019-12-26 | $17.91 | $18.22 | $17.91 | $18.18 | $16.37 | 13,508,400 |
| 2019-12-25 | $18.22 | $18.22 | $18.02 | $18.08 | $16.28 | 11,489,880 |
| 2019-12-24 | $18.25 | $18.25 | $18.12 | $18.20 | $16.39 | 9,272,920 |
| 2019-12-23 | $18.37 | $18.39 | $18.12 | $18.26 | $16.44 | 12,523,200 |
| 2019-12-20 | $18.33 | $18.44 | $18.24 | $18.29 | $16.47 | 15,737,710 |
| 2019-12-19 | $18.40 | $18.52 | $18.29 | $18.41 | $16.58 | 15,406,550 |
| 2019-12-18 | $18.80 | $18.80 | $18.32 | $18.40 | $16.57 | 26,588,190 |
| 2019-12-17 | $18.82 | $18.89 | $18.68 | $18.77 | $16.90 | 18,947,370 |
| 2019-12-16 | $18.54 | $18.91 | $18.52 | $18.83 | $16.96 | 28,193,100 |
| 2019-12-13 | $18.48 | $18.80 | $18.37 | $18.51 | $16.67 | 44,525,020 |
| 2019-12-12 | $18.07 | $18.45 | $18.03 | $18.42 | $16.59 | 27,769,360 |
| 2019-12-11 | $17.90 | $18.01 | $17.83 | $18.01 | $16.22 | 15,480,390 |
| 2019-12-10 | $17.89 | $17.95 | $17.80 | $17.84 | $16.07 | 12,162,050 |
| 2019-12-09 | $17.84 | $17.94 | $17.73 | $17.92 | $16.14 | 12,312,430 |
| 2019-12-06 | $17.90 | $17.91 | $17.66 | $17.83 | $16.06 | 19,479,460 |
| 2019-12-05 | $17.93 | $17.97 | $17.80 | $17.83 | $16.06 | 17,320,890 |
| 2019-12-04 | $18.04 | $18.04 | $17.83 | $17.94 | $16.16 | 10,437,340 |
| 2019-12-03 | $17.98 | $18.00 | $17.91 | $17.95 | $16.17 | 9,856,950 |
| 2019-12-02 | $18.01 | $18.17 | $17.89 | $17.94 | $16.16 | 16,158,710 |
| 2019-11-29 | $18.07 | $18.15 | $17.94 | $18.13 | $16.33 | 12,602,170 |
| 2019-11-28 | $18.07 | $18.14 | $18.03 | $18.12 | $16.32 | 9,960,860 |
| 2019-11-27 | $18.22 | $18.22 | $18.01 | $18.09 | $16.29 | 16,784,830 |
| 2019-11-26 | $18.20 | $18.38 | $18.00 | $18.37 | $16.54 | 51,867,690 |
| 2019-11-25 | $17.91 | $18.19 | $17.88 | $18.15 | $16.35 | 16,863,820 |
| 2019-11-22 | $17.93 | $17.99 | $17.80 | $17.90 | $16.12 | 19,060,250 |
| 2019-11-21 | $18.07 | $18.17 | $17.96 | $18.00 | $16.21 | 14,043,270 |
| 2019-11-20 | $18.04 | $18.24 | $18.02 | $18.12 | $16.32 | 15,125,780 |
| 2019-11-19 | $18.02 | $18.16 | $18.00 | $18.07 | $16.27 | 11,089,480 |
| 2019-11-18 | $17.95 | $18.10 | $17.85 | $18.07 | $16.27 | 10,549,930 |
| 2019-11-15 | $17.89 | $18.08 | $17.78 | $17.95 | $16.17 | 16,776,180 |
| 2019-11-14 | $18.06 | $18.10 | $17.80 | $17.81 | $16.04 | 12,913,870 |
| 2019-11-13 | $18.05 | $18.12 | $17.91 | $17.99 | $16.20 | 11,572,210 |
| 2019-11-12 | $18.03 | $18.16 | $17.97 | $18.09 | $16.29 | 12,934,750 |
| 2019-11-11 | $17.95 | $18.07 | $17.86 | $18.00 | $16.21 | 17,068,760 |
| 2019-11-08 | $17.88 | $18.06 | $17.79 | $18.00 | $16.21 | 17,452,350 |
| 2019-11-07 | $18.02 | $18.05 | $17.76 | $17.82 | $16.05 | 15,754,620 |
| 2019-11-06 | $18.13 | $18.13 | $18.02 | $18.07 | $16.27 | 10,905,110 |
| 2019-11-05 | $18.03 | $18.17 | $17.92 | $18.08 | $16.28 | 17,251,770 |
| 2019-11-04 | $17.94 | $18.06 | $17.89 | $18.00 | $16.21 | 14,090,990 |
| 2019-11-01 | $17.86 | $17.92 | $17.74 | $17.88 | $16.10 | 16,187,520 |
| 2019-10-31 | $17.66 | $17.86 | $17.60 | $17.86 | $16.08 | 17,666,330 |
| 2019-10-30 | $17.50 | $17.72 | $17.47 | $17.59 | $15.84 | 14,412,780 |
| 2019-10-29 | $17.75 | $17.75 | $17.44 | $17.50 | $15.76 | 15,384,150 |
| 2019-10-28 | $17.75 | $17.94 | $17.69 | $17.73 | $15.97 | 13,653,120 |
| 2019-10-25 | $17.80 | $17.80 | $17.48 | $17.79 | $16.02 | 19,551,100 |
| 2019-10-24 | $17.79 | $17.89 | $17.68 | $17.76 | $15.99 | 13,319,650 |
| 2019-10-23 | $17.60 | $17.77 | $17.58 | $17.76 | $15.99 | 16,691,390 |
| 2019-10-22 | $17.51 | $17.63 | $17.28 | $17.62 | $15.87 | 18,831,050 |
| 2019-10-21 | $17.63 | $17.73 | $17.41 | $17.42 | $15.69 | 23,943,630 |
| 2019-10-18 | $17.87 | $17.93 | $17.53 | $17.73 | $15.97 | 30,118,440 |
| 2019-10-17 | $17.84 | $17.98 | $17.75 | $17.87 | $16.09 | 13,811,510 |
| 2019-10-16 | $17.89 | $18.03 | $17.70 | $17.81 | $16.04 | 21,275,360 |
| 2019-10-15 | $18.25 | $18.25 | $17.88 | $17.90 | $16.12 | 37,767,170 |
| 2019-10-14 | $18.39 | $18.46 | $18.16 | $18.23 | $16.42 | 34,011,730 |
| 2019-10-11 | $18.25 | $18.44 | $18.15 | $18.37 | $16.54 | 20,313,110 |
| 2019-10-10 | $18.44 | $18.44 | $18.10 | $18.24 | $16.43 | 29,766,570 |
| 2019-10-09 | $18.53 | $18.62 | $18.42 | $18.47 | $16.63 | 12,411,150 |
| 2019-10-08 | $18.19 | $18.66 | $18.15 | $18.58 | $16.73 | 25,516,090 |
| 2019-10-07 | $18.23 | $18.23 | $18.23 | $18.23 | $16.42 | 0 |
| 2019-10-04 | $18.23 | $18.23 | $18.23 | $18.23 | $16.42 | 0 |
| 2019-10-03 | $18.23 | $18.23 | $18.23 | $18.23 | $16.42 | 0 |
| 2019-10-02 | $18.23 | $18.23 | $18.23 | $18.23 | $16.42 | 0 |
| 2019-10-01 | $18.23 | $18.23 | $18.23 | $18.23 | $16.42 | 0 |
| 2019-09-30 | $18.15 | $18.42 | $18.13 | $18.23 | $16.42 | 16,455,090 |
| 2019-09-27 | $18.42 | $18.48 | $18.01 | $18.20 | $16.39 | 20,640,610 |
| 2019-09-26 | $18.58 | $18.64 | $18.33 | $18.42 | $16.59 | 26,200,670 |
| 2019-09-25 | $18.98 | $18.98 | $18.41 | $18.44 | $16.61 | 34,868,710 |
| 2019-09-24 | $18.70 | $19.00 | $18.59 | $18.98 | $17.09 | 22,065,120 |
| 2019-09-23 | $18.79 | $18.80 | $18.56 | $18.71 | $16.85 | 13,952,930 |
| 2019-09-20 | $18.74 | $18.87 | $18.55 | $18.87 | $16.99 | 26,269,780 |
| 2019-09-19 | $18.79 | $18.84 | $18.53 | $18.65 | $16.80 | 12,668,380 |
| 2019-09-18 | $18.54 | $18.87 | $18.48 | $18.79 | $16.92 | 15,177,420 |
| 2019-09-17 | $19.00 | $19.02 | $18.45 | $18.51 | $16.67 | 27,394,810 |
| 2019-09-16 | $18.85 | $19.03 | $18.75 | $19.00 | $17.11 | 19,622,270 |
| 2019-09-13 | $18.85 | $18.85 | $18.85 | $18.85 | $16.98 | 0 |
| 2019-09-12 | $18.66 | $18.86 | $18.58 | $18.85 | $16.98 | 23,380,540 |
| 2019-09-11 | $18.67 | $18.67 | $18.52 | $18.65 | $16.80 | 21,286,760 |
| 2019-09-10 | $18.57 | $18.67 | $18.43 | $18.66 | $16.80 | 20,560,980 |
| 2019-09-09 | $18.66 | $18.66 | $18.48 | $18.54 | $16.70 | 25,970,820 |
| 2019-09-06 | $18.49 | $18.60 | $18.38 | $18.60 | $16.75 | 17,095,250 |
| 2019-09-05 | $18.50 | $18.64 | $18.35 | $18.47 | $16.63 | 35,314,280 |
| 2019-09-04 | $18.68 | $18.75 | $18.33 | $18.53 | $16.69 | 23,752,170 |
| 2019-09-03 | $18.36 | $18.73 | $18.36 | $18.64 | $16.79 | 23,359,010 |
| 2019-09-02 | $18.56 | $18.66 | $18.35 | $18.38 | $16.55 | 32,398,900 |
| 2019-08-30 | $18.88 | $18.89 | $18.57 | $18.62 | $16.77 | 16,410,640 |
| 2019-08-29 | $19.04 | $19.08 | $18.68 | $18.78 | $16.91 | 23,133,720 |
| 2019-08-28 | $19.20 | $19.22 | $18.95 | $19.04 | $17.15 | 24,580,960 |
| 2019-08-27 | $18.96 | $19.38 | $18.86 | $19.18 | $17.27 | 57,422,780 |
| 2019-08-26 | $18.88 | $19.11 | $18.61 | $18.85 | $16.98 | 24,266,800 |
| 2019-08-23 | $18.80 | $18.96 | $18.70 | $18.90 | $17.02 | 24,389,790 |
| 2019-08-22 | $18.91 | $18.91 | $18.56 | $18.80 | $16.93 | 21,503,380 |
| 2019-08-21 | $18.96 | $19.08 | $18.73 | $18.77 | $16.90 | 22,781,200 |
| 2019-08-20 | $19.40 | $19.58 | $18.86 | $18.90 | $17.02 | 30,603,600 |
| 2019-08-19 | $19.07 | $19.65 | $18.94 | $19.52 | $17.58 | 26,004,110 |
| 2019-08-16 | $18.86 | $19.05 | $18.70 | $19.05 | $17.16 | 18,919,580 |
| 2019-08-15 | $18.68 | $18.85 | $18.59 | $18.84 | $16.97 | 16,077,090 |
| 2019-08-14 | $18.75 | $18.93 | $18.66 | $18.82 | $16.95 | 15,742,690 |
| 2019-08-13 | $18.76 | $18.76 | $18.53 | $18.73 | $16.87 | 16,077,520 |
| 2019-08-12 | $18.75 | $18.90 | $18.61 | $18.77 | $16.90 | 16,703,370 |
| 2019-08-09 | $18.87 | $18.94 | $18.69 | $18.86 | $16.98 | 15,484,430 |
| 2019-08-08 | $18.48 | $19.02 | $18.38 | $18.92 | $17.04 | 25,626,890 |
| 2019-08-07 | $18.37 | $18.62 | $18.28 | $18.33 | $16.51 | 16,291,900 |
| 2019-08-06 | $18.01 | $18.57 | $17.90 | $18.34 | $16.52 | 22,711,300 |
| 2019-08-05 | $18.59 | $18.70 | $18.20 | $18.25 | $16.44 | 25,033,890 |
| 2019-08-02 | $18.61 | $18.86 | $18.36 | $18.79 | $16.92 | 15,471,500 |
| 2019-08-01 | $18.61 | $18.92 | $18.60 | $18.76 | $16.89 | 14,884,710 |
| 2019-07-31 | $18.65 | $18.74 | $18.60 | $18.72 | $16.86 | 14,279,710 |
| 2019-07-30 | $18.80 | $18.96 | $18.72 | $18.74 | $16.88 | 11,654,530 |
| 2019-07-29 | $18.53 | $18.95 | $18.53 | $18.80 | $16.93 | 21,169,840 |
| 2019-07-26 | $18.12 | $18.56 | $18.12 | $18.50 | $16.66 | 17,987,100 |
| 2019-07-25 | $18.00 | $18.23 | $17.95 | $18.22 | $16.41 | 12,691,290 |
| 2019-07-24 | $18.27 | $18.29 | $18.12 | $18.18 | $16.37 | 11,687,530 |
| 2019-07-23 | $18.15 | $18.30 | $18.01 | $18.20 | $16.39 | 13,451,810 |
| 2019-07-22 | $18.00 | $18.20 | $17.86 | $18.19 | $16.38 | 23,515,190 |
| 2019-07-19 | $17.75 | $17.96 | $17.72 | $17.96 | $16.17 | 17,798,660 |
| 2019-07-18 | $17.48 | $17.94 | $17.31 | $17.72 | $15.96 | 30,017,980 |
| 2019-07-17 | $18.16 | $18.18 | $18.00 | $18.09 | $15.68 | 15,412,600 |
| 2019-07-16 | $18.23 | $18.33 | $18.03 | $18.11 | $15.70 | 12,779,410 |
| 2019-07-15 | $18.27 | $18.33 | $17.90 | $18.19 | $15.77 | 16,257,690 |
| 2019-07-12 | $18.23 | $18.33 | $18.12 | $18.21 | $15.78 | 15,276,080 |
| 2019-07-11 | $18.09 | $18.27 | $18.02 | $18.25 | $15.82 | 16,203,750 |
| 2019-07-10 | $17.90 | $18.02 | $17.76 | $18.00 | $15.60 | 11,823,530 |
| 2019-07-09 | $18.15 | $18.16 | $17.80 | $17.84 | $15.46 | 15,850,150 |
| 2019-07-08 | $18.25 | $18.33 | $17.83 | $18.11 | $15.70 | 22,971,900 |
| 2019-07-05 | $18.32 | $18.40 | $18.16 | $18.37 | $15.92 | 14,742,750 |
| 2019-07-04 | $18.24 | $18.40 | $18.15 | $18.28 | $15.85 | 17,737,330 |
| 2019-07-03 | $17.84 | $18.34 | $17.77 | $18.26 | $15.83 | 31,755,520 |
| 2019-07-02 | $17.81 | $17.89 | $17.75 | $17.84 | $15.46 | 28,454,640 |
| 2019-07-01 | $17.99 | $18.00 | $17.77 | $17.81 | $15.44 | 28,004,890 |
| 2019-06-28 | $17.81 | $17.99 | $17.70 | $17.90 | $15.52 | 12,315,570 |
| 2019-06-27 | $17.86 | $17.90 | $17.74 | $17.81 | $15.44 | 16,488,780 |
| 2019-06-26 | $17.64 | $17.86 | $17.60 | $17.83 | $15.46 | 15,755,040 |
| 2019-06-25 | $17.61 | $17.74 | $17.53 | $17.65 | $15.30 | 23,501,430 |
| 2019-06-24 | $17.63 | $17.72 | $17.52 | $17.58 | $15.24 | 20,474,990 |
| 2019-06-21 | $18.00 | $18.02 | $17.62 | $17.63 | $15.28 | 26,658,990 |
| 2019-06-20 | $17.79 | $18.10 | $17.72 | $17.98 | $15.59 | 21,113,070 |
| 2019-06-19 | $17.86 | $17.89 | $17.68 | $17.78 | $15.41 | 16,158,370 |
| 2019-06-18 | $17.66 | $17.72 | $17.56 | $17.69 | $15.33 | 10,900,030 |
| 2019-06-17 | $17.53 | $17.68 | $17.46 | $17.59 | $15.25 | 15,626,530 |
| 2019-06-14 | $17.73 | $17.77 | $17.36 | $17.50 | $15.17 | 26,880,550 |
