China Merchants Securities CO LTD (600999) Exchange: SHG
Data as of July 10, 2025
$17.59 ($-0.16) -0.90%
China Merchants Securities CO LTD - Daily Information
Click for more stock information on China Merchants Securities CO LTD.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $17.75 |
| Previous Close | $17.59 |
| High | $17.83 |
| Low | $17.52 |
| Adjusted Open | $17.75 |
| Previous Adjusted Close | $17.59 |
| Adjusted High | $17.83 |
| Adjusted Low | $17.52 |
About China Merchants Securities CO LTD (600999)
China Merchants Securities CO., LTD. is principally engaged in the securities brokerage business. The Company operates its businesses through securities brokerage business, which includes trading of stocks, funds, bonds and financing products; asset management business, which includes wealth management products, targeted asset management and direct investment operation; securities investment business, including equity investments and debt investments, as well as investment banking business, which includes initial public offering (IPO) securities underwriting and bonds underwriting, among others. In addition, it is involved in the direct investment business, over the counter (OTC) business, fund custody business and research business.
Invest in China Merchants Securities CO LTD (600999)
Historical Stock Data for China Merchants Securities CO LTD (600999)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $17.75 | $17.83 | $17.52 | $17.59 | $17.59 | 26,368,430 |
| 2025-06-27 | $17.71 | $18.26 | $17.68 | $17.75 | $17.75 | 56,053,640 |
| 2025-06-26 | $17.90 | $17.95 | $17.65 | $17.71 | $17.71 | 47,911,920 |
| 2025-06-25 | $17.15 | $17.88 | $17.15 | $17.79 | $17.79 | 60,330,390 |
| 2025-06-24 | $16.75 | $17.28 | $16.75 | $17.11 | $17.11 | 33,594,730 |
| 2025-06-23 | $16.50 | $16.82 | $16.46 | $16.73 | $16.73 | 15,258,090 |
| 2025-06-20 | $16.60 | $16.69 | $16.56 | $16.61 | $16.61 | 10,526,670 |
| 2025-06-19 | $16.75 | $16.77 | $16.48 | $16.59 | $16.59 | 17,494,880 |
| 2025-06-18 | $16.89 | $16.92 | $16.61 | $16.75 | $16.75 | 12,720,030 |
| 2025-06-17 | $16.82 | $16.90 | $16.77 | $16.90 | $16.90 | 14,503,820 |
| 2025-06-13 | $16.78 | $16.79 | $16.57 | $16.66 | $16.66 | 21,187,310 |
| 2025-06-12 | $16.72 | $16.92 | $16.71 | $16.78 | $16.78 | 19,023,070 |
| 2025-06-11 | $16.54 | $16.89 | $16.53 | $16.78 | $16.78 | 27,272,130 |
| 2025-06-10 | $16.72 | $16.77 | $16.45 | $16.50 | $16.50 | 17,292,750 |
| 2025-06-09 | $16.60 | $16.76 | $16.56 | $16.72 | $16.72 | 18,512,030 |
| 2025-06-06 | $16.64 | $16.67 | $16.49 | $16.50 | $16.50 | 13,259,850 |
| 2025-06-05 | $16.51 | $16.65 | $16.48 | $16.61 | $16.61 | 20,717,920 |
| 2025-06-04 | $16.29 | $16.56 | $16.28 | $16.50 | $16.50 | 21,433,890 |
| 2025-06-03 | $16.11 | $16.30 | $16.08 | $16.30 | $16.30 | 15,644,140 |
| 2025-05-30 | $16.27 | $16.28 | $16.13 | $16.18 | $16.18 | 15,943,440 |
| 2025-05-29 | $16.20 | $16.35 | $16.19 | $16.28 | $16.28 | 16,065,340 |
| 2025-05-28 | $16.26 | $16.29 | $16.17 | $16.20 | $16.20 | 9,611,210 |
| 2025-05-27 | $16.28 | $16.31 | $16.20 | $16.25 | $16.25 | 10,591,990 |
| 2025-05-26 | $16.33 | $16.36 | $16.24 | $16.27 | $16.27 | 16,151,650 |
| 2025-05-23 | $16.53 | $16.60 | $16.35 | $16.35 | $16.35 | 14,981,760 |
| 2025-05-22 | $16.65 | $16.65 | $16.51 | $16.54 | $16.54 | 11,995,020 |
| 2025-05-21 | $16.65 | $16.71 | $16.62 | $16.64 | $16.64 | 12,834,900 |
| 2025-05-20 | $16.70 | $16.71 | $16.60 | $16.65 | $16.65 | 14,379,200 |
| 2025-05-19 | $16.69 | $16.72 | $16.58 | $16.65 | $16.65 | 11,644,760 |
| 2025-05-16 | $16.90 | $16.92 | $16.66 | $16.67 | $16.67 | 24,225,320 |
| 2025-05-15 | $17.20 | $17.25 | $16.91 | $16.92 | $16.92 | 24,352,240 |
| 2025-05-14 | $16.88 | $17.52 | $16.74 | $17.26 | $17.26 | 47,856,030 |
| 2025-05-13 | $17.02 | $17.07 | $16.81 | $16.84 | $16.84 | 23,013,840 |
| 2025-05-12 | $16.66 | $16.96 | $16.57 | $16.92 | $16.92 | 28,187,650 |
| 2025-05-09 | $16.77 | $16.78 | $16.55 | $16.55 | $16.55 | 17,824,860 |
| 2025-05-08 | $16.70 | $16.84 | $16.62 | $16.75 | $16.75 | 18,493,020 |
| 2025-05-07 | $17.08 | $17.16 | $16.68 | $16.72 | $16.72 | 31,577,840 |
| 2025-05-06 | $16.51 | $16.61 | $16.45 | $16.58 | $16.58 | 21,214,230 |
| 2025-04-30 | $16.46 | $16.63 | $16.42 | $16.45 | $16.45 | 17,523,630 |
| 2025-04-29 | $16.86 | $16.87 | $16.41 | $16.50 | $16.50 | 32,467,170 |
| 2025-04-28 | $16.94 | $16.97 | $16.78 | $16.92 | $16.92 | 14,773,290 |
| 2025-04-25 | $16.83 | $16.99 | $16.76 | $16.93 | $16.93 | 18,508,650 |
| 2025-04-24 | $16.98 | $17.00 | $16.75 | $16.82 | $16.82 | 23,859,650 |
| 2025-04-23 | $16.94 | $17.05 | $16.86 | $16.96 | $16.96 | 14,101,770 |
| 2025-04-22 | $17.16 | $17.18 | $16.87 | $16.87 | $16.87 | 27,874,900 |
| 2025-04-21 | $17.14 | $17.22 | $17.08 | $17.16 | $17.16 | 11,594,290 |
| 2025-04-18 | $17.10 | $17.25 | $17.02 | $17.18 | $17.18 | 10,721,630 |
| 2025-04-17 | $17.17 | $17.24 | $17.08 | $17.17 | $17.17 | 14,526,970 |
| 2025-04-16 | $17.15 | $17.31 | $16.97 | $17.30 | $17.30 | 17,194,310 |
| 2025-04-15 | $17.25 | $17.25 | $17.08 | $17.20 | $17.20 | 10,768,400 |
| 2025-04-14 | $17.36 | $17.36 | $17.21 | $17.22 | $17.22 | 13,425,510 |
| 2025-04-11 | $17.30 | $17.39 | $17.16 | $17.27 | $17.27 | 16,336,130 |
| 2025-04-10 | $17.40 | $17.49 | $17.07 | $17.38 | $17.38 | 28,409,400 |
| 2025-04-09 | $17.00 | $17.20 | $16.79 | $17.07 | $17.07 | 34,880,400 |
| 2025-04-08 | $16.69 | $17.17 | $16.38 | $17.14 | $17.14 | 40,530,400 |
| 2025-04-07 | $17.30 | $17.45 | $16.23 | $16.67 | $16.67 | 52,781,600 |
| 2025-04-03 | $17.93 | $18.17 | $17.91 | $18.03 | $18.03 | 11,715,520 |
| 2025-04-02 | $17.88 | $18.09 | $17.82 | $18.07 | $18.07 | 15,999,770 |
| 2025-04-01 | $17.85 | $17.92 | $17.72 | $17.86 | $17.86 | 14,659,390 |
| 2025-03-31 | $17.87 | $18.03 | $17.70 | $17.77 | $17.77 | 21,649,080 |
| 2025-03-28 | $18.25 | $18.25 | $17.77 | $17.86 | $17.86 | 29,800,220 |
| 2025-03-27 | $18.06 | $18.24 | $17.98 | $18.17 | $18.17 | 12,949,440 |
| 2025-03-26 | $18.06 | $18.14 | $18.02 | $18.05 | $18.05 | 10,196,600 |
| 2025-03-25 | $18.05 | $18.16 | $17.92 | $18.11 | $18.11 | 10,922,310 |
| 2025-03-24 | $17.95 | $18.08 | $17.90 | $18.02 | $18.02 | 15,222,210 |
| 2025-03-21 | $18.20 | $18.28 | $17.89 | $17.92 | $17.92 | 17,584,320 |
| 2025-03-20 | $18.32 | $18.35 | $18.16 | $18.20 | $18.20 | 12,943,930 |
| 2025-03-19 | $18.27 | $18.36 | $18.20 | $18.30 | $18.30 | 12,706,100 |
| 2025-03-18 | $18.35 | $18.40 | $18.23 | $18.27 | $18.27 | 14,588,240 |
| 2025-03-17 | $18.48 | $18.49 | $18.23 | $18.27 | $18.27 | 18,811,680 |
| 2025-03-14 | $17.89 | $18.53 | $17.86 | $18.37 | $18.37 | 45,648,550 |
| 2025-03-13 | $17.93 | $18.12 | $17.80 | $17.85 | $17.85 | 16,472,040 |
| 2025-03-12 | $17.97 | $18.19 | $17.88 | $18.01 | $18.01 | 20,053,180 |
| 2025-03-11 | $17.82 | $17.97 | $17.79 | $17.97 | $17.97 | 17,497,580 |
| 2025-03-10 | $18.06 | $18.17 | $17.87 | $17.98 | $17.98 | 19,205,390 |
| 2025-03-07 | $18.44 | $18.45 | $18.11 | $18.12 | $18.12 | 23,608,480 |
| 2025-03-06 | $18.35 | $18.57 | $18.20 | $18.53 | $18.53 | 31,465,540 |
| 2025-03-05 | $18.17 | $18.28 | $18.02 | $18.16 | $18.16 | 16,580,300 |
| 2025-03-04 | $18.16 | $18.28 | $18.07 | $18.16 | $18.16 | 15,000,030 |
| 2025-03-03 | $18.25 | $18.45 | $18.06 | $18.22 | $18.22 | 24,226,920 |
| 2025-02-28 | $18.65 | $18.84 | $18.07 | $18.10 | $18.10 | 31,176,240 |
| 2025-02-27 | $18.61 | $18.92 | $18.36 | $18.68 | $18.68 | 36,456,800 |
| 2025-02-26 | $18.24 | $18.64 | $18.15 | $18.63 | $18.63 | 26,079,290 |
| 2025-02-25 | $18.44 | $18.53 | $18.22 | $18.25 | $18.25 | 18,696,730 |
| 2025-02-24 | $18.50 | $18.93 | $18.49 | $18.58 | $18.58 | 23,867,990 |
| 2025-02-20 | $18.26 | $18.38 | $18.14 | $18.25 | $18.25 | 12,528,160 |
| 2025-02-19 | $18.22 | $18.48 | $18.18 | $18.32 | $18.32 | 16,114,180 |
| 2025-02-18 | $18.60 | $18.61 | $18.15 | $18.22 | $18.22 | 18,115,010 |
| 2025-02-17 | $18.70 | $18.84 | $18.54 | $18.62 | $18.62 | 18,995,550 |
| 2025-02-14 | $18.54 | $18.66 | $18.42 | $18.63 | $18.63 | 14,436,360 |
| 2025-02-13 | $18.65 | $18.77 | $18.53 | $18.56 | $18.56 | 20,140,510 |
| 2025-02-12 | $18.43 | $18.68 | $18.37 | $18.68 | $18.68 | 17,533,910 |
| 2025-02-11 | $18.57 | $18.59 | $18.31 | $18.46 | $18.46 | 15,303,560 |
| 2025-02-10 | $18.58 | $18.75 | $18.51 | $18.58 | $18.58 | 17,555,010 |
| 2025-02-07 | $18.17 | $18.80 | $18.07 | $18.58 | $18.58 | 29,859,550 |
| 2025-02-06 | $17.86 | $18.20 | $17.82 | $18.17 | $18.17 | 17,767,750 |
| 2025-02-05 | $18.20 | $18.25 | $17.91 | $17.94 | $17.94 | 15,923,110 |
| 2025-01-27 | $18.50 | $18.55 | $18.09 | $18.09 | $18.09 | 14,599,350 |
| 2025-01-24 | $18.09 | $18.56 | $18.02 | $18.39 | $18.39 | 18,467,720 |
| 2025-01-23 | $18.39 | $18.62 | $18.18 | $18.20 | $18.20 | 24,131,510 |
| 2025-01-22 | $18.10 | $18.19 | $17.92 | $18.06 | $18.06 | 13,289,490 |
| 2025-01-21 | $18.30 | $18.38 | $18.04 | $18.17 | $18.17 | 14,198,440 |
| 2025-01-20 | $18.18 | $18.41 | $18.08 | $18.14 | $18.14 | 22,026,460 |
| 2025-01-17 | $17.70 | $18.00 | $17.69 | $17.89 | $17.89 | 14,143,720 |
| 2025-01-16 | $17.84 | $18.07 | $17.68 | $17.76 | $17.76 | 15,435,070 |
| 2025-01-15 | $17.84 | $17.95 | $17.71 | $17.80 | $17.80 | 15,967,090 |
| 2025-01-14 | $17.60 | $17.91 | $17.37 | $17.85 | $17.85 | 27,703,280 |
| 2025-01-13 | $17.18 | $17.41 | $17.15 | $17.35 | $17.35 | 15,505,040 |
| 2025-01-09 | $17.59 | $17.71 | $17.47 | $17.53 | $17.53 | 15,049,860 |
| 2025-01-08 | $17.88 | $17.90 | $17.40 | $17.66 | $17.66 | 23,812,570 |
| 2025-01-07 | $17.76 | $17.94 | $17.67 | $17.87 | $17.87 | 15,175,810 |
| 2025-01-06 | $17.60 | $17.90 | $17.50 | $17.76 | $17.76 | 22,827,010 |
| 2025-01-03 | $18.25 | $18.38 | $17.75 | $17.88 | $17.88 | 26,413,350 |
| 2025-01-02 | $19.06 | $19.10 | $18.07 | $18.21 | $18.21 | 40,028,120 |
| 2024-12-31 | $19.83 | $19.94 | $19.16 | $19.16 | $19.16 | 28,427,090 |
| 2024-12-30 | $19.51 | $19.88 | $19.47 | $19.84 | $19.84 | 25,486,920 |
| 2024-12-27 | $19.47 | $19.81 | $19.41 | $19.56 | $19.56 | 26,893,170 |
| 2024-12-26 | $19.53 | $19.59 | $19.38 | $19.47 | $19.47 | 16,492,040 |
| 2024-12-25 | $19.63 | $19.72 | $19.45 | $19.58 | $19.58 | 17,352,220 |
| 2024-12-24 | $19.25 | $19.65 | $19.25 | $19.62 | $19.62 | 24,798,900 |
| 2024-12-23 | $19.30 | $19.54 | $19.24 | $19.24 | $19.24 | 22,206,140 |
| 2024-12-20 | $19.38 | $19.53 | $19.30 | $19.34 | $19.34 | 22,152,600 |
| 2024-12-19 | $19.19 | $19.43 | $19.15 | $19.37 | $19.37 | 16,766,350 |
| 2024-12-18 | $19.46 | $19.60 | $19.41 | $19.45 | $19.45 | 17,178,290 |
| 2024-12-17 | $19.28 | $19.58 | $19.25 | $19.40 | $19.40 | 24,068,030 |
| 2024-12-16 | $19.62 | $19.62 | $19.26 | $19.30 | $19.30 | 26,256,790 |
| 2024-12-13 | $19.95 | $19.95 | $19.59 | $19.63 | $19.63 | 41,298,970 |
| 2024-12-12 | $19.91 | $20.50 | $19.74 | $20.16 | $20.16 | 47,261,640 |
| 2024-12-11 | $19.95 | $20.18 | $19.84 | $19.91 | $19.91 | 38,519,810 |
| 2024-12-10 | $21.53 | $21.54 | $20.00 | $20.10 | $20.10 | 95,544,690 |
| 2024-12-09 | $19.73 | $19.78 | $19.41 | $19.58 | $19.58 | 22,248,380 |
| 2024-12-06 | $19.56 | $19.90 | $19.37 | $19.74 | $19.74 | 32,635,370 |
| 2024-12-05 | $19.38 | $19.74 | $19.29 | $19.54 | $19.54 | 27,554,280 |
| 2024-12-04 | $19.40 | $19.57 | $19.29 | $19.38 | $19.38 | 26,283,670 |
| 2024-12-03 | $19.36 | $19.54 | $19.15 | $19.40 | $19.40 | 30,432,830 |
| 2024-12-02 | $19.00 | $19.52 | $18.88 | $19.35 | $19.35 | 40,618,910 |
| 2024-11-29 | $18.83 | $19.97 | $18.81 | $19.16 | $19.16 | 61,622,960 |
| 2024-11-28 | $19.07 | $19.18 | $18.80 | $18.85 | $18.85 | 19,663,800 |
| 2024-11-27 | $18.80 | $19.08 | $18.66 | $19.04 | $19.04 | 25,513,620 |
| 2024-11-26 | $18.89 | $19.14 | $18.77 | $18.83 | $18.83 | 22,940,040 |
| 2024-11-25 | $19.11 | $19.20 | $18.60 | $18.85 | $18.85 | 36,938,280 |
| 2024-11-22 | $19.93 | $19.94 | $19.03 | $19.10 | $19.10 | 34,443,800 |
| 2024-11-21 | $19.87 | $20.05 | $19.77 | $19.90 | $19.90 | 28,291,010 |
| 2024-11-20 | $19.87 | $19.96 | $19.71 | $19.87 | $19.87 | 25,994,540 |
| 2024-11-19 | $19.65 | $19.92 | $19.50 | $19.87 | $19.87 | 28,987,170 |
| 2024-11-18 | $19.89 | $20.25 | $19.47 | $19.65 | $19.65 | 42,874,190 |
| 2024-11-15 | $20.55 | $20.66 | $19.79 | $19.80 | $19.80 | 48,991,880 |
| 2024-11-14 | $20.86 | $21.08 | $20.49 | $20.59 | $20.59 | 35,872,390 |
| 2024-11-13 | $20.79 | $21.04 | $20.63 | $20.85 | $20.85 | 37,350,790 |
| 2024-11-12 | $21.33 | $21.60 | $20.69 | $20.85 | $20.85 | 59,564,200 |
| 2024-11-11 | $20.96 | $21.48 | $20.68 | $21.33 | $21.33 | 69,674,030 |
| 2024-11-08 | $22.67 | $22.83 | $21.27 | $21.34 | $21.34 | 132,764,680 |
| 2024-11-07 | $20.12 | $22.40 | $20.00 | $22.18 | $22.18 | 147,724,310 |
| 2024-11-06 | $20.54 | $21.04 | $20.11 | $20.37 | $20.37 | 108,090,620 |
| 2024-11-05 | $19.57 | $20.35 | $19.34 | $20.30 | $20.30 | 100,281,060 |
| 2024-11-04 | $19.42 | $19.56 | $19.24 | $19.55 | $19.55 | 48,734,080 |
| 2024-11-01 | $19.26 | $19.35 | $18.96 | $19.09 | $19.09 | 48,427,800 |
| 2024-10-31 | $19.12 | $19.83 | $19.05 | $19.24 | $19.24 | 80,735,020 |
| 2024-10-30 | $19.35 | $19.44 | $18.98 | $19.18 | $19.18 | 41,195,720 |
| 2024-10-29 | $19.68 | $19.95 | $19.35 | $19.39 | $19.39 | 42,392,180 |
| 2024-10-28 | $19.74 | $19.78 | $19.53 | $19.67 | $19.67 | 32,808,250 |
| 2024-10-25 | $19.75 | $20.06 | $19.74 | $19.78 | $19.78 | 43,161,490 |
| 2024-10-24 | $19.89 | $20.05 | $19.66 | $19.81 | $19.81 | 41,558,650 |
| 2024-10-23 | $20.22 | $20.42 | $19.92 | $20.01 | $20.01 | 61,021,090 |
| 2024-10-22 | $20.12 | $20.50 | $20.05 | $20.20 | $20.20 | 56,573,150 |
| 2024-10-21 | $19.70 | $20.50 | $19.68 | $20.14 | $20.14 | 93,368,840 |
| 2024-10-18 | $18.95 | $20.92 | $18.92 | $20.26 | $20.26 | 136,825,150 |
| 2024-10-17 | $19.26 | $19.60 | $18.98 | $19.02 | $19.02 | 55,375,850 |
| 2024-10-16 | $19.00 | $19.70 | $18.95 | $19.26 | $19.26 | 59,628,970 |
| 2024-10-15 | $20.08 | $20.48 | $19.46 | $19.48 | $19.48 | 84,856,420 |
| 2024-10-14 | $20.00 | $20.44 | $19.06 | $20.28 | $20.28 | 122,158,900 |
| 2024-10-11 | $20.00 | $20.77 | $19.80 | $20.01 | $20.01 | 122,145,660 |
| 2024-10-10 | $22.89 | $22.91 | $20.56 | $21.36 | $21.36 | 214,831,360 |
| 2024-10-09 | $22.45 | $23.52 | $21.51 | $22.84 | $22.84 | 324,223,810 |
| 2024-10-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 32,146,430 |
| 2024-09-30 | $19.31 | $19.44 | $18.41 | $19.44 | $19.44 | 144,114,130 |
| 2024-09-27 | $16.96 | $17.67 | $16.53 | $17.67 | $17.67 | 73,676,540 |
| 2024-09-26 | $15.87 | $16.61 | $15.81 | $16.60 | $16.60 | 68,019,240 |
| 2024-09-25 | $16.20 | $16.40 | $15.84 | $15.98 | $15.98 | 61,062,990 |
| 2024-09-24 | $15.24 | $15.82 | $15.02 | $15.80 | $15.80 | 62,844,560 |
| 2024-09-23 | $15.04 | $15.14 | $14.89 | $15.07 | $15.07 | 9,572,120 |
| 2024-09-20 | $15.06 | $15.24 | $14.89 | $15.05 | $15.05 | 18,039,660 |
| 2024-09-19 | $15.08 | $15.26 | $14.94 | $15.16 | $15.16 | 17,443,660 |
| 2024-09-18 | $14.88 | $15.09 | $14.79 | $15.03 | $15.03 | 10,221,250 |
| 2024-09-13 | $14.89 | $15.10 | $14.84 | $14.98 | $14.98 | 8,866,910 |
| 2024-09-12 | $14.90 | $14.96 | $14.78 | $14.89 | $14.89 | 7,352,520 |
| 2024-09-11 | $15.05 | $15.09 | $14.83 | $14.91 | $14.91 | 10,709,570 |
| 2024-09-10 | $15.00 | $15.12 | $14.82 | $15.05 | $15.05 | 12,033,410 |
| 2024-09-09 | $15.00 | $15.25 | $14.94 | $15.05 | $15.05 | 17,234,070 |
| 2024-09-06 | $15.26 | $15.33 | $14.95 | $15.08 | $15.08 | 31,597,720 |
| 2024-09-05 | $14.91 | $15.05 | $14.82 | $15.01 | $15.01 | 13,452,550 |
| 2024-09-04 | $14.83 | $15.01 | $14.77 | $14.91 | $14.91 | 11,863,690 |
| 2024-09-03 | $14.56 | $15.08 | $14.54 | $14.86 | $14.86 | 23,956,800 |
| 2024-09-02 | $14.54 | $14.67 | $14.29 | $14.55 | $14.55 | 18,448,920 |
| 2024-08-30 | $14.48 | $14.80 | $14.45 | $14.63 | $14.63 | 23,841,710 |
| 2024-08-29 | $14.80 | $14.89 | $14.48 | $14.48 | $14.48 | 14,301,260 |
| 2024-08-28 | $14.79 | $14.85 | $14.72 | $14.75 | $14.75 | 9,829,450 |
| 2024-08-27 | $14.94 | $14.95 | $14.70 | $14.77 | $14.77 | 9,044,280 |
| 2024-08-26 | $14.98 | $15.02 | $14.83 | $14.93 | $14.93 | 10,862,920 |
| 2024-08-23 | $14.81 | $15.10 | $14.79 | $14.99 | $14.99 | 12,852,190 |
| 2024-08-22 | $14.98 | $15.03 | $14.76 | $14.87 | $14.87 | 10,490,440 |
| 2024-08-21 | $14.95 | $15.08 | $14.85 | $14.94 | $14.94 | 9,060,190 |
| 2024-08-20 | $15.06 | $15.09 | $14.91 | $14.95 | $14.95 | 12,396,370 |
| 2024-08-19 | $15.01 | $15.11 | $14.91 | $15.05 | $15.05 | 13,520,240 |
| 2024-08-16 | $14.83 | $15.04 | $14.80 | $15.01 | $15.01 | 20,173,740 |
| 2024-08-15 | $14.58 | $14.95 | $14.55 | $14.83 | $14.83 | 18,417,230 |
| 2024-08-14 | $14.69 | $14.78 | $14.57 | $14.59 | $14.59 | 7,974,760 |
| 2024-08-13 | $14.73 | $14.77 | $14.58 | $14.74 | $14.74 | 8,958,540 |
| 2024-08-12 | $14.59 | $14.72 | $14.52 | $14.66 | $14.66 | 9,049,630 |
| 2024-08-09 | $14.77 | $14.84 | $14.59 | $14.66 | $14.66 | 10,205,890 |
| 2024-08-08 | $14.75 | $14.91 | $14.70 | $14.76 | $14.76 | 11,834,360 |
| 2024-08-07 | $14.73 | $14.84 | $14.63 | $14.75 | $14.75 | 9,574,900 |
| 2024-08-06 | $14.78 | $14.84 | $14.55 | $14.68 | $14.68 | 15,816,340 |
| 2024-08-05 | $14.75 | $14.92 | $14.65 | $14.74 | $14.74 | 17,361,040 |
| 2024-08-02 | $14.88 | $14.95 | $14.71 | $14.75 | $14.75 | 16,917,920 |
| 2024-08-01 | $14.81 | $15.01 | $14.67 | $14.91 | $14.91 | 30,742,130 |
| 2024-07-31 | $14.62 | $15.27 | $14.59 | $14.88 | $14.88 | 51,364,250 |
| 2024-07-30 | $14.55 | $14.66 | $14.46 | $14.61 | $14.61 | 11,580,080 |
| 2024-07-29 | $14.53 | $14.78 | $14.51 | $14.57 | $14.57 | 12,289,590 |
| 2024-07-26 | $14.40 | $14.65 | $14.38 | $14.64 | $14.64 | 16,163,560 |
| 2024-07-25 | $14.44 | $14.54 | $14.36 | $14.40 | $14.40 | 14,073,150 |
| 2024-07-24 | $14.52 | $14.59 | $14.39 | $14.45 | $14.45 | 13,679,460 |
| 2024-07-23 | $14.69 | $14.74 | $14.44 | $14.45 | $14.45 | 16,240,980 |
| 2024-07-22 | $14.88 | $14.94 | $14.60 | $14.74 | $14.74 | 23,813,730 |
| 2024-07-19 | $14.60 | $14.74 | $14.47 | $14.70 | $14.70 | 22,639,360 |
| 2024-07-18 | $14.30 | $14.62 | $14.22 | $14.61 | $14.61 | 22,028,080 |
| 2024-07-17 | $14.08 | $14.38 | $14.08 | $14.31 | $14.31 | 17,304,220 |
| 2024-07-16 | $13.98 | $14.13 | $13.95 | $14.08 | $14.08 | 11,537,870 |
| 2024-07-15 | $14.12 | $14.27 | $14.12 | $14.20 | $14.20 | 8,281,320 |
| 2024-07-12 | $14.12 | $14.20 | $14.07 | $14.18 | $14.18 | 7,981,650 |
| 2024-07-11 | $14.06 | $14.20 | $14.02 | $14.13 | $14.13 | 12,834,060 |
| 2024-07-10 | $13.78 | $14.03 | $13.77 | $13.96 | $13.96 | 12,073,600 |
| 2024-07-09 | $13.62 | $13.84 | $13.48 | $13.82 | $13.82 | 12,395,370 |
| 2024-07-08 | $13.66 | $13.76 | $13.56 | $13.61 | $13.61 | 13,742,250 |
| 2024-07-05 | $13.77 | $13.83 | $13.63 | $13.68 | $13.68 | 9,792,200 |
| 2024-07-04 | $13.90 | $13.97 | $13.76 | $13.77 | $13.77 | 8,390,040 |
| 2024-07-03 | $13.78 | $13.94 | $13.77 | $13.93 | $13.93 | 9,320,610 |
| 2024-07-02 | $13.83 | $13.85 | $13.75 | $13.76 | $13.76 | 12,586,050 |
| 2024-07-01 | $13.88 | $13.89 | $13.54 | $13.76 | $13.76 | 19,732,010 |
| 2024-06-28 | $14.19 | $14.30 | $13.83 | $13.91 | $13.91 | 23,021,960 |
| 2024-06-27 | $14.17 | $14.26 | $14.14 | $14.21 | $14.21 | 11,183,270 |
| 2024-06-26 | $14.15 | $14.26 | $14.12 | $14.23 | $14.23 | 12,473,400 |
| 2024-06-25 | $14.32 | $14.32 | $14.11 | $14.15 | $14.15 | 13,588,920 |
| 2024-06-24 | $14.20 | $14.33 | $14.11 | $14.23 | $14.23 | 13,470,970 |
| 2024-06-21 | $14.18 | $14.35 | $14.11 | $14.26 | $14.26 | 12,420,290 |
| 2024-06-20 | $14.24 | $14.30 | $14.18 | $14.21 | $14.21 | 8,230,140 |
| 2024-06-19 | $14.33 | $14.45 | $14.26 | $14.27 | $14.27 | 7,573,900 |
| 2024-06-18 | $14.33 | $14.46 | $14.28 | $14.37 | $14.37 | 11,350,790 |
| 2024-06-17 | $14.10 | $14.42 | $13.96 | $14.33 | $14.33 | 19,965,170 |
| 2024-06-14 | $14.03 | $14.29 | $13.93 | $14.18 | $14.18 | 23,405,900 |
| 2024-06-13 | $14.07 | $14.16 | $14.02 | $14.06 | $14.06 | 9,596,690 |
| 2024-06-12 | $14.08 | $14.11 | $14.01 | $14.03 | $14.03 | 7,430,910 |
| 2024-06-11 | $14.05 | $14.25 | $14.05 | $14.08 | $14.08 | 10,237,600 |
| 2024-06-07 | $14.23 | $14.32 | $14.01 | $14.16 | $14.16 | 14,605,950 |
| 2024-06-06 | $14.20 | $14.33 | $14.15 | $14.20 | $14.20 | 11,265,120 |
| 2024-06-05 | $14.24 | $14.30 | $14.17 | $14.27 | $14.27 | 8,358,060 |
| 2024-06-04 | $14.05 | $14.25 | $14.05 | $14.21 | $14.21 | 11,321,680 |
| 2024-06-03 | $14.18 | $14.21 | $14.06 | $14.12 | $14.12 | 13,722,340 |
| 2024-05-31 | $14.35 | $14.36 | $14.16 | $14.19 | $14.19 | 8,731,090 |
| 2024-05-30 | $14.20 | $14.32 | $14.14 | $14.25 | $14.25 | 8,729,990 |
| 2024-05-29 | $14.30 | $14.40 | $14.22 | $14.24 | $14.24 | 6,671,480 |
| 2024-05-28 | $14.36 | $14.42 | $14.25 | $14.25 | $14.25 | 7,955,120 |