| 2019-06-13 | $17.91 | $17.92 | $17.63 | $17.67 | $15.32 | 19,802,700 |
| 2019-06-12 | $18.00 | $18.00 | $17.77 | $17.91 | $15.52 | 14,615,130 |
| 2019-06-11 | $18.01 | $18.18 | $17.93 | $18.00 | $15.60 | 21,706,220 |
| 2019-06-10 | $17.65 | $18.30 | $17.59 | $17.95 | $15.56 | 22,887,700 |
| 2019-06-07 | $17.52 | $17.52 | $17.52 | $17.52 | $15.19 | 0 |
| 2019-06-06 | $17.60 | $17.70 | $17.51 | $17.52 | $15.19 | 15,260,080 |
| 2019-06-05 | $17.71 | $17.73 | $17.51 | $17.53 | $15.20 | 12,065,390 |
| 2019-06-04 | $17.70 | $17.73 | $17.48 | $17.60 | $15.26 | 20,099,720 |
| 2019-06-03 | $17.71 | $17.86 | $17.51 | $17.66 | $15.31 | 21,303,020 |
| 2019-05-31 | $17.75 | $17.87 | $17.59 | $17.71 | $15.35 | 21,923,280 |
| 2019-05-30 | $17.29 | $17.72 | $17.21 | $17.72 | $15.36 | 33,460,580 |
| 2019-05-29 | $17.04 | $17.33 | $16.96 | $17.22 | $14.93 | 20,968,530 |
| 2019-05-28 | $16.95 | $17.28 | $16.87 | $17.21 | $14.92 | 49,748,840 |
| 2019-05-27 | $17.00 | $17.18 | $16.85 | $16.95 | $14.69 | 18,530,190 |
| 2019-05-24 | $16.99 | $17.09 | $16.91 | $17.00 | $14.74 | 18,311,990 |
| 2019-05-23 | $16.82 | $16.99 | $16.80 | $16.90 | $14.65 | 19,012,530 |
| 2019-05-22 | $16.70 | $16.95 | $16.60 | $16.88 | $14.63 | 19,302,720 |
| 2019-05-21 | $16.49 | $16.77 | $16.41 | $16.69 | $14.47 | 13,114,070 |
| 2019-05-20 | $16.59 | $16.85 | $16.38 | $16.51 | $14.31 | 23,675,350 |
| 2019-05-17 | $16.60 | $16.65 | $16.51 | $16.56 | $14.35 | 12,953,320 |
| 2019-05-16 | $16.38 | $16.62 | $16.34 | $16.61 | $14.40 | 20,430,370 |
| 2019-05-15 | $16.38 | $16.44 | $16.33 | $16.41 | $14.22 | 21,012,870 |
| 2019-05-14 | $16.38 | $16.57 | $16.31 | $16.40 | $14.22 | 30,482,710 |
| 2019-05-13 | $16.49 | $16.58 | $16.41 | $16.50 | $14.30 | 9,005,450 |
| 2019-05-10 | $16.40 | $16.57 | $16.37 | $16.53 | $14.33 | 14,300,190 |
| 2019-05-09 | $16.45 | $16.57 | $16.37 | $16.40 | $14.22 | 16,056,290 |
| 2019-05-08 | $16.79 | $16.85 | $16.48 | $16.52 | $14.32 | 25,547,130 |
| 2019-05-07 | $16.86 | $17.02 | $16.73 | $16.84 | $14.60 | 19,077,410 |
| 2019-05-06 | $16.70 | $16.91 | $16.58 | $16.91 | $14.66 | 32,177,270 |
| 2019-05-03 | $16.87 | $16.87 | $16.87 | $16.87 | $14.62 | 0 |
| 2019-05-02 | $16.87 | $16.87 | $16.87 | $16.87 | $14.62 | 0 |
| 2019-05-01 | $16.87 | $16.87 | $16.87 | $16.87 | $14.62 | 0 |
| 2019-04-30 | $16.68 | $16.88 | $16.65 | $16.87 | $14.62 | 16,592,110 |
| 2019-04-29 | $16.63 | $16.88 | $16.57 | $16.78 | $14.55 | 16,867,790 |
| 2019-04-26 | $16.70 | $16.83 | $16.54 | $16.56 | $14.35 | 17,896,460 |
| 2019-04-25 | $16.84 | $16.86 | $16.71 | $16.75 | $14.52 | 16,611,970 |
| 2019-04-24 | $16.85 | $16.88 | $16.74 | $16.84 | $14.60 | 14,257,660 |
| 2019-04-23 | $16.77 | $16.83 | $16.70 | $16.78 | $14.55 | 15,355,480 |
| 2019-04-22 | $16.77 | $16.84 | $16.67 | $16.68 | $14.46 | 18,093,390 |
| 2019-04-19 | $16.72 | $16.79 | $16.64 | $16.77 | $14.54 | 10,258,860 |
| 2019-04-18 | $16.78 | $16.83 | $16.65 | $16.68 | $14.46 | 13,141,510 |
| 2019-04-17 | $16.80 | $16.86 | $16.74 | $16.78 | $14.55 | 16,976,460 |
| 2019-04-16 | $16.61 | $16.80 | $16.52 | $16.78 | $14.55 | 20,805,620 |
| 2019-04-15 | $16.98 | $16.98 | $16.60 | $16.61 | $14.40 | 30,630,060 |
| 2019-04-12 | $16.75 | $16.92 | $16.71 | $16.88 | $14.63 | 23,002,260 |
| 2019-04-11 | $16.60 | $16.78 | $16.59 | $16.75 | $14.52 | 25,323,330 |
| 2019-04-10 | $16.55 | $16.70 | $16.44 | $16.58 | $14.37 | 25,684,800 |
| 2019-04-09 | $16.55 | $16.65 | $16.43 | $16.53 | $14.33 | 28,080,540 |
| 2019-04-08 | $16.80 | $16.85 | $16.50 | $16.55 | $14.35 | 39,491,400 |
| 2019-04-05 | $16.80 | $16.80 | $16.80 | $16.80 | $14.56 | 0 |
| 2019-04-04 | $16.86 | $16.88 | $16.74 | $16.80 | $14.56 | 22,019,950 |
| 2019-04-03 | $16.85 | $16.93 | $16.76 | $16.89 | $14.64 | 21,899,590 |
| 2019-04-02 | $16.92 | $16.93 | $16.78 | $16.92 | $14.67 | 22,613,440 |
| 2019-04-01 | $16.95 | $17.14 | $16.82 | $16.90 | $14.65 | 35,969,530 |
| 2019-03-29 | $16.91 | $16.93 | $16.68 | $16.87 | $14.62 | 31,274,500 |
| 2019-03-28 | $16.72 | $17.08 | $16.55 | $16.94 | $14.68 | 18,805,020 |
| 2019-03-27 | $17.03 | $17.09 | $16.72 | $16.76 | $14.53 | 15,194,420 |
| 2019-03-26 | $17.00 | $17.10 | $16.90 | $17.05 | $14.78 | 17,911,860 |
| 2019-03-25 | $17.02 | $17.20 | $16.82 | $16.92 | $14.67 | 21,917,060 |
| 2019-03-22 | $16.85 | $17.12 | $16.81 | $17.12 | $14.84 | 20,561,240 |
| 2019-03-21 | $16.90 | $17.01 | $16.78 | $16.84 | $14.60 | 19,103,810 |
| 2019-03-20 | $16.85 | $16.94 | $16.74 | $16.84 | $14.60 | 16,861,320 |
| 2019-03-19 | $16.73 | $17.13 | $16.70 | $16.94 | $14.68 | 22,721,190 |
| 2019-03-18 | $16.29 | $16.84 | $16.29 | $16.75 | $14.52 | 30,143,360 |
| 2019-03-15 | $16.22 | $16.40 | $16.17 | $16.28 | $14.11 | 17,648,320 |
| 2019-03-14 | $16.04 | $16.33 | $15.99 | $16.29 | $14.12 | 24,527,400 |
| 2019-03-13 | $16.31 | $16.35 | $16.00 | $16.04 | $13.90 | 39,643,310 |
| 2019-03-12 | $16.45 | $16.63 | $16.28 | $16.35 | $14.17 | 37,772,270 |
| 2019-03-11 | $16.57 | $16.65 | $16.36 | $16.47 | $14.28 | 27,333,000 |
| 2019-03-08 | $16.60 | $16.74 | $16.42 | $16.66 | $14.44 | 30,344,850 |
| 2019-03-07 | $16.88 | $16.92 | $16.52 | $16.69 | $14.47 | 31,972,480 |
| 2019-03-06 | $16.30 | $16.98 | $16.25 | $16.86 | $14.61 | 47,203,700 |
| 2019-03-05 | $16.27 | $16.38 | $16.24 | $16.30 | $14.13 | 30,866,580 |
| 2019-03-04 | $16.26 | $16.38 | $16.19 | $16.26 | $14.09 | 43,383,700 |
| 2019-03-01 | $16.30 | $16.32 | $16.11 | $16.27 | $14.10 | 20,418,170 |
| 2019-02-28 | $16.22 | $16.30 | $16.14 | $16.30 | $14.13 | 19,789,800 |
| 2019-02-27 | $16.31 | $16.38 | $16.18 | $16.22 | $14.06 | 26,350,880 |
| 2019-02-26 | $16.30 | $16.50 | $16.26 | $16.28 | $14.11 | 33,460,430 |
| 2019-02-25 | $16.19 | $16.38 | $16.06 | $16.38 | $14.20 | 48,614,670 |
| 2019-02-22 | $16.10 | $16.20 | $15.95 | $16.20 | $14.04 | 15,926,930 |
| 2019-02-21 | $16.23 | $16.30 | $16.07 | $16.10 | $13.96 | 17,472,580 |
| 2019-02-20 | $16.27 | $16.27 | $16.15 | $16.24 | $14.08 | 11,226,120 |
| 2019-02-19 | $16.30 | $16.32 | $16.16 | $16.25 | $14.09 | 26,642,170 |
| 2019-02-18 | $16.37 | $16.38 | $16.19 | $16.34 | $14.16 | 28,236,990 |
| 2019-02-15 | $16.31 | $16.37 | $16.23 | $16.30 | $14.13 | 12,293,510 |
| 2019-02-14 | $16.33 | $16.42 | $16.26 | $16.32 | $14.15 | 16,330,470 |
| 2019-02-13 | $16.36 | $16.44 | $16.16 | $16.39 | $14.21 | 24,561,990 |
| 2019-02-12 | $16.35 | $16.39 | $16.18 | $16.34 | $14.16 | 18,864,690 |
| 2019-02-11 | $16.21 | $16.42 | $16.21 | $16.31 | $14.14 | 13,485,210 |
| 2019-02-08 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 0 |
| 2019-02-07 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 0 |
| 2019-02-06 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 0 |
| 2019-02-05 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 0 |
| 2019-02-04 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 0 |
| 2019-02-01 | $16.47 | $16.50 | $16.30 | $16.35 | $14.17 | 9,404,450 |
| 2019-01-31 | $16.32 | $16.43 | $16.22 | $16.43 | $14.24 | 15,735,760 |
| 2019-01-30 | $16.29 | $16.29 | $16.08 | $16.19 | $14.03 | 9,277,460 |
| 2019-01-29 | $15.87 | $16.29 | $15.84 | $16.20 | $14.04 | 16,177,610 |
| 2019-01-28 | $15.96 | $16.07 | $15.79 | $15.91 | $13.79 | 15,770,250 |
| 2019-01-25 | $16.00 | $16.06 | $15.90 | $15.91 | $13.79 | 8,404,870 |
| 2019-01-24 | $15.97 | $16.03 | $15.82 | $15.95 | $13.83 | 11,391,830 |
| 2019-01-23 | $15.80 | $15.97 | $15.78 | $15.96 | $13.83 | 9,663,370 |
| 2019-01-22 | $15.85 | $15.89 | $15.75 | $15.81 | $13.70 | 10,203,280 |
| 2019-01-21 | $15.70 | $15.83 | $15.70 | $15.82 | $13.71 | 8,692,360 |
| 2019-01-18 | $15.56 | $15.79 | $15.50 | $15.75 | $13.65 | 17,360,520 |
| 2019-01-17 | $15.56 | $15.56 | $15.39 | $15.45 | $13.39 | 8,250,740 |
| 2019-01-16 | $15.41 | $15.57 | $15.33 | $15.52 | $13.45 | 10,255,330 |
| 2019-01-15 | $15.28 | $15.40 | $15.22 | $15.40 | $13.35 | 6,405,910 |
| 2019-01-14 | $15.35 | $15.42 | $15.19 | $15.27 | $13.24 | 11,661,740 |
| 2019-01-11 | $15.33 | $15.42 | $15.22 | $15.39 | $13.34 | 9,200,270 |
| 2019-01-10 | $15.42 | $15.54 | $15.24 | $15.33 | $13.29 | 13,879,230 |
| 2019-01-09 | $15.65 | $15.74 | $15.47 | $15.48 | $13.42 | 12,544,220 |
| 2019-01-08 | $15.20 | $15.61 | $15.20 | $15.56 | $13.49 | 20,029,890 |
| 2019-01-07 | $15.39 | $15.43 | $15.16 | $15.24 | $13.21 | 19,511,430 |
| 2019-01-04 | $15.55 | $15.55 | $15.16 | $15.32 | $13.28 | 24,112,730 |
| 2019-01-03 | $15.29 | $15.57 | $15.27 | $15.57 | $13.50 | 15,828,970 |
| 2019-01-02 | $15.79 | $15.80 | $15.12 | $15.42 | $13.37 | 30,533,410 |
| 2019-01-01 | $15.88 | $15.88 | $15.88 | $15.88 | $13.77 | 0 |
| 2018-12-31 | $15.88 | $15.88 | $15.88 | $15.88 | $13.77 | 0 |
| 2018-12-28 | $15.60 | $15.88 | $15.58 | $15.88 | $13.77 | 25,395,640 |
| 2018-12-27 | $15.45 | $15.73 | $15.37 | $15.58 | $13.50 | 21,594,330 |
| 2018-12-26 | $15.28 | $15.57 | $15.23 | $15.52 | $13.45 | 17,352,630 |
| 2018-12-25 | $15.07 | $15.34 | $15.07 | $15.30 | $13.26 | 12,987,990 |
| 2018-12-24 | $15.21 | $15.32 | $15.01 | $15.18 | $13.16 | 16,484,360 |
| 2018-12-21 | $15.14 | $15.38 | $15.09 | $15.38 | $13.33 | 25,192,220 |
| 2018-12-20 | $15.29 | $15.37 | $14.95 | $15.17 | $13.15 | 20,802,740 |
| 2018-12-19 | $15.14 | $15.40 | $15.11 | $15.30 | $13.26 | 22,685,530 |
| 2018-12-18 | $14.93 | $15.25 | $14.93 | $15.11 | $13.10 | 23,803,450 |
| 2018-12-17 | $15.07 | $15.11 | $14.91 | $15.00 | $13.00 | 16,287,930 |
| 2018-12-14 | $14.90 | $15.16 | $14.86 | $14.96 | $12.97 | 19,656,910 |
| 2018-12-13 | $14.66 | $15.11 | $14.62 | $14.93 | $12.94 | 28,686,280 |
| 2018-12-12 | $14.43 | $14.68 | $14.40 | $14.66 | $12.71 | 25,401,270 |
| 2018-12-11 | $14.35 | $14.37 | $14.25 | $14.31 | $12.40 | 11,499,540 |
| 2018-12-10 | $14.21 | $14.39 | $14.21 | $14.36 | $12.45 | 16,712,500 |
| 2018-12-07 | $14.20 | $14.36 | $14.20 | $14.35 | $12.44 | 11,095,380 |
| 2018-12-06 | $14.50 | $14.57 | $14.13 | $14.22 | $12.33 | 31,660,500 |
| 2018-12-05 | $14.60 | $14.69 | $14.57 | $14.61 | $12.66 | 12,933,510 |
| 2018-12-04 | $14.70 | $14.79 | $14.64 | $14.70 | $12.74 | 10,852,850 |
| 2018-12-03 | $14.62 | $14.75 | $14.55 | $14.70 | $12.74 | 25,580,610 |
| 2018-11-30 | $14.24 | $14.63 | $14.23 | $14.35 | $12.44 | 23,030,090 |
| 2018-11-29 | $14.44 | $14.46 | $14.24 | $14.24 | $12.34 | 17,878,700 |
| 2018-11-28 | $14.49 | $14.54 | $14.31 | $14.40 | $12.48 | 12,988,100 |
| 2018-11-27 | $14.47 | $14.62 | $14.39 | $14.43 | $12.51 | 18,583,650 |
| 2018-11-26 | $14.35 | $14.51 | $14.26 | $14.47 | $12.54 | 16,556,310 |
| 2018-11-23 | $14.41 | $14.45 | $14.19 | $14.25 | $12.35 | 18,387,260 |
| 2018-11-22 | $14.56 | $14.57 | $14.40 | $14.44 | $12.52 | 9,419,450 |
| 2018-11-21 | $14.38 | $14.56 | $14.35 | $14.51 | $12.58 | 9,031,340 |
| 2018-11-20 | $14.65 | $14.69 | $14.45 | $14.45 | $12.53 | 15,703,120 |
| 2018-11-19 | $14.68 | $14.74 | $14.62 | $14.70 | $12.74 | 20,091,360 |
| 2018-11-16 | $14.63 | $14.64 | $14.46 | $14.64 | $12.69 | 19,360,790 |
| 2018-11-15 | $14.42 | $14.60 | $14.41 | $14.59 | $12.65 | 17,338,950 |
| 2018-11-14 | $14.60 | $14.83 | $14.38 | $14.43 | $12.51 | 34,958,850 |
| 2018-11-13 | $14.52 | $14.65 | $14.44 | $14.60 | $12.66 | 25,346,120 |
| 2018-11-12 | $14.59 | $14.73 | $14.48 | $14.62 | $12.67 | 28,279,710 |
| 2018-11-09 | $15.12 | $15.19 | $14.55 | $14.65 | $12.70 | 49,490,780 |
| 2018-11-08 | $15.22 | $15.24 | $15.05 | $15.18 | $13.16 | 15,634,280 |
| 2018-11-07 | $15.16 | $15.21 | $15.01 | $15.12 | $13.11 | 19,483,450 |
| 2018-11-06 | $15.40 | $15.40 | $14.98 | $15.11 | $13.10 | 37,053,160 |
| 2018-11-05 | $15.57 | $15.57 | $15.39 | $15.42 | $13.37 | 33,873,710 |
| 2018-11-02 | $15.56 | $15.63 | $15.35 | $15.61 | $13.53 | 51,012,560 |
| 2018-11-01 | $15.69 | $15.72 | $15.40 | $15.50 | $13.44 | 31,082,110 |
| 2018-10-31 | $15.65 | $15.70 | $15.53 | $15.61 | $13.53 | 18,996,780 |
| 2018-10-30 | $15.79 | $15.80 | $15.58 | $15.62 | $13.54 | 16,218,000 |
| 2018-10-29 | $16.10 | $16.21 | $15.56 | $15.60 | $13.52 | 24,931,940 |
| 2018-10-26 | $15.80 | $16.05 | $15.68 | $16.01 | $13.88 | 23,451,740 |
| 2018-10-25 | $15.68 | $15.87 | $15.50 | $15.81 | $13.70 | 16,632,690 |
| 2018-10-24 | $15.77 | $15.97 | $15.63 | $15.79 | $13.69 | 11,787,100 |
| 2018-10-23 | $16.00 | $16.08 | $15.74 | $15.75 | $13.65 | 20,713,360 |
| 2018-10-22 | $15.80 | $16.21 | $15.80 | $16.07 | $13.93 | 27,311,790 |
| 2018-10-19 | $15.50 | $15.90 | $15.40 | $15.83 | $13.72 | 26,509,980 |
| 2018-10-18 | $15.85 | $15.87 | $15.45 | $15.51 | $13.44 | 15,897,190 |
| 2018-10-17 | $15.59 | $15.95 | $15.58 | $15.81 | $13.70 | 24,817,380 |
| 2018-10-16 | $15.45 | $15.59 | $15.30 | $15.50 | $13.44 | 18,416,870 |
| 2018-10-15 | $15.45 | $15.73 | $15.40 | $15.40 | $13.35 | 19,155,070 |
| 2018-10-12 | $15.53 | $15.64 | $15.33 | $15.38 | $13.33 | 24,772,950 |
| 2018-10-11 | $15.70 | $15.84 | $15.32 | $15.37 | $13.32 | 34,567,990 |
| 2018-10-10 | $15.90 | $15.98 | $15.73 | $15.80 | $13.70 | 12,177,940 |
| 2018-10-09 | $15.90 | $16.08 | $15.82 | $15.88 | $13.77 | 14,174,100 |
| 2018-10-08 | $16.11 | $16.23 | $15.94 | $16.00 | $13.87 | 19,924,790 |
| 2018-10-05 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 0 |
| 2018-10-04 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 0 |
| 2018-10-03 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 0 |
| 2018-10-02 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 0 |
| 2018-10-01 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 0 |
| 2018-09-28 | $16.40 | $16.45 | $16.32 | $16.38 | $14.20 | 11,178,890 |
| 2018-09-27 | $16.28 | $16.40 | $16.15 | $16.38 | $14.20 | 13,788,520 |
| 2018-09-26 | $16.18 | $16.35 | $16.12 | $16.18 | $14.03 | 13,801,600 |
| 2018-09-25 | $16.16 | $16.27 | $16.12 | $16.22 | $14.06 | 7,594,610 |
| 2018-09-24 | $16.23 | $16.23 | $16.23 | $16.23 | $14.07 | 0 |
| 2018-09-21 | $15.99 | $16.23 | $15.90 | $16.23 | $14.07 | 13,475,010 |
| 2018-09-20 | $15.86 | $15.98 | $15.84 | $15.95 | $13.83 | 7,540,570 |
| 2018-09-19 | $15.86 | $15.94 | $15.72 | $15.86 | $13.75 | 11,153,010 |
| 2018-09-18 | $15.65 | $15.85 | $15.65 | $15.84 | $13.73 | 10,323,680 |
| 2018-09-17 | $15.68 | $15.81 | $15.62 | $15.72 | $13.63 | 9,655,240 |
| 2018-09-14 | $15.82 | $15.82 | $15.63 | $15.71 | $13.62 | 6,424,190 |
| 2018-09-13 | $15.71 | $15.83 | $15.63 | $15.77 | $13.67 | 10,181,890 |
| 2018-09-12 | $15.40 | $15.68 | $15.37 | $15.67 | $13.58 | 11,861,390 |
| 2018-09-11 | $15.59 | $15.74 | $15.44 | $15.47 | $13.41 | 9,429,070 |
| 2018-09-10 | $15.70 | $15.74 | $15.45 | $15.59 | $13.51 | 11,306,160 |
| 2018-09-07 | $15.85 | $15.90 | $15.68 | $15.70 | $13.61 | 10,437,300 |
| 2018-09-06 | $15.85 | $15.93 | $15.80 | $15.82 | $13.71 | 8,224,460 |
| 2018-09-05 | $16.06 | $16.11 | $15.87 | $15.89 | $13.77 | 9,913,270 |
| 2018-09-04 | $15.99 | $16.15 | $15.94 | $16.11 | $13.96 | 10,468,110 |
| 2018-09-03 | $15.83 | $16.08 | $15.83 | $15.96 | $13.83 | 16,557,790 |
| 2018-08-31 | $16.08 | $16.12 | $15.81 | $15.82 | $13.71 | 27,842,540 |
| 2018-08-30 | $16.11 | $16.18 | $16.07 | $16.07 | $13.93 | 9,434,410 |
| 2018-08-29 | $16.23 | $16.33 | $16.05 | $16.09 | $13.95 | 15,200,050 |
| 2018-08-28 | $16.23 | $16.38 | $16.21 | $16.28 | $14.11 | 10,365,640 |
| 2018-08-27 | $16.10 | $16.28 | $16.10 | $16.21 | $14.05 | 13,180,240 |
| 2018-08-24 | $16.23 | $16.30 | $16.02 | $16.21 | $14.05 | 10,825,320 |
| 2018-08-23 | $16.36 | $16.42 | $16.21 | $16.25 | $14.09 | 10,440,680 |
| 2018-08-22 | $16.52 | $16.53 | $16.29 | $16.40 | $14.22 | 12,827,350 |
| 2018-08-21 | $16.68 | $16.70 | $16.47 | $16.57 | $14.36 | 11,132,520 |
| 2018-08-20 | $16.21 | $16.65 | $16.15 | $16.65 | $14.43 | 25,365,990 |
| 2018-08-17 | $16.15 | $16.31 | $16.05 | $16.13 | $13.98 | 15,388,750 |
| 2018-08-16 | $16.05 | $16.25 | $15.91 | $16.11 | $13.96 | 14,220,640 |
| 2018-08-15 | $16.25 | $16.29 | $16.12 | $16.13 | $13.98 | 10,138,830 |
| 2018-08-14 | $16.46 | $16.46 | $16.11 | $16.31 | $14.14 | 16,001,390 |
| 2018-08-13 | $16.35 | $16.47 | $16.13 | $16.42 | $14.23 | 15,302,710 |
| 2018-08-10 | $16.35 | $16.50 | $16.29 | $16.35 | $14.17 | 8,541,910 |
| 2018-08-09 | $16.21 | $16.48 | $16.10 | $16.38 | $14.20 | 17,543,100 |
| 2018-08-08 | $16.51 | $16.59 | $16.22 | $16.23 | $14.07 | 18,196,080 |
| 2018-08-07 | $16.46 | $16.60 | $16.40 | $16.50 | $14.30 | 15,356,050 |
| 2018-08-06 | $16.85 | $16.89 | $16.38 | $16.40 | $14.22 | 21,004,090 |
| 2018-08-03 | $16.62 | $16.88 | $16.51 | $16.77 | $14.54 | 18,884,850 |
| 2018-08-02 | $16.70 | $17.02 | $16.43 | $16.62 | $14.41 | 26,616,880 |
| 2018-08-01 | $16.90 | $16.92 | $16.72 | $16.78 | $14.55 | 14,045,950 |
| 2018-07-31 | $16.85 | $16.96 | $16.77 | $16.84 | $14.60 | 11,329,170 |
| 2018-07-30 | $16.42 | $16.85 | $16.42 | $16.85 | $14.61 | 20,110,050 |
| 2018-07-27 | $16.61 | $16.63 | $16.39 | $16.42 | $14.23 | 8,531,890 |
| 2018-07-26 | $16.43 | $16.62 | $16.38 | $16.56 | $14.35 | 12,653,650 |
| 2018-07-25 | $16.50 | $16.55 | $16.25 | $16.34 | $14.16 | 17,328,610 |
| 2018-07-24 | $16.70 | $16.77 | $16.41 | $16.54 | $14.34 | 22,969,580 |
| 2018-07-23 | $16.70 | $16.86 | $16.55 | $16.75 | $14.52 | 12,473,400 |
| 2018-07-20 | $16.55 | $16.77 | $16.51 | $16.73 | $14.50 | 13,680,040 |
| 2018-07-19 | $16.38 | $16.68 | $16.33 | $16.63 | $14.42 | 17,421,920 |
| 2018-07-18 | $16.10 | $16.45 | $16.04 | $16.29 | $14.12 | 18,237,720 |
| 2018-07-17 | $16.05 | $16.15 | $15.96 | $16.03 | $13.90 | 10,864,620 |
| 2018-07-16 | $16.05 | $16.17 | $16.01 | $16.11 | $13.96 | 9,601,700 |
| 2018-07-13 | $16.20 | $16.20 | $15.98 | $16.08 | $13.94 | 12,930,200 |
| 2018-07-12 | $16.06 | $16.26 | $16.06 | $16.13 | $13.98 | 13,233,750 |
| 2018-07-11 | $16.15 | $16.20 | $16.00 | $16.12 | $13.97 | 8,743,240 |
| 2018-07-10 | $16.30 | $16.37 | $16.08 | $16.29 | $14.12 | 12,604,770 |
| 2018-07-09 | $16.40 | $16.48 | $16.25 | $16.31 | $14.14 | 11,391,080 |
| 2018-07-06 | $16.30 | $16.44 | $16.23 | $16.32 | $14.15 | 16,588,640 |
| 2018-07-05 | $16.05 | $16.37 | $15.99 | $16.34 | $14.16 | 30,634,220 |
| 2018-07-04 | $15.82 | $16.25 | $15.76 | $16.15 | $14.00 | 18,098,780 |
| 2018-07-03 | $15.95 | $15.98 | $15.44 | $15.86 | $13.75 | 21,517,010 |
| 2018-07-02 | $16.09 | $16.14 | $15.83 | $15.85 | $13.74 | 14,357,260 |
| 2018-06-29 | $16.13 | $16.19 | $16.08 | $16.14 | $13.99 | 13,495,720 |
| 2018-06-28 | $16.10 | $16.25 | $16.00 | $16.13 | $13.98 | 17,096,990 |
| 2018-06-27 | $16.25 | $16.40 | $16.07 | $16.22 | $14.06 | 19,382,740 |
| 2018-06-26 | $16.40 | $16.54 | $16.20 | $16.23 | $14.07 | 18,978,860 |
| 2018-06-25 | $16.59 | $16.62 | $16.40 | $16.47 | $14.28 | 21,345,190 |
| 2018-06-22 | $17.02 | $17.02 | $16.45 | $16.61 | $14.40 | 30,268,380 |
| 2018-06-21 | $17.59 | $17.71 | $17.56 | $17.65 | $14.71 | 20,449,650 |
| 2018-06-20 | $17.51 | $17.70 | $17.42 | $17.56 | $14.63 | 20,061,000 |
| 2018-06-19 | $17.58 | $17.79 | $17.44 | $17.69 | $14.74 | 48,952,930 |
| 2018-06-18 | $17.67 | $17.67 | $17.67 | $17.67 | $14.72 | 0 |
| 2018-06-15 | $17.57 | $17.80 | $17.46 | $17.67 | $14.72 | 25,128,480 |
| 2018-06-14 | $17.28 | $17.85 | $17.26 | $17.54 | $14.61 | 30,709,120 |
| 2018-06-13 | $17.10 | $17.45 | $17.10 | $17.32 | $14.43 | 24,301,660 |
| 2018-06-12 | $16.95 | $17.24 | $16.93 | $17.14 | $14.28 | 21,663,130 |
| 2018-06-11 | $16.88 | $17.03 | $16.83 | $17.00 | $14.16 | 14,371,080 |
| 2018-06-08 | $16.97 | $17.08 | $16.82 | $16.99 | $14.16 | 18,432,370 |
| 2018-06-07 | $17.20 | $17.23 | $16.90 | $17.03 | $14.19 | 19,675,040 |
| 2018-06-06 | $16.94 | $17.24 | $16.87 | $17.20 | $14.33 | 16,603,490 |
| 2018-06-05 | $16.86 | $16.92 | $16.69 | $16.90 | $14.08 | 12,153,920 |
| 2018-06-04 | $16.90 | $16.97 | $16.73 | $16.86 | $14.05 | 9,878,860 |
| 2018-06-01 | $17.06 | $17.06 | $16.77 | $16.78 | $13.98 | 13,313,400 |
| 2018-05-31 | $16.72 | $17.22 | $16.72 | $17.11 | $14.26 | 32,396,760 |
| 2018-05-30 | $16.87 | $16.96 | $16.71 | $16.78 | $13.98 | 15,663,530 |
| 2018-05-29 | $16.86 | $16.99 | $16.81 | $16.98 | $14.15 | 16,099,980 |
| 2018-05-28 | $16.92 | $17.03 | $16.80 | $16.91 | $14.09 | 12,162,850 |
| 2018-05-25 | $16.61 | $17.05 | $16.56 | $16.87 | $14.06 | 20,477,210 |
| 2018-05-24 | $16.59 | $16.72 | $16.55 | $16.60 | $13.83 | 10,393,130 |
| 2018-05-23 | $16.70 | $16.72 | $16.59 | $16.64 | $13.86 | 8,629,350 |
| 2018-05-22 | $16.65 | $16.75 | $16.56 | $16.72 | $13.93 | 7,911,450 |
| 2018-05-21 | $16.80 | $16.89 | $16.53 | $16.66 | $13.88 | 12,988,920 |
| 2018-05-18 | $16.67 | $16.82 | $16.54 | $16.78 | $13.98 | 18,275,430 |
| 2018-05-17 | $16.68 | $16.81 | $16.57 | $16.70 | $13.91 | 10,816,820 |