| 2024-05-27 | $14.35 | $14.39 | $14.25 | $14.37 | $14.37 | 9,681,400 |
| 2024-05-24 | $14.37 | $14.44 | $14.25 | $14.25 | $14.25 | 10,831,590 |
| 2024-05-23 | $14.63 | $14.68 | $14.39 | $14.39 | $14.39 | 13,275,530 |
| 2024-05-22 | $14.64 | $14.74 | $14.54 | $14.65 | $14.65 | 9,789,330 |
| 2024-05-21 | $14.73 | $14.77 | $14.59 | $14.65 | $14.65 | 8,602,260 |
| 2024-05-20 | $14.70 | $14.90 | $14.62 | $14.66 | $14.66 | 15,725,970 |
| 2024-05-17 | $14.56 | $14.75 | $14.52 | $14.71 | $14.71 | 13,154,740 |
| 2024-05-16 | $14.60 | $14.71 | $14.54 | $14.60 | $14.60 | 14,458,010 |
| 2024-05-15 | $14.98 | $15.00 | $14.56 | $14.59 | $14.59 | 19,139,700 |
| 2024-05-14 | $14.80 | $14.90 | $14.72 | $14.88 | $14.88 | 13,888,650 |
| 2024-05-13 | $14.76 | $14.94 | $14.55 | $14.85 | $14.85 | 21,118,900 |
| 2024-05-10 | $14.61 | $14.80 | $14.60 | $14.75 | $14.75 | 19,132,940 |
| 2024-05-09 | $14.60 | $14.73 | $14.56 | $14.65 | $14.65 | 14,922,870 |
| 2024-05-08 | $14.71 | $14.77 | $14.59 | $14.59 | $14.59 | 14,646,830 |
| 2024-05-07 | $14.67 | $14.78 | $14.55 | $14.71 | $14.71 | 19,458,580 |
| 2024-05-06 | $14.81 | $14.87 | $14.61 | $14.66 | $14.66 | 26,089,550 |
| 2024-04-30 | $14.81 | $14.88 | $14.62 | $14.64 | $14.64 | 29,977,610 |
| 2024-04-29 | $15.14 | $15.17 | $14.76 | $14.91 | $14.91 | 60,745,740 |
| 2024-04-26 | $14.80 | $15.24 | $14.51 | $15.24 | $15.24 | 57,952,470 |
| 2024-04-25 | $14.29 | $14.50 | $14.24 | $14.42 | $14.42 | 16,278,520 |
| 2024-04-24 | $14.37 | $14.39 | $14.18 | $14.29 | $14.29 | 12,438,220 |
| 2024-04-23 | $14.39 | $14.45 | $14.28 | $14.29 | $14.29 | 13,823,910 |
| 2024-04-22 | $14.27 | $14.49 | $14.27 | $14.39 | $14.39 | 16,640,660 |
| 2024-04-19 | $14.16 | $14.37 | $14.15 | $14.29 | $14.29 | 19,286,270 |
| 2024-04-18 | $14.03 | $14.35 | $13.93 | $14.22 | $14.22 | 23,141,100 |
| 2024-04-17 | $13.84 | $14.03 | $13.69 | $14.03 | $14.03 | 16,210,890 |
| 2024-04-16 | $13.85 | $13.98 | $13.75 | $13.81 | $13.81 | 15,571,830 |
| 2024-04-15 | $13.49 | $13.99 | $13.48 | $13.88 | $13.88 | 20,033,040 |
| 2024-04-12 | $13.65 | $13.86 | $13.45 | $13.49 | $13.49 | 12,617,900 |
| 2024-04-11 | $13.51 | $13.74 | $13.51 | $13.63 | $13.63 | 12,523,230 |
| 2024-04-10 | $13.88 | $13.90 | $13.58 | $13.61 | $13.61 | 14,222,020 |
| 2024-04-09 | $13.90 | $13.95 | $13.83 | $13.88 | $13.88 | 11,086,490 |
| 2024-04-08 | $14.02 | $14.07 | $13.84 | $13.90 | $13.90 | 20,626,490 |
| 2024-04-03 | $14.10 | $14.22 | $14.08 | $14.15 | $14.15 | 11,184,950 |
| 2024-04-02 | $14.10 | $14.23 | $14.09 | $14.14 | $14.14 | 13,742,580 |
| 2024-04-01 | $14.05 | $14.14 | $14.02 | $14.13 | $14.13 | 16,020,300 |
| 2024-03-29 | $13.84 | $14.00 | $13.81 | $13.96 | $13.96 | 12,329,130 |
| 2024-03-28 | $13.86 | $13.91 | $13.70 | $13.84 | $13.84 | 12,559,470 |
| 2024-03-27 | $13.85 | $14.00 | $13.82 | $13.82 | $13.82 | 10,167,140 |
| 2024-03-26 | $13.87 | $13.95 | $13.80 | $13.86 | $13.86 | 8,608,570 |
| 2024-03-25 | $13.97 | $14.00 | $13.80 | $13.87 | $13.87 | 13,020,000 |
| 2024-03-22 | $14.14 | $14.17 | $13.94 | $14.00 | $14.00 | 12,304,590 |
| 2024-03-21 | $14.11 | $14.28 | $14.07 | $14.16 | $14.16 | 13,328,960 |
| 2024-03-20 | $14.00 | $14.11 | $13.97 | $14.05 | $14.05 | 9,267,850 |
| 2024-03-19 | $14.22 | $14.24 | $14.04 | $14.04 | $14.04 | 10,985,100 |
| 2024-03-18 | $14.03 | $14.30 | $14.03 | $14.24 | $14.24 | 20,186,460 |
| 2024-03-15 | $13.87 | $14.03 | $13.87 | $14.03 | $14.03 | 10,553,100 |
| 2024-03-14 | $14.01 | $14.09 | $13.87 | $13.92 | $13.92 | 11,784,760 |
| 2024-03-13 | $14.16 | $14.19 | $13.96 | $14.04 | $14.04 | 12,109,430 |
| 2024-03-12 | $14.25 | $14.32 | $14.08 | $14.19 | $14.19 | 15,195,160 |
| 2024-03-11 | $13.99 | $14.19 | $13.98 | $14.17 | $14.17 | 16,079,220 |
| 2024-03-08 | $13.96 | $14.05 | $13.92 | $13.97 | $13.97 | 12,525,600 |
| 2024-03-07 | $14.05 | $14.13 | $13.92 | $13.96 | $13.96 | 15,033,130 |
| 2024-03-06 | $14.14 | $14.20 | $14.00 | $14.07 | $14.07 | 17,012,520 |
| 2024-03-05 | $14.00 | $14.15 | $13.96 | $14.14 | $14.14 | 20,785,470 |
| 2024-03-04 | $14.08 | $14.18 | $13.98 | $14.03 | $14.03 | 15,515,750 |
| 2024-03-01 | $14.09 | $14.15 | $13.99 | $14.06 | $14.06 | 22,083,100 |
| 2024-02-29 | $13.88 | $14.10 | $13.86 | $14.10 | $14.10 | 21,764,300 |
| 2024-02-28 | $14.10 | $14.25 | $13.93 | $13.93 | $13.93 | 22,979,100 |
| 2024-02-27 | $13.92 | $14.05 | $13.90 | $14.05 | $14.05 | 14,226,510 |
| 2024-02-26 | $14.08 | $14.11 | $13.92 | $13.94 | $13.94 | 16,660,960 |
| 2024-02-23 | $14.11 | $14.21 | $14.05 | $14.12 | $14.12 | 16,397,140 |
| 2024-02-22 | $14.05 | $14.23 | $14.01 | $14.17 | $14.17 | 20,623,600 |
| 2024-02-21 | $14.05 | $14.36 | $13.96 | $14.10 | $14.10 | 31,333,700 |
| 2024-02-20 | $13.80 | $14.25 | $13.77 | $14.14 | $14.14 | 25,884,060 |
| 2024-02-19 | $13.80 | $13.88 | $13.56 | $13.81 | $13.81 | 25,834,450 |
| 2024-02-08 | $13.92 | $14.09 | $13.80 | $13.94 | $13.94 | 28,452,890 |
| 2024-02-07 | $13.96 | $13.98 | $13.72 | $13.88 | $13.88 | 31,066,230 |
| 2024-02-06 | $13.40 | $14.08 | $13.25 | $13.99 | $13.99 | 36,072,000 |
| 2024-02-05 | $13.21 | $13.65 | $13.06 | $13.56 | $13.56 | 35,908,630 |
| 2024-02-02 | $13.37 | $13.48 | $12.86 | $13.22 | $13.22 | 22,380,190 |
| 2024-02-01 | $13.33 | $13.58 | $13.25 | $13.36 | $13.36 | 16,986,910 |
| 2024-01-31 | $13.39 | $13.57 | $13.25 | $13.37 | $13.37 | 17,865,320 |
| 2024-01-30 | $13.40 | $13.68 | $13.35 | $13.43 | $13.43 | 16,419,260 |
| 2024-01-29 | $13.60 | $13.70 | $13.48 | $13.48 | $13.48 | 21,754,500 |
| 2024-01-26 | $13.35 | $13.59 | $13.31 | $13.52 | $13.52 | 22,786,360 |
| 2024-01-25 | $13.15 | $13.49 | $13.09 | $13.43 | $13.43 | 26,191,060 |
| 2024-01-24 | $12.87 | $13.36 | $12.65 | $13.24 | $13.24 | 30,660,350 |
| 2024-01-23 | $12.80 | $12.95 | $12.62 | $12.83 | $12.83 | 23,671,550 |
| 2024-01-22 | $13.00 | $13.15 | $12.75 | $12.88 | $12.88 | 22,129,360 |
| 2024-01-19 | $13.12 | $13.12 | $12.93 | $13.03 | $13.03 | 15,045,920 |
| 2024-01-18 | $12.93 | $13.18 | $12.62 | $13.13 | $13.13 | 22,405,360 |
| 2024-01-17 | $13.10 | $13.20 | $13.00 | $13.00 | $13.00 | 13,133,830 |
| 2024-01-16 | $12.88 | $13.11 | $12.88 | $13.10 | $13.10 | 12,664,110 |
| 2024-01-15 | $12.89 | $13.06 | $12.79 | $12.91 | $12.91 | 10,126,390 |
| 2024-01-12 | $13.11 | $13.15 | $12.95 | $12.95 | $12.95 | 12,243,220 |
| 2024-01-11 | $13.10 | $13.22 | $13.07 | $13.14 | $13.14 | 13,367,040 |
| 2024-01-10 | $13.13 | $13.24 | $13.11 | $13.13 | $13.13 | 7,977,530 |
| 2024-01-09 | $13.19 | $13.25 | $13.11 | $13.17 | $13.17 | 11,532,430 |
| 2024-01-08 | $13.44 | $13.48 | $13.16 | $13.18 | $13.18 | 14,239,680 |
| 2024-01-05 | $13.47 | $13.63 | $13.39 | $13.47 | $13.47 | 10,655,440 |
| 2024-01-04 | $13.62 | $13.63 | $13.34 | $13.48 | $13.48 | 11,064,260 |
| 2024-01-03 | $13.55 | $13.64 | $13.51 | $13.60 | $13.60 | 10,540,500 |
| 2024-01-02 | $13.64 | $13.66 | $13.50 | $13.56 | $13.56 | 12,044,660 |
| 2024-01-01 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2023-12-29 | $13.64 | $13.70 | $13.58 | $13.64 | $13.64 | 14,502,050 |
| 2023-12-28 | $13.55 | $13.71 | $13.50 | $13.66 | $13.66 | 17,677,550 |
| 2023-12-27 | $13.42 | $13.63 | $13.28 | $13.53 | $13.53 | 12,583,210 |
| 2023-12-26 | $13.46 | $13.49 | $13.35 | $13.37 | $13.37 | 5,996,110 |
| 2023-12-25 | $13.43 | $13.53 | $13.39 | $13.45 | $13.45 | 6,577,510 |
| 2023-12-22 | $13.42 | $13.54 | $13.28 | $13.47 | $13.47 | 15,194,990 |
| 2023-12-21 | $13.56 | $13.59 | $13.38 | $13.42 | $13.42 | 16,406,490 |
| 2023-12-20 | $13.85 | $13.87 | $13.56 | $13.56 | $13.56 | 11,905,470 |
| 2023-12-19 | $13.86 | $13.91 | $13.75 | $13.86 | $13.86 | 10,419,220 |
| 2023-12-18 | $13.87 | $13.97 | $13.80 | $13.84 | $13.84 | 8,623,190 |
| 2023-12-15 | $13.96 | $14.05 | $13.86 | $13.87 | $13.87 | 7,192,160 |
| 2023-12-14 | $14.10 | $14.12 | $13.92 | $13.94 | $13.94 | 8,004,410 |
| 2023-12-13 | $14.25 | $14.28 | $14.03 | $14.06 | $14.06 | 8,675,570 |
| 2023-12-12 | $14.19 | $14.29 | $14.19 | $14.24 | $14.24 | 11,572,900 |
| 2023-12-11 | $14.00 | $14.28 | $13.81 | $14.24 | $14.24 | 22,305,760 |
| 2023-12-08 | $13.86 | $14.13 | $13.82 | $14.06 | $14.06 | 20,217,210 |
| 2023-12-07 | $13.78 | $13.89 | $13.75 | $13.85 | $13.85 | 11,089,960 |
| 2023-12-06 | $13.88 | $13.93 | $13.74 | $13.75 | $13.75 | 12,051,700 |
| 2023-12-05 | $14.04 | $14.10 | $13.88 | $13.89 | $13.89 | 10,717,220 |
| 2023-12-04 | $14.05 | $14.13 | $14.01 | $14.06 | $14.06 | 7,098,270 |
| 2023-12-01 | $14.06 | $14.12 | $13.96 | $14.09 | $14.09 | 9,245,180 |
| 2023-11-30 | $13.99 | $14.09 | $13.95 | $14.07 | $14.07 | 9,861,190 |
| 2023-11-29 | $14.07 | $14.08 | $13.95 | $14.00 | $14.00 | 10,196,460 |
| 2023-11-28 | $14.09 | $14.13 | $14.05 | $14.05 | $14.05 | 7,112,940 |
| 2023-11-27 | $14.20 | $14.25 | $14.05 | $14.09 | $14.09 | 10,093,350 |
| 2023-11-24 | $14.24 | $14.29 | $14.19 | $14.19 | $14.19 | 7,068,630 |
| 2023-11-23 | $14.20 | $14.31 | $14.18 | $14.26 | $14.26 | 8,864,240 |
| 2023-11-22 | $14.34 | $14.42 | $14.27 | $14.28 | $14.28 | 8,837,450 |
| 2023-11-21 | $14.34 | $14.51 | $14.28 | $14.31 | $14.31 | 13,374,300 |
| 2023-11-20 | $14.29 | $14.34 | $14.15 | $14.30 | $14.30 | 12,097,110 |
| 2023-11-17 | $14.40 | $14.44 | $14.27 | $14.32 | $14.32 | 8,999,030 |
| 2023-11-16 | $14.43 | $14.51 | $14.35 | $14.36 | $14.36 | 9,124,700 |
| 2023-11-15 | $14.50 | $14.54 | $14.40 | $14.43 | $14.43 | 13,318,110 |
| 2023-11-14 | $14.31 | $14.58 | $14.29 | $14.39 | $14.39 | 18,088,370 |
| 2023-11-13 | $14.29 | $14.37 | $14.19 | $14.30 | $14.30 | 11,932,500 |
| 2023-11-10 | $14.29 | $14.33 | $14.21 | $14.28 | $14.28 | 8,762,570 |
| 2023-11-09 | $14.29 | $14.32 | $14.21 | $14.27 | $14.27 | 8,105,560 |
| 2023-11-08 | $14.38 | $14.44 | $14.21 | $14.29 | $14.29 | 14,458,190 |
| 2023-11-07 | $14.35 | $14.50 | $14.31 | $14.40 | $14.40 | 19,707,770 |
| 2023-11-06 | $14.37 | $14.46 | $14.21 | $14.40 | $14.40 | 30,587,250 |
| 2023-11-03 | $14.00 | $14.12 | $13.97 | $14.05 | $14.05 | 9,674,370 |
| 2023-11-02 | $14.06 | $14.13 | $13.99 | $14.00 | $14.00 | 10,984,460 |
| 2023-11-01 | $14.18 | $14.22 | $14.03 | $14.06 | $14.06 | 9,786,420 |
| 2023-10-31 | $14.08 | $14.14 | $14.03 | $14.14 | $14.14 | 10,583,370 |
| 2023-10-30 | $14.06 | $14.15 | $14.01 | $14.05 | $14.05 | 12,131,190 |
| 2023-10-27 | $13.98 | $14.14 | $13.86 | $14.10 | $14.10 | 13,032,470 |
| 2023-10-26 | $13.92 | $14.03 | $13.88 | $14.02 | $14.02 | 9,521,780 |
| 2023-10-25 | $14.00 | $14.09 | $13.91 | $13.99 | $13.99 | 16,071,920 |
| 2023-10-24 | $13.62 | $13.93 | $13.61 | $13.91 | $13.91 | 16,526,540 |
| 2023-10-23 | $13.80 | $13.86 | $13.56 | $13.62 | $13.62 | 14,783,380 |
| 2023-10-20 | $13.85 | $13.96 | $13.78 | $13.89 | $13.89 | 13,346,120 |
| 2023-10-19 | $13.92 | $14.04 | $13.86 | $13.88 | $13.88 | 13,521,880 |
| 2023-10-18 | $13.96 | $14.05 | $13.91 | $13.96 | $13.96 | 9,797,410 |
| 2023-10-17 | $13.86 | $14.13 | $13.82 | $14.00 | $14.00 | 14,692,050 |
| 2023-10-16 | $13.90 | $13.94 | $13.77 | $13.85 | $13.85 | 10,036,770 |
| 2023-10-13 | $13.93 | $13.94 | $13.84 | $13.88 | $13.88 | 9,298,810 |
| 2023-10-12 | $14.00 | $14.03 | $13.88 | $13.97 | $13.97 | 11,388,760 |
| 2023-10-11 | $13.94 | $13.99 | $13.85 | $13.86 | $13.86 | 9,948,450 |
| 2023-10-10 | $13.92 | $14.10 | $13.84 | $13.86 | $13.86 | 10,259,660 |
| 2023-10-09 | $13.98 | $13.99 | $13.81 | $13.91 | $13.91 | 11,978,800 |
| 2023-09-28 | $14.08 | $14.10 | $13.96 | $13.98 | $13.98 | 11,364,860 |
| 2023-09-27 | $14.08 | $14.13 | $14.00 | $14.05 | $14.05 | 9,860,360 |
| 2023-09-26 | $14.01 | $14.13 | $13.98 | $14.04 | $14.04 | 9,558,220 |
| 2023-09-25 | $14.17 | $14.17 | $13.94 | $14.02 | $14.02 | 15,608,630 |
| 2023-09-22 | $13.87 | $14.18 | $13.80 | $14.16 | $14.16 | 18,422,670 |
| 2023-09-21 | $13.95 | $14.03 | $13.85 | $13.87 | $13.87 | 10,135,100 |
| 2023-09-20 | $14.01 | $14.03 | $13.94 | $13.94 | $13.94 | 8,927,320 |
| 2023-09-19 | $14.01 | $14.08 | $13.94 | $14.01 | $14.01 | 11,198,320 |
| 2023-09-18 | $13.93 | $14.04 | $13.88 | $14.01 | $14.01 | 10,547,170 |
| 2023-09-15 | $14.02 | $14.16 | $13.95 | $14.00 | $14.00 | 13,844,910 |
| 2023-09-14 | $14.03 | $14.04 | $13.93 | $14.01 | $14.01 | 12,263,990 |
| 2023-09-13 | $14.15 | $14.18 | $13.91 | $13.94 | $13.94 | 12,026,990 |
| 2023-09-12 | $14.14 | $14.20 | $14.12 | $14.15 | $14.15 | 10,926,960 |
| 2023-09-11 | $14.07 | $14.26 | $14.00 | $14.15 | $14.15 | 19,810,730 |
| 2023-09-08 | $14.02 | $14.10 | $13.95 | $14.04 | $14.04 | 11,377,430 |
| 2023-09-07 | $14.15 | $14.20 | $14.02 | $14.04 | $14.04 | 15,956,860 |
| 2023-09-06 | $14.17 | $14.23 | $14.06 | $14.16 | $14.16 | 13,528,730 |
| 2023-09-05 | $14.30 | $14.30 | $14.16 | $14.23 | $14.23 | 11,828,670 |
| 2023-09-04 | $14.25 | $14.39 | $14.17 | $14.33 | $14.33 | 19,054,330 |
| 2023-09-01 | $14.29 | $14.34 | $14.16 | $14.23 | $14.23 | 13,547,110 |
| 2023-08-31 | $14.49 | $14.52 | $14.16 | $14.21 | $14.21 | 20,362,190 |
| 2023-08-30 | $14.66 | $14.69 | $14.42 | $14.42 | $14.42 | 23,647,260 |
| 2023-08-29 | $14.71 | $14.88 | $14.35 | $14.63 | $14.63 | 40,496,320 |
| 2023-08-28 | $15.91 | $15.91 | $14.76 | $14.82 | $14.82 | 70,275,850 |
| 2023-08-25 | $14.40 | $14.58 | $14.37 | $14.46 | $14.46 | 14,451,170 |
| 2023-08-24 | $14.45 | $14.68 | $14.34 | $14.45 | $14.45 | 16,101,960 |
| 2023-08-23 | $14.57 | $14.60 | $14.32 | $14.34 | $14.34 | 14,929,360 |
| 2023-08-22 | $14.70 | $14.71 | $14.40 | $14.57 | $14.57 | 21,876,460 |
| 2023-08-21 | $14.80 | $14.90 | $14.45 | $14.46 | $14.46 | 23,751,630 |
| 2023-08-18 | $15.10 | $15.31 | $14.91 | $14.93 | $14.93 | 19,755,000 |
| 2023-08-17 | $15.04 | $15.21 | $14.86 | $15.06 | $15.06 | 26,750,840 |
| 2023-08-16 | $15.00 | $15.43 | $14.88 | $15.19 | $15.19 | 22,434,660 |
| 2023-08-15 | $14.99 | $15.15 | $14.88 | $15.11 | $15.11 | 19,283,030 |
| 2023-08-14 | $14.78 | $15.16 | $14.71 | $15.03 | $15.03 | 27,677,820 |
| 2023-08-11 | $15.52 | $15.52 | $14.98 | $15.01 | $15.01 | 39,550,030 |
| 2023-08-10 | $15.41 | $15.52 | $15.30 | $15.51 | $15.51 | 28,898,570 |
| 2023-08-09 | $15.38 | $15.52 | $15.29 | $15.38 | $15.38 | 28,020,170 |
| 2023-08-08 | $15.20 | $15.64 | $14.90 | $15.38 | $15.38 | 37,884,760 |
| 2023-08-07 | $15.15 | $15.42 | $15.10 | $15.37 | $15.37 | 35,420,850 |
| 2023-08-04 | $15.70 | $15.88 | $15.46 | $15.50 | $15.50 | 89,435,280 |
| 2023-08-03 | $14.89 | $15.29 | $14.75 | $15.25 | $15.25 | 46,394,870 |
| 2023-08-02 | $14.84 | $15.08 | $14.77 | $14.88 | $14.88 | 25,268,700 |
| 2023-08-01 | $14.90 | $15.12 | $14.75 | $14.86 | $14.86 | 36,718,010 |
| 2023-07-31 | $15.09 | $15.36 | $14.91 | $14.96 | $14.96 | 67,851,570 |
| 2023-07-28 | $14.15 | $15.07 | $14.10 | $14.98 | $14.98 | 63,120,720 |
| 2023-07-27 | $14.24 | $14.37 | $14.14 | $14.15 | $14.15 | 13,815,920 |
| 2023-07-26 | $14.24 | $14.30 | $14.08 | $14.27 | $14.27 | 17,148,430 |
| 2023-07-25 | $14.19 | $14.28 | $14.02 | $14.23 | $14.23 | 34,644,650 |
| 2023-07-24 | $13.90 | $14.01 | $13.86 | $13.94 | $13.76 | 7,210,990 |
| 2023-07-21 | $13.88 | $14.03 | $13.88 | $13.96 | $13.78 | 7,512,220 |
| 2023-07-20 | $14.11 | $14.12 | $13.88 | $13.92 | $13.74 | 7,367,140 |
| 2023-07-19 | $13.91 | $14.04 | $13.89 | $14.01 | $13.83 | 9,964,760 |
| 2023-07-18 | $13.96 | $14.00 | $13.89 | $13.93 | $13.75 | 5,270,660 |
| 2023-07-17 | $13.98 | $13.99 | $13.83 | $13.93 | $13.75 | 6,692,040 |
| 2023-07-14 | $14.04 | $14.07 | $13.94 | $13.97 | $13.79 | 7,041,400 |
| 2023-07-13 | $13.96 | $14.06 | $13.89 | $14.04 | $13.86 | 14,229,760 |
| 2023-07-12 | $13.94 | $14.03 | $13.82 | $13.82 | $13.64 | 6,154,590 |
| 2023-07-11 | $13.88 | $13.98 | $13.88 | $13.95 | $13.77 | 7,149,500 |
| 2023-07-10 | $13.99 | $14.04 | $13.82 | $13.88 | $13.70 | 6,221,970 |
| 2023-07-07 | $13.76 | $13.98 | $13.76 | $13.91 | $13.73 | 8,427,870 |
| 2023-07-06 | $13.84 | $13.94 | $13.77 | $13.80 | $13.62 | 8,368,540 |
| 2023-07-05 | $13.90 | $13.92 | $13.80 | $13.86 | $13.68 | 6,684,410 |
| 2023-07-04 | $13.81 | $13.98 | $13.77 | $13.88 | $13.70 | 10,076,260 |
| 2023-07-03 | $13.56 | $13.89 | $13.55 | $13.86 | $13.68 | 13,778,020 |
| 2023-06-30 | $13.34 | $13.61 | $13.34 | $13.57 | $13.39 | 12,129,450 |
| 2023-06-29 | $13.37 | $13.47 | $13.32 | $13.36 | $13.18 | 6,167,080 |
| 2023-06-28 | $13.40 | $13.43 | $13.31 | $13.41 | $13.23 | 7,548,280 |
| 2023-06-27 | $13.28 | $13.40 | $13.26 | $13.35 | $13.17 | 8,916,290 |
| 2023-06-26 | $13.51 | $13.52 | $13.21 | $13.23 | $13.06 | 18,330,050 |
| 2023-06-21 | $13.85 | $13.87 | $13.58 | $13.60 | $13.42 | 14,346,060 |
| 2023-06-20 | $13.90 | $13.97 | $13.82 | $13.83 | $13.65 | 11,833,340 |
| 2023-06-19 | $14.01 | $14.06 | $13.89 | $13.91 | $13.73 | 10,509,810 |
| 2023-06-16 | $14.05 | $14.10 | $13.99 | $14.07 | $13.88 | 13,882,160 |
| 2023-06-15 | $13.94 | $14.07 | $13.90 | $14.06 | $13.87 | 13,982,720 |
| 2023-06-14 | $13.95 | $14.10 | $13.88 | $13.89 | $13.71 | 14,445,740 |
| 2023-06-13 | $13.88 | $13.92 | $13.80 | $13.89 | $13.71 | 8,082,060 |
| 2023-06-12 | $13.86 | $13.95 | $13.79 | $13.86 | $13.68 | 9,929,980 |
| 2023-06-09 | $13.89 | $13.90 | $13.81 | $13.88 | $13.70 | 10,226,420 |
| 2023-06-08 | $13.71 | $13.89 | $13.57 | $13.86 | $13.68 | 14,681,860 |
| 2023-06-07 | $13.72 | $13.84 | $13.68 | $13.71 | $13.53 | 7,889,330 |
| 2023-06-06 | $13.85 | $13.96 | $13.70 | $13.73 | $13.55 | 12,197,790 |
| 2023-06-05 | $13.91 | $13.97 | $13.81 | $13.88 | $13.70 | 7,873,830 |
| 2023-06-02 | $13.90 | $13.94 | $13.85 | $13.90 | $13.72 | 10,407,040 |
| 2023-06-01 | $13.89 | $14.03 | $13.83 | $13.85 | $13.67 | 14,864,850 |
| 2023-05-31 | $13.85 | $13.95 | $13.81 | $13.91 | $13.73 | 12,098,100 |
| 2023-05-30 | $13.81 | $13.93 | $13.70 | $13.90 | $13.72 | 13,134,590 |
| 2023-05-29 | $13.93 | $14.02 | $13.81 | $13.93 | $13.75 | 11,817,800 |
| 2023-05-26 | $13.86 | $13.97 | $13.71 | $13.92 | $13.74 | 10,222,340 |
| 2023-05-25 | $13.73 | $13.89 | $13.68 | $13.85 | $13.67 | 14,565,010 |
| 2023-05-24 | $13.92 | $13.96 | $13.74 | $13.80 | $13.62 | 15,998,480 |
| 2023-05-23 | $14.25 | $14.32 | $13.96 | $13.96 | $13.78 | 15,191,710 |
| 2023-05-22 | $14.26 | $14.37 | $14.18 | $14.24 | $14.05 | 10,401,100 |
| 2023-05-19 | $14.47 | $14.55 | $14.29 | $14.31 | $14.12 | 12,723,830 |
| 2023-05-18 | $14.67 | $14.71 | $14.42 | $14.47 | $14.28 | 13,708,670 |
| 2023-05-17 | $14.63 | $14.75 | $14.52 | $14.59 | $14.40 | 11,731,230 |
| 2023-05-16 | $14.74 | $14.95 | $14.64 | $14.71 | $14.52 | 18,318,950 |
| 2023-05-15 | $14.53 | $14.80 | $14.19 | $14.77 | $14.58 | 29,549,290 |
| 2023-05-12 | $14.65 | $14.70 | $14.38 | $14.42 | $14.23 | 24,550,130 |
| 2023-05-11 | $14.68 | $14.90 | $14.63 | $14.65 | $14.46 | 21,546,060 |
| 2023-05-10 | $14.86 | $15.05 | $14.60 | $14.71 | $14.52 | 46,847,020 |
| 2023-05-09 | $15.10 | $15.78 | $14.95 | $14.98 | $14.78 | 106,811,850 |
| 2023-05-08 | $14.69 | $15.62 | $14.54 | $15.18 | $14.98 | 90,032,500 |
| 2023-05-05 | $14.37 | $14.88 | $14.37 | $14.57 | $14.38 | 43,469,630 |
| 2023-05-04 | $13.98 | $14.38 | $13.90 | $14.35 | $14.16 | 30,254,360 |
| 2023-05-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.79 | 0 |
| 2023-05-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.79 | 0 |
| 2023-04-28 | $13.75 | $14.10 | $13.70 | $13.97 | $13.79 | 19,277,630 |
| 2023-04-27 | $13.63 | $13.75 | $13.56 | $13.71 | $13.53 | 12,931,100 |
| 2023-04-26 | $13.73 | $13.76 | $13.60 | $13.63 | $13.45 | 11,977,550 |
| 2023-04-25 | $13.73 | $13.90 | $13.57 | $13.74 | $13.56 | 17,483,860 |
| 2023-04-24 | $13.76 | $13.92 | $13.62 | $13.65 | $13.47 | 14,604,790 |
| 2023-04-21 | $14.20 | $14.23 | $13.70 | $13.75 | $13.57 | 20,816,640 |
| 2023-04-20 | $14.24 | $14.25 | $14.10 | $14.19 | $14.00 | 14,099,030 |
| 2023-04-19 | $14.45 | $14.46 | $14.22 | $14.24 | $14.05 | 12,176,450 |
| 2023-04-18 | $14.53 | $14.61 | $14.38 | $14.43 | $14.24 | 19,495,750 |
| 2023-04-17 | $14.20 | $14.54 | $14.17 | $14.51 | $14.32 | 29,785,230 |
| 2023-04-14 | $14.20 | $14.21 | $14.09 | $14.15 | $13.96 | 10,260,640 |
| 2023-04-13 | $14.18 | $14.28 | $14.08 | $14.14 | $13.95 | 11,323,260 |
| 2023-04-12 | $14.28 | $14.30 | $14.10 | $14.20 | $14.01 | 14,507,890 |
| 2023-04-11 | $14.25 | $14.44 | $14.18 | $14.26 | $14.07 | 23,832,720 |
| 2023-04-10 | $14.37 | $14.38 | $14.05 | $14.10 | $13.91 | 16,039,830 |
| 2023-04-07 | $14.17 | $14.28 | $14.11 | $14.20 | $14.01 | 14,327,860 |
| 2023-04-06 | $14.05 | $14.25 | $14.00 | $14.16 | $13.97 | 21,473,460 |
| 2023-04-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.87 | 0 |
| 2023-04-04 | $14.07 | $14.10 | $13.96 | $14.06 | $13.87 | 19,640,170 |
| 2023-04-03 | $13.81 | $14.07 | $13.77 | $14.03 | $13.85 | 24,676,630 |
| 2023-03-31 | $13.84 | $13.93 | $13.77 | $13.79 | $13.61 | 7,945,780 |