| 2018-05-16 | $16.60 | $16.83 | $16.50 | $16.70 | $13.91 | 15,244,120 |
| 2018-05-15 | $16.27 | $16.67 | $16.21 | $16.64 | $13.86 | 21,001,140 |
| 2018-05-14 | $16.12 | $16.28 | $16.11 | $16.23 | $13.52 | 12,572,640 |
| 2018-05-11 | $16.08 | $16.16 | $15.99 | $16.13 | $13.44 | 13,209,480 |
| 2018-05-10 | $16.26 | $16.29 | $15.96 | $16.03 | $13.36 | 19,414,690 |
| 2018-05-09 | $16.17 | $16.22 | $16.15 | $16.19 | $13.49 | 8,053,050 |
| 2018-05-08 | $16.17 | $16.20 | $16.08 | $16.17 | $13.47 | 13,101,020 |
| 2018-05-07 | $16.09 | $16.18 | $16.04 | $16.13 | $13.44 | 12,293,350 |
| 2018-05-04 | $16.00 | $16.12 | $15.95 | $16.09 | $13.41 | 9,815,800 |
| 2018-05-03 | $15.86 | $16.00 | $15.79 | $15.98 | $13.31 | 13,668,940 |
| 2018-05-02 | $15.98 | $16.07 | $15.63 | $15.96 | $13.30 | 24,576,000 |
| 2018-05-01 | $16.11 | $16.11 | $16.11 | $16.11 | $13.42 | 0 |
| 2018-04-30 | $16.11 | $16.11 | $16.11 | $16.11 | $13.42 | 0 |
| 2018-04-27 | $16.04 | $16.14 | $15.98 | $16.11 | $13.42 | 13,910,530 |
| 2018-04-26 | $16.05 | $16.08 | $15.95 | $16.00 | $13.33 | 11,697,830 |
| 2018-04-25 | $16.20 | $16.25 | $15.97 | $16.00 | $13.33 | 11,310,640 |
| 2018-04-24 | $16.09 | $16.27 | $16.09 | $16.20 | $13.50 | 10,422,980 |
| 2018-04-23 | $16.00 | $16.19 | $15.99 | $16.14 | $13.45 | 10,985,250 |
| 2018-04-20 | $15.90 | $16.14 | $15.90 | $16.05 | $13.37 | 13,052,140 |
| 2018-04-19 | $16.07 | $16.12 | $15.91 | $15.95 | $13.29 | 10,374,770 |
| 2018-04-18 | $16.08 | $16.08 | $15.88 | $16.03 | $13.36 | 10,721,590 |
| 2018-04-17 | $15.84 | $16.14 | $15.84 | $15.99 | $13.32 | 12,683,650 |
| 2018-04-16 | $16.00 | $16.00 | $15.78 | $15.83 | $13.19 | 14,035,810 |
| 2018-04-13 | $16.18 | $16.20 | $15.92 | $15.94 | $13.28 | 11,194,170 |
| 2018-04-12 | $16.28 | $16.29 | $16.08 | $16.15 | $13.46 | 10,647,960 |
| 2018-04-11 | $16.15 | $16.25 | $16.09 | $16.23 | $13.52 | 9,443,250 |
| 2018-04-10 | $16.05 | $16.19 | $16.05 | $16.15 | $13.46 | 11,963,410 |
| 2018-04-09 | $15.89 | $16.11 | $15.83 | $16.03 | $13.36 | 15,594,170 |
| 2018-04-06 | $15.86 | $15.86 | $15.86 | $15.86 | $13.21 | 0 |
| 2018-04-05 | $15.86 | $15.86 | $15.86 | $15.86 | $13.21 | 0 |
| 2018-04-04 | $15.87 | $16.00 | $15.84 | $15.86 | $13.21 | 10,198,970 |
| 2018-04-03 | $15.92 | $15.96 | $15.82 | $15.87 | $13.22 | 13,661,400 |
| 2018-04-02 | $16.00 | $16.08 | $15.91 | $15.97 | $13.31 | 14,314,750 |
| 2018-03-30 | $16.10 | $16.26 | $15.94 | $16.02 | $13.35 | 21,465,190 |
| 2018-03-29 | $16.28 | $16.35 | $15.98 | $16.10 | $13.41 | 18,864,210 |
| 2018-03-28 | $16.40 | $16.53 | $16.12 | $16.19 | $13.49 | 19,465,500 |
| 2018-03-27 | $16.43 | $16.57 | $16.41 | $16.49 | $13.74 | 10,206,080 |
| 2018-03-26 | $16.36 | $16.53 | $16.31 | $16.37 | $13.64 | 21,246,110 |
| 2018-03-23 | $16.30 | $16.52 | $16.14 | $16.49 | $13.74 | 33,462,970 |
| 2018-03-22 | $16.59 | $16.61 | $16.39 | $16.51 | $13.76 | 15,075,350 |
| 2018-03-21 | $16.72 | $16.73 | $16.50 | $16.63 | $13.86 | 11,080,000 |
| 2018-03-20 | $16.56 | $16.72 | $16.54 | $16.68 | $13.90 | 9,706,050 |
| 2018-03-19 | $16.63 | $16.67 | $16.40 | $16.65 | $13.87 | 13,566,940 |
| 2018-03-16 | $16.61 | $16.78 | $16.59 | $16.65 | $13.87 | 11,089,660 |
| 2018-03-15 | $16.64 | $16.73 | $16.62 | $16.65 | $13.87 | 10,741,720 |
| 2018-03-14 | $16.68 | $16.76 | $16.61 | $16.70 | $13.91 | 10,672,400 |
| 2018-03-13 | $16.71 | $16.79 | $16.60 | $16.70 | $13.91 | 10,944,920 |
| 2018-03-12 | $17.02 | $17.03 | $16.59 | $16.70 | $13.91 | 23,945,860 |
| 2018-03-09 | $17.08 | $17.09 | $16.84 | $16.96 | $14.13 | 10,022,370 |
| 2018-03-08 | $16.78 | $17.08 | $16.76 | $16.95 | $14.12 | 20,296,250 |
| 2018-03-07 | $16.63 | $16.84 | $16.61 | $16.67 | $13.89 | 15,277,700 |
| 2018-03-06 | $16.88 | $16.93 | $16.60 | $16.66 | $13.88 | 12,535,380 |
| 2018-03-05 | $16.70 | $16.85 | $16.63 | $16.84 | $14.03 | 16,191,600 |
| 2018-03-02 | $16.44 | $16.77 | $16.41 | $16.75 | $13.96 | 20,526,640 |
| 2018-03-01 | $16.39 | $16.59 | $16.39 | $16.49 | $13.74 | 13,479,480 |
| 2018-02-28 | $16.48 | $16.63 | $16.38 | $16.47 | $13.72 | 14,353,060 |
| 2018-02-27 | $16.45 | $16.60 | $16.42 | $16.54 | $13.78 | 21,009,790 |
| 2018-02-26 | $16.33 | $16.43 | $16.25 | $16.41 | $13.67 | 18,906,220 |
| 2018-02-23 | $16.10 | $16.35 | $16.07 | $16.25 | $13.54 | 17,783,680 |
| 2018-02-22 | $16.08 | $16.15 | $15.99 | $16.11 | $13.42 | 12,485,860 |
| 2018-02-21 | $15.99 | $15.99 | $15.99 | $15.99 | $13.32 | 0 |
| 2018-02-20 | $15.99 | $15.99 | $15.99 | $15.99 | $13.32 | 0 |
| 2018-02-19 | $15.99 | $15.99 | $15.99 | $15.99 | $13.32 | 0 |
| 2018-02-16 | $15.99 | $15.99 | $15.99 | $15.99 | $13.32 | 0 |
| 2018-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $13.32 | 0 |
| 2018-02-14 | $15.82 | $16.08 | $15.82 | $15.99 | $13.32 | 13,113,960 |
| 2018-02-13 | $15.65 | $15.97 | $15.64 | $15.76 | $13.13 | 15,445,570 |
| 2018-02-12 | $15.75 | $15.79 | $15.46 | $15.60 | $13.00 | 29,842,930 |
| 2018-02-09 | $16.03 | $16.03 | $15.18 | $15.97 | $13.31 | 54,108,620 |
| 2018-02-08 | $16.18 | $16.28 | $16.05 | $16.22 | $13.51 | 29,964,350 |
| 2018-02-07 | $16.30 | $16.32 | $15.92 | $16.27 | $13.56 | 42,004,190 |
| 2018-02-06 | $16.10 | $16.33 | $16.04 | $16.29 | $13.57 | 52,321,030 |
| 2018-02-05 | $16.06 | $16.36 | $16.01 | $16.29 | $13.57 | 24,059,500 |
| 2018-02-02 | $16.13 | $16.26 | $15.98 | $16.18 | $13.48 | 27,192,860 |
| 2018-02-01 | $15.90 | $16.17 | $15.73 | $16.16 | $13.46 | 33,533,500 |
| 2018-01-31 | $15.79 | $15.96 | $15.67 | $15.90 | $13.25 | 16,953,090 |
| 2018-01-30 | $15.83 | $15.95 | $15.78 | $15.79 | $13.16 | 24,105,140 |
| 2018-01-29 | $16.08 | $16.10 | $15.82 | $15.86 | $13.21 | 24,345,630 |
| 2018-01-26 | $16.10 | $16.12 | $16.03 | $16.06 | $13.38 | 13,444,210 |
| 2018-01-25 | $16.01 | $16.11 | $16.00 | $16.07 | $13.39 | 21,777,170 |
| 2018-01-24 | $16.14 | $16.16 | $15.99 | $16.01 | $13.34 | 27,414,170 |
| 2018-01-23 | $16.13 | $16.28 | $16.00 | $16.13 | $13.44 | 42,859,840 |
| 2018-01-22 | $16.20 | $16.23 | $15.98 | $16.09 | $13.41 | 24,695,930 |
| 2018-01-19 | $16.10 | $16.19 | $16.01 | $16.10 | $13.41 | 24,894,290 |
| 2018-01-18 | $16.11 | $16.18 | $15.92 | $16.07 | $13.39 | 31,915,170 |
| 2018-01-17 | $16.09 | $16.25 | $15.95 | $16.12 | $13.43 | 30,619,370 |
| 2018-01-16 | $16.37 | $16.42 | $16.02 | $16.06 | $13.38 | 36,581,180 |
| 2018-01-15 | $16.28 | $16.46 | $16.13 | $16.37 | $13.64 | 25,661,210 |
| 2018-01-12 | $16.36 | $16.38 | $16.24 | $16.28 | $13.56 | 14,243,020 |
| 2018-01-11 | $16.23 | $16.41 | $16.17 | $16.32 | $13.60 | 18,820,760 |
| 2018-01-10 | $16.14 | $16.25 | $16.08 | $16.17 | $13.47 | 15,892,860 |
| 2018-01-09 | $16.00 | $16.23 | $15.98 | $16.13 | $13.44 | 26,552,860 |
| 2018-01-08 | $16.02 | $16.03 | $15.93 | $15.98 | $13.31 | 23,727,590 |
| 2018-01-05 | $15.93 | $16.03 | $15.85 | $16.01 | $13.34 | 26,421,010 |
| 2018-01-04 | $16.00 | $16.02 | $15.82 | $15.85 | $13.21 | 27,101,890 |
| 2018-01-03 | $15.72 | $16.12 | $15.70 | $15.99 | $13.32 | 42,081,990 |
| 2018-01-02 | $15.69 | $15.83 | $15.59 | $15.64 | $13.03 | 33,821,350 |
| 2018-01-01 | $15.59 | $15.59 | $15.59 | $15.59 | $12.99 | 0 |
| 2017-12-29 | $15.82 | $15.82 | $15.56 | $15.59 | $12.99 | 26,676,440 |
| 2017-12-28 | $15.79 | $15.88 | $15.72 | $15.82 | $13.18 | 18,552,330 |
| 2017-12-27 | $16.13 | $16.17 | $15.72 | $15.79 | $13.16 | 41,930,660 |
| 2017-12-26 | $16.29 | $16.29 | $16.11 | $16.12 | $13.43 | 26,844,870 |
| 2017-12-25 | $16.40 | $16.47 | $16.16 | $16.33 | $13.61 | 30,291,210 |
| 2017-12-22 | $16.48 | $16.67 | $16.40 | $16.43 | $13.69 | 15,461,480 |
| 2017-12-21 | $16.41 | $16.60 | $16.36 | $16.50 | $13.75 | 20,249,430 |
| 2017-12-20 | $16.46 | $16.46 | $16.30 | $16.43 | $13.69 | 23,364,940 |
| 2017-12-19 | $16.35 | $16.44 | $16.33 | $16.38 | $13.65 | 20,488,520 |
| 2017-12-18 | $16.45 | $16.52 | $16.20 | $16.43 | $13.69 | 20,914,050 |
| 2017-12-15 | $16.44 | $16.48 | $16.26 | $16.40 | $13.66 | 27,277,840 |
| 2017-12-14 | $16.52 | $16.59 | $16.40 | $16.47 | $13.72 | 12,245,320 |
| 2017-12-13 | $16.40 | $16.54 | $16.37 | $16.49 | $13.74 | 10,252,420 |
| 2017-12-12 | $16.47 | $16.53 | $16.38 | $16.41 | $13.67 | 11,047,550 |
| 2017-12-11 | $16.53 | $16.59 | $16.45 | $16.52 | $13.76 | 18,063,390 |
| 2017-12-08 | $16.60 | $16.60 | $16.46 | $16.52 | $13.76 | 12,158,520 |
| 2017-12-07 | $16.70 | $16.74 | $16.42 | $16.60 | $13.83 | 21,597,050 |
| 2017-12-06 | $16.84 | $16.91 | $16.67 | $16.74 | $13.95 | 26,091,810 |
| 2017-12-05 | $16.48 | $16.98 | $16.47 | $16.89 | $14.07 | 60,826,940 |
| 2017-12-04 | $16.35 | $16.52 | $16.28 | $16.48 | $13.73 | 21,324,420 |
| 2017-12-01 | $16.48 | $16.51 | $16.32 | $16.47 | $13.72 | 20,341,430 |
| 2017-11-30 | $16.51 | $16.56 | $16.25 | $16.46 | $13.71 | 20,471,780 |
| 2017-11-29 | $16.42 | $16.66 | $16.40 | $16.50 | $13.75 | 23,448,420 |
| 2017-11-28 | $16.76 | $16.78 | $16.46 | $16.55 | $13.79 | 19,828,460 |
| 2017-11-27 | $16.85 | $16.88 | $16.49 | $16.82 | $14.01 | 55,195,340 |
| 2017-11-24 | $16.80 | $16.98 | $16.75 | $16.85 | $14.04 | 20,705,010 |
| 2017-11-23 | $17.15 | $17.18 | $16.63 | $16.80 | $14.00 | 31,923,910 |
| 2017-11-22 | $16.98 | $17.27 | $16.86 | $17.16 | $14.30 | 33,422,510 |
| 2017-11-21 | $16.96 | $17.02 | $16.80 | $16.87 | $14.06 | 32,012,230 |
| 2017-11-20 | $16.81 | $17.13 | $16.74 | $17.02 | $14.18 | 30,538,200 |
| 2017-11-17 | $16.31 | $16.95 | $16.13 | $16.93 | $14.11 | 41,431,920 |
| 2017-11-16 | $16.17 | $16.32 | $16.12 | $16.30 | $13.58 | 10,241,890 |
| 2017-11-15 | $16.19 | $16.28 | $16.06 | $16.24 | $13.53 | 22,704,110 |
| 2017-11-14 | $16.35 | $16.38 | $16.03 | $16.26 | $13.55 | 26,297,050 |
| 2017-11-13 | $16.66 | $16.69 | $16.21 | $16.32 | $13.60 | 28,326,590 |
| 2017-11-10 | $16.50 | $16.67 | $16.47 | $16.59 | $13.82 | 15,830,350 |
| 2017-11-09 | $16.49 | $16.53 | $16.38 | $16.52 | $13.76 | 11,073,220 |
| 2017-11-08 | $16.50 | $16.64 | $16.27 | $16.43 | $13.69 | 22,416,570 |
| 2017-11-07 | $16.35 | $16.53 | $16.23 | $16.45 | $13.71 | 18,681,600 |
| 2017-11-06 | $15.98 | $16.36 | $15.97 | $16.30 | $13.58 | 26,406,430 |
| 2017-11-03 | $15.92 | $16.08 | $15.79 | $16.04 | $13.36 | 25,839,460 |
| 2017-11-02 | $15.93 | $16.02 | $15.82 | $15.98 | $13.31 | 13,032,940 |
| 2017-11-01 | $15.98 | $16.03 | $15.82 | $15.93 | $13.27 | 16,327,450 |
| 2017-10-31 | $16.06 | $16.06 | $15.81 | $15.91 | $13.26 | 13,194,020 |
| 2017-10-30 | $16.15 | $16.25 | $15.83 | $16.07 | $13.39 | 25,982,400 |
| 2017-10-27 | $16.01 | $16.17 | $15.93 | $16.05 | $13.37 | 11,978,810 |
| 2017-10-26 | $16.30 | $16.37 | $15.91 | $16.00 | $13.33 | 28,636,770 |
| 2017-10-25 | $16.25 | $16.34 | $16.15 | $16.29 | $13.57 | 11,852,300 |
| 2017-10-24 | $16.02 | $16.27 | $15.95 | $16.23 | $13.52 | 19,423,790 |
| 2017-10-23 | $15.96 | $16.10 | $15.90 | $15.99 | $13.32 | 13,292,270 |
| 2017-10-20 | $15.89 | $16.32 | $15.86 | $15.96 | $13.30 | 23,261,170 |
| 2017-10-19 | $15.82 | $16.06 | $15.82 | $16.05 | $13.37 | 26,639,440 |
| 2017-10-18 | $15.50 | $15.94 | $15.46 | $15.91 | $13.26 | 35,717,210 |
| 2017-10-17 | $15.38 | $15.66 | $15.37 | $15.48 | $12.90 | 26,842,870 |
| 2017-10-16 | $15.31 | $15.45 | $15.31 | $15.38 | $12.81 | 25,400,630 |
| 2017-10-13 | $15.33 | $15.41 | $15.31 | $15.37 | $12.81 | 13,965,380 |
| 2017-10-12 | $15.45 | $15.61 | $15.31 | $15.35 | $12.79 | 28,065,600 |
| 2017-10-11 | $15.20 | $15.55 | $15.20 | $15.53 | $12.94 | 30,978,190 |
| 2017-10-10 | $15.20 | $15.30 | $15.14 | $15.27 | $12.72 | 14,848,050 |
| 2017-10-09 | $15.12 | $15.32 | $15.12 | $15.24 | $12.70 | 24,800,670 |
| 2017-10-06 | $15.07 | $15.07 | $15.07 | $15.07 | $12.56 | 0 |
| 2017-10-05 | $15.07 | $15.07 | $15.07 | $15.07 | $12.56 | 0 |
| 2017-10-04 | $15.07 | $15.07 | $15.07 | $15.07 | $12.56 | 0 |
| 2017-10-03 | $15.07 | $15.07 | $15.07 | $15.07 | $12.56 | 0 |
| 2017-10-02 | $15.07 | $15.07 | $15.07 | $15.07 | $12.56 | 0 |
| 2017-09-29 | $15.09 | $15.19 | $15.01 | $15.07 | $12.56 | 12,198,720 |
| 2017-09-28 | $15.11 | $15.16 | $14.95 | $15.14 | $12.61 | 19,113,330 |
| 2017-09-27 | $15.21 | $15.34 | $15.09 | $15.14 | $12.61 | 11,911,620 |
| 2017-09-26 | $15.22 | $15.31 | $15.13 | $15.25 | $12.71 | 11,320,570 |
| 2017-09-25 | $15.10 | $15.33 | $15.01 | $15.30 | $12.75 | 31,302,360 |
| 2017-09-22 | $14.96 | $15.12 | $14.93 | $15.12 | $12.60 | 21,251,310 |
| 2017-09-21 | $15.01 | $15.04 | $14.93 | $15.00 | $12.50 | 12,997,720 |
| 2017-09-20 | $14.97 | $15.00 | $14.94 | $14.98 | $12.48 | 11,855,560 |
| 2017-09-19 | $15.00 | $15.05 | $14.95 | $14.98 | $12.48 | 11,702,130 |
| 2017-09-18 | $15.00 | $15.07 | $14.93 | $14.97 | $12.47 | 22,337,040 |
| 2017-09-15 | $15.01 | $15.15 | $14.95 | $15.05 | $12.54 | 18,847,490 |
| 2017-09-14 | $15.19 | $15.19 | $14.95 | $15.04 | $12.53 | 13,301,690 |
| 2017-09-13 | $15.22 | $15.32 | $15.17 | $15.19 | $12.66 | 13,164,340 |
| 2017-09-12 | $15.30 | $15.30 | $15.14 | $15.22 | $12.68 | 13,007,190 |
| 2017-09-11 | $15.27 | $15.44 | $15.26 | $15.30 | $12.75 | 25,991,560 |
| 2017-09-08 | $15.12 | $15.34 | $15.12 | $15.23 | $12.69 | 22,613,680 |
| 2017-09-07 | $15.00 | $15.12 | $14.98 | $15.10 | $12.58 | 23,192,410 |
| 2017-09-06 | $14.91 | $15.00 | $14.90 | $15.00 | $12.50 | 11,295,310 |
| 2017-09-05 | $15.00 | $15.08 | $14.86 | $14.89 | $12.41 | 19,678,210 |
| 2017-09-04 | $14.97 | $15.06 | $14.92 | $14.98 | $12.48 | 18,139,030 |
| 2017-09-01 | $14.99 | $15.06 | $14.93 | $14.97 | $12.47 | 18,526,360 |
| 2017-08-31 | $15.14 | $15.27 | $14.96 | $14.98 | $12.48 | 20,749,650 |
| 2017-08-30 | $15.40 | $15.41 | $15.11 | $15.15 | $12.62 | 16,715,080 |
| 2017-08-29 | $15.30 | $15.41 | $15.28 | $15.40 | $12.83 | 14,226,130 |
| 2017-08-28 | $15.37 | $15.44 | $15.19 | $15.28 | $12.73 | 22,917,690 |
| 2017-08-25 | $15.29 | $15.37 | $15.25 | $15.36 | $12.80 | 17,854,870 |
| 2017-08-24 | $15.25 | $15.30 | $15.19 | $15.25 | $12.71 | 9,534,970 |
| 2017-08-23 | $15.24 | $15.32 | $15.20 | $15.25 | $12.71 | 7,253,420 |
| 2017-08-22 | $15.25 | $15.30 | $15.17 | $15.26 | $12.71 | 9,815,280 |
| 2017-08-21 | $15.38 | $15.49 | $15.22 | $15.28 | $12.73 | 12,950,260 |
| 2017-08-18 | $15.30 | $15.44 | $15.27 | $15.42 | $12.85 | 7,628,530 |
| 2017-08-17 | $15.36 | $15.45 | $15.31 | $15.33 | $12.77 | 18,153,850 |
| 2017-08-16 | $15.09 | $15.35 | $15.09 | $15.34 | $12.78 | 20,800,860 |
| 2017-08-15 | $15.04 | $15.23 | $15.02 | $15.09 | $12.57 | 20,728,010 |
| 2017-08-14 | $15.20 | $15.23 | $14.94 | $15.02 | $12.51 | 24,262,040 |
| 2017-08-11 | $14.96 | $15.25 | $14.96 | $15.12 | $12.60 | 33,293,350 |
| 2017-08-10 | $14.95 | $15.08 | $14.78 | $15.05 | $12.54 | 25,739,690 |
| 2017-08-09 | $14.93 | $14.96 | $14.84 | $14.92 | $12.43 | 14,146,920 |
| 2017-08-08 | $15.03 | $15.05 | $14.82 | $14.91 | $12.42 | 20,957,650 |
| 2017-08-07 | $14.95 | $15.06 | $14.77 | $15.02 | $12.51 | 32,384,390 |
| 2017-08-04 | $15.45 | $15.50 | $14.94 | $14.98 | $12.48 | 45,504,710 |
| 2017-08-03 | $15.47 | $15.62 | $15.45 | $15.49 | $12.91 | 17,115,130 |
| 2017-08-02 | $15.30 | $15.50 | $15.30 | $15.48 | $12.90 | 14,388,310 |
| 2017-08-01 | $15.24 | $15.35 | $15.20 | $15.29 | $12.74 | 11,296,910 |
| 2017-07-31 | $15.30 | $15.35 | $15.12 | $15.21 | $12.67 | 11,857,580 |
| 2017-07-28 | $14.99 | $15.33 | $14.99 | $15.32 | $12.76 | 18,382,830 |
| 2017-07-27 | $14.95 | $15.07 | $14.93 | $15.01 | $12.51 | 17,009,660 |
| 2017-07-26 | $14.82 | $15.00 | $14.78 | $14.97 | $12.47 | 22,219,620 |
| 2017-07-25 | $14.90 | $15.01 | $14.82 | $14.89 | $12.41 | 16,696,490 |
| 2017-07-24 | $15.04 | $15.11 | $14.91 | $14.92 | $12.43 | 12,680,010 |
| 2017-07-21 | $15.04 | $15.15 | $14.99 | $15.03 | $12.52 | 10,380,540 |
| 2017-07-20 | $14.92 | $15.10 | $14.90 | $15.10 | $12.58 | 14,022,200 |
| 2017-07-19 | $14.91 | $15.00 | $14.84 | $14.91 | $12.42 | 18,520,690 |
| 2017-07-18 | $14.95 | $15.02 | $14.88 | $14.94 | $12.45 | 18,191,810 |
| 2017-07-17 | $14.88 | $15.00 | $14.68 | $14.98 | $12.48 | 26,792,590 |
| 2017-07-14 | $14.58 | $14.86 | $14.56 | $14.85 | $12.37 | 39,781,500 |
| 2017-07-13 | $15.37 | $15.37 | $15.13 | $15.21 | $12.07 | 30,635,080 |
| 2017-07-12 | $15.66 | $15.70 | $15.26 | $15.33 | $11.61 | 26,575,520 |
| 2017-07-11 | $15.52 | $15.68 | $15.45 | $15.63 | $11.84 | 14,176,720 |
| 2017-07-10 | $15.38 | $15.58 | $15.30 | $15.52 | $11.76 | 18,203,350 |
| 2017-07-07 | $15.23 | $15.37 | $15.12 | $15.34 | $11.62 | 20,621,660 |
| 2017-07-06 | $15.20 | $15.27 | $15.14 | $15.25 | $11.55 | 19,751,530 |
| 2017-07-05 | $15.40 | $15.43 | $15.12 | $15.19 | $11.51 | 25,516,250 |
| 2017-07-04 | $15.32 | $15.43 | $15.14 | $15.41 | $11.67 | 26,304,600 |
| 2017-07-03 | $15.39 | $15.47 | $15.23 | $15.34 | $11.62 | 24,521,470 |
| 2017-06-30 | $15.10 | $15.39 | $15.07 | $15.38 | $11.65 | 27,116,320 |
| 2017-06-29 | $15.07 | $15.23 | $15.02 | $15.19 | $11.51 | 21,299,590 |
| 2017-06-28 | $15.02 | $15.11 | $14.90 | $15.00 | $11.36 | 18,423,610 |
| 2017-06-27 | $15.01 | $15.04 | $14.95 | $15.01 | $11.37 | 18,110,040 |
| 2017-06-26 | $14.91 | $15.02 | $14.88 | $14.95 | $11.33 | 21,191,740 |
| 2017-06-23 | $14.82 | $14.90 | $14.78 | $14.88 | $11.27 | 18,746,700 |
| 2017-06-22 | $14.71 | $14.88 | $14.67 | $14.81 | $11.22 | 30,167,770 |
| 2017-06-21 | $14.68 | $14.73 | $14.51 | $14.71 | $11.14 | 25,616,710 |
| 2017-06-20 | $14.55 | $14.61 | $14.48 | $14.56 | $11.03 | 22,363,720 |
| 2017-06-19 | $14.43 | $14.53 | $14.42 | $14.53 | $11.01 | 15,910,150 |
| 2017-06-16 | $14.41 | $14.48 | $14.38 | $14.40 | $10.91 | 15,505,660 |
| 2017-06-15 | $14.53 | $14.54 | $14.38 | $14.40 | $10.91 | 18,695,390 |
| 2017-06-14 | $14.73 | $14.74 | $14.47 | $14.53 | $11.01 | 37,278,240 |
| 2017-06-13 | $14.88 | $14.90 | $14.65 | $14.70 | $11.14 | 29,584,530 |
| 2017-06-12 | $14.83 | $14.95 | $14.80 | $14.89 | $11.28 | 16,132,990 |
| 2017-06-09 | $15.08 | $15.15 | $14.84 | $14.88 | $11.27 | 28,952,170 |
| 2017-06-08 | $14.79 | $15.06 | $14.75 | $15.05 | $11.40 | 25,267,030 |
| 2017-06-07 | $14.76 | $14.91 | $14.70 | $14.80 | $11.21 | 18,156,420 |
| 2017-06-06 | $14.82 | $14.85 | $14.57 | $14.78 | $11.20 | 30,627,610 |
| 2017-06-05 | $14.91 | $15.01 | $14.73 | $14.78 | $11.20 | 22,790,160 |
| 2017-06-02 | $14.99 | $15.15 | $14.94 | $14.98 | $11.35 | 20,880,070 |
| 2017-06-01 | $14.75 | $15.05 | $14.68 | $15.03 | $11.39 | 35,477,870 |
| 2017-05-31 | $14.56 | $14.87 | $14.33 | $14.81 | $11.22 | 61,810,530 |
| 2017-05-30 | $14.64 | $14.64 | $14.64 | $14.64 | $11.09 | 0 |
| 2017-05-29 | $14.64 | $14.64 | $14.64 | $14.64 | $11.09 | 0 |
| 2017-05-26 | $14.61 | $14.69 | $14.48 | $14.64 | $11.09 | 30,326,010 |
| 2017-05-25 | $14.71 | $14.76 | $14.62 | $14.69 | $11.13 | 19,936,340 |
| 2017-05-24 | $14.72 | $14.80 | $14.54 | $14.78 | $11.20 | 32,007,950 |
| 2017-05-23 | $14.57 | $14.78 | $14.47 | $14.76 | $11.18 | 38,938,120 |
| 2017-05-22 | $14.29 | $14.57 | $14.26 | $14.56 | $11.03 | 26,857,960 |
| 2017-05-19 | $14.20 | $14.31 | $14.18 | $14.29 | $10.83 | 15,606,980 |
| 2017-05-18 | $14.15 | $14.26 | $14.15 | $14.24 | $10.79 | 15,176,330 |
| 2017-05-17 | $14.33 | $14.36 | $14.17 | $14.20 | $10.76 | 15,019,440 |
| 2017-05-16 | $14.22 | $14.35 | $14.16 | $14.33 | $10.86 | 20,406,490 |
| 2017-05-15 | $14.10 | $14.24 | $14.10 | $14.21 | $10.76 | 17,148,070 |
| 2017-05-12 | $14.06 | $14.19 | $14.05 | $14.12 | $10.70 | 9,749,950 |
| 2017-05-11 | $13.91 | $14.14 | $13.91 | $14.10 | $10.68 | 21,435,400 |
| 2017-05-10 | $14.00 | $14.05 | $13.85 | $13.97 | $10.58 | 23,697,530 |
| 2017-05-09 | $14.13 | $14.17 | $13.95 | $13.97 | $10.58 | 16,213,270 |
| 2017-05-08 | $14.00 | $14.18 | $13.96 | $14.16 | $10.73 | 29,479,470 |
| 2017-05-05 | $14.00 | $14.07 | $13.83 | $14.06 | $10.65 | 29,047,970 |
| 2017-05-04 | $14.00 | $14.06 | $13.96 | $14.00 | $10.61 | 17,126,880 |
| 2017-05-03 | $13.96 | $14.13 | $13.93 | $14.00 | $10.61 | 20,811,990 |
| 2017-05-02 | $13.89 | $14.20 | $13.89 | $14.00 | $10.61 | 33,875,230 |
| 2017-05-01 | $13.89 | $13.89 | $13.89 | $13.89 | $10.52 | 0 |
| 2017-04-28 | $13.88 | $13.91 | $13.78 | $13.89 | $10.52 | 12,011,870 |
| 2017-04-27 | $13.86 | $13.99 | $13.81 | $13.89 | $10.52 | 16,451,530 |
| 2017-04-26 | $13.68 | $14.06 | $13.63 | $13.92 | $10.55 | 37,348,150 |
| 2017-04-25 | $13.74 | $13.78 | $13.60 | $13.69 | $10.37 | 20,598,960 |
| 2017-04-24 | $13.74 | $13.84 | $13.54 | $13.81 | $10.46 | 57,452,250 |
| 2017-04-21 | $13.61 | $13.82 | $13.60 | $13.81 | $10.46 | 35,341,620 |
| 2017-04-20 | $13.50 | $13.75 | $13.46 | $13.66 | $10.35 | 23,311,820 |
| 2017-04-19 | $13.45 | $13.59 | $13.41 | $13.47 | $10.20 | 24,226,070 |
| 2017-04-18 | $13.48 | $13.53 | $13.45 | $13.46 | $10.20 | 11,139,010 |