| 2023-03-30 | $13.79 | $13.89 | $13.65 | $13.84 | $13.66 | 9,674,730 |
| 2023-03-29 | $13.92 | $13.95 | $13.65 | $13.75 | $13.57 | 11,443,790 |
| 2023-03-28 | $13.98 | $14.01 | $13.84 | $13.88 | $13.70 | 9,421,490 |
| 2023-03-27 | $14.00 | $14.02 | $13.80 | $13.96 | $13.78 | 12,867,730 |
| 2023-03-24 | $14.08 | $14.16 | $13.95 | $14.03 | $13.85 | 9,155,440 |
| 2023-03-23 | $13.79 | $14.07 | $13.75 | $14.07 | $13.88 | 16,160,670 |
| 2023-03-22 | $13.83 | $13.86 | $13.77 | $13.80 | $13.62 | 8,981,490 |
| 2023-03-21 | $13.82 | $13.87 | $13.71 | $13.78 | $13.60 | 7,769,100 |
| 2023-03-20 | $13.88 | $13.98 | $13.72 | $13.74 | $13.56 | 11,638,750 |
| 2023-03-17 | $13.74 | $14.00 | $13.74 | $13.82 | $13.64 | 12,388,760 |
| 2023-03-16 | $13.57 | $13.75 | $13.56 | $13.64 | $13.46 | 6,909,400 |
| 2023-03-15 | $13.74 | $13.85 | $13.74 | $13.76 | $13.58 | 6,664,950 |
| 2023-03-14 | $13.80 | $13.82 | $13.58 | $13.69 | $13.51 | 9,979,070 |
| 2023-03-13 | $13.76 | $13.84 | $13.65 | $13.83 | $13.65 | 9,382,610 |
| 2023-03-10 | $13.85 | $13.92 | $13.73 | $13.75 | $13.57 | 11,688,120 |
| 2023-03-09 | $13.98 | $14.02 | $13.90 | $13.94 | $13.76 | 7,870,150 |
| 2023-03-08 | $13.90 | $13.99 | $13.88 | $13.95 | $13.77 | 10,280,260 |
| 2023-03-07 | $14.11 | $14.27 | $13.98 | $13.98 | $13.80 | 15,729,870 |
| 2023-03-06 | $14.35 | $14.42 | $14.12 | $14.12 | $13.93 | 13,591,820 |
| 2023-03-03 | $14.23 | $14.40 | $14.20 | $14.38 | $14.19 | 16,610,440 |
| 2023-03-02 | $14.18 | $14.27 | $14.16 | $14.22 | $14.03 | 11,756,190 |
| 2023-03-01 | $13.98 | $14.24 | $13.95 | $14.23 | $14.04 | 13,543,890 |
| 2023-02-28 | $13.95 | $14.03 | $13.88 | $13.98 | $13.80 | 7,777,870 |
| 2023-02-27 | $13.98 | $14.06 | $13.88 | $13.91 | $13.73 | 9,666,420 |
| 2023-02-24 | $14.25 | $14.27 | $14.02 | $14.06 | $13.87 | 11,421,670 |
| 2023-02-23 | $14.11 | $14.29 | $14.11 | $14.17 | $13.98 | 16,322,360 |
| 2023-02-22 | $14.20 | $14.27 | $14.09 | $14.10 | $13.91 | 9,135,380 |
| 2023-02-21 | $14.22 | $14.30 | $14.11 | $14.22 | $14.03 | 14,451,420 |
| 2023-02-20 | $13.89 | $14.26 | $13.89 | $14.22 | $14.03 | 23,176,470 |
| 2023-02-17 | $13.88 | $13.96 | $13.73 | $13.74 | $13.56 | 10,581,910 |
| 2023-02-16 | $13.94 | $14.25 | $13.80 | $13.88 | $13.70 | 22,280,710 |
| 2023-02-15 | $14.05 | $14.07 | $13.94 | $13.98 | $13.80 | 7,393,550 |
| 2023-02-14 | $14.10 | $14.13 | $13.99 | $14.05 | $13.86 | 7,785,840 |
| 2023-02-13 | $14.03 | $14.09 | $13.91 | $14.07 | $13.88 | 9,829,350 |
| 2023-02-10 | $14.07 | $14.11 | $13.98 | $14.02 | $13.84 | 7,264,390 |
| 2023-02-09 | $13.91 | $14.10 | $13.88 | $14.10 | $13.91 | 8,820,200 |
| 2023-02-08 | $14.07 | $14.08 | $13.89 | $13.92 | $13.74 | 8,627,820 |
| 2023-02-07 | $14.10 | $14.14 | $13.96 | $14.06 | $13.87 | 9,346,110 |
| 2023-02-06 | $14.13 | $14.24 | $13.97 | $14.02 | $13.84 | 13,512,780 |
| 2023-02-03 | $14.30 | $14.41 | $14.14 | $14.25 | $14.06 | 16,176,710 |
| 2023-02-02 | $14.83 | $14.85 | $14.34 | $14.36 | $14.17 | 27,673,260 |
| 2023-02-01 | $14.31 | $14.58 | $14.28 | $14.56 | $14.37 | 19,193,130 |
| 2023-01-31 | $14.40 | $14.60 | $14.25 | $14.29 | $14.10 | 16,298,860 |
| 2023-01-30 | $14.81 | $14.83 | $14.41 | $14.43 | $14.24 | 28,180,070 |
| 2023-01-20 | $14.62 | $14.67 | $14.51 | $14.60 | $14.60 | 21,510,600 |
| 2023-01-19 | $14.30 | $14.68 | $14.28 | $14.59 | $14.59 | 26,185,200 |
| 2023-01-18 | $14.30 | $14.45 | $14.26 | $14.33 | $14.33 | 14,426,190 |
| 2023-01-17 | $14.20 | $14.41 | $14.18 | $14.38 | $14.38 | 26,222,010 |
| 2023-01-16 | $13.88 | $14.56 | $13.78 | $14.33 | $14.33 | 61,597,520 |
| 2023-01-13 | $13.69 | $13.92 | $13.58 | $13.89 | $13.89 | 26,086,750 |
| 2023-01-12 | $13.63 | $13.67 | $13.50 | $13.67 | $13.67 | 12,696,110 |
| 2023-01-11 | $13.62 | $13.73 | $13.56 | $13.58 | $13.58 | 13,701,040 |
| 2023-01-10 | $13.57 | $13.85 | $13.56 | $13.61 | $13.61 | 19,135,920 |
| 2023-01-09 | $13.59 | $13.76 | $13.51 | $13.62 | $13.62 | 16,395,090 |
| 2023-01-06 | $13.44 | $13.64 | $13.39 | $13.50 | $13.50 | 14,071,420 |
| 2023-01-05 | $13.34 | $13.49 | $13.31 | $13.45 | $13.45 | 13,064,130 |
| 2023-01-04 | $13.23 | $13.36 | $13.22 | $13.29 | $13.29 | 9,554,060 |
| 2023-01-03 | $13.23 | $13.30 | $13.02 | $13.25 | $13.25 | 13,750,400 |
| 2023-01-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-12-30 | $13.22 | $13.34 | $13.22 | $13.30 | $13.30 | 8,262,100 |
| 2022-12-29 | $13.18 | $13.25 | $13.08 | $13.22 | $13.22 | 8,636,140 |
| 2022-12-28 | $13.18 | $13.22 | $13.11 | $13.18 | $13.18 | 6,345,250 |
| 2022-12-27 | $13.18 | $13.27 | $13.11 | $13.22 | $13.22 | 8,188,740 |
| 2022-12-26 | $13.12 | $13.17 | $13.03 | $13.09 | $13.09 | 6,347,440 |
| 2022-12-23 | $13.07 | $13.24 | $13.03 | $13.07 | $13.07 | 7,142,510 |
| 2022-12-22 | $13.19 | $13.28 | $13.09 | $13.13 | $13.13 | 8,000,100 |
| 2022-12-21 | $13.11 | $13.19 | $13.06 | $13.14 | $13.14 | 5,522,540 |
| 2022-12-20 | $13.15 | $13.25 | $13.04 | $13.11 | $13.11 | 8,356,560 |
| 2022-12-19 | $13.56 | $13.62 | $13.11 | $13.21 | $13.21 | 12,165,130 |
| 2022-12-16 | $13.52 | $13.59 | $13.45 | $13.55 | $13.55 | 9,099,060 |
| 2022-12-15 | $13.56 | $13.73 | $13.48 | $13.52 | $13.52 | 8,964,110 |
| 2022-12-14 | $13.55 | $13.70 | $13.53 | $13.60 | $13.60 | 8,752,480 |
| 2022-12-13 | $13.55 | $13.65 | $13.50 | $13.57 | $13.57 | 9,760,680 |
| 2022-12-12 | $13.73 | $13.79 | $13.56 | $13.59 | $13.59 | 15,683,900 |
| 2022-12-09 | $13.73 | $13.95 | $13.68 | $13.89 | $13.89 | 18,566,330 |
| 2022-12-08 | $13.73 | $13.91 | $13.70 | $13.77 | $13.77 | 9,424,250 |
| 2022-12-07 | $13.90 | $13.94 | $13.69 | $13.74 | $13.74 | 17,605,510 |
| 2022-12-06 | $13.71 | $14.02 | $13.67 | $13.87 | $13.87 | 29,157,450 |
| 2022-12-05 | $13.63 | $13.82 | $13.57 | $13.74 | $13.74 | 23,774,590 |
| 2022-12-01 | $13.73 | $13.94 | $13.49 | $13.53 | $13.53 | 24,870,020 |
| 2022-11-30 | $13.53 | $13.75 | $13.48 | $13.50 | $13.50 | 22,197,290 |
| 2022-11-29 | $13.15 | $13.62 | $13.12 | $13.53 | $13.53 | 31,620,270 |
| 2022-11-28 | $12.93 | $13.17 | $12.89 | $13.17 | $13.17 | 14,041,160 |
| 2022-11-25 | $12.97 | $13.19 | $12.96 | $13.15 | $13.15 | 9,337,860 |
| 2022-11-24 | $13.20 | $13.24 | $13.00 | $13.02 | $13.02 | 8,659,430 |
| 2022-11-23 | $13.08 | $13.21 | $13.06 | $13.11 | $13.11 | 8,707,050 |
| 2022-11-22 | $13.04 | $13.25 | $13.04 | $13.13 | $13.13 | 9,762,410 |
| 2022-11-21 | $13.16 | $13.21 | $12.99 | $13.06 | $13.06 | 10,745,610 |
| 2022-11-18 | $13.42 | $13.44 | $13.24 | $13.24 | $13.24 | 11,745,840 |
| 2022-11-17 | $13.32 | $13.44 | $13.26 | $13.40 | $13.40 | 12,866,830 |
| 2022-11-16 | $13.50 | $13.57 | $13.37 | $13.40 | $13.40 | 15,460,450 |
| 2022-11-15 | $13.16 | $13.78 | $13.13 | $13.58 | $13.58 | 32,102,510 |
| 2022-11-14 | $13.17 | $13.48 | $13.14 | $13.25 | $13.25 | 24,127,370 |
| 2022-11-11 | $13.18 | $13.28 | $13.01 | $13.11 | $13.11 | 23,482,290 |
| 2022-11-10 | $12.80 | $12.94 | $12.78 | $12.92 | $12.92 | 7,723,400 |
| 2022-11-09 | $12.97 | $12.98 | $12.85 | $12.85 | $12.85 | 7,131,580 |
| 2022-11-08 | $13.03 | $13.03 | $12.89 | $12.98 | $12.98 | 8,867,680 |
| 2022-11-07 | $12.95 | $13.07 | $12.91 | $13.02 | $13.02 | 14,723,040 |
| 2022-11-04 | $12.70 | $13.16 | $12.70 | $13.09 | $13.09 | 21,530,190 |
| 2022-11-03 | $12.67 | $12.77 | $12.66 | $12.68 | $12.68 | 6,125,630 |
| 2022-11-02 | $12.70 | $12.85 | $12.66 | $12.77 | $12.77 | 9,437,870 |
| 2022-11-01 | $12.53 | $12.76 | $12.50 | $12.75 | $12.75 | 12,952,640 |
| 2022-10-31 | $12.48 | $12.61 | $12.37 | $12.50 | $12.50 | 8,287,410 |
| 2022-10-28 | $12.61 | $12.82 | $12.51 | $12.51 | $12.51 | 14,054,970 |
| 2022-10-27 | $12.54 | $12.69 | $12.53 | $12.65 | $12.65 | 9,654,020 |
| 2022-10-26 | $12.49 | $12.69 | $12.46 | $12.52 | $12.52 | 10,663,440 |
| 2022-10-25 | $12.41 | $12.72 | $12.20 | $12.50 | $12.50 | 11,496,630 |
| 2022-10-24 | $12.71 | $12.88 | $12.36 | $12.41 | $12.41 | 12,110,760 |
| 2022-10-21 | $12.82 | $12.90 | $12.57 | $12.65 | $12.65 | 10,882,140 |
| 2022-10-20 | $12.53 | $12.75 | $12.51 | $12.57 | $12.57 | 6,224,560 |
| 2022-10-19 | $12.65 | $12.72 | $12.54 | $12.55 | $12.55 | 4,692,240 |
| 2022-10-18 | $12.76 | $12.88 | $12.63 | $12.64 | $12.64 | 7,552,460 |
| 2022-10-17 | $12.69 | $12.78 | $12.60 | $12.71 | $12.71 | 6,680,830 |
| 2022-10-14 | $12.58 | $12.73 | $12.58 | $12.66 | $12.66 | 7,573,570 |
| 2022-10-13 | $12.44 | $12.57 | $12.41 | $12.52 | $12.52 | 5,706,870 |
| 2022-10-12 | $12.21 | $12.52 | $12.18 | $12.51 | $12.51 | 8,957,600 |
| 2022-10-11 | $12.21 | $12.31 | $12.14 | $12.19 | $12.19 | 6,671,610 |
| 2022-10-10 | $12.34 | $12.40 | $12.12 | $12.15 | $12.15 | 7,315,460 |
| 2022-09-30 | $12.35 | $12.48 | $12.31 | $12.34 | $12.34 | 6,349,350 |
| 2022-09-29 | $12.61 | $12.64 | $12.28 | $12.36 | $12.36 | 7,689,490 |
| 2022-09-28 | $12.65 | $12.67 | $12.48 | $12.48 | $12.48 | 7,203,310 |
| 2022-09-27 | $12.56 | $12.63 | $12.41 | $12.61 | $12.61 | 6,648,370 |
| 2022-09-26 | $12.75 | $12.75 | $12.51 | $12.54 | $12.54 | 9,427,560 |
| 2022-09-23 | $12.72 | $12.88 | $12.66 | $12.78 | $12.78 | 8,220,730 |
| 2022-09-22 | $12.71 | $12.84 | $12.66 | $12.73 | $12.73 | 6,405,870 |
| 2022-09-21 | $12.63 | $12.81 | $12.51 | $12.73 | $12.73 | 9,285,960 |
| 2022-09-20 | $12.89 | $12.96 | $12.63 | $12.66 | $12.66 | 10,126,080 |
| 2022-09-19 | $12.92 | $13.03 | $12.69 | $12.76 | $12.76 | 11,170,300 |
| 2022-09-16 | $13.55 | $13.55 | $12.89 | $12.90 | $12.90 | 30,104,400 |
| 2022-09-15 | $13.48 | $13.70 | $13.45 | $13.56 | $13.56 | 21,328,320 |
| 2022-09-14 | $13.48 | $13.53 | $13.40 | $13.43 | $13.43 | 11,380,260 |
| 2022-09-13 | $13.58 | $13.67 | $13.50 | $13.60 | $13.60 | 13,506,910 |
| 2022-09-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-09 | $13.35 | $13.56 | $13.29 | $13.50 | $13.50 | 15,349,170 |
| 2022-09-08 | $13.43 | $13.43 | $13.32 | $13.36 | $13.36 | 8,678,800 |
| 2022-09-07 | $13.40 | $13.40 | $13.29 | $13.35 | $13.35 | 7,676,910 |
| 2022-09-06 | $13.36 | $13.44 | $13.31 | $13.41 | $13.41 | 13,811,590 |
| 2022-09-05 | $13.25 | $13.31 | $13.16 | $13.28 | $13.28 | 12,862,860 |
| 2022-09-02 | $13.13 | $13.24 | $13.10 | $13.16 | $13.16 | 9,331,230 |
| 2022-09-01 | $13.21 | $13.30 | $13.10 | $13.11 | $13.11 | 9,267,570 |
| 2022-08-31 | $13.10 | $13.35 | $13.07 | $13.25 | $13.25 | 17,097,510 |
| 2022-08-30 | $13.04 | $13.20 | $13.01 | $13.11 | $13.11 | 10,001,480 |
| 2022-08-29 | $13.04 | $13.18 | $12.98 | $13.14 | $13.14 | 8,622,970 |
| 2022-08-26 | $13.15 | $13.22 | $13.06 | $13.11 | $13.11 | 9,688,160 |
| 2022-08-25 | $12.99 | $13.19 | $12.93 | $13.15 | $13.15 | 13,716,240 |
| 2022-08-24 | $13.18 | $13.39 | $12.98 | $12.98 | $12.98 | 16,503,380 |
| 2022-08-23 | $13.16 | $13.40 | $13.09 | $13.20 | $13.20 | 12,766,320 |
| 2022-08-22 | $13.24 | $13.29 | $13.10 | $13.18 | $13.18 | 14,870,160 |
| 2022-08-19 | $13.40 | $13.55 | $13.36 | $13.37 | $13.37 | 10,461,640 |
| 2022-08-18 | $13.53 | $13.59 | $13.45 | $13.49 | $13.49 | 9,416,400 |
| 2022-08-17 | $13.44 | $13.68 | $13.36 | $13.58 | $13.58 | 18,503,790 |
| 2022-08-16 | $13.55 | $13.63 | $13.38 | $13.45 | $13.45 | 15,535,110 |
| 2022-08-15 | $13.56 | $13.74 | $13.36 | $13.56 | $13.56 | 26,913,060 |
| 2022-08-12 | $13.80 | $13.95 | $13.71 | $13.84 | $13.84 | 15,878,350 |
| 2022-08-11 | $13.48 | $13.94 | $13.40 | $13.87 | $13.87 | 29,992,170 |
| 2022-08-10 | $13.36 | $13.46 | $13.29 | $13.34 | $13.34 | 7,333,590 |
| 2022-08-09 | $13.42 | $13.52 | $13.36 | $13.36 | $13.36 | 8,222,510 |
| 2022-08-08 | $13.48 | $13.55 | $13.37 | $13.41 | $13.41 | 13,914,490 |
| 2022-08-05 | $13.57 | $14.05 | $13.48 | $14.04 | $13.50 | 19,996,000 |
| 2022-08-04 | $13.40 | $13.60 | $13.39 | $13.49 | $12.97 | 9,445,230 |
| 2022-08-03 | $13.49 | $13.80 | $13.40 | $13.41 | $12.89 | 9,481,000 |
| 2022-08-02 | $13.64 | $13.78 | $13.33 | $13.48 | $12.96 | 18,606,920 |
| 2022-08-01 | $13.90 | $14.02 | $13.65 | $13.90 | $13.36 | 11,497,420 |
| 2022-07-29 | $13.94 | $14.03 | $13.83 | $13.90 | $13.36 | 10,194,810 |
| 2022-07-28 | $13.92 | $14.04 | $13.91 | $13.93 | $13.39 | 10,885,660 |
| 2022-07-27 | $13.78 | $13.88 | $13.75 | $13.85 | $13.31 | 6,315,390 |
| 2022-07-26 | $13.71 | $13.85 | $13.67 | $13.78 | $13.25 | 5,467,180 |
| 2022-07-25 | $13.78 | $13.79 | $13.63 | $13.71 | $13.18 | 5,895,400 |
| 2022-07-22 | $13.75 | $13.89 | $13.67 | $13.77 | $13.24 | 8,341,080 |
| 2022-07-21 | $13.90 | $13.90 | $13.73 | $13.73 | $13.20 | 7,551,570 |
| 2022-07-20 | $13.93 | $14.03 | $13.86 | $13.88 | $13.34 | 7,665,840 |
| 2022-07-19 | $13.78 | $13.92 | $13.71 | $13.90 | $13.36 | 10,550,720 |
| 2022-07-18 | $13.59 | $13.81 | $13.51 | $13.79 | $13.26 | 11,511,910 |
| 2022-07-15 | $13.80 | $13.90 | $13.48 | $13.52 | $13.00 | 13,947,300 |
| 2022-07-14 | $13.75 | $13.87 | $13.70 | $13.79 | $13.26 | 9,245,440 |
| 2022-07-13 | $13.85 | $13.93 | $13.74 | $13.79 | $13.26 | 12,580,540 |
| 2022-07-12 | $13.93 | $14.06 | $13.83 | $13.86 | $13.32 | 13,075,240 |
| 2022-07-11 | $13.89 | $13.95 | $13.84 | $13.88 | $13.34 | 10,403,630 |
| 2022-07-08 | $13.99 | $14.09 | $13.91 | $13.94 | $13.40 | 10,057,850 |
| 2022-07-07 | $14.03 | $14.08 | $13.94 | $13.95 | $13.41 | 11,358,930 |
| 2022-07-06 | $14.11 | $14.16 | $13.93 | $14.02 | $13.48 | 16,216,910 |
| 2022-07-05 | $14.26 | $14.39 | $14.01 | $14.13 | $13.58 | 17,462,340 |
| 2022-07-04 | $14.33 | $14.35 | $14.12 | $14.26 | $13.71 | 14,902,380 |
| 2022-07-01 | $14.44 | $14.50 | $14.23 | $14.27 | $13.72 | 16,097,950 |
| 2022-06-30 | $14.38 | $14.59 | $14.38 | $14.41 | $13.85 | 15,934,510 |
| 2022-06-29 | $14.61 | $14.70 | $14.35 | $14.37 | $13.81 | 22,417,890 |
| 2022-06-28 | $14.55 | $14.71 | $14.33 | $14.61 | $14.04 | 20,801,730 |
| 2022-06-27 | $14.60 | $14.73 | $14.47 | $14.56 | $14.00 | 22,542,390 |
| 2022-06-24 | $14.58 | $14.64 | $14.40 | $14.54 | $13.98 | 24,342,740 |
| 2022-06-23 | $14.19 | $14.63 | $14.16 | $14.52 | $13.96 | 32,529,250 |
| 2022-06-22 | $14.41 | $14.42 | $14.12 | $14.12 | $13.57 | 23,251,980 |
| 2022-06-21 | $14.44 | $14.50 | $14.20 | $14.41 | $13.85 | 21,922,690 |
| 2022-06-20 | $14.47 | $14.67 | $14.33 | $14.39 | $13.83 | 22,929,760 |
| 2022-06-17 | $14.44 | $14.75 | $14.18 | $14.52 | $13.96 | 41,518,070 |
| 2022-06-16 | $15.37 | $15.37 | $14.55 | $14.56 | $14.00 | 64,654,410 |
| 2022-06-15 | $15.02 | $15.98 | $15.02 | $15.37 | $14.78 | 98,781,450 |
| 2022-06-14 | $13.83 | $15.04 | $13.80 | $14.86 | $14.28 | 51,290,770 |
| 2022-06-13 | $13.96 | $14.21 | $13.92 | $14.05 | $13.51 | 33,264,950 |
| 2022-06-10 | $13.81 | $14.28 | $13.65 | $14.23 | $13.68 | 46,736,750 |
| 2022-06-09 | $13.78 | $14.36 | $13.65 | $13.96 | $13.42 | 51,835,620 |
| 2022-06-08 | $13.26 | $13.68 | $13.26 | $13.68 | $13.15 | 35,245,310 |
| 2022-06-07 | $13.32 | $13.51 | $13.25 | $13.28 | $12.77 | 22,078,880 |
| 2022-06-06 | $13.05 | $13.31 | $12.98 | $13.28 | $12.77 | 20,334,240 |
| 2022-06-02 | $12.95 | $13.10 | $12.87 | $13.05 | $12.54 | 14,380,750 |
| 2022-06-01 | $12.92 | $12.99 | $12.86 | $12.95 | $12.45 | 11,017,310 |
| 2022-05-31 | $12.80 | $12.94 | $12.75 | $12.90 | $12.40 | 13,801,330 |
| 2022-05-30 | $12.89 | $12.97 | $12.75 | $12.81 | $12.31 | 12,481,100 |
| 2022-05-27 | $12.99 | $13.06 | $12.85 | $12.89 | $12.39 | 10,004,200 |
| 2022-05-26 | $12.75 | $13.05 | $12.65 | $12.92 | $12.42 | 14,126,720 |
| 2022-05-25 | $12.64 | $12.76 | $12.62 | $12.72 | $12.23 | 8,322,060 |
| 2022-05-24 | $13.07 | $13.13 | $12.65 | $12.67 | $12.18 | 16,514,950 |
| 2022-05-23 | $13.04 | $13.14 | $12.96 | $13.06 | $12.55 | 12,178,170 |
| 2022-05-20 | $12.80 | $13.03 | $12.79 | $13.02 | $12.52 | 16,592,120 |
| 2022-05-19 | $12.78 | $12.80 | $12.65 | $12.79 | $12.29 | 10,182,460 |
| 2022-05-18 | $12.98 | $12.99 | $12.85 | $12.88 | $12.38 | 11,038,700 |
| 2022-05-17 | $12.87 | $12.99 | $12.79 | $12.90 | $12.40 | 9,849,740 |
| 2022-05-16 | $13.00 | $13.05 | $12.84 | $12.87 | $12.37 | 9,618,270 |
| 2022-05-13 | $12.93 | $13.02 | $12.87 | $12.95 | $12.45 | 10,973,240 |
| 2022-05-12 | $12.75 | $12.93 | $12.73 | $12.86 | $12.36 | 11,252,540 |
| 2022-05-11 | $12.92 | $13.08 | $12.80 | $12.82 | $12.32 | 21,190,000 |
| 2022-05-10 | $12.67 | $12.96 | $12.63 | $12.91 | $12.41 | 12,955,280 |
| 2022-05-09 | $12.65 | $12.94 | $12.63 | $12.83 | $12.33 | 10,069,260 |
| 2022-05-06 | $12.73 | $12.92 | $12.65 | $12.67 | $12.18 | 13,752,920 |
| 2022-05-05 | $12.70 | $12.93 | $12.56 | $12.84 | $12.34 | 17,455,230 |
| 2022-05-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.28 | 0 |
| 2022-05-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.28 | 0 |
| 2022-04-29 | $12.50 | $12.89 | $12.37 | $12.77 | $12.28 | 28,030,930 |
| 2022-04-28 | $12.45 | $12.45 | $12.06 | $12.21 | $11.74 | 19,050,060 |
| 2022-04-27 | $12.26 | $12.55 | $12.08 | $12.45 | $11.97 | 23,402,450 |
| 2022-04-26 | $12.90 | $12.99 | $12.29 | $12.31 | $11.83 | 27,985,270 |
| 2022-04-25 | $13.25 | $13.58 | $12.94 | $12.94 | $12.44 | 42,895,650 |
| 2022-04-22 | $14.16 | $14.33 | $14.07 | $14.26 | $13.71 | 16,307,980 |
| 2022-04-21 | $14.18 | $14.47 | $14.13 | $14.25 | $13.70 | 15,152,300 |
| 2022-04-20 | $14.48 | $14.55 | $14.18 | $14.23 | $13.68 | 14,571,630 |
| 2022-04-19 | $14.42 | $14.60 | $14.40 | $14.46 | $13.90 | 9,916,220 |
| 2022-04-18 | $14.65 | $14.79 | $14.49 | $14.57 | $14.01 | 13,001,650 |
| 2022-04-15 | $14.76 | $14.89 | $14.72 | $14.81 | $14.24 | 12,805,710 |
| 2022-04-14 | $14.70 | $14.94 | $14.67 | $14.82 | $14.25 | 20,373,030 |
| 2022-04-13 | $14.63 | $14.80 | $14.57 | $14.62 | $14.05 | 13,476,240 |
| 2022-04-12 | $14.41 | $14.81 | $14.26 | $14.72 | $14.15 | 20,734,040 |
| 2022-04-11 | $14.70 | $14.70 | $14.32 | $14.41 | $13.85 | 16,150,430 |
| 2022-04-08 | $14.62 | $14.75 | $14.45 | $14.69 | $14.12 | 14,674,080 |
| 2022-04-07 | $14.89 | $14.96 | $14.57 | $14.57 | $14.01 | 16,785,710 |
| 2022-04-06 | $14.63 | $14.95 | $14.59 | $14.92 | $14.34 | 20,352,800 |
| 2022-04-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2022-04-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2022-04-01 | $14.43 | $14.74 | $14.37 | $14.70 | $14.13 | 21,928,380 |
| 2022-03-31 | $14.64 | $14.64 | $14.46 | $14.47 | $13.91 | 16,133,040 |
| 2022-03-30 | $14.44 | $14.70 | $14.43 | $14.64 | $14.07 | 22,411,000 |
| 2022-03-29 | $14.52 | $14.58 | $14.30 | $14.32 | $13.77 | 11,672,650 |
| 2022-03-28 | $14.26 | $14.59 | $14.18 | $14.49 | $13.93 | 14,935,300 |
| 2022-03-25 | $14.46 | $14.56 | $14.29 | $14.31 | $13.76 | 9,767,790 |
| 2022-03-24 | $14.51 | $14.57 | $14.41 | $14.45 | $13.89 | 10,088,840 |
| 2022-03-23 | $14.55 | $14.65 | $14.52 | $14.58 | $14.02 | 10,565,510 |
| 2022-03-22 | $14.48 | $14.68 | $14.46 | $14.57 | $14.01 | 14,355,230 |
| 2022-03-21 | $14.55 | $14.67 | $14.46 | $14.56 | $14.00 | 19,429,800 |
| 2022-03-18 | $14.55 | $14.68 | $14.42 | $14.51 | $13.95 | 22,256,110 |
| 2022-03-17 | $14.87 | $14.88 | $14.47 | $14.53 | $13.97 | 31,694,100 |
| 2022-03-16 | $14.00 | $14.68 | $13.76 | $14.59 | $14.03 | 33,207,780 |
| 2022-03-15 | $14.30 | $14.57 | $13.83 | $13.84 | $13.30 | 29,169,790 |
| 2022-03-14 | $14.67 | $14.94 | $14.54 | $14.58 | $14.02 | 18,878,780 |
| 2022-03-11 | $14.47 | $14.99 | $14.22 | $14.86 | $14.28 | 23,786,330 |
| 2022-03-10 | $15.00 | $15.05 | $14.54 | $14.59 | $14.03 | 17,642,430 |
| 2022-03-09 | $15.19 | $15.25 | $14.11 | $14.64 | $14.07 | 25,458,160 |
| 2022-03-08 | $15.46 | $15.59 | $15.14 | $15.14 | $14.55 | 15,092,930 |
| 2022-03-07 | $15.78 | $15.79 | $15.40 | $15.45 | $14.85 | 17,017,370 |
| 2022-03-04 | $15.84 | $15.88 | $15.75 | $15.80 | $15.19 | 10,266,960 |
| 2022-03-03 | $15.94 | $16.07 | $15.88 | $15.89 | $15.27 | 9,791,160 |
| 2022-03-02 | $15.89 | $15.97 | $15.84 | $15.91 | $15.29 | 9,342,710 |
| 2022-03-01 | $15.83 | $15.97 | $15.81 | $15.95 | $15.33 | 11,016,600 |
| 2022-02-28 | $15.90 | $15.95 | $15.73 | $15.84 | $15.23 | 12,741,660 |
| 2022-02-25 | $16.01 | $16.13 | $15.90 | $15.96 | $15.34 | 17,797,670 |
| 2022-02-24 | $16.36 | $16.40 | $15.81 | $15.98 | $15.36 | 28,428,750 |
| 2022-02-23 | $16.35 | $16.45 | $16.31 | $16.43 | $15.79 | 11,686,350 |
| 2022-02-22 | $16.49 | $16.49 | $16.30 | $16.36 | $15.73 | 17,612,930 |
| 2022-02-21 | $16.62 | $16.63 | $16.48 | $16.57 | $15.93 | 20,232,530 |
| 2022-02-18 | $16.54 | $16.65 | $16.46 | $16.62 | $15.98 | 15,070,710 |
| 2022-02-17 | $16.68 | $16.74 | $16.58 | $16.58 | $15.94 | 10,292,090 |
| 2022-02-16 | $16.79 | $16.81 | $16.65 | $16.68 | $16.03 | 9,090,770 |
| 2022-02-15 | $16.63 | $16.68 | $16.54 | $16.67 | $16.02 | 10,568,300 |
| 2022-02-14 | $16.92 | $16.93 | $16.51 | $16.63 | $15.99 | 34,064,030 |
| 2022-02-11 | $16.95 | $17.20 | $16.91 | $16.99 | $16.33 | 28,054,780 |
| 2022-02-10 | $16.99 | $17.05 | $16.91 | $16.96 | $16.30 | 14,540,480 |
| 2022-02-09 | $16.96 | $17.07 | $16.91 | $17.00 | $16.34 | 17,764,710 |
| 2022-02-08 | $16.80 | $16.99 | $16.73 | $16.99 | $16.33 | 21,183,930 |
| 2022-02-07 | $16.86 | $16.89 | $16.71 | $16.81 | $16.16 | 17,986,270 |
| 2022-02-04 | $16.69 | $16.69 | $16.69 | $16.69 | $16.04 | 0 |
| 2022-02-03 | $16.69 | $16.69 | $16.69 | $16.69 | $16.04 | 0 |
| 2022-02-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.04 | 0 |
| 2022-02-01 | $16.69 | $16.69 | $16.69 | $16.69 | $16.04 | 0 |
| 2022-01-28 | $16.90 | $17.02 | $16.68 | $16.69 | $16.04 | 20,872,400 |
| 2022-01-27 | $17.07 | $17.15 | $16.87 | $16.89 | $16.24 | 18,541,110 |
| 2022-01-26 | $16.87 | $17.23 | $16.87 | $17.18 | $16.51 | 20,000,270 |
| 2022-01-25 | $17.08 | $17.24 | $16.85 | $16.87 | $16.22 | 22,951,820 |
| 2022-01-24 | $17.00 | $17.24 | $16.96 | $17.11 | $16.45 | 20,323,300 |
| 2022-01-21 | $17.19 | $17.24 | $16.95 | $17.00 | $16.34 | 25,339,740 |
| 2022-01-20 | $16.99 | $17.37 | $16.96 | $17.27 | $16.60 | 33,083,770 |
| 2022-01-19 | $17.05 | $17.17 | $16.90 | $16.96 | $16.30 | 20,074,360 |
| 2022-01-18 | $16.93 | $17.09 | $16.90 | $17.05 | $16.39 | 16,598,060 |
| 2022-01-17 | $16.95 | $17.05 | $16.87 | $16.96 | $16.30 | 13,413,700 |
| 2022-01-14 | $17.23 | $17.23 | $16.80 | $16.96 | $16.30 | 27,334,230 |
| 2022-01-13 | $17.38 | $17.49 | $17.29 | $17.31 | $16.64 | 17,610,910 |
| 2022-01-12 | $17.33 | $17.36 | $17.20 | $17.29 | $16.62 | 14,124,520 |
| 2022-01-11 | $17.35 | $17.49 | $17.22 | $17.27 | $16.60 | 23,087,590 |
| 2022-01-10 | $17.33 | $17.44 | $17.29 | $17.36 | $16.69 | 12,573,470 |
| 2022-01-07 | $17.34 | $17.38 | $17.23 | $17.30 | $16.63 | 15,666,980 |
| 2022-01-06 | $17.48 | $17.48 | $17.17 | $17.22 | $16.55 | 25,756,660 |
| 2022-01-05 | $17.56 | $17.73 | $17.46 | $17.50 | $16.82 | 18,635,630 |
| 2022-01-04 | $17.64 | $17.69 | $17.50 | $17.56 | $16.88 | 14,878,670 |
| 2022-01-03 | $17.65 | $17.65 | $17.65 | $17.65 | $16.97 | 0 |
| 2021-12-31 | $17.54 | $17.74 | $17.48 | $17.65 | $16.97 | 25,128,160 |
| 2021-12-30 | $17.26 | $17.54 | $17.25 | $17.53 | $16.85 | 21,379,710 |
| 2021-12-29 | $17.40 | $17.43 | $17.26 | $17.26 | $16.59 | 13,156,490 |
| 2021-12-28 | $17.37 | $17.39 | $17.27 | $17.38 | $16.71 | 16,104,970 |
| 2021-12-27 | $17.30 | $17.40 | $17.26 | $17.30 | $16.63 | 12,104,620 |
| 2021-12-24 | $17.41 | $17.53 | $17.29 | $17.32 | $16.65 | 15,066,140 |
| 2021-12-23 | $17.46 | $17.52 | $17.33 | $17.51 | $16.83 | 15,201,440 |
| 2021-12-22 | $17.75 | $17.77 | $17.45 | $17.45 | $16.77 | 17,845,870 |
| 2021-12-21 | $17.57 | $17.77 | $17.51 | $17.71 | $17.02 | 16,739,110 |
| 2021-12-20 | $17.71 | $17.90 | $17.53 | $17.57 | $16.89 | 17,446,400 |
| 2021-12-17 | $17.99 | $18.05 | $17.77 | $17.78 | $17.09 | 19,079,760 |
| 2021-12-16 | $17.84 | $17.97 | $17.72 | $17.96 | $17.26 | 21,538,470 |
| 2021-12-15 | $17.96 | $18.06 | $17.84 | $17.84 | $17.15 | 19,092,370 |
| 2021-12-14 | $17.95 | $18.08 | $17.80 | $17.84 | $17.15 | 20,816,270 |
| 2021-12-13 | $18.25 | $18.42 | $18.05 | $18.08 | $17.38 | 38,503,960 |
| 2021-12-10 | $18.06 | $18.11 | $17.89 | $17.95 | $17.26 | 34,416,120 |
| 2021-12-09 | $18.10 | $18.56 | $17.95 | $18.25 | $17.54 | 48,616,320 |
| 2021-12-08 | $17.84 | $18.08 | $17.66 | $18.06 | $17.36 | 33,540,260 |
| 2021-12-07 | $17.88 | $17.97 | $17.63 | $17.83 | $17.14 | 31,837,630 |
| 2021-12-06 | $17.67 | $18.12 | $17.56 | $17.70 | $17.01 | 58,211,050 |
| 2021-12-03 | $17.48 | $17.48 | $17.48 | $17.48 | $16.80 | 21,020,790 |
| 2021-12-02 | $17.32 | $17.32 | $17.32 | $17.32 | $16.65 | 19,007,510 |
| 2021-12-01 | $17.01 | $17.25 | $16.99 | $17.22 | $16.55 | 15,666,790 |
| 2021-11-30 | $17.14 | $17.24 | $17.02 | $17.02 | $16.36 | 14,555,830 |
| 2021-11-29 | $17.03 | $17.20 | $17.00 | $17.06 | $16.40 | 18,028,200 |
| 2021-11-26 | $17.44 | $17.46 | $17.31 | $17.33 | $16.66 | 12,373,130 |
| 2021-11-25 | $17.30 | $17.58 | $17.30 | $17.47 | $16.79 | 16,887,010 |
| 2021-11-24 | $17.30 | $17.50 | $17.27 | $17.39 | $16.72 | 14,911,160 |
| 2021-11-23 | $17.36 | $17.55 | $17.32 | $17.37 | $16.70 | 21,868,500 |
| 2021-11-22 | $17.30 | $17.47 | $17.26 | $17.35 | $16.68 | 18,000,260 |
| 2021-11-19 | $17.03 | $17.37 | $17.01 | $17.30 | $16.63 | 19,812,510 |
| 2021-11-18 | $17.23 | $17.27 | $16.99 | $17.03 | $16.37 | 15,251,100 |
| 2021-11-17 | $17.23 | $17.33 | $17.17 | $17.23 | $16.56 | 11,822,130 |
| 2021-11-16 | $17.34 | $17.43 | $17.26 | $17.27 | $16.60 | 14,692,870 |
| 2021-11-15 | $17.30 | $17.44 | $17.25 | $17.34 | $16.67 | 14,729,920 |
| 2021-11-12 | $17.38 | $17.39 | $17.16 | $17.29 | $16.62 | 17,366,110 |
| 2021-11-11 | $17.08 | $17.44 | $17.05 | $17.37 | $16.70 | 34,433,460 |
| 2021-11-10 | $17.05 | $17.09 | $16.92 | $17.09 | $16.43 | 12,913,220 |
| 2021-11-09 | $17.07 | $17.13 | $16.97 | $17.05 | $16.39 | 14,487,940 |
| 2021-11-08 | $16.77 | $17.09 | $16.72 | $17.02 | $16.36 | 13,653,680 |
| 2021-11-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 18,966,280 |
| 2021-11-04 | $17.06 | $17.10 | $16.90 | $16.97 | $16.31 | 14,579,680 |
| 2021-11-03 | $16.99 | $17.08 | $16.91 | $16.96 | $16.30 | 12,038,460 |
| 2021-11-02 | $17.16 | $17.32 | $16.88 | $17.03 | $16.37 | 22,140,700 |
| 2021-11-01 | $17.18 | $17.31 | $17.10 | $17.21 | $16.54 | 17,335,510 |
| 2021-10-29 | $16.96 | $17.25 | $16.80 | $17.16 | $16.50 | 23,111,520 |
| 2021-10-28 | $17.05 | $17.22 | $16.88 | $16.95 | $16.29 | 22,838,090 |
| 2021-10-27 | $17.45 | $17.46 | $17.05 | $17.12 | $16.46 | 23,264,140 |
| 2021-10-26 | $17.45 | $17.58 | $17.38 | $17.47 | $16.79 | 30,636,020 |
| 2021-10-25 | $17.76 | $17.89 | $17.52 | $17.84 | $17.15 | 26,149,230 |
| 2021-10-22 | $17.48 | $17.87 | $17.46 | $17.62 | $16.94 | 20,357,120 |
| 2021-10-21 | $17.61 | $17.72 | $17.40 | $17.45 | $16.77 | 23,138,650 |
| 2021-10-20 | $17.70 | $17.77 | $17.55 | $17.60 | $16.92 | 14,080,240 |
| 2021-10-19 | $17.45 | $17.72 | $17.42 | $17.62 | $16.94 | 15,513,940 |
| 2021-10-18 | $17.50 | $17.60 | $17.30 | $17.49 | $16.81 | 15,585,540 |
| 2021-10-15 | $17.95 | $17.95 | $17.36 | $17.46 | $16.78 | 36,322,390 |
| 2021-10-14 | $17.90 | $17.98 | $17.69 | $17.98 | $17.28 | 19,115,510 |
| 2021-10-13 | $17.90 | $18.17 | $17.75 | $17.90 | $17.21 | 20,024,100 |
| 2021-10-12 | $18.48 | $18.55 | $17.70 | $17.93 | $17.24 | 37,497,470 |
| 2021-10-11 | $18.45 | $18.68 | $18.42 | $18.48 | $17.76 | 18,244,370 |
| 2021-10-08 | $18.50 | $18.59 | $18.36 | $18.42 | $17.71 | 21,664,400 |
| 2021-10-07 | $18.32 | $18.32 | $18.32 | $18.32 | $17.61 | 0 |
| 2021-10-06 | $18.32 | $18.32 | $18.32 | $18.32 | $17.61 | 0 |
| 2021-09-30 | $18.50 | $18.63 | $18.20 | $18.32 | $17.61 | 24,568,870 |
| 2021-09-29 | $18.57 | $18.60 | $18.25 | $18.48 | $17.76 | 28,422,910 |
| 2021-09-28 | $18.70 | $18.95 | $18.51 | $18.79 | $18.06 | 31,859,290 |
| 2021-09-27 | $18.48 | $19.29 | $18.45 | $18.69 | $17.97 | 59,241,340 |
| 2021-09-24 | $18.72 | $18.85 | $18.43 | $18.50 | $17.78 | 24,861,430 |
| 2021-09-23 | $18.55 | $18.83 | $18.50 | $18.69 | $17.97 | 31,486,830 |
| 2021-09-22 | $18.29 | $18.61 | $18.21 | $18.50 | $17.78 | 29,940,550 |
| 2021-09-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.03 | 0 |
| 2021-09-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.03 | 0 |
| 2021-09-17 | $18.52 | $18.82 | $18.35 | $18.76 | $18.03 | 30,755,010 |
| 2021-09-16 | $19.02 | $19.06 | $18.48 | $18.54 | $17.82 | 42,050,530 |
| 2021-09-15 | $19.00 | $19.20 | $18.87 | $18.97 | $18.24 | 35,831,200 |
| 2021-09-14 | $19.92 | $19.93 | $18.96 | $19.10 | $18.36 | 65,761,950 |
| 2021-09-13 | $20.00 | $20.22 | $19.75 | $19.85 | $19.08 | 53,508,360 |
| 2021-09-10 | $19.55 | $20.62 | $19.46 | $19.95 | $19.18 | 101,679,380 |
| 2021-09-09 | $19.47 | $19.58 | $19.11 | $19.41 | $18.66 | 51,645,620 |
| 2021-09-08 | $19.55 | $20.30 | $19.47 | $19.74 | $18.98 | 74,852,980 |
| 2021-09-07 | $19.37 | $19.79 | $19.04 | $19.63 | $18.87 | 59,553,360 |
| 2021-09-06 | $18.98 | $19.66 | $18.91 | $19.38 | $18.63 | 67,697,010 |
| 2021-09-03 | $20.04 | $20.18 | $18.98 | $19.02 | $18.28 | 99,200,710 |
| 2021-09-02 | $18.61 | $19.31 | $18.55 | $19.25 | $18.50 | 97,104,280 |
| 2021-09-01 | $18.08 | $19.19 | $18.01 | $18.61 | $17.89 | 94,486,710 |
| 2021-08-31 | $17.80 | $18.30 | $17.64 | $18.16 | $17.46 | 46,534,130 |
| 2021-08-30 | $18.06 | $18.14 | $17.62 | $17.72 | $17.03 | 36,800,040 |
| 2021-08-27 | $18.13 | $18.27 | $17.87 | $17.92 | $17.23 | 33,989,790 |
| 2021-08-26 | $18.48 | $18.49 | $18.12 | $18.14 | $17.44 | 34,586,110 |
| 2021-08-25 | $18.36 | $18.73 | $18.20 | $18.45 | $17.74 | 40,981,300 |
| 2021-08-24 | $17.96 | $18.62 | $17.81 | $18.42 | $17.71 | 62,911,150 |
| 2021-08-23 | $18.20 | $18.38 | $17.90 | $18.03 | $17.33 | 42,271,380 |
| 2021-08-20 | $18.17 | $18.38 | $17.78 | $18.14 | $17.44 | 47,451,880 |
| 2021-08-19 | $18.60 | $19.04 | $18.15 | $18.16 | $17.46 | 82,635,270 |
| 2021-08-18 | $17.52 | $19.01 | $17.48 | $18.80 | $18.07 | 118,202,870 |
| 2021-08-17 | $17.49 | $18.18 | $17.48 | $17.55 | $16.87 | 47,229,100 |
| 2021-08-16 | $17.70 | $17.92 | $17.58 | $17.63 | $16.95 | 31,945,790 |
| 2021-08-13 | $17.68 | $17.75 | $17.49 | $17.60 | $16.92 | 20,584,340 |
| 2021-08-12 | $17.76 | $17.90 | $17.60 | $17.68 | $17.00 | 23,321,740 |
| 2021-08-11 | $18.11 | $18.23 | $17.80 | $17.90 | $17.21 | 38,030,440 |
| 2021-08-10 | $17.22 | $18.10 | $17.14 | $18.10 | $17.40 | 60,614,470 |
| 2021-08-09 | $16.90 | $17.38 | $16.87 | $17.21 | $16.54 | 29,910,440 |
| 2021-08-06 | $17.01 | $17.15 | $16.81 | $16.91 | $16.26 | 19,691,990 |
| 2021-08-05 | $17.08 | $17.44 | $17.00 | $17.01 | $16.35 | 24,181,950 |
| 2021-08-04 | $17.08 | $17.15 | $16.87 | $17.12 | $16.46 | 23,219,280 |
| 2021-08-03 | $16.94 | $17.36 | $16.85 | $17.09 | $16.43 | 32,908,970 |
| 2021-08-02 | $16.50 | $17.33 | $16.01 | $17.10 | $16.44 | 44,608,180 |
| 2021-07-30 | $17.00 | $17.02 | $16.49 | $16.57 | $15.93 | 26,530,220 |
| 2021-07-29 | $17.68 | $17.73 | $17.30 | $17.47 | $16.37 | 30,706,340 |
| 2021-07-28 | $17.51 | $17.75 | $17.30 | $17.49 | $16.39 | 22,497,920 |
| 2021-07-27 | $18.10 | $18.23 | $17.49 | $17.52 | $16.42 | 41,634,380 |
| 2021-07-26 | $18.53 | $18.74 | $18.11 | $18.14 | $17.00 | 38,683,980 |
| 2021-07-23 | $18.37 | $18.78 | $18.13 | $18.55 | $17.38 | 49,659,890 |
| 2021-07-22 | $18.15 | $18.46 | $18.00 | $18.32 | $17.17 | 37,130,010 |
| 2021-07-21 | $18.18 | $18.39 | $18.12 | $18.16 | $17.02 | 25,272,750 |
| 2021-07-20 | $18.11 | $18.24 | $18.07 | $18.13 | $16.99 | 14,806,090 |
| 2021-07-19 | $18.25 | $18.35 | $18.14 | $18.20 | $17.05 | 20,841,610 |
| 2021-07-16 | $18.44 | $18.54 | $18.30 | $18.35 | $17.19 | 22,844,860 |
| 2021-07-15 | $18.23 | $18.46 | $18.10 | $18.39 | $17.23 | 21,392,780 |
| 2021-07-14 | $18.43 | $18.43 | $18.15 | $18.21 | $17.06 | 21,539,340 |
| 2021-07-13 | $18.57 | $18.62 | $18.38 | $18.44 | $17.28 | 17,726,630 |
| 2021-07-12 | $18.58 | $18.72 | $18.43 | $18.58 | $17.41 | 27,569,500 |
| 2021-07-09 | $18.24 | $18.47 | $18.14 | $18.36 | $17.20 | 17,236,830 |
| 2021-07-08 | $18.55 | $18.65 | $18.20 | $18.24 | $17.09 | 21,103,410 |
| 2021-07-07 | $18.32 | $18.65 | $18.28 | $18.44 | $17.28 | 20,555,770 |
| 2021-07-06 | $18.26 | $18.44 | $18.16 | $18.38 | $17.22 | 16,422,890 |
| 2021-07-05 | $18.28 | $18.37 | $18.16 | $18.23 | $17.08 | 16,121,070 |
| 2021-07-02 | $18.55 | $18.55 | $18.27 | $18.28 | $17.13 | 22,084,760 |
| 2021-07-01 | $19.31 | $19.39 | $18.52 | $18.60 | $17.43 | 28,182,620 |
| 2021-06-30 | $18.93 | $19.10 | $18.88 | $19.02 | $17.82 | 18,599,780 |
| 2021-06-29 | $19.04 | $19.08 | $18.89 | $18.93 | $17.74 | 18,384,620 |
| 2021-06-28 | $19.41 | $19.43 | $18.97 | $19.07 | $17.87 | 28,793,700 |
| 2021-06-25 | $19.00 | $19.49 | $18.83 | $19.29 | $18.07 | 48,314,760 |
| 2021-06-24 | $18.92 | $19.14 | $18.83 | $18.90 | $17.71 | 27,287,950 |
| 2021-06-23 | $18.86 | $18.97 | $18.60 | $18.91 | $17.72 | 26,588,050 |
| 2021-06-22 | $19.00 | $19.06 | $18.73 | $18.86 | $17.67 | 22,981,470 |
| 2021-06-21 | $18.88 | $19.19 | $18.77 | $18.90 | $17.71 | 25,897,320 |
| 2021-06-18 | $18.82 | $19.10 | $18.80 | $18.86 | $17.67 | 26,134,330 |
| 2021-06-17 | $19.00 | $19.03 | $18.80 | $18.91 | $17.72 | 16,149,500 |
| 2021-06-16 | $18.93 | $19.15 | $18.80 | $18.88 | $17.69 | 22,587,270 |
| 2021-06-15 | $19.20 | $19.21 | $18.85 | $18.97 | $17.77 | 25,812,510 |
| 2021-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.04 | 0 |
| 2021-06-11 | $19.86 | $19.95 | $19.18 | $19.25 | $18.04 | 37,780,140 |
| 2021-06-10 | $19.95 | $20.12 | $19.84 | $19.86 | $18.61 | 27,195,360 |
| 2021-06-09 | $20.20 | $20.33 | $19.83 | $19.95 | $18.69 | 23,971,890 |
| 2021-06-08 | $19.97 | $20.36 | $19.90 | $20.10 | $18.83 | 29,133,730 |
| 2021-06-07 | $20.05 | $20.31 | $19.82 | $20.09 | $18.82 | 29,724,040 |
| 2021-06-04 | $19.71 | $20.50 | $19.66 | $19.95 | $18.69 | 37,427,740 |
| 2021-06-03 | $19.90 | $20.20 | $19.80 | $19.81 | $18.56 | 23,649,410 |
| 2021-06-02 | $20.12 | $20.28 | $19.75 | $19.91 | $18.66 | 29,185,030 |
| 2021-06-01 | $20.43 | $20.43 | $19.97 | $20.11 | $18.84 | 41,862,470 |
| 2021-05-31 | $20.49 | $20.65 | $20.25 | $20.60 | $19.30 | 36,754,300 |
| 2021-05-28 | $20.20 | $20.86 | $20.06 | $20.47 | $19.18 | 49,565,900 |
| 2021-05-27 | $20.24 | $20.55 | $20.05 | $20.22 | $18.95 | 41,399,850 |
| 2021-05-26 | $20.55 | $21.06 | $20.28 | $20.34 | $19.06 | 78,126,660 |
| 2021-05-25 | $19.51 | $20.82 | $19.45 | $20.55 | $19.25 | 99,548,640 |
| 2021-05-24 | $19.15 | $19.66 | $19.10 | $19.49 | $18.26 | 44,700,990 |
| 2021-05-21 | $19.28 | $19.36 | $18.88 | $18.95 | $17.76 | 24,267,380 |
| 2021-05-20 | $19.12 | $19.49 | $19.05 | $19.26 | $18.05 | 35,312,840 |
| 2021-05-19 | $19.17 | $19.35 | $19.08 | $19.16 | $17.95 | 22,221,560 |
| 2021-05-18 | $19.09 | $19.45 | $18.96 | $19.22 | $18.01 | 28,597,920 |
| 2021-05-17 | $19.00 | $19.34 | $18.94 | $19.09 | $17.89 | 50,033,280 |
| 2021-05-14 | $18.03 | $19.66 | $18.01 | $19.50 | $18.27 | 88,149,020 |
| 2021-05-13 | $18.00 | $18.23 | $17.87 | $17.94 | $16.81 | 17,538,860 |
| 2021-05-12 | $18.11 | $18.16 | $17.95 | $18.13 | $16.99 | 14,432,320 |
| 2021-05-11 | $17.88 | $18.30 | $17.82 | $18.12 | $16.98 | 17,690,890 |
| 2021-05-10 | $18.22 | $18.38 | $17.88 | $18.00 | $16.87 | 23,987,660 |
| 2021-05-07 | $18.41 | $18.55 | $18.20 | $18.21 | $17.06 | 19,095,090 |
| 2021-05-06 | $18.73 | $18.96 | $18.38 | $18.43 | $17.27 | 21,130,610 |
| 2021-05-05 | $18.72 | $18.72 | $18.72 | $18.72 | $17.54 | 0 |
| 2021-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $17.54 | 0 |
| 2021-04-30 | $18.94 | $18.94 | $18.55 | $18.72 | $17.54 | 22,705,850 |
| 2021-04-29 | $18.60 | $19.04 | $18.50 | $18.91 | $17.72 | 50,117,310 |
| 2021-04-28 | $18.39 | $18.80 | $18.39 | $18.54 | $17.37 | 24,257,620 |
| 2021-04-27 | $18.35 | $18.48 | $18.04 | $18.32 | $17.17 | 24,784,580 |
| 2021-04-26 | $18.85 | $19.11 | $18.26 | $18.36 | $17.20 | 27,797,440 |
| 2021-04-23 | $18.85 | $19.02 | $18.72 | $18.87 | $17.68 | 13,824,320 |
| 2021-04-22 | $19.01 | $19.12 | $18.81 | $18.88 | $17.69 | 14,363,860 |
| 2021-04-21 | $18.94 | $19.05 | $18.82 | $18.93 | $17.74 | 11,267,950 |
| 2021-04-20 | $19.00 | $19.31 | $18.91 | $19.00 | $17.80 | 18,637,870 |
| 2021-04-19 | $18.57 | $19.19 | $18.44 | $19.11 | $17.91 | 30,317,060 |
| 2021-04-16 | $18.30 | $18.59 | $18.23 | $18.48 | $17.32 | 17,370,780 |
| 2021-04-15 | $18.52 | $18.55 | $18.14 | $18.23 | $17.08 | 19,925,830 |
| 2021-04-14 | $18.45 | $18.69 | $18.45 | $18.57 | $17.40 | 14,232,520 |
| 2021-04-13 | $18.67 | $18.79 | $18.39 | $18.47 | $17.31 | 23,119,290 |
| 2021-04-12 | $19.55 | $19.64 | $18.63 | $18.67 | $17.49 | 28,615,440 |
| 2021-04-09 | $19.69 | $19.72 | $19.51 | $19.55 | $18.32 | 14,437,100 |
| 2021-04-08 | $19.66 | $19.95 | $19.61 | $19.68 | $18.44 | 18,393,800 |
| 2021-04-07 | $19.87 | $19.88 | $19.62 | $19.71 | $18.47 | 23,595,490 |
| 2021-04-06 | $19.90 | $20.54 | $19.89 | $19.99 | $18.73 | 29,974,280 |
| 2021-04-05 | $19.76 | $19.76 | $19.76 | $19.76 | $18.51 | 0 |
| 2021-04-02 | $19.78 | $19.89 | $19.68 | $19.76 | $18.51 | 17,972,340 |
| 2021-04-01 | $19.68 | $19.79 | $19.59 | $19.75 | $18.51 | 14,957,380 |
| 2021-03-31 | $19.93 | $19.95 | $19.58 | $19.65 | $18.41 | 18,640,880 |
| 2021-03-30 | $20.10 | $20.12 | $19.86 | $19.91 | $18.66 | 18,474,720 |
| 2021-03-29 | $19.90 | $20.18 | $19.73 | $20.09 | $18.82 | 26,095,790 |
| 2021-03-26 | $19.66 | $19.91 | $19.63 | $19.86 | $18.61 | 19,949,850 |
| 2021-03-25 | $19.65 | $19.93 | $19.61 | $19.66 | $18.42 | 20,056,260 |
| 2021-03-24 | $19.47 | $20.19 | $19.41 | $19.85 | $18.60 | 42,999,470 |
| 2021-03-23 | $19.61 | $19.78 | $19.32 | $19.60 | $18.36 | 25,926,890 |
| 2021-03-22 | $19.30 | $19.72 | $19.27 | $19.55 | $18.32 | 24,686,780 |
| 2021-03-19 | $19.41 | $19.50 | $19.13 | $19.21 | $18.00 | 27,072,050 |
| 2021-03-18 | $19.66 | $19.89 | $19.57 | $19.62 | $18.38 | 25,622,370 |
| 2021-03-17 | $19.50 | $19.81 | $19.42 | $19.61 | $18.37 | 18,414,760 |
| 2021-03-16 | $19.46 | $19.69 | $19.40 | $19.61 | $18.37 | 24,124,710 |
| 2021-03-15 | $20.18 | $20.18 | $19.29 | $19.35 | $18.13 | 45,052,810 |
| 2021-03-12 | $20.37 | $20.55 | $19.98 | $20.33 | $19.05 | 38,100,720 |
| 2021-03-11 | $20.16 | $20.54 | $20.16 | $20.39 | $19.10 | 27,770,690 |
| 2021-03-10 | $20.50 | $20.57 | $20.03 | $20.19 | $18.92 | 28,157,200 |
| 2021-03-09 | $21.37 | $21.46 | $19.97 | $20.30 | $19.02 | 63,492,980 |
| 2021-03-08 | $22.09 | $22.32 | $21.37 | $21.40 | $20.05 | 48,018,150 |
| 2021-03-05 | $21.00 | $21.97 | $20.91 | $21.74 | $20.37 | 50,934,520 |
| 2021-03-04 | $21.75 | $21.82 | $21.11 | $21.18 | $19.85 | 44,267,670 |
| 2021-03-03 | $21.67 | $21.99 | $21.55 | $21.92 | $20.54 | 33,269,880 |
| 2021-03-02 | $21.63 | $21.90 | $21.57 | $21.72 | $20.35 | 35,546,110 |
| 2021-03-01 | $21.78 | $21.78 | $21.35 | $21.61 | $20.25 | 36,915,260 |
| 2021-02-26 | $21.20 | $21.82 | $21.10 | $21.78 | $20.41 | 51,395,920 |
| 2021-02-25 | $21.70 | $21.81 | $21.25 | $21.52 | $20.16 | 54,762,210 |
| 2021-02-24 | $21.81 | $21.89 | $21.38 | $21.58 | $20.22 | 51,346,650 |
| 2021-02-23 | $22.15 | $22.37 | $21.64 | $21.72 | $20.35 | 66,055,450 |
| 2021-02-22 | $23.50 | $23.55 | $22.28 | $22.28 | $20.88 | 85,105,550 |
| 2021-02-19 | $23.00 | $23.39 | $22.52 | $23.30 | $21.83 | 57,188,180 |
| 2021-02-18 | $23.66 | $23.85 | $23.06 | $23.10 | $21.64 | 66,720,480 |
| 2021-02-17 | $23.40 | $23.40 | $23.40 | $23.40 | $21.93 | 0 |
| 2021-02-16 | $23.40 | $23.40 | $23.40 | $23.40 | $21.93 | 0 |
| 2021-02-15 | $23.40 | $23.40 | $23.40 | $23.40 | $21.93 | 0 |
| 2021-02-12 | $23.40 | $23.40 | $23.40 | $23.40 | $21.93 | 0 |
| 2021-02-11 | $23.40 | $23.40 | $23.40 | $23.40 | $21.93 | 0 |
| 2021-02-10 | $23.65 | $23.84 | $22.88 | $23.40 | $21.93 | 66,873,800 |
| 2021-02-09 | $22.91 | $24.06 | $22.27 | $23.95 | $22.44 | 76,352,900 |
| 2021-02-08 | $23.35 | $23.59 | $22.23 | $22.68 | $21.25 | 55,715,620 |
| 2021-02-05 | $23.39 | $23.84 | $23.11 | $23.30 | $21.83 | 36,148,550 |
| 2021-02-04 | $23.51 | $23.95 | $22.90 | $23.37 | $21.90 | 49,363,710 |
| 2021-02-03 | $24.19 | $24.79 | $23.96 | $23.97 | $22.46 | 39,122,580 |
| 2021-02-02 | $24.54 | $24.85 | $23.63 | $24.23 | $22.70 | 65,040,490 |
| 2021-02-01 | $25.50 | $25.87 | $24.50 | $24.62 | $23.07 | 57,162,320 |
| 2021-01-29 | $25.36 | $25.97 | $24.58 | $25.84 | $24.21 | 58,305,650 |
| 2021-01-28 | $24.84 | $25.67 | $24.23 | $25.30 | $23.71 | 61,999,630 |
| 2021-01-27 | $25.09 | $25.77 | $25.09 | $25.27 | $23.68 | 40,815,910 |
| 2021-01-26 | $26.59 | $26.95 | $25.35 | $25.35 | $23.75 | 73,970,950 |
| 2021-01-25 | $26.12 | $27.31 | $25.72 | $27.10 | $25.39 | 80,596,650 |
| 2021-01-22 | $26.26 | $27.08 | $25.70 | $26.28 | $24.62 | 70,730,540 |
| 2021-01-21 | $26.32 | $27.76 | $25.66 | $26.58 | $24.90 | 90,304,570 |
| 2021-01-20 | $25.06 | $26.29 | $25.06 | $26.07 | $24.43 | 71,183,080 |
| 2021-01-19 | $24.97 | $25.93 | $24.53 | $25.17 | $23.58 | 72,443,570 |
| 2021-01-18 | $24.33 | $25.81 | $24.16 | $24.99 | $23.42 | 79,821,810 |
| 2021-01-15 | $24.75 | $25.19 | $24.37 | $24.68 | $23.12 | 85,158,150 |
| 2021-01-14 | $26.19 | $26.44 | $24.51 | $24.84 | $23.27 | 124,337,220 |
| 2021-01-13 | $27.00 | $28.18 | $26.32 | $26.68 | $25.00 | 204,550,180 |
| 2021-01-12 | $23.40 | $26.05 | $23.40 | $26.05 | $24.41 | 117,767,180 |
| 2021-01-11 | $24.30 | $24.88 | $23.64 | $23.68 | $22.19 | 71,841,730 |
| 2021-01-08 | $24.55 | $25.49 | $23.96 | $24.18 | $22.66 | 76,067,290 |
| 2021-01-07 | $24.27 | $24.60 | $23.56 | $24.29 | $22.76 | 73,383,740 |
| 2021-01-06 | $23.35 | $25.50 | $23.35 | $24.32 | $22.79 | 98,646,580 |
| 2021-01-05 | $23.40 | $23.83 | $22.80 | $23.40 | $21.93 | 77,744,590 |
| 2021-01-04 | $23.57 | $24.25 | $22.70 | $23.63 | $22.14 | 105,556,580 |