| 2017-04-17 | $13.50 | $13.55 | $13.37 | $13.52 | $10.24 | 20,732,380 |
| 2017-04-14 | $13.56 | $13.62 | $13.42 | $13.55 | $10.26 | 23,912,960 |
| 2017-04-13 | $13.50 | $13.65 | $13.46 | $13.57 | $10.28 | 20,741,970 |
| 2017-04-12 | $13.27 | $13.56 | $13.24 | $13.55 | $10.26 | 36,095,560 |
| 2017-04-11 | $13.32 | $13.34 | $13.19 | $13.29 | $10.07 | 23,075,720 |
| 2017-04-10 | $13.28 | $13.36 | $13.23 | $13.30 | $10.08 | 17,584,640 |
| 2017-04-07 | $13.26 | $13.32 | $13.21 | $13.27 | $10.05 | 15,628,780 |
| 2017-04-06 | $13.34 | $13.35 | $13.25 | $13.26 | $10.05 | 18,327,640 |
| 2017-04-05 | $13.30 | $13.36 | $13.27 | $13.31 | $10.08 | 20,428,290 |
| 2017-04-04 | $13.27 | $13.27 | $13.27 | $13.27 | $10.05 | 0 |
| 2017-04-03 | $13.27 | $13.27 | $13.27 | $13.27 | $10.05 | 0 |
| 2017-03-31 | $13.23 | $13.32 | $13.22 | $13.27 | $10.05 | 13,549,420 |
| 2017-03-30 | $13.25 | $13.29 | $13.14 | $13.25 | $10.04 | 27,067,380 |
| 2017-03-29 | $13.27 | $13.35 | $13.22 | $13.27 | $10.05 | 14,857,830 |
| 2017-03-28 | $13.37 | $13.37 | $13.23 | $13.27 | $10.05 | 20,225,150 |
| 2017-03-27 | $13.42 | $13.47 | $13.31 | $13.34 | $10.11 | 26,265,460 |
| 2017-03-24 | $13.26 | $13.43 | $13.24 | $13.42 | $10.17 | 22,970,330 |
| 2017-03-23 | $13.20 | $13.36 | $13.17 | $13.26 | $10.05 | 29,157,420 |
| 2017-03-22 | $13.16 | $13.23 | $13.13 | $13.17 | $9.98 | 17,319,590 |
| 2017-03-21 | $13.17 | $13.24 | $13.15 | $13.21 | $10.01 | 20,927,990 |
| 2017-03-20 | $13.25 | $13.30 | $13.15 | $13.18 | $9.98 | 23,984,340 |
| 2017-03-17 | $13.17 | $13.20 | $13.07 | $13.15 | $9.96 | 21,958,740 |
| 2017-03-16 | $13.13 | $13.23 | $13.12 | $13.17 | $9.98 | 22,134,660 |
| 2017-03-15 | $13.12 | $13.31 | $13.10 | $13.17 | $9.98 | 45,924,090 |
| 2017-03-14 | $13.04 | $13.10 | $12.99 | $13.08 | $9.91 | 16,011,800 |
| 2017-03-13 | $12.95 | $13.05 | $12.91 | $13.02 | $9.86 | 16,044,610 |
| 2017-03-10 | $12.95 | $12.99 | $12.88 | $12.90 | $9.77 | 15,944,020 |
| 2017-03-09 | $12.95 | $13.00 | $12.87 | $12.99 | $9.84 | 18,868,490 |
| 2017-03-08 | $12.95 | $13.01 | $12.95 | $12.97 | $9.83 | 11,090,850 |
| 2017-03-07 | $12.97 | $13.02 | $12.94 | $12.96 | $9.82 | 17,762,290 |
| 2017-03-06 | $13.04 | $13.06 | $12.96 | $12.98 | $9.83 | 19,528,730 |
| 2017-03-03 | $13.04 | $13.04 | $12.96 | $13.02 | $9.86 | 12,134,710 |
| 2017-03-02 | $13.04 | $13.08 | $12.98 | $13.00 | $9.85 | 13,552,580 |
| 2017-03-01 | $12.96 | $13.06 | $12.96 | $13.00 | $9.85 | 15,398,850 |
| 2017-02-28 | $13.04 | $13.06 | $12.91 | $12.97 | $9.83 | 25,934,350 |
| 2017-02-27 | $13.12 | $13.14 | $12.97 | $13.01 | $9.86 | 25,940,980 |
| 2017-02-24 | $13.16 | $13.19 | $13.06 | $13.14 | $9.95 | 15,201,850 |
| 2017-02-23 | $13.18 | $13.21 | $13.09 | $13.18 | $9.98 | 17,460,500 |
| 2017-02-22 | $13.25 | $13.25 | $13.11 | $13.19 | $9.99 | 17,006,720 |
| 2017-02-21 | $13.27 | $13.29 | $13.20 | $13.23 | $10.02 | 12,847,510 |
| 2017-02-20 | $13.12 | $13.28 | $13.11 | $13.27 | $10.05 | 18,408,450 |
| 2017-02-17 | $13.17 | $13.20 | $13.10 | $13.12 | $9.94 | 10,629,050 |
| 2017-02-16 | $13.17 | $13.21 | $13.11 | $13.17 | $9.98 | 14,891,240 |
| 2017-02-15 | $13.16 | $13.22 | $13.09 | $13.18 | $9.98 | 16,490,450 |
| 2017-02-14 | $13.14 | $13.18 | $13.11 | $13.14 | $9.95 | 9,902,300 |
| 2017-02-13 | $13.13 | $13.16 | $13.07 | $13.15 | $9.96 | 19,376,880 |
| 2017-02-10 | $13.08 | $13.15 | $13.05 | $13.12 | $9.94 | 13,676,310 |
| 2017-02-09 | $13.10 | $13.10 | $13.04 | $13.06 | $9.89 | 11,935,560 |
| 2017-02-08 | $13.00 | $13.12 | $12.98 | $13.10 | $9.92 | 19,306,780 |
| 2017-02-07 | $12.98 | $13.02 | $12.94 | $12.98 | $9.83 | 8,116,050 |
| 2017-02-06 | $12.94 | $13.02 | $12.90 | $12.97 | $9.83 | 9,932,820 |
| 2017-02-03 | $13.05 | $13.07 | $12.90 | $12.91 | $9.78 | 9,313,900 |
| 2017-02-02 | $13.03 | $13.03 | $13.03 | $13.03 | $9.87 | 0 |
| 2017-02-01 | $13.03 | $13.03 | $13.03 | $13.03 | $9.87 | 0 |
| 2017-01-31 | $13.03 | $13.03 | $13.03 | $13.03 | $9.87 | 0 |
| 2017-01-30 | $13.03 | $13.03 | $13.03 | $13.03 | $9.87 | 0 |
| 2017-01-27 | $13.03 | $13.03 | $13.03 | $13.03 | $9.87 | 0 |
| 2017-01-26 | $13.05 | $13.06 | $13.00 | $13.03 | $9.87 | 8,524,590 |
| 2017-01-25 | $13.05 | $13.07 | $12.97 | $13.05 | $9.89 | 12,313,260 |
| 2017-01-24 | $13.02 | $13.08 | $12.99 | $13.06 | $9.89 | 10,240,990 |
| 2017-01-23 | $13.01 | $13.08 | $12.97 | $13.01 | $9.86 | 17,952,110 |
| 2017-01-20 | $12.92 | $13.01 | $12.92 | $12.96 | $9.82 | 10,699,350 |
| 2017-01-19 | $12.91 | $13.03 | $12.89 | $12.94 | $9.80 | 16,581,750 |
| 2017-01-18 | $12.96 | $12.99 | $12.91 | $12.93 | $9.80 | 15,338,480 |
| 2017-01-17 | $12.93 | $13.04 | $12.87 | $12.93 | $9.80 | 17,506,370 |
| 2017-01-16 | $12.73 | $13.04 | $12.70 | $12.94 | $9.80 | 69,740,260 |
| 2017-01-13 | $12.66 | $12.79 | $12.66 | $12.78 | $9.68 | 17,738,390 |
| 2017-01-12 | $12.69 | $12.72 | $12.64 | $12.66 | $9.59 | 16,820,600 |
| 2017-01-11 | $12.73 | $12.75 | $12.68 | $12.70 | $9.62 | 21,781,180 |
| 2017-01-10 | $12.77 | $12.78 | $12.70 | $12.72 | $9.64 | 15,033,880 |
| 2017-01-09 | $12.70 | $12.76 | $12.69 | $12.73 | $9.64 | 20,154,690 |
| 2017-01-06 | $12.73 | $12.84 | $12.68 | $12.71 | $9.63 | 27,010,810 |
| 2017-01-05 | $12.70 | $12.77 | $12.67 | $12.70 | $9.62 | 21,187,930 |
| 2017-01-04 | $12.64 | $12.72 | $12.60 | $12.70 | $9.62 | 28,201,780 |
| 2017-01-03 | $12.68 | $12.72 | $12.59 | $12.61 | $9.55 | 29,123,130 |
| 2017-01-02 | $12.66 | $12.66 | $12.66 | $12.66 | $9.59 | 0 |
| 2016-12-30 | $12.62 | $12.71 | $12.60 | $12.66 | $9.59 | 24,691,170 |
| 2016-12-29 | $12.45 | $12.71 | $12.44 | $12.58 | $9.53 | 31,351,210 |
| 2016-12-28 | $12.58 | $12.58 | $12.40 | $12.45 | $9.43 | 27,639,800 |
| 2016-12-27 | $12.69 | $12.70 | $12.53 | $12.56 | $9.51 | 46,245,380 |
| 2016-12-26 | $12.72 | $12.75 | $12.65 | $12.66 | $9.59 | 28,259,070 |
| 2016-12-23 | $12.81 | $12.88 | $12.65 | $12.78 | $9.68 | 21,250,450 |
| 2016-12-22 | $12.88 | $12.96 | $12.78 | $12.80 | $9.70 | 22,433,720 |
| 2016-12-21 | $12.71 | $12.89 | $12.70 | $12.89 | $9.76 | 31,222,760 |
| 2016-12-20 | $12.88 | $12.92 | $12.64 | $12.73 | $9.64 | 26,365,380 |
| 2016-12-19 | $12.95 | $12.96 | $12.85 | $12.88 | $9.76 | 16,011,850 |
| 2016-12-16 | $12.93 | $13.04 | $12.83 | $12.94 | $9.80 | 72,951,360 |
| 2016-12-15 | $12.91 | $12.94 | $12.80 | $12.88 | $9.76 | 44,269,320 |
| 2016-12-14 | $12.97 | $13.02 | $12.92 | $12.93 | $9.80 | 25,739,730 |
| 2016-12-13 | $13.01 | $13.06 | $12.98 | $12.99 | $9.84 | 26,060,260 |
| 2016-12-12 | $13.15 | $13.15 | $13.00 | $13.08 | $9.91 | 42,775,810 |
| 2016-12-09 | $13.08 | $13.17 | $13.06 | $13.15 | $9.96 | 26,207,110 |
| 2016-12-08 | $13.17 | $13.18 | $13.06 | $13.07 | $9.90 | 20,971,330 |
| 2016-12-07 | $13.20 | $13.22 | $13.05 | $13.15 | $9.96 | 29,620,170 |
| 2016-12-06 | $13.25 | $13.29 | $13.17 | $13.21 | $10.01 | 24,557,000 |
| 2016-12-05 | $13.22 | $13.35 | $13.17 | $13.30 | $10.08 | 41,787,330 |
| 2016-12-02 | $13.32 | $13.41 | $13.22 | $13.34 | $10.11 | 34,937,020 |
| 2016-12-01 | $13.34 | $13.39 | $13.18 | $13.31 | $10.08 | 43,514,760 |
| 2016-11-30 | $13.45 | $13.55 | $13.29 | $13.34 | $10.11 | 34,145,980 |
| 2016-11-29 | $13.25 | $13.59 | $13.24 | $13.47 | $10.20 | 65,000,870 |
| 2016-11-28 | $13.39 | $13.43 | $13.25 | $13.29 | $10.07 | 40,031,540 |
| 2016-11-25 | $13.22 | $13.49 | $13.21 | $13.34 | $10.11 | 38,632,990 |
| 2016-11-24 | $13.08 | $13.26 | $13.06 | $13.18 | $9.98 | 46,974,810 |
| 2016-11-23 | $13.08 | $13.11 | $13.03 | $13.07 | $9.90 | 29,729,830 |
| 2016-11-22 | $13.09 | $13.14 | $13.04 | $13.08 | $9.91 | 24,952,100 |
| 2016-11-21 | $13.03 | $13.14 | $13.02 | $13.09 | $9.92 | 24,633,020 |
| 2016-11-18 | $13.08 | $13.08 | $13.02 | $13.03 | $9.87 | 11,075,700 |
| 2016-11-17 | $13.08 | $13.08 | $13.03 | $13.08 | $9.91 | 13,130,290 |
| 2016-11-16 | $13.04 | $13.09 | $13.02 | $13.07 | $9.90 | 14,065,470 |
| 2016-11-15 | $13.05 | $13.11 | $13.00 | $13.04 | $9.88 | 22,018,330 |
| 2016-11-14 | $13.13 | $13.16 | $13.02 | $13.03 | $9.87 | 30,920,040 |
| 2016-11-11 | $13.14 | $13.20 | $13.07 | $13.12 | $9.94 | 24,602,520 |
| 2016-11-10 | $13.13 | $13.23 | $13.11 | $13.14 | $9.95 | 23,943,360 |
| 2016-11-09 | $13.13 | $13.14 | $13.03 | $13.11 | $9.93 | 20,336,790 |
| 2016-11-08 | $13.18 | $13.22 | $13.07 | $13.13 | $9.95 | 23,665,940 |
| 2016-11-07 | $13.25 | $13.28 | $13.13 | $13.14 | $9.95 | 16,862,210 |
| 2016-11-04 | $13.31 | $13.35 | $13.22 | $13.24 | $10.03 | 13,829,730 |
| 2016-11-03 | $13.30 | $13.36 | $13.28 | $13.32 | $10.09 | 10,470,580 |
| 2016-11-02 | $13.44 | $13.46 | $13.27 | $13.30 | $10.08 | 13,433,810 |
| 2016-11-01 | $13.41 | $13.47 | $13.39 | $13.45 | $10.19 | 8,695,980 |
| 2016-10-31 | $13.34 | $13.47 | $13.34 | $13.45 | $10.19 | 0 |
| 2016-10-28 | $13.29 | $13.41 | $13.25 | $13.34 | $10.11 | 15,648,260 |
| 2016-10-27 | $13.37 | $13.39 | $13.27 | $13.28 | $10.06 | 13,085,410 |
| 2016-10-26 | $13.42 | $13.42 | $13.33 | $13.34 | $10.11 | 8,501,140 |
| 2016-10-25 | $13.37 | $13.46 | $13.32 | $13.41 | $10.16 | 20,155,790 |
| 2016-10-24 | $13.40 | $13.53 | $13.33 | $13.37 | $10.13 | 24,250,840 |
| 2016-10-21 | $13.39 | $13.44 | $13.33 | $13.40 | $10.15 | 7,523,840 |
| 2016-10-20 | $13.49 | $13.53 | $13.34 | $13.38 | $10.14 | 11,527,850 |
| 2016-10-19 | $13.56 | $13.62 | $13.45 | $13.49 | $10.22 | 13,438,660 |
| 2016-10-18 | $13.47 | $13.58 | $13.44 | $13.56 | $10.27 | 13,673,550 |
| 2016-10-17 | $13.63 | $13.68 | $13.48 | $13.51 | $10.23 | 10,162,020 |
| 2016-10-14 | $13.53 | $13.64 | $13.51 | $13.61 | $10.31 | 11,294,550 |
| 2016-10-13 | $13.51 | $13.57 | $13.49 | $13.52 | $10.24 | 12,135,800 |
| 2016-10-12 | $13.47 | $13.57 | $13.42 | $13.54 | $10.26 | 9,979,200 |
| 2016-10-11 | $13.31 | $13.54 | $13.29 | $13.48 | $10.21 | 17,214,020 |
| 2016-10-10 | $13.36 | $13.40 | $13.28 | $13.35 | $10.11 | 15,352,720 |
| 2016-10-07 | $13.30 | $13.30 | $13.30 | $13.30 | $10.08 | 0 |
| 2016-10-06 | $13.30 | $13.30 | $13.30 | $13.30 | $10.08 | 0 |
| 2016-10-05 | $13.30 | $13.30 | $13.30 | $13.30 | $10.08 | 0 |
| 2016-10-04 | $13.30 | $13.30 | $13.30 | $13.30 | $10.08 | 0 |
| 2016-10-03 | $13.30 | $13.30 | $13.30 | $13.30 | $10.08 | 0 |
| 2016-09-30 | $13.28 | $13.34 | $13.27 | $13.30 | $10.08 | 7,308,140 |
| 2016-09-29 | $13.27 | $13.31 | $13.20 | $13.27 | $10.05 | 12,269,640 |
| 2016-09-28 | $13.30 | $13.32 | $13.22 | $13.24 | $10.03 | 10,815,190 |
| 2016-09-27 | $13.35 | $13.41 | $13.21 | $13.29 | $10.07 | 15,119,690 |
| 2016-09-26 | $13.35 | $13.44 | $13.35 | $13.37 | $10.13 | 12,655,210 |
| 2016-09-23 | $13.41 | $13.48 | $13.35 | $13.36 | $10.12 | 8,730,110 |
| 2016-09-22 | $13.43 | $13.52 | $13.39 | $13.43 | $10.17 | 16,610,180 |
| 2016-09-21 | $13.39 | $13.42 | $13.34 | $13.39 | $10.14 | 8,362,350 |
| 2016-09-20 | $13.42 | $13.42 | $13.33 | $13.39 | $10.14 | 12,816,050 |
| 2016-09-19 | $13.41 | $13.48 | $13.35 | $13.43 | $10.17 | 13,389,150 |
| 2016-09-16 | $13.42 | $13.42 | $13.42 | $13.42 | $10.17 | 0 |
| 2016-09-15 | $13.42 | $13.42 | $13.42 | $13.42 | $10.17 | 0 |
| 2016-09-14 | $13.47 | $13.55 | $13.38 | $13.42 | $10.17 | 12,908,240 |
| 2016-09-13 | $13.62 | $13.64 | $13.42 | $13.53 | $10.25 | 16,634,170 |
| 2016-09-12 | $13.47 | $13.75 | $13.26 | $13.73 | $10.40 | 38,339,290 |
| 2016-09-09 | $13.60 | $13.65 | $13.52 | $13.55 | $10.26 | 19,344,120 |
| 2016-09-08 | $13.60 | $13.63 | $13.57 | $13.60 | $10.30 | 10,757,210 |
| 2016-09-07 | $13.73 | $13.75 | $13.60 | $13.63 | $10.33 | 16,591,980 |
| 2016-09-06 | $13.79 | $13.80 | $13.69 | $13.74 | $10.41 | 12,266,690 |
| 2016-09-05 | $13.90 | $13.95 | $13.75 | $13.79 | $10.45 | 11,356,850 |
| 2016-09-02 | $13.68 | $14.00 | $13.66 | $13.95 | $10.57 | 24,223,380 |
| 2016-09-01 | $13.83 | $13.83 | $13.67 | $13.68 | $10.36 | 10,868,080 |
| 2016-08-31 | $13.68 | $13.84 | $13.63 | $13.79 | $10.45 | 12,830,620 |
| 2016-08-30 | $13.66 | $13.75 | $13.65 | $13.68 | $10.36 | 10,296,750 |
| 2016-08-29 | $13.82 | $13.82 | $13.65 | $13.66 | $10.35 | 15,147,260 |
| 2016-08-26 | $13.60 | $13.88 | $13.58 | $13.84 | $10.48 | 18,633,970 |
| 2016-08-25 | $13.69 | $13.70 | $13.50 | $13.58 | $10.29 | 15,303,590 |
| 2016-08-24 | $13.68 | $13.79 | $13.64 | $13.71 | $10.39 | 11,625,710 |
| 2016-08-23 | $13.79 | $13.84 | $13.63 | $13.68 | $10.36 | 17,986,140 |
| 2016-08-22 | $13.78 | $13.95 | $13.72 | $13.78 | $10.44 | 10,862,090 |
| 2016-08-19 | $13.70 | $13.86 | $13.55 | $13.81 | $10.46 | 18,223,640 |
| 2016-08-18 | $13.68 | $13.81 | $13.65 | $13.70 | $10.38 | 12,378,630 |
| 2016-08-17 | $13.69 | $13.84 | $13.62 | $13.67 | $10.36 | 25,190,710 |
| 2016-08-16 | $14.16 | $14.18 | $13.65 | $13.73 | $10.40 | 72,573,920 |
| 2016-08-15 | $14.16 | $14.34 | $14.08 | $14.15 | $10.72 | 31,105,240 |
| 2016-08-12 | $13.94 | $14.38 | $13.92 | $14.14 | $10.71 | 39,648,560 |
| 2016-08-11 | $13.73 | $14.08 | $13.58 | $13.93 | $10.55 | 26,744,160 |
| 2016-08-10 | $13.55 | $13.72 | $13.51 | $13.69 | $10.37 | 17,104,390 |
| 2016-08-09 | $13.52 | $13.61 | $13.46 | $13.55 | $10.26 | 11,683,260 |
| 2016-08-08 | $13.28 | $13.63 | $13.25 | $13.51 | $10.23 | 15,054,590 |
| 2016-08-05 | $13.24 | $13.32 | $13.19 | $13.25 | $10.04 | 6,965,130 |
| 2016-08-04 | $13.31 | $13.33 | $13.19 | $13.24 | $10.03 | 11,625,600 |
| 2016-08-03 | $13.29 | $13.34 | $13.20 | $13.31 | $10.08 | 10,132,060 |
| 2016-08-02 | $13.39 | $13.43 | $13.17 | $13.29 | $10.07 | 15,565,320 |
| 2016-08-01 | $13.20 | $13.44 | $13.19 | $13.39 | $10.14 | 19,416,350 |
| 2016-07-29 | $13.38 | $13.59 | $13.22 | $13.24 | $10.03 | 18,913,350 |
| 2016-07-28 | $13.09 | $13.46 | $13.06 | $13.36 | $10.12 | 28,823,780 |
| 2016-07-27 | $12.92 | $13.13 | $12.83 | $13.12 | $9.94 | 46,303,260 |
| 2016-07-26 | $12.84 | $12.91 | $12.80 | $12.91 | $9.78 | 19,919,830 |
| 2016-07-25 | $12.76 | $12.85 | $12.72 | $12.83 | $9.72 | 11,463,910 |
| 2016-07-22 | $12.85 | $12.85 | $12.62 | $12.73 | $9.64 | 16,522,370 |
| 2016-07-21 | $12.78 | $12.89 | $12.75 | $12.82 | $9.71 | 18,136,850 |
| 2016-07-20 | $12.90 | $12.90 | $12.82 | $12.84 | $9.73 | 7,259,040 |
| 2016-07-19 | $12.94 | $13.00 | $12.75 | $12.89 | $9.76 | 23,995,300 |
| 2016-07-18 | $13.25 | $13.29 | $13.04 | $13.13 | $9.55 | 16,727,470 |
| 2016-07-15 | $13.17 | $13.35 | $13.15 | $13.24 | $9.25 | 19,956,280 |
| 2016-07-14 | $13.06 | $13.19 | $13.00 | $13.17 | $9.20 | 15,875,180 |
| 2016-07-13 | $12.95 | $13.13 | $12.93 | $13.04 | $9.11 | 28,044,130 |
| 2016-07-12 | $12.90 | $13.01 | $12.78 | $12.98 | $9.07 | 27,868,500 |
| 2016-07-11 | $12.93 | $12.98 | $12.80 | $12.93 | $9.04 | 26,757,380 |
| 2016-07-08 | $12.90 | $12.96 | $12.84 | $12.92 | $9.03 | 10,860,500 |
| 2016-07-07 | $13.00 | $13.00 | $12.85 | $12.90 | $9.02 | 14,189,870 |
| 2016-07-06 | $12.64 | $13.04 | $12.60 | $13.00 | $9.09 | 43,464,710 |
| 2016-07-05 | $12.68 | $12.73 | $12.56 | $12.65 | $8.84 | 14,860,470 |
| 2016-07-04 | $12.57 | $12.65 | $12.54 | $12.61 | $8.81 | 15,319,550 |
| 2016-07-01 | $12.49 | $12.56 | $12.44 | $12.55 | $8.77 | 10,125,840 |
| 2016-06-30 | $12.42 | $12.52 | $12.40 | $12.49 | $8.73 | 13,529,850 |
| 2016-06-29 | $12.41 | $12.45 | $12.35 | $12.42 | $8.68 | 12,551,330 |
| 2016-06-28 | $12.38 | $12.43 | $12.35 | $12.40 | $8.67 | 9,254,440 |
| 2016-06-27 | $12.35 | $12.43 | $12.33 | $12.42 | $8.68 | 9,323,020 |
| 2016-06-24 | $12.36 | $12.42 | $12.31 | $12.35 | $8.63 | 18,519,030 |
| 2016-06-23 | $12.45 | $12.46 | $12.36 | $12.36 | $8.64 | 9,861,650 |
| 2016-06-22 | $12.43 | $12.47 | $12.39 | $12.45 | $8.70 | 9,892,120 |
| 2016-06-21 | $12.47 | $12.49 | $12.39 | $12.43 | $8.69 | 18,201,280 |
| 2016-06-20 | $12.37 | $12.46 | $12.34 | $12.46 | $8.71 | 21,250,240 |
| 2016-06-17 | $12.32 | $12.39 | $12.32 | $12.34 | $8.62 | 21,931,070 |
| 2016-06-16 | $12.45 | $12.45 | $12.28 | $12.31 | $8.60 | 28,806,110 |
| 2016-06-15 | $12.36 | $12.48 | $12.36 | $12.45 | $8.70 | 10,869,950 |
| 2016-06-14 | $12.51 | $12.62 | $12.38 | $12.41 | $8.67 | 18,409,520 |
| 2016-06-13 | $12.63 | $12.64 | $12.51 | $12.53 | $8.76 | 11,769,180 |
| 2016-06-10 | $12.66 | $12.66 | $12.66 | $12.66 | $8.85 | 0 |
| 2016-06-09 | $12.66 | $12.66 | $12.66 | $12.66 | $8.85 | 0 |
| 2016-06-08 | $12.53 | $12.67 | $12.48 | $12.66 | $8.85 | 16,986,010 |
| 2016-06-07 | $12.55 | $12.58 | $12.48 | $12.52 | $8.75 | 9,728,400 |
| 2016-06-06 | $12.63 | $12.65 | $12.46 | $12.53 | $8.76 | 15,407,680 |
| 2016-06-03 | $12.47 | $12.65 | $12.40 | $12.60 | $8.81 | 20,184,970 |
| 2016-06-02 | $12.41 | $12.49 | $12.41 | $12.45 | $8.70 | 12,972,270 |
| 2016-06-01 | $12.46 | $12.46 | $12.46 | $12.46 | $8.71 | 0 |
| 2016-05-31 | $12.27 | $12.50 | $12.27 | $12.46 | $8.71 | 23,873,690 |
| 2016-05-30 | $12.27 | $12.35 | $12.26 | $12.27 | $8.58 | 14,385,540 |
| 2016-05-27 | $12.27 | $12.33 | $12.25 | $12.28 | $8.58 | 11,138,860 |
| 2016-05-26 | $12.30 | $12.32 | $12.25 | $12.28 | $8.58 | 13,206,240 |
| 2016-05-25 | $12.34 | $12.36 | $12.27 | $12.28 | $8.58 | 11,340,310 |
| 2016-05-24 | $12.30 | $12.35 | $12.28 | $12.34 | $8.62 | 12,005,050 |
| 2016-05-23 | $12.38 | $12.40 | $12.27 | $12.30 | $8.60 | 17,705,400 |
| 2016-05-20 | $12.31 | $12.41 | $12.27 | $12.37 | $8.65 | 12,117,350 |
| 2016-05-19 | $12.39 | $12.46 | $12.30 | $12.32 | $8.61 | 14,165,110 |
| 2016-05-18 | $12.38 | $12.47 | $12.27 | $12.42 | $8.68 | 24,345,530 |
| 2016-05-17 | $12.46 | $12.59 | $12.37 | $12.39 | $8.66 | 17,975,990 |
| 2016-05-16 | $12.41 | $12.58 | $12.41 | $12.49 | $8.73 | 17,244,210 |
| 2016-05-13 | $12.45 | $12.51 | $12.36 | $12.45 | $8.70 | 17,498,990 |
| 2016-05-12 | $12.22 | $12.62 | $12.20 | $12.48 | $8.72 | 35,175,620 |
| 2016-05-11 | $12.30 | $12.33 | $12.20 | $12.24 | $8.55 | 29,646,290 |
| 2016-05-10 | $12.25 | $12.31 | $12.23 | $12.27 | $8.58 | 12,164,520 |
| 2016-05-09 | $12.27 | $12.32 | $12.19 | $12.27 | $8.58 | 23,440,920 |
| 2016-05-06 | $12.35 | $12.36 | $12.27 | $12.27 | $8.58 | 18,574,090 |
| 2016-05-05 | $12.36 | $12.48 | $12.29 | $12.35 | $8.63 | 11,794,060 |
| 2016-05-04 | $12.36 | $12.39 | $12.32 | $12.34 | $8.62 | 11,777,950 |
| 2016-05-03 | $12.34 | $12.43 | $12.30 | $12.37 | $8.65 | 15,205,180 |
| 2016-05-02 | $12.33 | $12.33 | $12.33 | $12.33 | $8.62 | 0 |
| 2016-04-29 | $12.45 | $12.45 | $12.29 | $12.33 | $8.62 | 15,263,280 |
| 2016-04-28 | $12.50 | $12.54 | $12.37 | $12.48 | $8.72 | 7,905,030 |
| 2016-04-27 | $12.38 | $12.59 | $12.35 | $12.50 | $8.74 | 24,927,670 |
| 2016-04-26 | $12.45 | $12.49 | $12.29 | $12.41 | $8.67 | 19,122,320 |
| 2016-04-25 | $12.32 | $12.53 | $12.27 | $12.45 | $8.70 | 17,094,260 |
| 2016-04-22 | $12.31 | $12.38 | $12.25 | $12.33 | $8.62 | 16,178,840 |
| 2016-04-21 | $12.39 | $12.44 | $12.28 | $12.31 | $8.60 | 10,289,130 |
| 2016-04-20 | $12.46 | $12.48 | $12.16 | $12.47 | $8.72 | 35,650,080 |
| 2016-04-19 | $12.37 | $12.49 | $12.35 | $12.47 | $8.72 | 22,316,780 |
| 2016-04-18 | $12.26 | $12.39 | $12.22 | $12.35 | $8.63 | 20,512,060 |
| 2016-04-15 | $12.25 | $12.40 | $12.24 | $12.25 | $8.56 | 21,609,310 |
| 2016-04-14 | $12.23 | $12.28 | $12.20 | $12.23 | $8.55 | 25,240,550 |
| 2016-04-13 | $12.18 | $12.27 | $12.12 | $12.22 | $8.54 | 29,872,710 |
| 2016-04-12 | $12.16 | $12.21 | $12.15 | $12.17 | $8.51 | 11,600,440 |
| 2016-04-11 | $12.20 | $12.24 | $12.17 | $12.17 | $8.51 | 26,196,060 |
| 2016-04-08 | $12.18 | $12.23 | $12.12 | $12.19 | $8.52 | 15,485,040 |
| 2016-04-07 | $12.30 | $12.32 | $12.17 | $12.18 | $8.51 | 20,371,680 |
| 2016-04-06 | $12.38 | $12.39 | $12.23 | $12.31 | $8.60 | 25,423,840 |
| 2016-04-05 | $12.49 | $12.55 | $12.34 | $12.40 | $8.67 | 21,232,850 |
| 2016-04-04 | $12.48 | $12.48 | $12.48 | $12.48 | $8.72 | 0 |
| 2016-04-01 | $12.29 | $12.52 | $12.24 | $12.48 | $8.72 | 21,031,010 |
| 2016-03-31 | $12.30 | $12.33 | $12.20 | $12.28 | $8.58 | 10,575,450 |
| 2016-03-30 | $12.13 | $12.31 | $12.13 | $12.30 | $8.60 | 20,733,290 |
| 2016-03-29 | $12.11 | $12.18 | $12.05 | $12.12 | $8.47 | 13,455,430 |
| 2016-03-28 | $12.20 | $12.29 | $12.08 | $12.10 | $8.46 | 13,554,340 |
| 2016-03-25 | $12.12 | $12.26 | $12.12 | $12.18 | $8.51 | 10,089,730 |
| 2016-03-24 | $12.20 | $12.25 | $12.10 | $12.17 | $8.51 | 12,414,110 |
| 2016-03-23 | $12.32 | $12.33 | $12.23 | $12.27 | $8.58 | 9,417,790 |
| 2016-03-22 | $12.30 | $12.36 | $12.23 | $12.33 | $8.62 | 18,838,590 |
| 2016-03-21 | $12.30 | $12.39 | $12.22 | $12.31 | $8.60 | 25,042,630 |
| 2016-03-18 | $12.28 | $12.36 | $12.20 | $12.30 | $8.60 | 28,413,760 |
| 2016-03-17 | $12.35 | $12.37 | $12.18 | $12.29 | $8.59 | 28,893,390 |
| 2016-03-16 | $12.17 | $12.48 | $12.15 | $12.31 | $8.60 | 49,478,770 |