| 2021-01-01 | $23.34 | $23.34 | $23.34 | $23.34 | $21.87 | 0 |
| 2020-12-31 | $21.23 | $23.34 | $21.23 | $23.34 | $21.87 | 112,418,890 |
| 2020-12-30 | $20.87 | $21.24 | $20.70 | $21.22 | $19.88 | 40,467,250 |
| 2020-12-29 | $21.08 | $21.35 | $20.79 | $20.87 | $19.55 | 33,187,790 |
| 2020-12-28 | $21.60 | $21.82 | $20.83 | $21.00 | $19.68 | 47,277,400 |
| 2020-12-25 | $21.68 | $22.14 | $21.50 | $21.74 | $20.37 | 29,085,450 |
| 2020-12-24 | $21.66 | $21.95 | $21.41 | $21.81 | $20.44 | 21,876,050 |
| 2020-12-23 | $21.45 | $21.83 | $21.33 | $21.54 | $20.18 | 23,149,910 |
| 2020-12-22 | $22.49 | $22.53 | $21.30 | $21.42 | $20.07 | 38,844,140 |
| 2020-12-21 | $22.25 | $22.70 | $22.03 | $22.65 | $21.22 | 31,025,990 |
| 2020-12-18 | $22.40 | $22.69 | $22.18 | $22.55 | $21.13 | 25,673,140 |
| 2020-12-17 | $21.83 | $22.70 | $21.60 | $22.60 | $21.18 | 45,723,500 |
| 2020-12-16 | $21.82 | $22.09 | $21.61 | $21.78 | $20.41 | 21,066,550 |
| 2020-12-15 | $21.72 | $21.97 | $21.46 | $21.82 | $20.44 | 23,972,950 |
| 2020-12-14 | $21.98 | $22.12 | $21.58 | $21.72 | $20.35 | 25,423,770 |
| 2020-12-11 | $22.25 | $22.39 | $21.67 | $21.94 | $20.56 | 36,133,520 |
| 2020-12-10 | $22.53 | $22.98 | $22.37 | $22.73 | $20.98 | 36,440,450 |
| 2020-12-09 | $23.16 | $23.61 | $22.41 | $22.57 | $20.83 | 49,092,170 |
| 2020-12-08 | $23.05 | $23.40 | $23.00 | $23.10 | $21.32 | 30,692,920 |
| 2020-12-07 | $23.65 | $23.67 | $22.85 | $22.92 | $21.16 | 43,807,500 |
| 2020-12-04 | $23.79 | $24.04 | $23.07 | $23.84 | $22.01 | 55,261,990 |
| 2020-12-03 | $24.07 | $24.30 | $23.46 | $23.71 | $21.89 | 69,318,180 |
| 2020-12-02 | $24.00 | $25.25 | $23.80 | $24.36 | $22.49 | 133,010,350 |
| 2020-12-01 | $22.00 | $24.20 | $22.00 | $24.01 | $22.16 | 112,157,520 |
| 2020-11-30 | $21.46 | $23.11 | $21.46 | $22.00 | $20.31 | 88,549,420 |
| 2020-11-27 | $21.20 | $21.40 | $21.03 | $21.40 | $19.75 | 18,392,040 |
| 2020-11-26 | $21.10 | $21.25 | $20.90 | $21.11 | $19.49 | 16,346,420 |
| 2020-11-25 | $21.84 | $21.93 | $20.92 | $20.96 | $19.35 | 32,492,970 |
| 2020-11-24 | $21.80 | $21.93 | $21.52 | $21.59 | $19.93 | 24,749,960 |
| 2020-11-23 | $20.90 | $22.30 | $20.85 | $22.01 | $20.32 | 67,244,570 |
| 2020-11-20 | $22.20 | $22.43 | $21.98 | $22.17 | $20.46 | 23,409,550 |
| 2020-11-19 | $21.85 | $22.45 | $21.59 | $22.36 | $20.64 | 38,975,070 |
| 2020-11-18 | $21.50 | $22.20 | $21.41 | $21.83 | $20.15 | 30,480,340 |
| 2020-11-17 | $21.48 | $21.50 | $21.21 | $21.50 | $19.85 | 19,391,760 |
| 2020-11-16 | $21.31 | $21.48 | $21.12 | $21.31 | $19.67 | 17,233,530 |
| 2020-11-13 | $21.21 | $21.37 | $21.02 | $21.25 | $19.62 | 18,450,410 |
| 2020-11-12 | $21.60 | $21.70 | $21.19 | $21.33 | $19.69 | 18,713,680 |
| 2020-11-11 | $21.80 | $21.97 | $21.43 | $21.50 | $19.85 | 21,295,010 |
| 2020-11-10 | $22.67 | $22.70 | $21.80 | $21.92 | $20.23 | 36,234,000 |
| 2020-11-09 | $21.26 | $22.40 | $21.12 | $22.23 | $20.52 | 55,596,580 |
| 2020-11-06 | $21.15 | $21.48 | $21.01 | $21.17 | $19.54 | 27,681,840 |
| 2020-11-05 | $21.47 | $21.65 | $21.10 | $21.30 | $19.66 | 26,185,580 |
| 2020-11-04 | $21.32 | $21.42 | $21.06 | $21.22 | $19.59 | 18,249,430 |
| 2020-11-03 | $20.93 | $21.46 | $20.85 | $21.31 | $19.67 | 28,730,300 |
| 2020-11-02 | $20.68 | $21.05 | $20.40 | $20.70 | $19.11 | 24,879,570 |
| 2020-10-30 | $21.03 | $21.37 | $20.65 | $20.69 | $19.10 | 23,534,220 |
| 2020-10-29 | $20.76 | $21.25 | $20.70 | $21.00 | $19.38 | 22,728,920 |
| 2020-10-28 | $20.89 | $21.17 | $20.72 | $21.06 | $19.44 | 18,058,640 |
| 2020-10-27 | $20.88 | $20.98 | $20.53 | $20.89 | $19.28 | 21,037,500 |
| 2020-10-26 | $21.89 | $21.90 | $20.66 | $21.03 | $19.41 | 45,928,170 |
| 2020-10-23 | $22.20 | $22.87 | $22.17 | $22.18 | $20.47 | 41,014,290 |
| 2020-10-22 | $22.19 | $22.50 | $22.01 | $22.30 | $20.58 | 18,794,320 |
| 2020-10-21 | $22.28 | $22.32 | $22.00 | $22.15 | $20.45 | 18,148,880 |
| 2020-10-20 | $22.23 | $22.32 | $21.92 | $22.32 | $20.60 | 18,835,900 |
| 2020-10-19 | $22.62 | $22.89 | $22.30 | $22.35 | $20.63 | 35,053,640 |
| 2020-10-16 | $22.15 | $22.43 | $22.10 | $22.34 | $20.62 | 24,864,190 |
| 2020-10-15 | $22.14 | $22.48 | $22.04 | $22.10 | $20.40 | 21,523,810 |
| 2020-10-14 | $22.39 | $22.46 | $22.00 | $22.04 | $20.34 | 22,829,560 |
| 2020-10-13 | $22.31 | $22.47 | $22.10 | $22.38 | $20.66 | 37,802,310 |
| 2020-10-12 | $22.40 | $22.90 | $22.31 | $22.68 | $20.94 | 51,984,410 |
| 2020-10-09 | $21.90 | $22.12 | $21.77 | $21.96 | $20.27 | 23,858,260 |
| 2020-10-08 | $21.61 | $21.61 | $21.61 | $21.61 | $19.95 | 0 |
| 2020-10-07 | $21.61 | $21.61 | $21.61 | $21.61 | $19.95 | 0 |
| 2020-10-06 | $21.61 | $21.61 | $21.61 | $21.61 | $19.95 | 0 |
| 2020-10-05 | $21.61 | $21.61 | $21.61 | $21.61 | $19.95 | 0 |
| 2020-10-02 | $21.61 | $21.61 | $21.61 | $21.61 | $19.95 | 0 |
| 2020-10-01 | $21.61 | $21.61 | $21.61 | $21.61 | $19.95 | 0 |
| 2020-09-30 | $21.88 | $22.01 | $21.39 | $21.61 | $19.95 | 21,815,760 |
| 2020-09-29 | $21.80 | $22.10 | $21.64 | $21.88 | $20.20 | 28,635,410 |
| 2020-09-28 | $21.20 | $22.08 | $21.20 | $21.77 | $20.10 | 36,589,030 |
| 2020-09-25 | $20.99 | $21.47 | $20.86 | $21.30 | $19.66 | 30,960,680 |
| 2020-09-24 | $21.20 | $21.50 | $20.79 | $20.82 | $19.22 | 29,715,830 |
| 2020-09-23 | $21.67 | $21.69 | $21.11 | $21.30 | $19.66 | 27,683,040 |
| 2020-09-22 | $21.41 | $22.50 | $21.35 | $21.58 | $19.92 | 48,396,420 |
| 2020-09-21 | $22.55 | $22.93 | $21.57 | $21.70 | $20.03 | 67,969,400 |
| 2020-09-18 | $20.33 | $22.00 | $20.32 | $21.95 | $20.26 | 72,127,290 |
| 2020-09-17 | $20.63 | $20.65 | $20.22 | $20.36 | $18.79 | 29,103,630 |
| 2020-09-16 | $20.80 | $21.40 | $20.59 | $20.66 | $19.07 | 40,303,510 |
| 2020-09-15 | $20.59 | $20.78 | $20.37 | $20.71 | $19.12 | 18,514,000 |
| 2020-09-14 | $20.81 | $20.96 | $20.41 | $20.55 | $18.97 | 19,598,250 |
| 2020-09-11 | $20.43 | $20.76 | $20.33 | $20.68 | $19.09 | 17,356,980 |
| 2020-09-10 | $20.83 | $21.00 | $20.34 | $20.44 | $18.87 | 23,821,840 |
| 2020-09-09 | $21.19 | $21.28 | $20.62 | $20.67 | $19.08 | 35,089,200 |
| 2020-09-08 | $21.22 | $21.65 | $20.92 | $21.44 | $19.79 | 30,043,510 |
| 2020-09-07 | $21.95 | $22.13 | $21.15 | $21.18 | $19.55 | 33,746,950 |
| 2020-09-04 | $21.75 | $22.15 | $21.71 | $22.05 | $20.35 | 25,355,970 |
| 2020-09-03 | $21.88 | $22.57 | $21.83 | $22.21 | $20.50 | 39,819,800 |
| 2020-09-02 | $22.10 | $22.50 | $21.75 | $22.07 | $20.37 | 40,847,130 |
| 2020-09-01 | $21.57 | $22.16 | $21.50 | $22.15 | $20.45 | 34,578,310 |
| 2020-08-31 | $21.95 | $22.80 | $21.55 | $21.55 | $19.89 | 68,631,980 |
| 2020-08-28 | $21.10 | $21.86 | $20.91 | $21.76 | $20.09 | 46,561,260 |
| 2020-08-27 | $20.88 | $21.20 | $20.52 | $21.15 | $19.52 | 28,411,680 |
| 2020-08-26 | $21.00 | $21.31 | $20.73 | $20.78 | $19.18 | 38,791,970 |
| 2020-08-25 | $21.83 | $22.15 | $21.18 | $21.23 | $19.60 | 47,742,660 |
| 2020-08-24 | $21.79 | $21.98 | $21.64 | $21.89 | $20.21 | 34,503,540 |
| 2020-08-21 | $21.97 | $22.19 | $21.51 | $21.80 | $20.12 | 44,086,240 |
| 2020-08-20 | $22.50 | $22.68 | $21.60 | $21.66 | $19.99 | 65,277,370 |
| 2020-08-19 | $23.03 | $23.64 | $22.48 | $22.50 | $20.77 | 99,201,300 |
| 2020-08-18 | $23.49 | $24.29 | $23.00 | $23.49 | $21.68 | 173,655,210 |
| 2020-08-17 | $21.61 | $22.54 | $21.35 | $22.54 | $20.81 | 94,259,430 |
| 2020-08-14 | $20.01 | $20.54 | $19.97 | $20.49 | $18.91 | 29,224,520 |
| 2020-08-13 | $20.18 | $20.45 | $19.92 | $20.11 | $18.56 | 27,894,560 |
| 2020-08-12 | $20.31 | $20.49 | $19.69 | $20.01 | $18.47 | 44,146,490 |
| 2020-08-11 | $20.62 | $21.25 | $20.44 | $20.50 | $18.92 | 39,837,160 |
| 2020-08-10 | $20.66 | $21.29 | $20.51 | $20.95 | $19.34 | 59,768,240 |
| 2020-08-07 | $21.50 | $21.50 | $20.39 | $20.79 | $19.19 | 67,776,190 |
| 2020-08-06 | $21.02 | $21.75 | $20.66 | $21.64 | $19.98 | 61,847,640 |
| 2020-08-05 | $21.41 | $21.41 | $20.66 | $21.02 | $19.40 | 48,302,080 |
| 2020-08-04 | $21.49 | $21.97 | $21.30 | $21.41 | $19.76 | 61,293,960 |
| 2020-08-03 | $21.78 | $21.86 | $21.10 | $21.50 | $19.85 | 64,673,300 |
| 2020-07-31 | $21.36 | $22.18 | $21.20 | $21.53 | $19.87 | 67,703,180 |
| 2020-07-30 | $21.78 | $21.95 | $21.30 | $21.66 | $19.99 | 41,918,470 |
| 2020-07-29 | $20.79 | $22.03 | $20.62 | $21.88 | $20.20 | 65,232,090 |
| 2020-07-28 | $20.98 | $21.12 | $20.54 | $20.79 | $19.19 | 29,579,940 |
| 2020-07-27 | $20.82 | $21.04 | $20.24 | $20.65 | $19.06 | 40,067,590 |
| 2020-07-24 | $21.87 | $21.87 | $20.61 | $20.70 | $19.11 | 59,742,350 |
| 2020-07-23 | $21.60 | $22.44 | $21.50 | $22.05 | $20.35 | 53,579,470 |
| 2020-07-22 | $22.32 | $23.45 | $22.21 | $22.31 | $20.59 | 63,625,370 |
| 2020-07-21 | $22.76 | $22.88 | $22.15 | $22.31 | $20.59 | 60,821,620 |
| 2020-07-20 | $21.85 | $23.93 | $21.34 | $23.31 | $21.52 | 122,559,000 |
| 2020-07-17 | $28.59 | $28.59 | $28.59 | $28.59 | $26.39 | 0 |
| 2020-07-16 | $28.59 | $28.59 | $28.59 | $28.59 | $26.39 | 0 |
| 2020-07-15 | $28.59 | $28.59 | $28.59 | $28.59 | $26.39 | 0 |
| 2020-07-14 | $28.59 | $28.59 | $28.59 | $28.59 | $26.39 | 0 |
| 2020-07-13 | $28.59 | $28.59 | $28.59 | $28.59 | $26.39 | 0 |
| 2020-07-10 | $28.59 | $28.59 | $28.59 | $28.59 | $26.39 | 0 |
| 2020-07-09 | $28.55 | $29.40 | $28.00 | $28.59 | $26.39 | 161,394,210 |
| 2020-07-08 | $27.51 | $30.98 | $27.51 | $29.85 | $27.55 | 176,231,280 |
| 2020-07-07 | $30.00 | $31.39 | $26.88 | $28.43 | $26.24 | 189,357,880 |
| 2020-07-06 | $28.30 | $29.23 | $27.98 | $29.23 | $26.98 | 57,624,580 |
| 2020-07-03 | $24.20 | $26.57 | $24.00 | $26.57 | $24.53 | 117,003,720 |
| 2020-07-02 | $21.55 | $24.15 | $21.46 | $24.15 | $22.29 | 116,419,480 |
| 2020-07-01 | $21.42 | $22.41 | $20.89 | $21.95 | $20.26 | 81,965,440 |
| 2020-06-30 | $20.50 | $22.22 | $20.21 | $21.95 | $20.26 | 91,602,150 |
| 2020-06-29 | $20.72 | $22.00 | $20.10 | $20.52 | $18.94 | 90,314,470 |
| 2020-06-26 | $20.17 | $20.17 | $20.17 | $20.17 | $18.62 | 0 |
| 2020-06-25 | $20.17 | $20.17 | $20.17 | $20.17 | $18.62 | 0 |
| 2020-06-24 | $19.14 | $20.72 | $19.00 | $20.17 | $18.62 | 64,685,420 |
| 2020-06-23 | $18.97 | $19.36 | $18.79 | $19.09 | $17.62 | 49,733,740 |
| 2020-06-22 | $18.20 | $19.50 | $18.02 | $19.16 | $17.69 | 94,420,590 |
| 2020-06-19 | $16.99 | $17.78 | $16.92 | $17.73 | $16.37 | 44,770,960 |
| 2020-06-18 | $16.85 | $17.03 | $16.77 | $16.97 | $15.66 | 13,071,350 |
| 2020-06-17 | $16.90 | $16.93 | $16.74 | $16.84 | $15.54 | 9,860,020 |
| 2020-06-16 | $17.00 | $17.03 | $16.87 | $16.93 | $15.63 | 12,590,290 |
| 2020-06-15 | $16.96 | $17.08 | $16.85 | $16.90 | $15.60 | 19,290,200 |
| 2020-06-12 | $16.64 | $17.07 | $16.60 | $16.91 | $15.61 | 20,985,470 |
| 2020-06-11 | $17.11 | $17.12 | $16.87 | $16.91 | $15.61 | 13,699,100 |
| 2020-06-10 | $17.18 | $17.19 | $16.91 | $17.07 | $15.76 | 10,883,850 |
| 2020-06-09 | $17.22 | $17.33 | $17.08 | $17.16 | $15.84 | 13,215,440 |
| 2020-06-08 | $17.21 | $17.25 | $17.06 | $17.20 | $15.88 | 8,630,770 |
| 2020-06-05 | $17.06 | $17.18 | $16.89 | $17.15 | $15.83 | 10,920,410 |
| 2020-06-04 | $17.12 | $17.17 | $16.95 | $17.00 | $15.69 | 6,897,430 |
| 2020-06-03 | $17.34 | $17.34 | $17.07 | $17.08 | $15.77 | 9,446,800 |
| 2020-06-02 | $17.10 | $17.29 | $17.10 | $17.20 | $15.88 | 10,455,860 |
| 2020-06-01 | $16.99 | $17.25 | $16.98 | $17.21 | $15.89 | 18,102,320 |
| 2020-05-29 | $16.90 | $16.99 | $16.60 | $16.60 | $15.32 | 9,095,240 |
| 2020-05-28 | $16.88 | $17.17 | $16.88 | $17.00 | $15.69 | 9,524,040 |
| 2020-05-27 | $16.84 | $16.93 | $16.76 | $16.87 | $15.57 | 5,497,350 |
| 2020-05-26 | $16.88 | $17.14 | $16.84 | $16.90 | $15.60 | 7,781,100 |
| 2020-05-25 | $16.70 | $17.04 | $16.63 | $16.86 | $15.56 | 8,862,690 |
| 2020-05-22 | $17.16 | $17.16 | $16.60 | $16.60 | $15.32 | 14,888,990 |
| 2020-05-21 | $17.37 | $17.41 | $17.05 | $17.13 | $15.81 | 8,746,600 |
| 2020-05-20 | $17.45 | $17.51 | $17.23 | $17.32 | $15.99 | 8,932,270 |
| 2020-05-19 | $17.63 | $17.67 | $17.41 | $17.45 | $16.11 | 8,154,310 |
| 2020-05-18 | $17.50 | $17.60 | $17.40 | $17.47 | $16.13 | 7,964,000 |
| 2020-05-15 | $17.58 | $17.69 | $17.48 | $17.51 | $16.16 | 7,299,280 |
| 2020-05-14 | $17.65 | $17.81 | $17.44 | $17.49 | $16.14 | 10,870,410 |
| 2020-05-13 | $17.73 | $17.84 | $17.63 | $17.74 | $16.38 | 9,967,910 |
| 2020-05-12 | $18.15 | $18.21 | $17.80 | $17.85 | $16.48 | 11,606,720 |
| 2020-05-11 | $18.40 | $18.49 | $18.05 | $18.15 | $16.75 | 12,919,990 |
| 2020-05-08 | $18.15 | $18.49 | $18.08 | $18.37 | $16.96 | 14,676,760 |
| 2020-05-07 | $18.24 | $18.38 | $18.03 | $18.04 | $16.65 | 13,368,230 |
| 2020-05-06 | $18.15 | $18.35 | $18.00 | $18.31 | $16.90 | 16,491,620 |
| 2020-05-05 | $18.48 | $18.48 | $18.48 | $18.48 | $17.06 | 0 |
| 2020-05-04 | $18.48 | $18.48 | $18.48 | $18.48 | $17.06 | 0 |
| 2020-05-01 | $18.48 | $18.48 | $18.48 | $18.48 | $17.06 | 0 |
| 2020-04-30 | $18.30 | $18.68 | $18.27 | $18.48 | $17.06 | 15,081,530 |
| 2020-04-29 | $18.09 | $18.36 | $18.00 | $18.24 | $16.84 | 11,907,890 |
| 2020-04-28 | $18.12 | $18.37 | $17.88 | $18.20 | $16.80 | 16,110,240 |
| 2020-04-27 | $17.75 | $17.99 | $17.72 | $17.89 | $16.51 | 6,392,900 |
| 2020-04-24 | $17.95 | $18.04 | $17.64 | $17.75 | $16.38 | 8,383,150 |
| 2020-04-23 | $18.26 | $18.26 | $17.93 | $17.98 | $16.60 | 9,484,260 |
| 2020-04-22 | $17.96 | $18.32 | $17.88 | $18.29 | $16.88 | 12,950,590 |
| 2020-04-21 | $17.92 | $18.13 | $17.77 | $18.11 | $16.72 | 12,119,540 |
| 2020-04-20 | $17.86 | $18.15 | $17.79 | $18.08 | $16.69 | 11,802,270 |
| 2020-04-17 | $18.00 | $18.13 | $17.85 | $17.89 | $16.51 | 10,742,420 |
| 2020-04-16 | $17.75 | $18.09 | $17.70 | $17.86 | $16.49 | 13,641,420 |
| 2020-04-15 | $17.95 | $18.14 | $17.76 | $17.80 | $16.43 | 10,447,420 |
| 2020-04-14 | $17.50 | $18.15 | $17.40 | $17.98 | $16.60 | 16,484,370 |
| 2020-04-13 | $17.60 | $17.70 | $17.35 | $17.36 | $16.02 | 5,817,770 |
| 2020-04-10 | $17.86 | $17.91 | $17.59 | $17.60 | $16.25 | 8,299,900 |
| 2020-04-09 | $17.94 | $18.15 | $17.84 | $17.87 | $16.50 | 11,795,910 |
| 2020-04-08 | $17.77 | $17.88 | $17.68 | $17.85 | $16.48 | 9,832,090 |
| 2020-04-07 | $18.01 | $18.12 | $17.66 | $17.99 | $16.61 | 23,898,360 |
| 2020-04-06 | $17.81 | $17.81 | $17.81 | $17.81 | $16.44 | 0 |
| 2020-04-03 | $17.79 | $17.97 | $17.68 | $17.81 | $16.44 | 14,004,120 |
| 2020-04-02 | $17.35 | $17.86 | $17.25 | $17.86 | $16.49 | 21,552,760 |
| 2020-04-01 | $17.08 | $17.73 | $17.01 | $17.37 | $16.03 | 20,526,780 |
| 2020-03-31 | $17.00 | $17.29 | $16.93 | $17.12 | $15.80 | 16,216,100 |
| 2020-03-30 | $16.68 | $16.89 | $16.61 | $16.83 | $15.54 | 15,350,530 |
| 2020-03-27 | $16.81 | $17.04 | $16.66 | $16.86 | $15.56 | 14,094,180 |
| 2020-03-26 | $16.69 | $16.79 | $16.60 | $16.64 | $15.36 | 8,693,840 |
| 2020-03-25 | $16.85 | $16.89 | $16.67 | $16.80 | $15.51 | 16,368,360 |
| 2020-03-24 | $16.56 | $16.70 | $16.25 | $16.53 | $15.26 | 13,785,730 |
| 2020-03-23 | $16.22 | $16.54 | $16.22 | $16.30 | $15.05 | 11,651,840 |
| 2020-03-20 | $16.76 | $16.92 | $16.48 | $16.76 | $15.47 | 15,595,100 |
| 2020-03-19 | $16.55 | $16.80 | $16.17 | $16.58 | $15.30 | 25,932,310 |
| 2020-03-18 | $17.22 | $17.27 | $16.52 | $16.54 | $15.27 | 18,297,700 |
| 2020-03-17 | $17.20 | $17.45 | $16.64 | $17.05 | $15.74 | 18,428,480 |
| 2020-03-16 | $17.90 | $17.98 | $16.96 | $16.96 | $15.66 | 25,740,040 |
| 2020-03-13 | $17.20 | $18.28 | $17.08 | $17.85 | $16.48 | 26,889,080 |
| 2020-03-12 | $18.13 | $18.41 | $17.92 | $18.09 | $16.70 | 22,592,290 |
| 2020-03-11 | $18.86 | $18.95 | $18.59 | $18.59 | $17.16 | 24,901,170 |
| 2020-03-10 | $18.32 | $18.83 | $17.98 | $18.72 | $17.28 | 29,854,190 |
| 2020-03-09 | $18.76 | $18.97 | $18.20 | $18.32 | $16.91 | 29,386,900 |
| 2020-03-06 | $18.99 | $19.17 | $18.90 | $18.93 | $17.47 | 22,534,640 |
| 2020-03-05 | $19.05 | $19.55 | $18.79 | $19.19 | $17.71 | 39,471,350 |
| 2020-03-04 | $18.38 | $18.87 | $18.30 | $18.87 | $17.42 | 22,877,210 |
| 2020-03-03 | $18.70 | $18.89 | $18.34 | $18.50 | $17.08 | 22,979,330 |
| 2020-03-02 | $17.90 | $18.55 | $17.74 | $18.32 | $16.91 | 25,385,690 |
| 2020-02-28 | $18.29 | $18.45 | $17.61 | $17.65 | $16.29 | 28,983,230 |
| 2020-02-27 | $18.95 | $19.29 | $18.63 | $18.71 | $17.27 | 25,561,400 |
| 2020-02-26 | $18.57 | $19.01 | $18.41 | $18.64 | $17.21 | 29,301,140 |
| 2020-02-25 | $18.49 | $18.89 | $18.20 | $18.78 | $17.34 | 30,341,320 |
| 2020-02-24 | $18.76 | $19.11 | $18.76 | $18.88 | $17.43 | 28,576,790 |
| 2020-02-21 | $19.30 | $19.74 | $19.00 | $19.06 | $17.59 | 43,878,770 |
| 2020-02-20 | $18.45 | $19.49 | $18.30 | $19.32 | $17.83 | 44,059,700 |
| 2020-02-19 | $18.48 | $18.92 | $18.33 | $18.41 | $16.99 | 23,066,550 |
| 2020-02-18 | $18.42 | $18.72 | $18.26 | $18.42 | $17.00 | 22,093,320 |
| 2020-02-17 | $18.07 | $18.60 | $17.90 | $18.52 | $17.10 | 33,322,120 |
| 2020-02-14 | $17.33 | $17.86 | $17.33 | $17.69 | $16.33 | 21,518,480 |
| 2020-02-13 | $17.85 | $17.95 | $17.33 | $17.43 | $16.09 | 23,624,020 |
| 2020-02-12 | $17.51 | $17.96 | $17.49 | $17.80 | $16.43 | 22,203,530 |
| 2020-02-11 | $17.89 | $18.08 | $17.55 | $17.69 | $16.33 | 24,493,780 |
| 2020-02-10 | $17.35 | $17.79 | $17.25 | $17.77 | $16.40 | 20,848,920 |
| 2020-02-07 | $17.30 | $17.53 | $17.19 | $17.50 | $16.15 | 24,309,200 |
| 2020-02-06 | $17.19 | $17.65 | $16.95 | $17.48 | $16.14 | 27,956,780 |
| 2020-02-05 | $17.01 | $17.74 | $16.93 | $17.17 | $15.85 | 24,196,730 |
| 2020-02-04 | $15.79 | $17.52 | $15.79 | $17.01 | $15.70 | 39,669,420 |
| 2020-02-03 | $16.88 | $16.88 | $16.88 | $16.88 | $15.58 | 11,442,600 |
| 2020-01-31 | $18.75 | $18.75 | $18.75 | $18.75 | $17.31 | 0 |
| 2020-01-30 | $18.75 | $18.75 | $18.75 | $18.75 | $17.31 | 0 |
| 2020-01-29 | $18.75 | $18.75 | $18.75 | $18.75 | $17.31 | 0 |
| 2020-01-28 | $18.75 | $18.75 | $18.75 | $18.75 | $17.31 | 0 |
| 2020-01-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.31 | 0 |
| 2020-01-24 | $18.75 | $18.75 | $18.75 | $18.75 | $17.31 | 0 |
| 2020-01-23 | $19.25 | $19.39 | $18.42 | $18.75 | $17.31 | 31,510,640 |
| 2020-01-22 | $19.25 | $19.75 | $18.90 | $19.52 | $18.02 | 28,283,150 |
| 2020-01-21 | $19.54 | $19.64 | $19.31 | $19.52 | $18.02 | 21,859,150 |
| 2020-01-20 | $18.99 | $19.62 | $18.93 | $19.62 | $18.11 | 29,663,250 |
| 2020-01-17 | $19.03 | $19.33 | $18.85 | $18.94 | $17.48 | 21,884,160 |
| 2020-01-16 | $19.11 | $19.27 | $18.85 | $18.93 | $17.47 | 19,076,860 |
| 2020-01-15 | $18.83 | $19.48 | $18.83 | $19.16 | $17.69 | 35,988,770 |
| 2020-01-14 | $18.95 | $19.15 | $18.73 | $18.75 | $17.31 | 18,511,200 |
| 2020-01-13 | $18.71 | $18.96 | $18.40 | $18.95 | $17.49 | 30,163,260 |
| 2020-01-10 | $18.52 | $19.12 | $18.52 | $18.83 | $17.38 | 40,699,910 |
| 2020-01-09 | $18.23 | $18.44 | $18.15 | $18.28 | $16.87 | 16,170,030 |
| 2020-01-08 | $18.45 | $18.47 | $17.92 | $18.03 | $16.64 | 20,505,160 |
| 2020-01-07 | $18.57 | $18.66 | $18.36 | $18.55 | $17.12 | 15,885,330 |
| 2020-01-06 | $18.32 | $18.78 | $18.23 | $18.44 | $17.02 | 22,318,430 |
| 2020-01-03 | $18.31 | $18.66 | $18.28 | $18.50 | $17.08 | 16,916,390 |
| 2020-01-02 | $18.53 | $18.87 | $18.40 | $18.43 | $17.01 | 29,254,050 |
| 2020-01-01 | $18.29 | $18.29 | $18.29 | $18.29 | $16.88 | 0 |
| 2019-12-31 | $18.40 | $18.50 | $18.11 | $18.29 | $16.88 | 25,407,390 |
| 2019-12-30 | $17.48 | $18.88 | $17.40 | $18.55 | $17.12 | 48,397,580 |
| 2019-12-27 | $17.80 | $18.02 | $17.50 | $17.53 | $16.18 | 19,054,170 |
| 2019-12-26 | $17.54 | $17.73 | $17.42 | $17.73 | $16.37 | 13,669,230 |
| 2019-12-25 | $17.31 | $17.66 | $17.31 | $17.45 | $16.11 | 9,834,010 |
| 2019-12-24 | $17.28 | $17.45 | $17.21 | $17.43 | $16.09 | 9,500,940 |
| 2019-12-23 | $17.78 | $17.90 | $17.28 | $17.28 | $15.95 | 17,008,260 |
| 2019-12-20 | $17.78 | $18.09 | $17.71 | $17.77 | $16.40 | 19,175,010 |
| 2019-12-19 | $17.77 | $17.85 | $17.61 | $17.75 | $16.38 | 14,120,930 |
| 2019-12-18 | $17.78 | $18.15 | $17.71 | $17.77 | $16.40 | 25,161,290 |
| 2019-12-17 | $17.38 | $18.45 | $17.36 | $17.90 | $16.52 | 42,102,940 |
| 2019-12-16 | $17.35 | $17.57 | $17.13 | $17.55 | $16.20 | 26,687,110 |
| 2019-12-13 | $17.30 | $17.49 | $17.02 | $17.36 | $16.02 | 31,898,290 |
| 2019-12-12 | $16.97 | $17.04 | $16.87 | $16.87 | $15.57 | 8,219,330 |
| 2019-12-11 | $17.16 | $17.24 | $16.96 | $17.03 | $15.72 | 10,260,540 |
| 2019-12-10 | $17.12 | $17.22 | $17.00 | $17.14 | $15.82 | 8,821,310 |
| 2019-12-09 | $17.18 | $17.27 | $17.06 | $17.12 | $15.80 | 11,156,660 |
| 2019-12-06 | $17.06 | $17.14 | $16.97 | $17.09 | $15.78 | 10,422,900 |
| 2019-12-05 | $16.70 | $17.00 | $16.70 | $16.97 | $15.66 | 14,664,930 |
| 2019-12-04 | $16.70 | $16.76 | $16.60 | $16.76 | $15.47 | 5,955,390 |
| 2019-12-03 | $16.46 | $16.78 | $16.42 | $16.77 | $15.48 | 10,234,370 |
| 2019-12-02 | $16.81 | $16.85 | $16.50 | $16.54 | $15.27 | 9,479,150 |
| 2019-11-29 | $16.34 | $16.53 | $16.32 | $16.48 | $15.21 | 7,620,470 |
| 2019-11-28 | $16.47 | $16.47 | $16.29 | $16.34 | $15.08 | 5,717,790 |
| 2019-11-27 | $16.54 | $16.62 | $16.32 | $16.37 | $15.11 | 11,552,310 |
| 2019-11-26 | $16.45 | $16.70 | $16.38 | $16.65 | $15.37 | 19,138,360 |
| 2019-11-25 | $16.25 | $16.43 | $16.25 | $16.40 | $15.14 | 7,467,660 |
| 2019-11-22 | $16.20 | $16.40 | $16.20 | $16.28 | $15.03 | 7,971,100 |
| 2019-11-21 | $16.15 | $16.30 | $16.11 | $16.28 | $15.03 | 6,695,210 |
| 2019-11-20 | $16.49 | $16.49 | $16.20 | $16.22 | $14.97 | 10,264,190 |
| 2019-11-19 | $16.44 | $16.49 | $16.29 | $16.49 | $15.22 | 11,549,400 |
| 2019-11-18 | $16.23 | $16.50 | $16.18 | $16.44 | $15.18 | 9,513,470 |
| 2019-11-15 | $16.26 | $16.38 | $16.22 | $16.24 | $14.99 | 9,386,540 |
| 2019-11-14 | $16.31 | $16.37 | $16.21 | $16.26 | $15.01 | 7,444,140 |
| 2019-11-13 | $16.33 | $16.40 | $16.10 | $16.29 | $15.04 | 11,734,670 |
| 2019-11-12 | $16.13 | $16.32 | $16.10 | $16.29 | $15.04 | 8,997,780 |
| 2019-11-11 | $16.23 | $16.34 | $16.06 | $16.13 | $14.89 | 13,724,540 |
| 2019-11-08 | $16.35 | $16.44 | $16.24 | $16.25 | $15.00 | 10,430,340 |
| 2019-11-07 | $16.14 | $16.36 | $16.06 | $16.21 | $14.96 | 7,958,150 |
| 2019-11-06 | $16.44 | $16.44 | $16.11 | $16.14 | $14.90 | 10,785,590 |
| 2019-11-05 | $16.34 | $16.49 | $16.19 | $16.37 | $15.11 | 19,336,310 |
| 2019-11-04 | $16.33 | $16.42 | $16.26 | $16.28 | $15.03 | 13,622,700 |
| 2019-11-01 | $16.30 | $16.48 | $16.17 | $16.35 | $15.09 | 16,605,450 |
| 2019-10-31 | $16.36 | $16.44 | $16.22 | $16.44 | $15.18 | 9,227,240 |
| 2019-10-30 | $16.62 | $16.65 | $16.22 | $16.33 | $15.07 | 15,539,520 |
| 2019-10-29 | $17.07 | $17.09 | $16.63 | $16.70 | $15.42 | 9,770,380 |
| 2019-10-28 | $16.82 | $17.15 | $16.68 | $17.03 | $15.72 | 11,707,900 |
| 2019-10-25 | $16.72 | $16.88 | $16.59 | $16.82 | $15.53 | 7,451,880 |
| 2019-10-24 | $16.65 | $16.84 | $16.56 | $16.71 | $15.42 | 6,004,100 |
| 2019-10-23 | $16.70 | $16.84 | $16.61 | $16.65 | $15.37 | 8,408,110 |
| 2019-10-22 | $16.87 | $16.95 | $16.56 | $16.74 | $15.45 | 9,300,290 |
| 2019-10-21 | $16.64 | $16.95 | $16.49 | $16.85 | $15.55 | 13,630,660 |
| 2019-10-18 | $17.32 | $17.32 | $16.62 | $16.62 | $15.34 | 14,791,900 |
| 2019-10-17 | $17.07 | $17.40 | $17.05 | $17.23 | $15.90 | 8,783,080 |
| 2019-10-16 | $17.20 | $17.43 | $17.08 | $17.13 | $15.81 | 10,314,970 |
| 2019-10-15 | $17.21 | $17.35 | $17.04 | $17.10 | $15.78 | 9,464,070 |
| 2019-10-14 | $17.35 | $17.55 | $17.20 | $17.24 | $15.91 | 18,103,580 |
| 2019-10-11 | $16.70 | $17.14 | $16.57 | $17.01 | $15.70 | 13,473,560 |
| 2019-10-10 | $16.40 | $16.68 | $16.30 | $16.67 | $15.39 | 10,039,390 |
| 2019-10-09 | $16.25 | $16.42 | $16.12 | $16.36 | $15.10 | 9,139,540 |
| 2019-10-08 | $16.46 | $16.59 | $16.29 | $16.34 | $15.08 | 10,835,280 |
| 2019-10-07 | $16.45 | $16.45 | $16.45 | $16.45 | $15.18 | 0 |
| 2019-10-04 | $16.45 | $16.45 | $16.45 | $16.45 | $15.18 | 0 |
| 2019-10-03 | $16.45 | $16.45 | $16.45 | $16.45 | $15.18 | 0 |
| 2019-10-02 | $16.45 | $16.45 | $16.45 | $16.45 | $15.18 | 0 |
| 2019-10-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.18 | 0 |
| 2019-09-30 | $16.96 | $17.00 | $16.45 | $16.45 | $15.18 | 9,086,360 |
| 2019-09-27 | $16.96 | $17.08 | $16.84 | $16.94 | $15.64 | 7,195,770 |
| 2019-09-26 | $17.14 | $17.25 | $16.91 | $16.91 | $15.61 | 12,557,930 |
| 2019-09-25 | $16.99 | $17.20 | $16.82 | $17.09 | $15.78 | 10,773,010 |
| 2019-09-24 | $16.98 | $17.21 | $16.93 | $17.05 | $15.74 | 11,949,350 |
| 2019-09-23 | $17.09 | $17.11 | $16.77 | $16.96 | $15.66 | 13,550,550 |
| 2019-09-20 | $17.29 | $17.32 | $17.04 | $17.21 | $15.89 | 15,154,860 |
| 2019-09-19 | $17.31 | $17.33 | $17.10 | $17.29 | $15.96 | 9,636,140 |
| 2019-09-18 | $17.20 | $17.37 | $17.10 | $17.22 | $15.90 | 10,616,710 |
| 2019-09-17 | $17.64 | $17.65 | $17.10 | $17.18 | $15.86 | 16,620,960 |
| 2019-09-16 | $17.99 | $18.04 | $17.52 | $17.70 | $16.34 | 17,284,650 |
| 2019-09-13 | $17.89 | $17.89 | $17.89 | $17.89 | $16.51 | 0 |
| 2019-09-12 | $17.97 | $18.05 | $17.68 | $17.89 | $16.51 | 17,591,890 |
| 2019-09-11 | $17.75 | $18.07 | $17.52 | $17.88 | $16.50 | 29,486,510 |
| 2019-09-10 | $17.63 | $17.72 | $17.27 | $17.59 | $16.24 | 27,294,940 |
| 2019-09-09 | $17.56 | $17.98 | $17.54 | $17.71 | $16.35 | 39,195,560 |
| 2019-09-06 | $17.32 | $17.41 | $17.02 | $17.26 | $15.93 | 31,701,100 |
| 2019-09-05 | $16.61 | $17.43 | $16.61 | $17.01 | $15.70 | 46,594,450 |
| 2019-09-04 | $16.14 | $16.51 | $16.10 | $16.41 | $15.15 | 21,296,390 |
| 2019-09-03 | $16.24 | $16.26 | $16.08 | $16.22 | $14.97 | 13,587,280 |
| 2019-09-02 | $16.03 | $16.30 | $15.96 | $16.22 | $14.97 | 18,516,300 |
| 2019-08-30 | $16.20 | $16.36 | $15.90 | $15.98 | $14.75 | 15,619,160 |
| 2019-08-29 | $16.20 | $16.22 | $16.00 | $16.10 | $14.86 | 11,702,240 |
| 2019-08-28 | $16.32 | $16.43 | $16.10 | $16.17 | $14.93 | 12,479,450 |
| 2019-08-27 | $16.46 | $16.89 | $16.36 | $16.37 | $15.11 | 23,753,530 |
| 2019-08-26 | $16.49 | $16.59 | $16.40 | $16.45 | $14.94 | 14,051,590 |
| 2019-08-23 | $16.89 | $17.10 | $16.80 | $16.82 | $15.27 | 11,428,640 |
| 2019-08-22 | $16.90 | $16.96 | $16.74 | $16.87 | $15.32 | 8,414,660 |
| 2019-08-21 | $16.89 | $16.96 | $16.78 | $16.85 | $15.30 | 10,582,220 |
| 2019-08-20 | $16.90 | $17.02 | $16.81 | $16.84 | $15.29 | 20,601,680 |
| 2019-08-19 | $16.00 | $17.00 | $15.91 | $17.00 | $15.44 | 36,384,910 |
| 2019-08-16 | $15.82 | $15.88 | $15.62 | $15.71 | $14.27 | 9,306,880 |
| 2019-08-15 | $15.57 | $15.78 | $15.52 | $15.76 | $14.31 | 9,331,010 |
| 2019-08-14 | $16.02 | $16.06 | $15.83 | $15.85 | $14.39 | 7,112,240 |
| 2019-08-13 | $15.59 | $15.83 | $15.56 | $15.78 | $14.33 | 8,539,580 |
| 2019-08-12 | $15.71 | $15.83 | $15.62 | $15.78 | $14.33 | 7,965,220 |
| 2019-08-09 | $15.87 | $15.94 | $15.48 | $15.55 | $14.12 | 10,371,560 |
| 2019-08-08 | $16.15 | $16.22 | $15.77 | $15.85 | $14.39 | 11,960,360 |
| 2019-08-07 | $15.60 | $15.85 | $15.46 | $15.68 | $14.24 | 12,529,530 |
| 2019-08-06 | $15.40 | $15.80 | $15.20 | $15.55 | $14.12 | 14,997,090 |
| 2019-08-05 | $15.83 | $15.95 | $15.61 | $15.62 | $14.18 | 12,839,360 |
| 2019-08-02 | $16.32 | $16.32 | $15.90 | $15.95 | $14.48 | 17,757,170 |
| 2019-08-01 | $16.85 | $16.94 | $16.62 | $16.64 | $15.11 | 10,123,150 |
| 2019-07-31 | $16.85 | $16.99 | $16.78 | $16.91 | $15.36 | 7,108,510 |
| 2019-07-30 | $16.82 | $17.06 | $16.80 | $16.92 | $15.37 | 10,436,270 |
| 2019-07-29 | $17.00 | $17.06 | $16.76 | $16.81 | $15.27 | 8,935,280 |
| 2019-07-26 | $17.00 | $17.01 | $16.87 | $17.00 | $15.44 | 8,280,620 |
| 2019-07-25 | $16.95 | $17.10 | $16.87 | $17.02 | $15.46 | 9,487,610 |
| 2019-07-24 | $16.73 | $17.05 | $16.73 | $16.95 | $15.39 | 9,478,290 |
| 2019-07-23 | $16.79 | $16.86 | $16.62 | $16.73 | $15.19 | 6,203,460 |
| 2019-07-22 | $17.12 | $17.16 | $16.68 | $16.76 | $15.22 | 13,548,600 |
| 2019-07-19 | $16.84 | $17.14 | $16.83 | $17.04 | $15.47 | 10,674,060 |
| 2019-07-18 | $16.94 | $16.97 | $16.75 | $16.76 | $15.22 | 6,872,260 |
| 2019-07-17 | $16.95 | $17.11 | $16.90 | $16.98 | $15.42 | 7,663,650 |
| 2019-07-16 | $16.92 | $17.07 | $16.89 | $16.99 | $15.43 | 7,233,940 |
| 2019-07-15 | $16.66 | $17.14 | $16.33 | $16.94 | $15.38 | 15,775,130 |
| 2019-07-12 | $16.67 | $16.87 | $16.62 | $16.67 | $15.14 | 9,364,320 |
| 2019-07-11 | $16.74 | $16.95 | $16.54 | $16.64 | $15.11 | 8,548,300 |
| 2019-07-10 | $16.75 | $16.83 | $16.58 | $16.72 | $15.18 | 9,640,580 |
| 2019-07-09 | $16.60 | $16.78 | $16.48 | $16.67 | $15.14 | 10,637,090 |
| 2019-07-08 | $17.01 | $17.11 | $16.50 | $16.50 | $14.98 | 16,430,810 |
| 2019-07-05 | $17.03 | $17.11 | $16.92 | $17.01 | $15.45 | 6,271,790 |
| 2019-07-04 | $17.15 | $17.36 | $16.93 | $17.02 | $15.46 | 9,771,760 |
| 2019-07-03 | $17.24 | $17.26 | $16.95 | $17.12 | $15.55 | 11,634,910 |
| 2019-07-02 | $17.40 | $17.42 | $17.14 | $17.18 | $15.60 | 11,542,500 |
| 2019-07-01 | $17.53 | $17.72 | $17.17 | $17.37 | $15.77 | 23,749,040 |
| 2019-06-28 | $17.23 | $17.29 | $16.97 | $17.09 | $15.52 | 12,040,370 |
| 2019-06-27 | $17.30 | $17.62 | $17.06 | $17.27 | $15.68 | 20,952,380 |
| 2019-06-26 | $16.74 | $17.34 | $16.60 | $17.20 | $15.62 | 20,475,460 |
| 2019-06-25 | $17.00 | $17.24 | $16.63 | $17.01 | $15.45 | 19,569,670 |
| 2019-06-24 | $17.07 | $17.46 | $17.00 | $17.07 | $15.50 | 21,643,050 |
| 2019-06-21 | $16.88 | $17.18 | $16.76 | $17.01 | $15.45 | 29,281,110 |
| 2019-06-20 | $15.80 | $17.15 | $15.78 | $16.79 | $15.25 | 40,547,680 |
| 2019-06-19 | $16.60 | $16.69 | $15.80 | $15.83 | $14.38 | 22,168,080 |
| 2019-06-18 | $15.59 | $15.66 | $15.35 | $15.58 | $14.15 | 9,244,860 |
| 2019-06-17 | $15.40 | $15.64 | $15.36 | $15.48 | $14.06 | 11,518,810 |
| 2019-06-14 | $15.86 | $15.97 | $15.33 | $15.34 | $13.93 | 13,044,420 |
| 2019-06-13 | $15.76 | $15.93 | $15.66 | $15.81 | $14.36 | 8,240,010 |
| 2019-06-12 | $15.89 | $15.95 | $15.70 | $15.77 | $14.32 | 12,307,280 |
| 2019-06-11 | $15.39 | $16.05 | $15.30 | $15.92 | $14.46 | 21,409,000 |
| 2019-06-10 | $15.28 | $15.40 | $14.91 | $15.32 | $13.91 | 9,959,900 |
| 2019-06-07 | $15.28 | $15.28 | $15.28 | $15.28 | $13.88 | 0 |
| 2019-06-06 | $15.49 | $15.52 | $15.26 | $15.28 | $13.88 | 8,383,760 |
| 2019-06-05 | $15.61 | $15.69 | $15.45 | $15.49 | $14.07 | 8,376,600 |
| 2019-06-04 | $15.35 | $15.58 | $15.25 | $15.53 | $14.10 | 9,521,180 |
| 2019-06-03 | $15.54 | $15.72 | $15.33 | $15.44 | $14.02 | 9,207,080 |
| 2019-05-31 | $15.65 | $15.65 | $15.44 | $15.46 | $14.04 | 6,801,440 |
| 2019-05-30 | $15.57 | $15.57 | $15.24 | $15.53 | $14.10 | 10,288,400 |
| 2019-05-29 | $15.62 | $15.79 | $15.52 | $15.57 | $14.14 | 11,846,780 |
| 2019-05-28 | $15.51 | $15.82 | $15.36 | $15.82 | $14.37 | 17,678,490 |
| 2019-05-27 | $15.23 | $15.60 | $15.10 | $15.55 | $14.12 | 13,220,820 |
| 2019-05-24 | $15.05 | $15.37 | $15.03 | $15.21 | $13.81 | 10,076,080 |
| 2019-05-23 | $15.29 | $15.43 | $14.74 | $15.08 | $13.69 | 15,639,120 |
| 2019-05-22 | $15.61 | $15.68 | $15.24 | $15.30 | $13.89 | 13,425,960 |
| 2019-05-21 | $15.51 | $15.80 | $15.44 | $15.60 | $14.17 | 13,443,330 |
| 2019-05-20 | $15.58 | $15.80 | $15.50 | $15.51 | $14.08 | 11,972,060 |
| 2019-05-17 | $16.12 | $16.15 | $15.44 | $15.59 | $14.16 | 12,516,710 |
| 2019-05-16 | $16.15 | $16.20 | $16.04 | $16.11 | $14.63 | 12,071,960 |
| 2019-05-15 | $16.01 | $16.19 | $16.01 | $16.14 | $14.66 | 15,112,640 |
| 2019-05-14 | $15.88 | $16.18 | $15.76 | $16.01 | $14.54 | 11,025,520 |
| 2019-05-13 | $16.02 | $16.20 | $15.93 | $15.96 | $14.49 | 11,929,820 |
| 2019-05-10 | $15.86 | $16.38 | $15.54 | $16.25 | $14.76 | 22,571,630 |
| 2019-05-09 | $15.91 | $16.10 | $15.62 | $15.69 | $14.25 | 16,724,400 |
| 2019-05-08 | $15.90 | $16.26 | $15.84 | $16.12 | $14.64 | 14,551,050 |
| 2019-05-07 | $15.89 | $16.38 | $15.89 | $16.15 | $14.67 | 24,833,280 |
| 2019-05-06 | $16.94 | $16.94 | $15.78 | $16.00 | $14.53 | 44,755,910 |
| 2019-05-03 | $17.53 | $17.53 | $17.53 | $17.53 | $15.92 | 0 |
| 2019-05-02 | $17.53 | $17.53 | $17.53 | $17.53 | $15.92 | 0 |
| 2019-05-01 | $17.53 | $17.53 | $17.53 | $17.53 | $15.92 | 0 |
| 2019-04-30 | $17.30 | $17.68 | $17.25 | $17.53 | $15.92 | 14,908,780 |
| 2019-04-29 | $17.50 | $17.78 | $17.00 | $17.36 | $15.76 | 26,586,900 |
| 2019-04-26 | $17.45 | $17.86 | $17.41 | $17.56 | $15.95 | 22,010,830 |
| 2019-04-25 | $17.99 | $18.14 | $17.40 | $17.45 | $15.85 | 22,572,910 |
| 2019-04-24 | $17.93 | $18.17 | $17.82 | $18.00 | $16.35 | 18,024,600 |
| 2019-04-23 | $18.00 | $18.38 | $17.64 | $17.92 | $16.27 | 26,718,570 |
| 2019-04-22 | $18.70 | $18.75 | $17.89 | $18.03 | $16.37 | 31,682,500 |
| 2019-04-19 | $18.11 | $18.57 | $17.95 | $18.52 | $16.82 | 31,567,580 |
| 2019-04-18 | $18.23 | $18.32 | $17.88 | $17.96 | $16.31 | 19,172,310 |
| 2019-04-17 | $18.20 | $18.41 | $18.12 | $18.17 | $16.50 | 22,868,260 |
| 2019-04-16 | $17.70 | $18.31 | $17.53 | $18.23 | $16.55 | 28,017,730 |
| 2019-04-15 | $18.57 | $18.88 | $17.86 | $17.87 | $16.23 | 36,884,230 |
| 2019-04-12 | $18.10 | $18.45 | $18.01 | $18.27 | $16.59 | 32,913,280 |
| 2019-04-11 | $18.18 | $18.65 | $18.01 | $18.04 | $16.38 | 46,163,110 |
| 2019-04-10 | $18.23 | $18.72 | $17.75 | $18.38 | $16.69 | 44,046,900 |
| 2019-04-09 | $18.15 | $18.38 | $17.88 | $18.15 | $16.48 | 31,344,500 |
| 2019-04-08 | $18.59 | $18.67 | $17.86 | $18.08 | $16.42 | 39,015,110 |
| 2019-04-05 | $18.40 | $18.40 | $18.40 | $18.40 | $16.71 | 0 |
| 2019-04-04 | $18.58 | $18.75 | $18.26 | $18.40 | $16.71 | 44,465,760 |
| 2019-04-03 | $17.77 | $18.55 | $17.66 | $18.49 | $16.79 | 62,996,730 |
| 2019-04-02 | $17.99 | $18.22 | $17.80 | $17.85 | $16.21 | 37,236,770 |
| 2019-04-01 | $17.56 | $18.20 | $17.32 | $17.92 | $16.27 | 65,685,990 |
| 2019-03-29 | $16.54 | $17.62 | $16.54 | $17.52 | $15.91 | 61,332,860 |
| 2019-03-28 | $16.51 | $16.77 | $16.21 | $16.50 | $14.98 | 20,179,470 |
| 2019-03-27 | $16.51 | $16.70 | $16.41 | $16.58 | $15.06 | 23,532,950 |
| 2019-03-26 | $17.23 | $17.25 | $16.29 | $16.42 | $14.91 | 37,660,660 |
| 2019-03-25 | $17.30 | $17.44 | $17.05 | $17.07 | $15.50 | 30,994,980 |
| 2019-03-22 | $17.71 | $17.85 | $17.35 | $17.52 | $15.91 | 34,049,650 |
| 2019-03-21 | $17.68 | $18.09 | $17.48 | $17.78 | $16.15 | 55,531,900 |
| 2019-03-20 | $17.58 | $17.94 | $17.40 | $17.63 | $16.01 | 33,719,810 |
| 2019-03-19 | $17.83 | $17.97 | $17.56 | $17.59 | $15.97 | 32,264,740 |
| 2019-03-18 | $17.39 | $17.80 | $17.19 | $17.80 | $16.16 | 42,829,550 |
| 2019-03-15 | $17.49 | $17.76 | $17.33 | $17.57 | $15.96 | 33,377,200 |
| 2019-03-14 | $17.46 | $17.93 | $17.18 | $17.33 | $15.74 | 49,955,200 |
| 2019-03-13 | $18.60 | $18.80 | $17.60 | $18.03 | $16.37 | 91,095,830 |
| 2019-03-12 | $17.89 | $18.25 | $17.60 | $17.78 | $16.15 | 46,020,280 |
| 2019-03-11 | $17.34 | $17.97 | $16.99 | $17.71 | $16.08 | 46,073,480 |
| 2019-03-08 | $18.18 | $18.56 | $17.30 | $17.39 | $15.79 | 67,370,010 |
| 2019-03-07 | $19.00 | $19.83 | $18.41 | $19.15 | $17.39 | 92,805,920 |
| 2019-03-06 | $18.03 | $19.10 | $18.00 | $18.85 | $17.12 | 65,721,590 |
| 2019-03-05 | $17.93 | $18.10 | $17.75 | $18.01 | $16.36 | 34,556,900 |
| 2019-03-04 | $18.12 | $18.98 | $17.70 | $18.06 | $16.40 | 65,146,880 |
| 2019-03-01 | $17.68 | $18.18 | $17.48 | $17.99 | $16.34 | 40,980,820 |
| 2019-02-28 | $18.13 | $18.13 | $17.38 | $17.55 | $15.94 | 36,897,550 |
| 2019-02-27 | $18.49 | $18.94 | $17.73 | $18.12 | $16.46 | 64,116,760 |
| 2019-02-26 | $19.48 | $19.99 | $18.58 | $18.63 | $16.92 | 99,834,660 |
| 2019-02-25 | $17.95 | $19.27 | $17.94 | $19.27 | $17.50 | 119,731,440 |
| 2019-02-22 | $16.17 | $17.56 | $15.85 | $17.52 | $15.91 | 83,839,060 |
| 2019-02-21 | $15.85 | $16.65 | $15.74 | $16.06 | $14.58 | 26,674,770 |
| 2019-02-20 | $15.89 | $16.12 | $15.75 | $15.90 | $14.44 | 15,689,360 |
| 2019-02-19 | $15.99 | $16.40 | $15.71 | $15.89 | $14.43 | 23,838,170 |
| 2019-02-18 | $15.28 | $15.98 | $15.28 | $15.89 | $14.43 | 19,835,100 |
| 2019-02-15 | $15.57 | $15.70 | $15.11 | $15.14 | $13.75 | 15,362,980 |
| 2019-02-14 | $15.56 | $15.72 | $15.44 | $15.59 | $14.16 | 11,744,740 |
| 2019-02-13 | $15.28 | $15.73 | $15.12 | $15.61 | $14.18 | 18,308,420 |
| 2019-02-12 | $15.06 | $15.44 | $15.05 | $15.27 | $13.87 | 12,272,750 |
| 2019-02-11 | $14.81 | $15.11 | $14.70 | $15.09 | $13.70 | 12,848,440 |
| 2019-02-08 | $14.79 | $14.79 | $14.79 | $14.79 | $13.43 | 0 |
| 2019-02-07 | $14.79 | $14.79 | $14.79 | $14.79 | $13.43 | 0 |
| 2019-02-06 | $14.79 | $14.79 | $14.79 | $14.79 | $13.43 | 0 |
| 2019-02-05 | $14.79 | $14.79 | $14.79 | $14.79 | $13.43 | 0 |
| 2019-02-04 | $14.79 | $14.79 | $14.79 | $14.79 | $13.43 | 0 |
| 2019-02-01 | $14.58 | $14.80 | $14.50 | $14.79 | $13.43 | 11,915,370 |
| 2019-01-31 | $14.25 | $14.59 | $14.25 | $14.41 | $13.09 | 11,710,760 |
| 2019-01-30 | $14.40 | $14.50 | $14.17 | $14.19 | $12.89 | 5,555,400 |
| 2019-01-29 | $14.43 | $14.53 | $14.12 | $14.42 | $13.09 | 9,273,020 |
| 2019-01-28 | $14.48 | $14.77 | $14.30 | $14.47 | $13.14 | 10,372,980 |
| 2019-01-25 | $14.21 | $14.40 | $14.17 | $14.36 | $13.04 | 11,201,990 |
| 2019-01-24 | $14.07 | $14.42 | $14.07 | $14.22 | $12.91 | 12,753,520 |
| 2019-01-23 | $14.12 | $14.17 | $13.95 | $14.04 | $12.75 | 5,745,280 |
| 2019-01-22 | $14.09 | $14.23 | $14.00 | $14.04 | $12.75 | 9,829,220 |
| 2019-01-21 | $14.31 | $14.45 | $14.08 | $14.18 | $12.88 | 10,084,330 |
| 2019-01-18 | $14.13 | $14.29 | $14.09 | $14.25 | $12.94 | 7,773,040 |
| 2019-01-17 | $14.17 | $14.29 | $14.06 | $14.13 | $12.83 | 6,638,280 |
| 2019-01-16 | $14.26 | $14.30 | $14.13 | $14.15 | $12.85 | 6,598,490 |
| 2019-01-15 | $13.93 | $14.35 | $13.87 | $14.24 | $12.93 | 14,036,890 |
| 2019-01-14 | $14.00 | $14.09 | $13.86 | $13.93 | $12.65 | 5,243,660 |
| 2019-01-11 | $13.88 | $14.09 | $13.80 | $13.93 | $12.65 | 8,685,610 |
| 2019-01-10 | $14.08 | $14.17 | $13.84 | $13.87 | $12.60 | 11,124,500 |
| 2019-01-09 | $14.00 | $14.35 | $13.98 | $14.07 | $12.78 | 18,243,930 |
| 2019-01-08 | $14.09 | $14.25 | $13.89 | $14.01 | $12.72 | 21,356,270 |
| 2019-01-07 | $14.36 | $14.45 | $13.96 | $14.15 | $12.85 | 26,051,090 |
| 2019-01-04 | $13.20 | $14.67 | $13.17 | $14.33 | $13.01 | 27,046,730 |
| 2019-01-03 | $13.20 | $13.85 | $13.20 | $13.44 | $12.21 | 12,644,330 |
| 2019-01-02 | $13.38 | $13.40 | $12.99 | $13.31 | $12.09 | 8,919,680 |
| 2019-01-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.17 | 0 |
| 2018-12-31 | $13.40 | $13.40 | $13.40 | $13.40 | $12.17 | 0 |
| 2018-12-28 | $13.11 | $13.50 | $13.05 | $13.40 | $12.17 | 12,730,630 |
| 2018-12-27 | $13.07 | $13.17 | $13.00 | $13.12 | $11.91 | 13,065,620 |
| 2018-12-26 | $12.76 | $12.89 | $12.72 | $12.77 | $11.60 | 6,806,450 |
| 2018-12-25 | $12.84 | $12.92 | $12.40 | $12.76 | $11.59 | 17,277,880 |
| 2018-12-24 | $12.93 | $13.20 | $12.90 | $12.99 | $11.80 | 11,924,190 |
| 2018-12-21 | $13.27 | $13.33 | $12.84 | $12.93 | $11.74 | 12,477,590 |
| 2018-12-20 | $13.54 | $13.70 | $12.98 | $13.36 | $12.13 | 15,254,770 |
| 2018-12-19 | $13.70 | $13.77 | $13.50 | $13.53 | $12.29 | 6,906,590 |
| 2018-12-18 | $13.79 | $13.96 | $13.56 | $13.60 | $12.35 | 9,549,380 |
| 2018-12-17 | $13.73 | $13.95 | $13.63 | $13.86 | $12.59 | 13,959,000 |
| 2018-12-14 | $13.88 | $14.08 | $13.76 | $13.89 | $12.61 | 23,486,140 |
| 2018-12-13 | $13.92 | $14.16 | $13.81 | $13.90 | $12.62 | 15,483,870 |
| 2018-12-12 | $14.12 | $14.31 | $13.84 | $13.88 | $12.60 | 11,047,900 |
| 2018-12-11 | $14.01 | $14.10 | $13.90 | $14.10 | $12.80 | 4,320,400 |
| 2018-12-10 | $13.99 | $14.05 | $13.78 | $13.95 | $12.67 | 4,959,840 |
| 2018-12-07 | $13.98 | $14.13 | $13.96 | $14.07 | $12.78 | 6,185,340 |
| 2018-12-06 | $14.13 | $14.13 | $13.90 | $13.93 | $12.65 | 7,619,360 |
| 2018-12-05 | $14.03 | $14.30 | $14.01 | $14.20 | $12.90 | 8,942,510 |
| 2018-12-04 | $14.15 | $14.34 | $14.15 | $14.33 | $13.01 | 8,863,770 |
| 2018-12-03 | $14.30 | $14.46 | $14.06 | $14.23 | $12.92 | 18,815,710 |
| 2018-11-30 | $13.48 | $13.77 | $13.41 | $13.74 | $12.48 | 8,279,310 |
| 2018-11-29 | $14.01 | $14.14 | $13.43 | $13.53 | $12.29 | 10,721,360 |
| 2018-11-28 | $13.72 | $14.06 | $13.57 | $13.94 | $12.66 | 13,309,560 |
| 2018-11-27 | $13.77 | $13.86 | $13.56 | $13.69 | $12.43 | 7,779,180 |
| 2018-11-26 | $13.83 | $13.93 | $13.60 | $13.70 | $12.44 | 8,059,030 |
| 2018-11-23 | $14.16 | $14.45 | $13.77 | $13.88 | $12.60 | 14,954,730 |
| 2018-11-22 | $14.35 | $14.54 | $13.92 | $14.17 | $12.87 | 13,717,110 |
| 2018-11-21 | $14.10 | $14.35 | $14.05 | $14.26 | $12.95 | 11,999,760 |
| 2018-11-20 | $14.85 | $14.92 | $14.10 | $14.16 | $12.86 | 20,085,850 |
| 2018-11-19 | $14.48 | $15.06 | $14.37 | $14.93 | $13.56 | 23,610,180 |
| 2018-11-16 | $14.08 | $14.77 | $14.02 | $14.50 | $13.17 | 25,552,690 |
| 2018-11-15 | $13.81 | $14.14 | $13.76 | $14.07 | $12.78 | 14,455,420 |
| 2018-11-14 | $14.15 | $14.15 | $13.77 | $13.83 | $12.56 | 15,879,760 |
| 2018-11-13 | $13.66 | $14.35 | $13.64 | $14.10 | $12.80 | 19,726,000 |
| 2018-11-12 | $13.75 | $13.96 | $13.66 | $13.85 | $12.58 | 9,459,130 |
| 2018-11-09 | $13.77 | $13.93 | $13.65 | $13.74 | $12.48 | 9,919,310 |
| 2018-11-08 | $14.11 | $14.17 | $13.70 | $13.78 | $12.51 | 15,602,870 |
| 2018-11-07 | $14.15 | $14.31 | $13.94 | $13.99 | $12.70 | 17,316,370 |
| 2018-11-06 | $13.97 | $14.60 | $13.91 | $14.31 | $13.00 | 21,841,400 |
| 2018-11-05 | $13.88 | $14.19 | $13.80 | $13.97 | $12.69 | 19,971,120 |
| 2018-11-02 | $13.91 | $14.05 | $13.67 | $14.00 | $12.71 | 20,898,530 |
| 2018-11-01 | $13.31 | $14.20 | $13.31 | $13.64 | $12.39 | 33,194,400 |
| 2018-10-31 | $13.26 | $13.51 | $13.02 | $13.23 | $12.01 | 19,822,400 |
| 2018-10-30 | $12.70 | $13.64 | $12.56 | $13.33 | $12.11 | 31,240,650 |
| 2018-10-29 | $12.79 | $13.06 | $12.54 | $12.75 | $11.58 | 12,922,910 |
| 2018-10-26 | $13.23 | $13.29 | $12.71 | $12.79 | $11.61 | 18,437,630 |
| 2018-10-25 | $12.40 | $13.20 | $12.30 | $13.20 | $11.99 | 26,850,200 |
| 2018-10-24 | $12.39 | $13.20 | $12.31 | $12.89 | $11.71 | 30,385,150 |
| 2018-10-23 | $13.05 | $13.27 | $12.43 | $12.54 | $11.39 | 41,941,610 |
| 2018-10-22 | $11.67 | $12.77 | $11.67 | $12.77 | $11.60 | 32,758,270 |
| 2018-10-19 | $11.31 | $11.65 | $11.13 | $11.61 | $10.54 | 10,880,190 |
| 2018-10-18 | $11.61 | $11.63 | $11.35 | $11.35 | $10.31 | 6,256,260 |
| 2018-10-17 | $11.55 | $11.68 | $11.36 | $11.59 | $10.53 | 8,311,220 |
| 2018-10-16 | $11.47 | $11.70 | $11.30 | $11.43 | $10.38 | 7,669,040 |
| 2018-10-15 | $12.08 | $12.15 | $11.45 | $11.47 | $10.42 | 14,320,780 |
| 2018-10-12 | $12.04 | $12.22 | $11.92 | $12.01 | $10.91 | 10,208,610 |
| 2018-10-11 | $12.68 | $12.69 | $11.93 | $12.10 | $10.99 | 16,557,130 |
| 2018-10-10 | $12.74 | $13.04 | $12.72 | $12.99 | $11.80 | 9,058,260 |
| 2018-10-09 | $12.75 | $12.89 | $12.67 | $12.71 | $11.54 | 5,152,640 |
| 2018-10-08 | $12.89 | $12.97 | $12.75 | $12.75 | $11.58 | 9,404,760 |
| 2018-10-05 | $13.13 | $13.13 | $13.13 | $13.13 | $11.92 | 0 |
| 2018-10-04 | $13.13 | $13.13 | $13.13 | $13.13 | $11.92 | 0 |
| 2018-10-03 | $13.13 | $13.13 | $13.13 | $13.13 | $11.92 | 0 |
| 2018-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $11.92 | 0 |
| 2018-10-01 | $13.13 | $13.13 | $13.13 | $13.13 | $11.92 | 0 |
| 2018-09-28 | $12.94 | $13.15 | $12.93 | $13.13 | $11.92 | 8,669,270 |
| 2018-09-27 | $12.91 | $13.00 | $12.85 | $12.95 | $11.76 | 6,572,200 |
| 2018-09-26 | $12.89 | $13.16 | $12.88 | $12.94 | $11.75 | 9,443,790 |
| 2018-09-25 | $12.91 | $12.91 | $12.71 | $12.87 | $11.69 | 6,373,970 |
| 2018-09-24 | $13.03 | $13.03 | $13.03 | $13.03 | $11.83 | 0 |
| 2018-09-21 | $12.54 | $13.05 | $12.49 | $13.03 | $11.83 | 15,783,250 |
| 2018-09-20 | $12.65 | $12.68 | $12.51 | $12.54 | $11.39 | 5,407,130 |
| 2018-09-19 | $12.50 | $12.72 | $12.43 | $12.60 | $11.44 | 8,397,360 |
| 2018-09-18 | $12.30 | $12.52 | $12.27 | $12.50 | $11.35 | 5,405,680 |
| 2018-09-17 | $12.46 | $12.48 | $12.30 | $12.33 | $11.20 | 3,685,490 |
| 2018-09-14 | $12.58 | $12.60 | $12.43 | $12.45 | $11.31 | 3,533,830 |
| 2018-09-13 | $12.50 | $12.58 | $12.41 | $12.57 | $11.41 | 4,432,400 |
| 2018-09-12 | $12.44 | $12.53 | $12.40 | $12.45 | $11.31 | 3,514,700 |
| 2018-09-11 | $12.32 | $12.56 | $12.32 | $12.42 | $11.28 | 3,302,880 |
| 2018-09-10 | $12.74 | $12.74 | $12.30 | $12.35 | $11.22 | 6,789,510 |
| 2018-09-07 | $12.72 | $12.87 | $12.65 | $12.68 | $11.51 | 3,386,100 |
| 2018-09-06 | $12.80 | $12.87 | $12.65 | $12.66 | $11.50 | 4,122,380 |
| 2018-09-05 | $12.90 | $12.99 | $12.79 | $12.79 | $11.61 | 4,214,950 |
| 2018-09-04 | $12.88 | $12.98 | $12.77 | $12.95 | $11.76 | 5,895,240 |
| 2018-09-03 | $13.00 | $13.07 | $12.78 | $12.88 | $11.70 | 5,084,990 |
| 2018-08-31 | $13.00 | $13.16 | $12.91 | $13.10 | $11.90 | 5,977,470 |
| 2018-08-30 | $13.05 | $13.18 | $12.97 | $13.00 | $11.81 | 3,916,120 |
| 2018-08-29 | $13.30 | $13.30 | $13.12 | $13.18 | $11.97 | 4,259,880 |
| 2018-08-28 | $13.38 | $13.42 | $13.20 | $13.25 | $12.03 | 5,792,990 |
| 2018-08-27 | $13.19 | $13.37 | $13.13 | $13.35 | $12.12 | 8,909,960 |
| 2018-08-24 | $13.10 | $13.38 | $12.96 | $13.19 | $11.98 | 7,825,040 |
| 2018-08-23 | $12.91 | $13.20 | $12.91 | $13.09 | $11.89 | 5,912,960 |
| 2018-08-22 | $13.05 | $13.05 | $12.91 | $12.94 | $11.75 | 3,660,080 |
| 2018-08-21 | $13.03 | $13.17 | $12.98 | $13.06 | $11.86 | 6,390,560 |
| 2018-08-20 | $12.83 | $13.10 | $12.76 | $13.04 | $11.84 | 7,421,540 |
| 2018-08-17 | $13.28 | $13.28 | $12.82 | $12.83 | $11.65 | 8,629,740 |
| 2018-08-16 | $12.86 | $13.70 | $12.82 | $13.37 | $11.83 | 14,206,310 |
| 2018-08-15 | $13.26 | $13.32 | $12.98 | $13.00 | $11.50 | 4,902,330 |
| 2018-08-14 | $13.25 | $13.33 | $13.13 | $13.26 | $11.73 | 4,160,450 |
| 2018-08-13 | $13.25 | $13.29 | $13.03 | $13.25 | $11.72 | 6,019,000 |
| 2018-08-10 | $13.40 | $13.42 | $13.22 | $13.32 | $11.78 | 4,416,160 |
| 2018-08-09 | $13.02 | $13.37 | $12.96 | $13.25 | $11.72 | 6,428,140 |
| 2018-08-08 | $13.08 | $13.13 | $12.98 | $13.02 | $11.52 | 5,763,220 |
| 2018-08-07 | $12.66 | $13.14 | $12.60 | $13.12 | $11.61 | 8,410,290 |
| 2018-08-06 | $12.70 | $12.84 | $12.52 | $12.55 | $11.10 | 6,294,810 |
| 2018-08-03 | $12.78 | $12.86 | $12.65 | $12.68 | $11.22 | 5,535,720 |
| 2018-08-02 | $12.99 | $13.10 | $12.65 | $12.77 | $11.30 | 8,861,030 |
| 2018-08-01 | $13.46 | $13.63 | $13.02 | $13.08 | $11.57 | 8,374,890 |
| 2018-07-31 | $13.40 | $13.55 | $13.33 | $13.48 | $11.93 | 6,675,500 |
| 2018-07-30 | $13.50 | $13.63 | $13.31 | $13.41 | $11.86 | 6,864,810 |
| 2018-07-27 | $13.57 | $13.67 | $13.48 | $13.54 | $11.98 | 5,272,480 |
| 2018-07-26 | $13.69 | $13.79 | $13.53 | $13.63 | $12.06 | 6,079,500 |
| 2018-07-25 | $13.85 | $13.95 | $13.62 | $13.74 | $12.16 | 8,081,780 |
| 2018-07-24 | $13.59 | $14.15 | $13.55 | $13.85 | $12.25 | 16,599,610 |
| 2018-07-23 | $13.19 | $13.69 | $13.10 | $13.63 | $12.06 | 15,355,540 |
| 2018-07-20 | $12.70 | $13.38 | $12.65 | $13.26 | $11.73 | 16,776,160 |
| 2018-07-19 | $12.92 | $12.99 | $12.65 | $12.74 | $11.27 | 7,595,260 |
| 2018-07-18 | $13.06 | $13.13 | $12.86 | $12.87 | $11.39 | 5,005,100 |
| 2018-07-17 | $13.14 | $13.14 | $12.90 | $12.98 | $11.48 | 4,092,600 |
| 2018-07-16 | $13.18 | $13.25 | $13.07 | $13.10 | $11.59 | 3,849,120 |
| 2018-07-13 | $13.20 | $13.28 | $13.14 | $13.16 | $11.64 | 5,495,340 |
| 2018-07-12 | $12.74 | $13.38 | $12.72 | $13.19 | $11.67 | 10,506,890 |
| 2018-07-11 | $13.01 | $13.01 | $12.65 | $12.78 | $11.31 | 9,196,510 |
| 2018-07-10 | $13.19 | $13.28 | $13.13 | $13.21 | $11.69 | 4,926,510 |
| 2018-07-09 | $13.00 | $13.25 | $13.00 | $13.21 | $11.69 | 5,647,600 |
| 2018-07-06 | $12.99 | $13.22 | $12.68 | $13.01 | $11.51 | 11,579,790 |
| 2018-07-05 | $13.20 | $13.40 | $12.97 | $13.01 | $11.51 | 8,406,440 |
| 2018-07-04 | $13.43 | $13.43 | $13.15 | $13.22 | $11.70 | 7,904,380 |
| 2018-07-03 | $13.28 | $13.46 | $13.20 | $13.41 | $11.86 | 9,091,280 |
| 2018-07-02 | $13.74 | $13.75 | $13.21 | $13.28 | $11.75 | 10,277,020 |
| 2018-06-29 | $13.28 | $13.79 | $13.26 | $13.68 | $12.10 | 11,902,190 |
| 2018-06-28 | $13.08 | $13.58 | $13.06 | $13.28 | $11.75 | 9,973,910 |
| 2018-06-27 | $13.45 | $13.50 | $13.04 | $13.08 | $11.57 | 7,272,840 |
| 2018-06-26 | $13.09 | $13.48 | $12.93 | $13.46 | $11.91 | 9,465,780 |
| 2018-06-25 | $13.37 | $13.53 | $13.19 | $13.22 | $11.70 | 9,485,680 |
| 2018-06-22 | $13.03 | $13.35 | $12.91 | $13.32 | $11.78 | 8,895,840 |
| 2018-06-21 | $13.33 | $13.48 | $13.10 | $13.12 | $11.61 | 11,055,310 |
| 2018-06-20 | $13.52 | $13.62 | $13.19 | $13.32 | $11.78 | 12,583,740 |
| 2018-06-19 | $14.30 | $14.47 | $13.15 | $13.52 | $11.96 | 19,815,270 |
| 2018-06-18 | $14.54 | $14.54 | $14.54 | $14.54 | $12.86 | 0 |
| 2018-06-15 | $15.02 | $15.10 | $14.50 | $14.54 | $12.86 | 11,941,370 |
| 2018-06-14 | $14.91 | $15.12 | $14.89 | $15.02 | $13.29 | 6,560,540 |
| 2018-06-13 | $15.30 | $15.30 | $14.93 | $14.96 | $13.23 | 8,333,010 |
| 2018-06-12 | $15.36 | $15.37 | $15.19 | $15.30 | $13.54 | 5,615,650 |
| 2018-06-11 | $15.31 | $15.46 | $15.20 | $15.32 | $13.55 | 5,879,950 |
| 2018-06-08 | $15.76 | $15.76 | $15.25 | $15.33 | $13.56 | 9,638,080 |
| 2018-06-07 | $15.73 | $16.06 | $15.73 | $15.79 | $13.97 | 9,067,760 |
| 2018-06-06 | $15.72 | $15.77 | $15.60 | $15.71 | $13.90 | 5,782,440 |
| 2018-06-05 | $15.55 | $15.75 | $15.53 | $15.73 | $13.92 | 5,805,390 |
| 2018-06-04 | $15.56 | $15.71 | $15.54 | $15.55 | $13.76 | 5,612,010 |
| 2018-06-01 | $15.74 | $15.86 | $15.45 | $15.56 | $13.77 | 13,759,000 |
| 2018-05-31 | $15.79 | $15.89 | $15.60 | $15.81 | $13.99 | 11,052,040 |
| 2018-05-30 | $16.08 | $16.08 | $15.65 | $15.69 | $13.88 | 9,832,590 |
| 2018-05-29 | $16.41 | $16.52 | $16.18 | $16.23 | $14.36 | 6,137,470 |
| 2018-05-28 | $16.41 | $16.56 | $16.31 | $16.45 | $14.55 | 6,186,620 |
| 2018-05-25 | $16.53 | $16.62 | $16.36 | $16.40 | $14.51 | 5,712,170 |
| 2018-05-24 | $16.65 | $16.78 | $16.51 | $16.53 | $14.62 | 5,253,000 |
| 2018-05-23 | $16.86 | $16.86 | $16.64 | $16.65 | $14.73 | 5,539,170 |
| 2018-05-22 | $17.03 | $17.05 | $16.75 | $16.89 | $14.94 | 6,919,180 |
| 2018-05-21 | $16.93 | $17.12 | $16.93 | $17.04 | $15.07 | 8,801,820 |
| 2018-05-18 | $16.67 | $16.85 | $16.64 | $16.83 | $14.89 | 5,265,480 |
| 2018-05-17 | $16.83 | $16.89 | $16.64 | $16.66 | $14.74 | 6,382,330 |
| 2018-05-16 | $16.90 | $16.99 | $16.81 | $16.83 | $14.89 | 5,743,930 |
| 2018-05-15 | $17.09 | $17.11 | $16.82 | $16.99 | $15.03 | 7,560,100 |
| 2018-05-14 | $17.07 | $17.17 | $16.98 | $17.06 | $15.09 | 8,606,620 |
| 2018-05-11 | $17.24 | $17.25 | $16.98 | $17.01 | $15.05 | 7,296,480 |
| 2018-05-10 | $17.18 | $17.35 | $16.97 | $17.22 | $15.23 | 9,133,780 |
| 2018-05-09 | $17.38 | $17.38 | $17.09 | $17.13 | $15.15 | 6,670,810 |
| 2018-05-08 | $17.16 | $17.41 | $17.07 | $17.39 | $15.38 | 10,817,110 |
| 2018-05-07 | $17.16 | $17.28 | $17.05 | $17.20 | $15.22 | 11,380,180 |
| 2018-05-04 | $17.05 | $17.17 | $16.93 | $17.05 | $15.08 | 9,651,770 |
| 2018-05-03 | $16.54 | $17.22 | $16.45 | $17.14 | $15.16 | 25,925,920 |
| 2018-05-02 | $16.57 | $16.68 | $16.43 | $16.45 | $14.55 | 7,553,960 |
| 2018-05-01 | $16.43 | $16.43 | $16.43 | $16.43 | $14.54 | 0 |
| 2018-04-30 | $16.43 | $16.43 | $16.43 | $16.43 | $14.54 | 0 |
| 2018-04-27 | $16.36 | $16.68 | $16.29 | $16.43 | $14.54 | 9,577,640 |
| 2018-04-26 | $16.82 | $16.89 | $16.27 | $16.30 | $14.42 | 11,785,510 |
| 2018-04-25 | $16.75 | $16.88 | $16.70 | $16.79 | $14.85 | 5,795,580 |
| 2018-04-24 | $16.42 | $16.86 | $16.42 | $16.78 | $14.84 | 9,642,890 |
| 2018-04-23 | $16.28 | $16.53 | $16.23 | $16.36 | $14.47 | 6,618,650 |
| 2018-04-20 | $16.81 | $16.95 | $16.30 | $16.32 | $14.44 | 11,204,320 |
| 2018-04-19 | $16.87 | $17.08 | $16.79 | $16.86 | $14.92 | 6,455,580 |
| 2018-04-18 | $16.66 | $16.89 | $16.61 | $16.86 | $14.92 | 14,464,590 |
| 2018-04-17 | $16.62 | $16.90 | $16.50 | $16.50 | $14.60 | 9,525,300 |
| 2018-04-16 | $16.99 | $17.00 | $16.60 | $16.61 | $14.69 | 9,348,390 |
| 2018-04-13 | $17.37 | $17.51 | $17.03 | $17.05 | $15.08 | 6,962,080 |
| 2018-04-12 | $17.44 | $17.59 | $17.26 | $17.30 | $15.30 | 6,794,450 |
| 2018-04-11 | $17.52 | $17.66 | $17.42 | $17.45 | $15.44 | 11,422,970 |
| 2018-04-10 | $17.18 | $17.50 | $17.17 | $17.49 | $15.47 | 10,320,470 |
| 2018-04-09 | $17.10 | $17.20 | $16.97 | $17.13 | $15.15 | 9,002,170 |
| 2018-04-06 | $17.13 | $17.13 | $17.13 | $17.13 | $15.15 | 0 |
| 2018-04-05 | $17.13 | $17.13 | $17.13 | $17.13 | $15.15 | 0 |
| 2018-04-04 | $17.48 | $17.69 | $17.12 | $17.13 | $15.15 | 10,696,080 |
| 2018-04-03 | $17.40 | $17.75 | $17.23 | $17.47 | $15.46 | 10,984,180 |
| 2018-04-02 | $17.36 | $17.87 | $17.26 | $17.52 | $15.50 | 17,833,480 |
| 2018-03-30 | $17.34 | $17.44 | $17.20 | $17.36 | $15.36 | 10,824,540 |
| 2018-03-29 | $16.97 | $17.38 | $16.85 | $17.32 | $15.32 | 18,650,270 |
| 2018-03-28 | $16.80 | $17.05 | $16.71 | $16.93 | $14.98 | 10,282,170 |
| 2018-03-27 | $17.00 | $17.06 | $16.75 | $16.93 | $14.98 | 13,768,210 |
| 2018-03-26 | $16.68 | $16.89 | $16.54 | $16.84 | $14.90 | 10,032,080 |
| 2018-03-23 | $16.67 | $17.11 | $16.40 | $17.01 | $15.05 | 29,896,430 |
| 2018-03-22 | $17.06 | $17.30 | $17.00 | $17.11 | $15.14 | 8,217,360 |
| 2018-03-21 | $17.14 | $17.52 | $17.03 | $17.11 | $15.14 | 13,907,620 |
| 2018-03-20 | $16.91 | $17.15 | $16.88 | $17.11 | $15.14 | 6,731,300 |
| 2018-03-19 | $17.01 | $17.19 | $16.96 | $17.03 | $15.07 | 9,066,360 |
| 2018-03-16 | $17.33 | $17.43 | $17.00 | $17.03 | $15.07 | 8,570,190 |
| 2018-03-15 | $17.20 | $17.39 | $17.18 | $17.30 | $15.30 | 6,357,930 |
| 2018-03-14 | $17.45 | $17.48 | $17.30 | $17.30 | $15.30 | 7,081,160 |
| 2018-03-13 | $17.77 | $17.77 | $17.38 | $17.47 | $15.46 | 9,324,070 |
| 2018-03-12 | $17.61 | $17.86 | $17.51 | $17.80 | $15.75 | 18,808,680 |
| 2018-03-09 | $17.28 | $17.63 | $17.16 | $17.55 | $15.53 | 16,887,020 |
| 2018-03-08 | $17.24 | $17.35 | $17.18 | $17.28 | $15.29 | 6,642,940 |
| 2018-03-07 | $17.32 | $17.54 | $17.15 | $17.30 | $15.30 | 10,252,730 |
| 2018-03-06 | $17.10 | $17.43 | $16.93 | $17.42 | $15.41 | 16,819,320 |
| 2018-03-05 | $16.90 | $17.15 | $16.88 | $17.01 | $15.05 | 9,287,750 |
| 2018-03-02 | $17.10 | $17.24 | $16.95 | $16.96 | $15.00 | 8,958,250 |
| 2018-03-01 | $16.99 | $17.29 | $16.85 | $17.19 | $15.21 | 8,339,890 |
| 2018-02-28 | $17.25 | $17.39 | $17.01 | $17.10 | $15.13 | 12,979,160 |
| 2018-02-27 | $17.48 | $17.48 | $17.18 | $17.42 | $15.41 | 15,920,410 |
| 2018-02-26 | $17.17 | $17.58 | $17.00 | $17.47 | $15.46 | 16,896,310 |
| 2018-02-23 | $17.06 | $17.22 | $16.88 | $17.08 | $15.11 | 12,144,550 |
| 2018-02-22 | $16.91 | $17.07 | $16.83 | $17.02 | $15.06 | 16,744,100 |
| 2018-02-21 | $16.74 | $16.74 | $16.74 | $16.74 | $14.81 | 0 |
| 2018-02-20 | $16.74 | $16.74 | $16.74 | $16.74 | $14.81 | 0 |
| 2018-02-19 | $16.74 | $16.74 | $16.74 | $16.74 | $14.81 | 0 |
| 2018-02-16 | $16.74 | $16.74 | $16.74 | $16.74 | $14.81 | 0 |
| 2018-02-15 | $16.74 | $16.74 | $16.74 | $16.74 | $14.81 | 0 |
| 2018-02-14 | $16.81 | $16.94 | $16.50 | $16.74 | $14.81 | 9,125,150 |
| 2018-02-13 | $16.80 | $17.20 | $16.72 | $16.76 | $14.83 | 20,281,800 |
| 2018-02-12 | $16.86 | $17.01 | $16.58 | $16.63 | $14.71 | 20,476,500 |
| 2018-02-09 | $17.60 | $17.69 | $16.28 | $16.99 | $15.03 | 37,590,610 |
| 2018-02-08 | $18.37 | $18.59 | $17.73 | $18.09 | $16.00 | 23,481,130 |
| 2018-02-07 | $19.08 | $19.13 | $18.21 | $18.55 | $16.41 | 26,584,460 |
| 2018-02-06 | $18.70 | $19.18 | $18.44 | $18.80 | $16.63 | 42,578,550 |
| 2018-02-05 | $18.85 | $19.38 | $18.68 | $19.25 | $17.03 | 22,025,370 |
| 2018-02-02 | $19.20 | $19.43 | $18.92 | $19.31 | $17.08 | 20,074,190 |
| 2018-02-01 | $19.21 | $19.48 | $18.83 | $19.46 | $17.22 | 36,071,270 |
| 2018-01-31 | $19.27 | $19.47 | $18.91 | $19.19 | $16.98 | 24,408,260 |
| 2018-01-30 | $19.83 | $19.90 | $19.24 | $19.36 | $17.13 | 28,516,470 |
| 2018-01-29 | $20.33 | $20.68 | $19.65 | $19.88 | $17.59 | 29,687,780 |
| 2018-01-26 | $20.10 | $20.57 | $20.05 | $20.36 | $18.01 | 23,444,600 |
| 2018-01-25 | $20.35 | $20.62 | $20.15 | $20.19 | $17.86 | 27,218,240 |
| 2018-01-24 | $19.48 | $20.69 | $19.17 | $20.64 | $18.26 | 69,518,140 |
| 2018-01-23 | $19.10 | $19.48 | $19.08 | $19.39 | $17.15 | 32,400,990 |
| 2018-01-22 | $19.07 | $19.36 | $18.80 | $19.16 | $16.95 | 27,712,220 |
| 2018-01-19 | $18.71 | $19.50 | $18.61 | $19.16 | $16.95 | 49,229,810 |
| 2018-01-18 | $18.56 | $19.01 | $18.42 | $18.63 | $16.48 | 36,906,910 |
| 2018-01-17 | $18.09 | $19.16 | $18.08 | $18.52 | $16.38 | 64,442,150 |
| 2018-01-16 | $17.65 | $18.05 | $17.38 | $18.01 | $15.93 | 31,594,410 |
| 2018-01-15 | $18.05 | $18.15 | $17.70 | $17.73 | $15.69 | 18,375,030 |
| 2018-01-12 | $18.05 | $18.49 | $17.98 | $18.05 | $15.97 | 16,689,860 |
| 2018-01-11 | $18.01 | $18.23 | $17.86 | $18.11 | $16.02 | 12,388,240 |
| 2018-01-10 | $18.28 | $18.48 | $17.98 | $18.16 | $16.07 | 21,717,920 |
| 2018-01-09 | $18.55 | $18.64 | $18.16 | $18.22 | $16.12 | 21,984,900 |
| 2018-01-08 | $17.74 | $18.74 | $17.73 | $18.55 | $16.41 | 40,450,390 |
| 2018-01-05 | $17.80 | $17.99 | $17.67 | $17.82 | $15.76 | 15,701,850 |
| 2018-01-04 | $17.79 | $17.96 | $17.65 | $17.81 | $15.76 | 13,869,900 |
| 2018-01-03 | $17.50 | $17.96 | $17.43 | $17.82 | $15.76 | 26,974,680 |
| 2018-01-02 | $17.18 | $17.65 | $17.05 | $17.54 | $15.52 | 26,990,920 |
| 2018-01-01 | $17.16 | $17.16 | $17.16 | $17.16 | $15.18 | 0 |
| 2017-12-29 | $17.03 | $17.20 | $16.96 | $17.16 | $15.18 | 14,137,070 |
| 2017-12-28 | $16.91 | $17.23 | $16.82 | $16.97 | $15.01 | 16,830,570 |
| 2017-12-27 | $17.19 | $17.19 | $16.73 | $16.93 | $14.98 | 18,419,450 |
| 2017-12-26 | $17.01 | $17.24 | $16.91 | $17.14 | $15.16 | 14,453,900 |
| 2017-12-25 | $17.35 | $17.47 | $16.97 | $16.99 | $15.03 | 19,177,780 |
| 2017-12-22 | $17.49 | $17.65 | $17.36 | $17.38 | $15.38 | 15,372,750 |
| 2017-12-21 | $17.40 | $17.71 | $17.23 | $17.51 | $15.49 | 24,771,300 |
| 2017-12-20 | $17.66 | $17.69 | $17.27 | $17.44 | $15.43 | 21,131,840 |
| 2017-12-19 | $17.61 | $17.80 | $17.57 | $17.66 | $15.62 | 12,961,930 |
| 2017-12-18 | $17.68 | $17.78 | $17.45 | $17.57 | $15.54 | 13,755,650 |
| 2017-12-15 | $17.77 | $17.84 | $17.59 | $17.65 | $15.61 | 15,568,830 |
| 2017-12-14 | $18.15 | $18.15 | $17.69 | $17.86 | $15.80 | 16,904,570 |
| 2017-12-13 | $18.10 | $18.25 | $17.97 | $18.07 | $15.99 | 15,209,200 |
| 2017-12-12 | $18.66 | $18.66 | $18.11 | $18.14 | $16.05 | 17,394,920 |
| 2017-12-11 | $18.65 | $18.74 | $18.48 | $18.60 | $16.45 | 17,096,850 |
| 2017-12-08 | $18.83 | $18.98 | $18.61 | $18.69 | $16.53 | 15,680,650 |
| 2017-12-07 | $19.03 | $19.08 | $18.77 | $18.94 | $16.76 | 15,660,900 |
| 2017-12-06 | $19.14 | $19.22 | $18.85 | $19.18 | $16.97 | 18,057,390 |
| 2017-12-05 | $18.67 | $19.24 | $18.53 | $19.17 | $16.96 | 35,531,930 |
| 2017-12-04 | $18.87 | $18.87 | $18.45 | $18.67 | $16.52 | 21,908,640 |
| 2017-12-01 | $19.05 | $19.19 | $18.80 | $18.94 | $16.76 | 19,514,380 |
| 2017-11-30 | $18.98 | $19.65 | $18.82 | $19.14 | $16.93 | 25,685,930 |
| 2017-11-29 | $19.28 | $19.28 | $18.75 | $19.13 | $16.92 | 26,463,560 |
| 2017-11-28 | $19.38 | $19.55 | $19.00 | $19.27 | $17.05 | 20,390,360 |
| 2017-11-27 | $19.40 | $19.72 | $19.10 | $19.57 | $17.31 | 30,873,200 |
| 2017-11-24 | $19.31 | $19.57 | $19.00 | $19.54 | $17.29 | 29,531,630 |
| 2017-11-23 | $19.92 | $20.44 | $19.17 | $19.48 | $17.23 | 45,503,070 |
| 2017-11-22 | $19.84 | $20.29 | $19.75 | $20.01 | $17.70 | 50,171,480 |
| 2017-11-21 | $18.79 | $20.44 | $18.70 | $19.87 | $17.58 | 89,448,480 |
| 2017-11-20 | $19.05 | $19.05 | $18.56 | $18.85 | $16.68 | 25,262,020 |
| 2017-11-17 | $18.59 | $19.30 | $18.43 | $19.27 | $17.05 | 38,367,610 |
| 2017-11-16 | $18.86 | $19.00 | $18.50 | $18.60 | $16.45 | 17,110,460 |
| 2017-11-15 | $18.90 | $19.25 | $18.75 | $18.96 | $16.77 | 17,586,670 |
| 2017-11-14 | $19.42 | $19.52 | $18.79 | $19.05 | $16.85 | 23,543,200 |
| 2017-11-13 | $19.50 | $19.89 | $19.32 | $19.35 | $17.12 | 28,387,730 |
| 2017-11-10 | $19.40 | $19.78 | $19.15 | $19.46 | $17.22 | 26,827,100 |
| 2017-11-09 | $18.92 | $19.48 | $18.90 | $19.47 | $17.22 | 29,190,060 |
| 2017-11-08 | $18.56 | $19.69 | $18.42 | $19.13 | $16.92 | 46,523,590 |
| 2017-11-07 | $18.23 | $18.75 | $18.23 | $18.54 | $16.40 | 29,259,940 |
| 2017-11-06 | $18.38 | $18.50 | $18.14 | $18.28 | $16.17 | 18,255,240 |
| 2017-11-03 | $18.38 | $18.53 | $18.07 | $18.49 | $16.36 | 18,799,720 |
| 2017-11-02 | $18.42 | $18.66 | $18.09 | $18.42 | $16.30 | 22,748,030 |
| 2017-11-01 | $18.70 | $18.94 | $18.29 | $18.37 | $16.25 | 23,541,460 |
| 2017-10-31 | $18.71 | $18.87 | $18.52 | $18.67 | $16.52 | 15,926,620 |
| 2017-10-30 | $19.89 | $19.89 | $18.45 | $18.94 | $16.76 | 43,730,760 |
| 2017-10-27 | $19.70 | $19.93 | $19.67 | $19.91 | $17.61 | 14,519,530 |
| 2017-10-26 | $19.70 | $19.99 | $19.46 | $19.77 | $17.49 | 21,001,600 |
| 2017-10-25 | $19.72 | $19.84 | $19.52 | $19.71 | $17.44 | 9,668,530 |
| 2017-10-24 | $19.44 | $19.76 | $19.40 | $19.73 | $17.45 | 15,966,420 |
| 2017-10-23 | $19.78 | $19.82 | $19.35 | $19.44 | $17.20 | 15,195,620 |
| 2017-10-20 | $19.84 | $19.99 | $19.70 | $19.76 | $17.48 | 11,367,910 |
| 2017-10-19 | $20.37 | $20.47 | $19.55 | $20.03 | $17.72 | 35,638,220 |
| 2017-10-18 | $20.23 | $20.55 | $20.18 | $20.50 | $18.14 | 24,743,400 |
| 2017-10-17 | $20.20 | $20.37 | $20.10 | $20.18 | $17.85 | 16,515,640 |
| 2017-10-16 | $20.26 | $20.42 | $20.11 | $20.22 | $17.89 | 20,470,970 |
| 2017-10-13 | $20.54 | $20.62 | $20.18 | $20.26 | $17.92 | 25,030,380 |
| 2017-10-12 | $20.77 | $20.82 | $20.35 | $20.54 | $18.17 | 19,488,930 |
| 2017-10-11 | $20.79 | $20.96 | $20.58 | $20.71 | $18.32 | 19,005,730 |
| 2017-10-10 | $21.11 | $21.36 | $20.56 | $20.88 | $18.47 | 34,170,660 |
| 2017-10-09 | $21.81 | $22.35 | $21.05 | $21.07 | $18.64 | 44,367,530 |
| 2017-10-06 | $21.39 | $21.39 | $21.39 | $21.39 | $18.92 | 0 |
| 2017-10-05 | $21.39 | $21.39 | $21.39 | $21.39 | $18.92 | 0 |
| 2017-10-04 | $21.39 | $21.39 | $21.39 | $21.39 | $18.92 | 0 |
| 2017-10-03 | $21.39 | $21.39 | $21.39 | $21.39 | $18.92 | 0 |
| 2017-10-02 | $21.39 | $21.39 | $21.39 | $21.39 | $18.92 | 0 |
| 2017-09-29 | $20.76 | $21.68 | $20.74 | $21.39 | $18.92 | 35,339,260 |
| 2017-09-28 | $20.70 | $20.94 | $20.56 | $20.74 | $18.35 | 15,917,180 |
| 2017-09-27 | $20.55 | $21.05 | $20.48 | $20.93 | $18.52 | 24,975,780 |
| 2017-09-26 | $20.50 | $20.86 | $20.39 | $20.59 | $18.22 | 17,237,960 |
| 2017-09-25 | $20.27 | $20.58 | $20.15 | $20.57 | $18.20 | 24,911,300 |
| 2017-09-22 | $20.05 | $20.39 | $19.90 | $20.37 | $18.02 | 23,118,490 |
| 2017-09-21 | $20.14 | $20.65 | $20.08 | $20.18 | $17.85 | 23,256,720 |
| 2017-09-20 | $20.20 | $20.33 | $19.92 | $20.16 | $17.83 | 20,074,770 |
| 2017-09-19 | $20.50 | $20.65 | $20.04 | $20.15 | $17.83 | 23,092,940 |
| 2017-09-18 | $20.39 | $20.81 | $20.30 | $20.44 | $18.08 | 30,241,840 |
| 2017-09-15 | $20.22 | $20.68 | $20.00 | $20.39 | $18.04 | 28,380,160 |
| 2017-09-14 | $20.32 | $21.00 | $20.22 | $20.38 | $18.03 | 37,562,470 |
| 2017-09-13 | $20.68 | $20.68 | $20.15 | $20.42 | $18.06 | 35,245,120 |
| 2017-09-12 | $19.80 | $21.15 | $19.80 | $20.70 | $18.31 | 57,572,960 |
| 2017-09-11 | $19.48 | $20.07 | $19.30 | $19.69 | $17.42 | 26,143,380 |
| 2017-09-08 | $19.68 | $19.84 | $19.44 | $19.58 | $17.32 | 20,031,560 |
| 2017-09-07 | $19.60 | $20.20 | $19.60 | $19.76 | $17.48 | 39,025,110 |
| 2017-09-06 | $19.52 | $19.68 | $19.31 | $19.58 | $17.32 | 18,307,970 |
| 2017-09-05 | $19.86 | $19.99 | $19.50 | $19.60 | $17.34 | 29,376,090 |
| 2017-09-04 | $19.75 | $19.93 | $19.35 | $19.86 | $17.57 | 28,548,480 |
| 2017-09-01 | $19.55 | $20.08 | $19.55 | $19.69 | $17.42 | 45,305,480 |
| 2017-08-31 | $19.44 | $19.87 | $19.18 | $19.54 | $17.29 | 30,953,750 |
| 2017-08-30 | $19.18 | $19.95 | $19.18 | $19.39 | $17.15 | 44,631,880 |
| 2017-08-29 | $19.47 | $19.49 | $19.09 | $19.22 | $17.00 | 35,381,780 |
| 2017-08-28 | $18.45 | $19.52 | $18.40 | $19.50 | $17.25 | 78,810,290 |
| 2017-08-25 | $17.62 | $18.21 | $17.60 | $18.15 | $16.06 | 35,675,600 |
| 2017-08-24 | $17.90 | $17.92 | $17.58 | $17.61 | $15.58 | 10,902,720 |
| 2017-08-23 | $17.84 | $18.13 | $17.77 | $17.89 | $15.83 | 15,302,520 |
| 2017-08-22 | $17.91 | $18.06 | $17.75 | $17.84 | $15.78 | 10,064,000 |
| 2017-08-21 | $17.80 | $17.94 | $17.74 | $17.90 | $15.84 | 8,755,010 |
| 2017-08-18 | $18.01 | $18.15 | $17.81 | $17.83 | $15.77 | 14,614,250 |
| 2017-08-17 | $17.78 | $18.14 | $17.66 | $18.09 | $16.00 | 18,277,060 |
| 2017-08-16 | $17.81 | $17.92 | $17.73 | $17.79 | $15.74 | 9,292,910 |
| 2017-08-15 | $17.79 | $17.98 | $17.72 | $17.91 | $15.84 | 17,551,630 |
| 2017-08-14 | $17.55 | $17.92 | $17.46 | $17.79 | $15.74 | 24,448,640 |
| 2017-08-11 | $17.94 | $18.02 | $17.51 | $17.57 | $15.54 | 26,465,010 |
| 2017-08-10 | $17.86 | $18.24 | $17.85 | $18.11 | $16.02 | 20,691,130 |
| 2017-08-09 | $18.37 | $18.37 | $17.90 | $17.94 | $15.87 | 18,095,070 |
| 2017-08-08 | $18.11 | $18.38 | $17.86 | $18.24 | $16.14 | 21,436,990 |
| 2017-08-07 | $18.27 | $18.54 | $17.95 | $18.09 | $16.00 | 22,924,720 |
| 2017-08-04 | $18.00 | $18.58 | $17.94 | $18.24 | $16.14 | 29,130,680 |
| 2017-08-03 | $18.17 | $18.45 | $18.03 | $18.08 | $15.99 | 28,272,580 |
| 2017-08-02 | $18.00 | $18.26 | $17.81 | $18.20 | $16.10 | 38,075,790 |
| 2017-08-01 | $17.90 | $18.22 | $17.80 | $18.01 | $15.93 | 27,637,630 |
| 2017-07-31 | $17.50 | $18.15 | $17.45 | $17.91 | $15.84 | 28,283,050 |
| 2017-07-28 | $17.78 | $17.85 | $17.53 | $17.54 | $15.52 | 11,374,330 |
| 2017-07-27 | $17.74 | $17.91 | $17.35 | $17.86 | $15.80 | 20,892,180 |
| 2017-07-26 | $17.54 | $17.79 | $17.47 | $17.74 | $15.69 | 16,693,250 |
| 2017-07-25 | $17.63 | $17.81 | $17.53 | $17.57 | $15.54 | 11,316,610 |
| 2017-07-24 | $17.71 | $17.94 | $17.66 | $17.68 | $15.64 | 17,843,000 |
| 2017-07-21 | $17.91 | $17.97 | $17.68 | $17.80 | $15.75 | 17,024,890 |
| 2017-07-20 | $18.18 | $18.28 | $17.96 | $18.10 | $15.84 | 32,526,700 |
| 2017-07-19 | $16.98 | $18.25 | $16.93 | $18.22 | $15.95 | 53,728,890 |
| 2017-07-18 | $17.35 | $17.44 | $16.89 | $17.10 | $14.97 | 25,418,890 |
| 2017-07-17 | $18.00 | $18.09 | $17.31 | $17.38 | $15.21 | 39,732,630 |
| 2017-07-14 | $17.74 | $17.91 | $17.59 | $17.82 | $15.60 | 33,240,170 |
| 2017-07-13 | $17.18 | $17.75 | $17.15 | $17.72 | $15.51 | 42,416,370 |
| 2017-07-12 | $17.37 | $17.48 | $17.09 | $17.17 | $15.03 | 18,971,060 |
| 2017-07-11 | $17.27 | $17.56 | $17.21 | $17.37 | $15.20 | 22,179,260 |
| 2017-07-10 | $17.26 | $17.59 | $17.18 | $17.28 | $15.13 | 25,074,330 |
| 2017-07-07 | $16.90 | $17.33 | $16.80 | $17.27 | $15.12 | 16,866,220 |
| 2017-07-06 | $17.02 | $17.04 | $16.78 | $16.96 | $14.85 | 10,981,970 |
| 2017-07-05 | $16.93 | $17.02 | $16.90 | $17.00 | $14.88 | 8,936,220 |
| 2017-07-04 | $17.12 | $17.14 | $16.89 | $16.94 | $14.83 | 12,752,670 |
| 2017-07-03 | $17.22 | $17.25 | $16.99 | $17.15 | $15.01 | 9,936,730 |
| 2017-06-30 | $17.02 | $17.25 | $16.88 | $17.22 | $15.07 | 11,947,820 |
| 2017-06-29 | $17.11 | $17.18 | $17.02 | $17.05 | $14.92 | 7,114,080 |
| 2017-06-28 | $17.19 | $17.29 | $17.07 | $17.16 | $15.02 | 8,749,820 |
| 2017-06-27 | $17.25 | $17.30 | $17.11 | $17.19 | $15.05 | 8,419,040 |
| 2017-06-26 | $17.12 | $17.37 | $17.12 | $17.24 | $15.09 | 18,749,000 |
| 2017-06-23 | $16.96 | $17.20 | $16.76 | $17.16 | $15.02 | 14,398,060 |
| 2017-06-22 | $17.05 | $17.26 | $16.91 | $17.09 | $14.96 | 19,704,530 |
| 2017-06-21 | $17.30 | $17.38 | $16.93 | $17.01 | $14.89 | 13,868,630 |
| 2017-06-20 | $17.06 | $17.12 | $17.00 | $17.10 | $14.97 | 12,397,160 |
| 2017-06-19 | $16.72 | $17.08 | $16.72 | $17.05 | $14.92 | 12,504,130 |
| 2017-06-16 | $16.89 | $16.91 | $16.76 | $16.79 | $14.70 | 9,586,440 |
| 2017-06-15 | $16.73 | $16.92 | $16.71 | $16.85 | $14.75 | 7,694,790 |
| 2017-06-14 | $16.74 | $16.90 | $16.63 | $16.81 | $14.71 | 8,473,460 |
| 2017-06-13 | $16.69 | $16.86 | $16.58 | $16.73 | $14.64 | 8,200,010 |
| 2017-06-12 | $16.72 | $16.89 | $16.60 | $16.72 | $14.64 | 14,158,260 |
| 2017-06-09 | $17.00 | $17.10 | $16.65 | $16.90 | $14.79 | 20,511,840 |
| 2017-06-08 | $17.02 | $17.07 | $16.91 | $16.98 | $14.86 | 7,365,840 |
| 2017-06-07 | $16.93 | $17.03 | $16.82 | $17.02 | $14.90 | 12,509,210 |
| 2017-06-06 | $16.82 | $16.97 | $16.79 | $16.86 | $14.76 | 7,088,560 |
| 2017-06-05 | $16.81 | $16.90 | $16.72 | $16.85 | $14.75 | 8,675,750 |
| 2017-06-02 | $17.15 | $17.19 | $16.90 | $16.90 | $14.79 | 14,134,160 |
| 2017-06-01 | $16.94 | $17.17 | $16.80 | $17.15 | $15.01 | 35,995,980 |
| 2017-05-31 | $16.85 | $17.03 | $16.70 | $17.00 | $14.88 | 24,938,120 |
| 2017-05-30 | $16.80 | $16.80 | $16.80 | $16.80 | $14.71 | 0 |
| 2017-05-29 | $16.80 | $16.80 | $16.80 | $16.80 | $14.71 | 0 |
| 2017-05-26 | $16.70 | $16.88 | $16.63 | $16.80 | $14.71 | 15,561,570 |
| 2017-05-25 | $16.32 | $16.90 | $16.27 | $16.80 | $14.71 | 27,720,500 |
| 2017-05-24 | $16.18 | $16.39 | $16.15 | $16.38 | $14.34 | 9,675,650 |
| 2017-05-23 | $16.03 | $16.34 | $15.96 | $16.30 | $14.27 | 17,867,740 |
| 2017-05-22 | $16.00 | $16.16 | $15.77 | $16.13 | $14.12 | 11,423,900 |
| 2017-05-19 | $16.08 | $16.15 | $15.97 | $16.03 | $14.03 | 4,681,340 |
| 2017-05-18 | $16.03 | $16.15 | $15.98 | $16.10 | $14.09 | 8,148,360 |
| 2017-05-17 | $16.20 | $16.29 | $16.10 | $16.11 | $14.10 | 7,639,770 |
| 2017-05-16 | $16.18 | $16.22 | $15.99 | $16.20 | $14.18 | 9,699,370 |
| 2017-05-15 | $16.08 | $16.25 | $15.93 | $16.19 | $14.17 | 11,641,450 |
| 2017-05-12 | $15.95 | $16.19 | $15.90 | $15.97 | $13.98 | 8,614,230 |
| 2017-05-11 | $15.70 | $15.97 | $15.69 | $15.94 | $13.95 | 15,801,970 |
| 2017-05-10 | $15.83 | $15.83 | $15.72 | $15.81 | $13.84 | 6,750,540 |
| 2017-05-09 | $15.83 | $15.90 | $15.75 | $15.81 | $13.84 | 4,647,140 |
| 2017-05-08 | $15.79 | $15.93 | $15.71 | $15.92 | $13.94 | 12,466,270 |
| 2017-05-05 | $15.73 | $15.85 | $15.57 | $15.82 | $13.85 | 18,190,520 |
| 2017-05-04 | $15.83 | $15.87 | $15.69 | $15.80 | $13.83 | 8,255,450 |
| 2017-05-03 | $15.86 | $15.90 | $15.70 | $15.83 | $13.86 | 10,446,610 |
| 2017-05-02 | $15.89 | $15.97 | $15.78 | $15.85 | $13.87 | 6,296,440 |
| 2017-05-01 | $15.94 | $15.94 | $15.94 | $15.94 | $13.95 | 0 |
| 2017-04-28 | $15.89 | $15.96 | $15.83 | $15.94 | $13.95 | 6,485,520 |
| 2017-04-27 | $16.10 | $16.10 | $15.79 | $15.94 | $13.95 | 10,083,710 |
| 2017-04-26 | $16.06 | $16.24 | $16.03 | $16.08 | $14.08 | 6,674,470 |
| 2017-04-25 | $16.17 | $16.17 | $16.01 | $16.04 | $14.04 | 5,974,480 |
| 2017-04-24 | $16.10 | $16.26 | $15.91 | $16.23 | $14.21 | 13,773,520 |
| 2017-04-21 | $16.00 | $16.16 | $15.87 | $16.13 | $14.12 | 9,527,600 |
| 2017-04-20 | $15.86 | $15.97 | $15.78 | $15.96 | $13.97 | 12,524,370 |
| 2017-04-19 | $16.05 | $16.05 | $15.66 | $15.98 | $13.99 | 16,160,050 |
| 2017-04-18 | $16.46 | $16.46 | $16.04 | $16.05 | $14.05 | 12,568,850 |
| 2017-04-17 | $16.35 | $16.48 | $16.25 | $16.46 | $14.41 | 7,575,300 |
| 2017-04-14 | $16.43 | $16.51 | $16.27 | $16.40 | $14.36 | 8,467,760 |
| 2017-04-13 | $16.50 | $16.57 | $16.41 | $16.46 | $14.41 | 6,509,610 |
| 2017-04-12 | $16.47 | $16.67 | $16.33 | $16.57 | $14.50 | 15,549,170 |
| 2017-04-11 | $16.38 | $16.48 | $16.24 | $16.45 | $14.40 | 10,701,210 |
| 2017-04-10 | $16.47 | $16.54 | $16.42 | $16.48 | $14.43 | 11,798,830 |
| 2017-04-07 | $16.50 | $16.51 | $16.39 | $16.47 | $14.42 | 13,278,840 |
| 2017-04-06 | $16.50 | $16.52 | $16.40 | $16.48 | $14.43 | 8,803,870 |
| 2017-04-05 | $16.27 | $16.56 | $16.26 | $16.47 | $14.42 | 12,192,630 |
| 2017-04-04 | $16.27 | $16.27 | $16.27 | $16.27 | $14.24 | 0 |
| 2017-04-03 | $16.27 | $16.27 | $16.27 | $16.27 | $14.24 | 0 |
| 2017-03-31 | $16.37 | $16.39 | $16.24 | $16.27 | $14.24 | 6,843,440 |
| 2017-03-30 | $16.38 | $16.43 | $16.23 | $16.37 | $14.33 | 13,437,810 |
| 2017-03-29 | $16.43 | $16.56 | $16.37 | $16.38 | $14.34 | 8,371,510 |
| 2017-03-28 | $16.60 | $16.66 | $16.42 | $16.44 | $14.39 | 6,547,710 |
| 2017-03-27 | $16.59 | $16.71 | $16.50 | $16.58 | $14.51 | 7,245,420 |
| 2017-03-24 | $16.41 | $16.66 | $16.37 | $16.59 | $14.52 | 12,148,950 |
| 2017-03-23 | $16.48 | $16.60 | $16.38 | $16.42 | $14.37 | 12,534,980 |
| 2017-03-22 | $16.54 | $16.60 | $16.47 | $16.48 | $14.43 | 11,042,540 |
| 2017-03-21 | $16.73 | $16.75 | $16.56 | $16.59 | $14.52 | 12,007,360 |
| 2017-03-20 | $16.78 | $16.79 | $16.55 | $16.71 | $14.63 | 11,327,480 |
| 2017-03-17 | $17.03 | $17.05 | $16.71 | $16.76 | $14.67 | 13,756,590 |
| 2017-03-16 | $16.75 | $17.10 | $16.72 | $16.99 | $14.87 | 28,189,530 |
| 2017-03-15 | $16.64 | $16.72 | $16.61 | $16.68 | $14.60 | 8,287,100 |
| 2017-03-14 | $16.68 | $16.74 | $16.64 | $16.65 | $14.57 | 7,396,870 |
| 2017-03-13 | $16.62 | $16.73 | $16.51 | $16.70 | $14.62 | 9,407,770 |
| 2017-03-10 | $16.69 | $16.70 | $16.60 | $16.63 | $14.56 | 7,303,260 |
| 2017-03-09 | $16.69 | $16.73 | $16.51 | $16.69 | $14.61 | 11,609,280 |
| 2017-03-08 | $16.77 | $16.81 | $16.67 | $16.69 | $14.61 | 5,881,200 |
| 2017-03-07 | $16.78 | $16.84 | $16.71 | $16.77 | $14.68 | 6,563,620 |
| 2017-03-06 | $16.72 | $16.85 | $16.68 | $16.82 | $14.72 | 11,646,980 |
| 2017-03-03 | $16.72 | $16.80 | $16.61 | $16.78 | $14.69 | 11,624,670 |
| 2017-03-02 | $16.83 | $16.98 | $16.76 | $16.80 | $14.71 | 17,573,810 |
| 2017-03-01 | $16.84 | $16.93 | $16.76 | $16.78 | $14.69 | 11,376,970 |
| 2017-02-28 | $16.76 | $16.88 | $16.76 | $16.83 | $14.73 | 6,449,810 |
| 2017-02-27 | $17.00 | $17.00 | $16.73 | $16.77 | $14.68 | 11,132,000 |
| 2017-02-24 | $16.86 | $17.00 | $16.85 | $16.99 | $14.87 | 8,692,330 |
| 2017-02-23 | $17.10 | $17.11 | $16.83 | $16.89 | $14.78 | 16,499,250 |
| 2017-02-22 | $17.16 | $17.20 | $16.95 | $17.06 | $14.93 | 12,097,450 |
| 2017-02-21 | $17.13 | $17.32 | $17.09 | $17.15 | $15.01 | 16,541,190 |
| 2017-02-20 | $16.95 | $17.15 | $16.87 | $17.11 | $14.98 | 15,166,630 |
| 2017-02-17 | $17.03 | $17.44 | $16.94 | $16.96 | $14.85 | 26,267,160 |
| 2017-02-16 | $16.76 | $17.08 | $16.70 | $16.95 | $14.84 | 11,513,030 |
| 2017-02-15 | $17.07 | $17.08 | $16.75 | $16.82 | $14.72 | 14,615,840 |
| 2017-02-14 | $17.00 | $17.04 | $16.83 | $16.89 | $14.78 | 10,049,310 |
| 2017-02-13 | $16.87 | $17.09 | $16.81 | $16.98 | $14.86 | 17,244,440 |
| 2017-02-10 | $16.80 | $16.98 | $16.75 | $16.88 | $14.78 | 15,821,480 |
| 2017-02-09 | $16.75 | $16.92 | $16.70 | $16.82 | $14.72 | 14,237,790 |
| 2017-02-08 | $16.45 | $16.82 | $16.42 | $16.81 | $14.71 | 15,208,380 |
| 2017-02-07 | $16.49 | $16.52 | $16.38 | $16.46 | $14.41 | 7,693,440 |
| 2017-02-06 | $16.50 | $16.58 | $16.43 | $16.53 | $14.47 | 6,206,480 |
| 2017-02-03 | $16.76 | $16.85 | $16.47 | $16.53 | $14.47 | 6,953,680 |
| 2017-02-02 | $16.76 | $16.76 | $16.76 | $16.76 | $14.67 | 0 |
| 2017-02-01 | $16.76 | $16.76 | $16.76 | $16.76 | $14.67 | 0 |
| 2017-01-31 | $16.76 | $16.76 | $16.76 | $16.76 | $14.67 | 0 |
| 2017-01-30 | $16.76 | $16.76 | $16.76 | $16.76 | $14.67 | 0 |
| 2017-01-27 | $16.76 | $16.76 | $16.76 | $16.76 | $14.67 | 0 |
| 2017-01-26 | $16.70 | $16.85 | $16.69 | $16.76 | $14.67 | 7,198,490 |
| 2017-01-25 | $16.70 | $16.77 | $16.60 | $16.67 | $14.59 | 7,725,060 |
| 2017-01-24 | $16.75 | $16.76 | $16.66 | $16.69 | $14.61 | 6,498,850 |
| 2017-01-23 | $16.74 | $16.88 | $16.70 | $16.79 | $14.70 | 9,275,620 |
| 2017-01-20 | $16.63 | $16.84 | $16.61 | $16.74 | $14.65 | 11,608,930 |
| 2017-01-19 | $16.55 | $16.71 | $16.51 | $16.59 | $14.52 | 8,238,620 |
| 2017-01-18 | $16.53 | $16.72 | $16.44 | $16.55 | $14.49 | 8,783,240 |
| 2017-01-17 | $16.50 | $16.59 | $16.37 | $16.52 | $14.46 | 7,573,550 |
| 2017-01-16 | $16.24 | $16.70 | $16.07 | $16.64 | $14.57 | 39,557,970 |
| 2017-01-13 | $16.24 | $16.45 | $16.20 | $16.38 | $14.34 | 9,954,770 |
| 2017-01-12 | $16.30 | $16.42 | $16.25 | $16.29 | $14.26 | 8,629,130 |
| 2017-01-11 | $16.43 | $16.52 | $16.31 | $16.32 | $14.29 | 10,325,930 |
| 2017-01-10 | $16.47 | $16.54 | $16.40 | $16.49 | $14.43 | 6,423,480 |
| 2017-01-09 | $16.47 | $16.59 | $16.43 | $16.47 | $14.42 | 9,163,070 |
| 2017-01-06 | $16.63 | $16.65 | $16.48 | $16.49 | $14.43 | 9,141,260 |
| 2017-01-05 | $16.68 | $16.68 | $16.59 | $16.61 | $14.54 | 9,389,340 |
| 2017-01-04 | $16.51 | $16.66 | $16.47 | $16.65 | $14.57 | 14,879,360 |
| 2017-01-03 | $16.31 | $16.65 | $16.30 | $16.50 | $14.44 | 23,594,070 |
| 2017-01-02 | $16.33 | $16.33 | $16.33 | $16.33 | $14.29 | 0 |
| 2016-12-30 | $16.28 | $16.37 | $16.15 | $16.33 | $14.29 | 20,034,030 |
| 2016-12-29 | $16.45 | $16.47 | $16.23 | $16.27 | $14.24 | 18,507,220 |
| 2016-12-28 | $16.53 | $16.58 | $16.39 | $16.45 | $14.40 | 12,280,830 |
| 2016-12-27 | $16.65 | $16.69 | $16.52 | $16.60 | $14.53 | 8,295,160 |
| 2016-12-26 | $16.43 | $16.74 | $16.25 | $16.67 | $14.59 | 11,258,690 |
| 2016-12-23 | $16.70 | $16.73 | $16.48 | $16.54 | $14.48 | 10,592,510 |
| 2016-12-22 | $16.79 | $16.82 | $16.60 | $16.70 | $14.62 | 9,625,140 |
| 2016-12-21 | $16.66 | $16.93 | $16.66 | $16.79 | $14.70 | 22,883,430 |
| 2016-12-20 | $16.56 | $16.65 | $16.47 | $16.62 | $14.55 | 12,155,200 |
| 2016-12-19 | $16.79 | $16.80 | $16.50 | $16.54 | $14.48 | 16,353,570 |
| 2016-12-16 | $16.81 | $16.92 | $16.68 | $16.78 | $14.69 | 15,881,600 |
| 2016-12-15 | $16.95 | $17.09 | $16.68 | $16.80 | $14.71 | 17,459,490 |
| 2016-12-14 | $17.11 | $17.18 | $16.90 | $16.91 | $14.80 | 14,946,630 |
| 2016-12-13 | $17.16 | $17.27 | $17.05 | $17.13 | $14.99 | 17,043,750 |
| 2016-12-12 | $17.68 | $17.72 | $16.83 | $17.40 | $15.23 | 47,575,810 |
| 2016-12-09 | $17.66 | $17.83 | $17.60 | $17.66 | $15.46 | 23,523,120 |
| 2016-12-08 | $17.93 | $17.97 | $17.63 | $17.66 | $15.46 | 17,092,630 |
| 2016-12-07 | $17.86 | $17.94 | $17.73 | $17.93 | $15.69 | 15,897,950 |
| 2016-12-06 | $18.06 | $18.25 | $17.83 | $17.88 | $15.65 | 20,033,350 |
| 2016-12-05 | $18.43 | $18.65 | $17.95 | $18.10 | $15.84 | 32,676,290 |
| 2016-12-02 | $19.17 | $19.21 | $18.49 | $18.77 | $16.43 | 32,972,900 |
| 2016-12-01 | $18.91 | $19.25 | $18.91 | $19.21 | $16.82 | 26,463,350 |
| 2016-11-30 | $19.13 | $19.42 | $18.93 | $19.08 | $16.70 | 27,963,560 |
| 2016-11-29 | $19.20 | $19.50 | $18.91 | $19.25 | $16.85 | 37,177,730 |
| 2016-11-28 | $19.58 | $19.85 | $19.15 | $19.27 | $16.87 | 40,041,660 |
| 2016-11-25 | $19.08 | $19.47 | $18.72 | $19.44 | $17.02 | 26,408,270 |
| 2016-11-24 | $18.89 | $19.35 | $18.79 | $19.06 | $16.68 | 23,502,990 |
| 2016-11-23 | $19.25 | $19.25 | $18.81 | $18.91 | $16.55 | 25,088,720 |
| 2016-11-22 | $18.96 | $19.30 | $18.88 | $19.13 | $16.74 | 29,648,960 |
| 2016-11-21 | $18.67 | $19.11 | $18.64 | $18.92 | $16.56 | 23,105,110 |
| 2016-11-18 | $19.15 | $19.16 | $18.71 | $18.74 | $16.40 | 23,491,100 |
| 2016-11-17 | $19.16 | $19.42 | $18.89 | $19.27 | $16.87 | 20,643,300 |
| 2016-11-16 | $19.41 | $19.48 | $19.08 | $19.20 | $16.81 | 20,005,520 |
| 2016-11-15 | $19.50 | $19.69 | $19.14 | $19.27 | $16.87 | 26,760,510 |
| 2016-11-14 | $19.23 | $20.09 | $19.10 | $19.51 | $17.08 | 61,817,060 |
| 2016-11-11 | $18.69 | $19.40 | $18.54 | $19.34 | $16.93 | 70,503,680 |
| 2016-11-10 | $18.23 | $18.70 | $18.23 | $18.67 | $16.34 | 43,251,330 |
| 2016-11-09 | $18.41 | $18.47 | $17.81 | $18.04 | $15.79 | 28,658,840 |
| 2016-11-08 | $18.52 | $18.67 | $18.24 | $18.40 | $16.11 | 22,326,410 |
| 2016-11-07 | $18.19 | $18.45 | $18.17 | $18.30 | $16.02 | 18,829,350 |
| 2016-11-04 | $18.40 | $18.70 | $18.10 | $18.19 | $15.92 | 34,414,890 |
| 2016-11-03 | $17.92 | $18.85 | $17.89 | $18.38 | $16.09 | 50,713,480 |
| 2016-11-02 | $17.92 | $18.36 | $17.88 | $17.98 | $15.74 | 24,657,390 |
| 2016-11-01 | $17.90 | $18.26 | $17.80 | $18.05 | $15.80 | 28,529,430 |
| 2016-10-31 | $17.80 | $18.31 | $17.45 | $17.95 | $15.71 | 0 |
| 2016-10-28 | $18.03 | $18.76 | $18.00 | $18.19 | $15.92 | 56,305,210 |
| 2016-10-27 | $17.77 | $18.03 | $17.77 | $17.90 | $15.67 | 13,438,620 |
| 2016-10-26 | $17.81 | $18.04 | $17.70 | $17.88 | $15.65 | 15,218,310 |
| 2016-10-25 | $17.98 | $18.09 | $17.73 | $17.90 | $15.67 | 16,731,960 |
| 2016-10-24 | $17.37 | $18.34 | $17.35 | $18.02 | $15.77 | 54,011,510 |
| 2016-10-21 | $17.28 | $17.54 | $17.26 | $17.37 | $15.20 | 16,414,640 |
| 2016-10-20 | $17.37 | $17.42 | $17.25 | $17.28 | $15.13 | 8,789,920 |
| 2016-10-19 | $17.48 | $17.49 | $17.28 | $17.35 | $15.19 | 10,207,090 |
| 2016-10-18 | $17.00 | $17.48 | $16.97 | $17.47 | $15.29 | 24,272,700 |
| 2016-10-17 | $17.24 | $17.35 | $16.96 | $17.02 | $14.90 | 10,103,480 |
| 2016-10-14 | $17.18 | $17.24 | $17.07 | $17.22 | $15.07 | 7,723,750 |
| 2016-10-13 | $17.19 | $17.33 | $17.13 | $17.26 | $15.11 | 8,596,230 |
| 2016-10-12 | $17.30 | $17.30 | $17.13 | $17.20 | $15.06 | 9,396,460 |
| 2016-10-11 | $17.40 | $17.44 | $17.20 | $17.29 | $15.13 | 13,300,550 |
| 2016-10-10 | $17.30 | $17.48 | $17.12 | $17.39 | $15.22 | 14,146,480 |
| 2016-10-07 | $17.19 | $17.19 | $17.19 | $17.19 | $15.05 | 0 |
| 2016-10-06 | $17.19 | $17.19 | $17.19 | $17.19 | $15.05 | 0 |
| 2016-10-05 | $17.19 | $17.19 | $17.19 | $17.19 | $15.05 | 0 |
| 2016-10-04 | $17.19 | $17.19 | $17.19 | $17.19 | $15.05 | 0 |
| 2016-10-03 | $17.19 | $17.19 | $17.19 | $17.19 | $15.05 | 0 |
| 2016-09-30 | $16.90 | $17.22 | $16.88 | $17.19 | $15.05 | 9,425,240 |
| 2016-09-29 | $16.82 | $17.17 | $16.76 | $16.97 | $14.85 | 12,249,070 |
| 2016-09-28 | $16.94 | $17.04 | $16.87 | $16.89 | $14.65 | 7,259,330 |
| 2016-09-27 | $16.78 | $16.99 | $16.74 | $16.94 | $14.69 | 12,881,860 |
| 2016-09-26 | $17.26 | $17.36 | $16.81 | $16.82 | $14.59 | 16,391,800 |
| 2016-09-23 | $17.47 | $17.53 | $17.37 | $17.40 | $15.09 | 6,639,960 |
| 2016-09-22 | $17.48 | $17.59 | $17.40 | $17.44 | $15.12 | 13,092,680 |
| 2016-09-21 | $17.13 | $17.46 | $17.12 | $17.37 | $15.06 | 12,370,660 |
| 2016-09-20 | $17.22 | $17.25 | $17.10 | $17.15 | $14.87 | 6,466,930 |
| 2016-09-19 | $17.18 | $17.27 | $17.17 | $17.22 | $14.93 | 6,263,280 |
| 2016-09-16 | $17.19 | $17.19 | $17.19 | $17.19 | $14.91 | 0 |
| 2016-09-15 | $17.19 | $17.19 | $17.19 | $17.19 | $14.91 | 0 |
| 2016-09-14 | $17.12 | $17.25 | $17.03 | $17.19 | $14.91 | 9,447,250 |
| 2016-09-13 | $17.34 | $17.35 | $17.09 | $17.26 | $14.97 | 11,411,200 |
| 2016-09-12 | $17.39 | $17.39 | $16.90 | $17.34 | $15.04 | 34,920,920 |
| 2016-09-09 | $17.86 | $17.96 | $17.65 | $17.68 | $15.33 | 15,681,900 |
| 2016-09-08 | $18.00 | $18.01 | $17.77 | $17.88 | $15.50 | 14,352,720 |
| 2016-09-07 | $17.92 | $18.38 | $17.88 | $17.99 | $15.60 | 30,503,170 |
| 2016-09-06 | $17.71 | $17.98 | $17.50 | $17.92 | $15.54 | 19,126,250 |
| 2016-09-05 | $17.85 | $18.03 | $17.71 | $17.79 | $15.43 | 14,827,750 |
| 2016-09-02 | $17.60 | $17.96 | $17.55 | $17.83 | $15.46 | 18,824,260 |
| 2016-09-01 | $17.89 | $18.06 | $17.60 | $17.63 | $15.29 | 16,990,190 |
| 2016-08-31 | $17.85 | $18.10 | $17.73 | $17.96 | $15.57 | 17,327,790 |
| 2016-08-30 | $17.82 | $17.98 | $17.68 | $17.86 | $15.49 | 21,422,620 |
| 2016-08-29 | $17.73 | $17.83 | $17.63 | $17.81 | $15.44 | 12,773,820 |
| 2016-08-26 | $18.00 | $18.03 | $17.73 | $17.77 | $15.41 | 14,466,130 |
| 2016-08-25 | $17.68 | $18.07 | $17.64 | $17.97 | $15.58 | 23,949,110 |
| 2016-08-24 | $18.08 | $18.09 | $17.65 | $17.82 | $15.45 | 