| 2016-03-15 | $12.13 | $12.23 | $12.05 | $12.21 | $8.53 | 20,963,040 |
| 2016-03-14 | $12.01 | $12.17 | $11.90 | $12.11 | $8.46 | 30,421,280 |
| 2016-03-11 | $11.80 | $12.20 | $11.52 | $12.05 | $8.42 | 71,141,960 |
| 2016-03-10 | $11.74 | $11.74 | $11.74 | $11.74 | $8.21 | 0 |
| 2016-03-09 | $11.74 | $11.74 | $11.74 | $11.74 | $8.21 | 0 |
| 2016-03-08 | $11.74 | $11.74 | $11.74 | $11.74 | $8.21 | 0 |
| 2016-03-07 | $11.74 | $11.74 | $11.74 | $11.74 | $8.21 | 0 |
| 2016-03-04 | $11.74 | $11.74 | $11.74 | $11.74 | $8.21 | 0 |
| 2016-03-03 | $11.74 | $11.74 | $11.74 | $11.74 | $8.21 | 0 |
| 2016-03-02 | $11.46 | $11.79 | $11.38 | $11.74 | $8.21 | 37,040,410 |
| 2016-03-01 | $11.39 | $11.56 | $11.13 | $11.48 | $8.02 | 44,123,620 |
| 2016-02-29 | $11.80 | $11.85 | $11.13 | $11.40 | $7.97 | 45,954,180 |
| 2016-02-26 | $12.00 | $12.04 | $11.66 | $11.76 | $8.22 | 37,194,160 |
| 2016-02-25 | $12.20 | $12.22 | $11.88 | $11.91 | $8.32 | 33,929,100 |
| 2016-02-24 | $12.11 | $12.22 | $12.07 | $12.21 | $8.53 | 28,370,460 |
| 2016-02-23 | $12.13 | $12.16 | $12.06 | $12.15 | $8.49 | 26,277,920 |
| 2016-02-22 | $12.14 | $12.15 | $12.00 | $12.10 | $8.46 | 26,685,910 |
| 2016-02-19 | $12.14 | $12.15 | $12.02 | $12.08 | $8.44 | 16,860,360 |
| 2016-02-18 | $12.22 | $12.27 | $12.15 | $12.18 | $8.51 | 22,004,260 |
| 2016-02-17 | $12.26 | $12.28 | $12.12 | $12.19 | $8.52 | 21,009,930 |
| 2016-02-16 | $12.08 | $12.29 | $12.08 | $12.24 | $8.55 | 21,025,020 |
| 2016-02-15 | $12.10 | $12.11 | $11.98 | $12.05 | $8.42 | 30,778,970 |
| 2016-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $8.56 | 0 |
| 2016-02-11 | $12.25 | $12.25 | $12.25 | $12.25 | $8.56 | 0 |
| 2016-02-10 | $12.25 | $12.25 | $12.25 | $12.25 | $8.56 | 0 |
| 2016-02-09 | $12.25 | $12.25 | $12.25 | $12.25 | $8.56 | 0 |
| 2016-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $8.56 | 0 |
| 2016-02-05 | $12.31 | $12.36 | $12.20 | $12.25 | $8.56 | 10,882,320 |
| 2016-02-04 | $12.16 | $12.50 | $12.16 | $12.31 | $8.60 | 21,586,780 |
| 2016-02-03 | $12.05 | $12.18 | $12.03 | $12.16 | $8.50 | 18,804,670 |
| 2016-02-02 | $12.17 | $12.22 | $12.04 | $12.13 | $8.48 | 20,800,750 |
| 2016-02-01 | $12.08 | $12.27 | $12.06 | $12.15 | $8.49 | 20,219,240 |
| 2016-01-29 | $11.96 | $12.26 | $11.93 | $12.11 | $8.46 | 39,800,710 |
| 2016-01-28 | $12.01 | $12.30 | $11.93 | $12.00 | $8.39 | 30,122,560 |
| 2016-01-27 | $12.18 | $12.19 | $11.84 | $12.02 | $8.40 | 71,609,430 |
| 2016-01-26 | $12.50 | $12.50 | $12.07 | $12.09 | $8.45 | 37,832,700 |
| 2016-01-25 | $12.56 | $12.58 | $12.47 | $12.53 | $8.76 | 13,274,660 |
| 2016-01-22 | $12.55 | $12.63 | $12.49 | $12.51 | $8.74 | 21,545,870 |
| 2016-01-21 | $12.31 | $12.71 | $12.31 | $12.50 | $8.74 | 26,651,030 |
| 2016-01-20 | $12.90 | $12.90 | $12.55 | $12.60 | $8.81 | 27,067,920 |
| 2016-01-19 | $12.63 | $12.98 | $12.58 | $12.81 | $8.95 | 27,423,480 |
| 2016-01-18 | $12.45 | $12.79 | $12.41 | $12.65 | $8.84 | 24,300,140 |
| 2016-01-15 | $12.76 | $13.03 | $12.41 | $12.62 | $8.82 | 39,869,600 |
| 2016-01-14 | $12.23 | $12.92 | $12.11 | $12.84 | $8.97 | 63,305,820 |
| 2016-01-13 | $12.59 | $12.72 | $12.41 | $12.44 | $8.69 | 41,375,100 |
| 2016-01-12 | $12.65 | $12.74 | $12.48 | $12.53 | $8.76 | 33,165,870 |
| 2016-01-11 | $12.82 | $13.00 | $12.50 | $12.56 | $8.78 | 62,274,490 |
| 2016-01-08 | $13.09 | $13.16 | $12.88 | $12.95 | $9.05 | 46,913,090 |
| 2016-01-07 | $13.19 | $13.19 | $12.80 | $12.82 | $8.96 | 9,124,990 |
| 2016-01-06 | $13.17 | $13.26 | $13.12 | $13.21 | $9.23 | 26,154,430 |
| 2016-01-05 | $13.11 | $13.33 | $13.01 | $13.17 | $9.20 | 49,557,160 |
| 2016-01-04 | $13.53 | $13.62 | $13.15 | $13.15 | $9.19 | 38,198,740 |
| 2016-01-01 | $13.56 | $13.56 | $13.56 | $13.56 | $9.48 | 0 |
| 2015-12-31 | $13.59 | $13.66 | $13.51 | $13.56 | $9.48 | 19,842,380 |
| 2015-12-30 | $13.63 | $13.65 | $13.50 | $13.55 | $9.47 | 23,525,990 |
| 2015-12-29 | $13.66 | $13.75 | $13.57 | $13.59 | $9.50 | 23,670,070 |
| 2015-12-28 | $13.91 | $13.96 | $13.57 | $13.64 | $9.53 | 44,060,790 |
| 2015-12-25 | $14.11 | $14.17 | $13.89 | $13.90 | $9.71 | 22,770,320 |
| 2015-12-24 | $14.08 | $14.18 | $13.89 | $14.11 | $9.86 | 29,585,970 |
| 2015-12-23 | $14.18 | $14.36 | $14.00 | $14.09 | $9.85 | 32,582,810 |
| 2015-12-22 | $14.11 | $14.30 | $13.95 | $14.12 | $9.87 | 35,015,360 |
| 2015-12-21 | $13.78 | $14.28 | $13.77 | $14.15 | $9.89 | 54,710,300 |
| 2015-12-18 | $13.90 | $13.94 | $13.71 | $13.85 | $9.68 | 27,039,140 |
| 2015-12-17 | $13.85 | $13.96 | $13.78 | $13.84 | $9.67 | 39,561,620 |
| 2015-12-16 | $13.65 | $13.84 | $13.60 | $13.79 | $9.64 | 27,610,500 |
| 2015-12-15 | $13.75 | $13.83 | $13.58 | $13.63 | $9.53 | 22,015,490 |
| 2015-12-14 | $13.47 | $13.99 | $13.45 | $13.74 | $9.60 | 29,363,390 |
| 2015-12-11 | $13.53 | $13.61 | $13.43 | $13.55 | $9.47 | 22,220,100 |
| 2015-12-10 | $13.70 | $13.75 | $13.50 | $13.53 | $9.46 | 40,497,320 |
| 2015-12-09 | $13.68 | $13.98 | $13.44 | $13.75 | $9.61 | 48,309,210 |
| 2015-12-08 | $13.70 | $13.81 | $13.53 | $13.67 | $9.55 | 35,629,790 |
| 2015-12-07 | $13.90 | $14.02 | $13.73 | $13.78 | $9.63 | 30,184,550 |
| 2015-12-04 | $13.90 | $14.17 | $13.83 | $13.94 | $9.74 | 38,493,230 |
| 2015-12-03 | $14.00 | $14.46 | $13.78 | $14.09 | $9.85 | 78,428,320 |
| 2015-12-02 | $13.25 | $14.26 | $13.23 | $14.02 | $9.80 | 133,869,700 |
| 2015-12-01 | $13.45 | $13.47 | $13.09 | $13.18 | $9.21 | 39,946,310 |
| 2015-11-30 | $13.02 | $13.50 | $13.01 | $13.45 | $9.40 | 92,361,570 |
| 2015-11-27 | $13.19 | $13.23 | $12.97 | $12.98 | $9.07 | 68,110,910 |
| 2015-11-26 | $13.23 | $13.27 | $13.12 | $13.17 | $9.20 | 42,453,300 |
| 2015-11-25 | $13.31 | $13.34 | $13.16 | $13.26 | $9.27 | 52,115,720 |
| 2015-11-24 | $13.13 | $13.49 | $13.13 | $13.34 | $9.32 | 53,838,830 |
| 2015-11-23 | $13.15 | $13.40 | $13.13 | $13.22 | $9.24 | 64,838,400 |
| 2015-11-20 | $13.49 | $13.49 | $13.13 | $13.23 | $9.25 | 93,135,810 |
| 2015-11-19 | $13.44 | $13.69 | $13.33 | $13.51 | $9.44 | 80,700,750 |
| 2015-11-18 | $13.72 | $13.75 | $13.35 | $13.44 | $9.39 | 113,606,460 |
| 2015-11-17 | $13.11 | $14.09 | $13.06 | $13.77 | $9.62 | 246,702,860 |
| 2015-11-16 | $12.92 | $13.50 | $12.92 | $13.12 | $9.17 | 512,979,390 |
| 2015-11-13 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-12 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-11 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-10 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-09 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-06 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-05 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-04 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-03 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-11-02 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-30 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-29 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-28 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-27 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-26 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-23 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-22 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-21 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-20 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-19 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-16 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-15 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-14 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-13 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-12 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-09 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-08 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-07 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-06 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-02 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-10-01 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-30 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-29 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-28 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-25 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-24 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-23 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-22 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-21 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-18 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-17 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-16 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-15 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-14 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-11 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-10 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-09 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-08 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-07 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-04 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-03 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-02 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-09-01 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-31 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-28 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-27 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-26 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-25 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-24 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-21 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-20 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-19 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-18 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-17 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-14 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
| 2015-08-13 | $14.73 | $14.73 | $14.73 | $14.73 | $10.29 | 0 |
China Yangtze Power Company Ltd (600900) News Headlines
Recent China Yangtze Power Company Ltd (600900) News
Similar Companies to China Yangtze Power Company Ltd (600900) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |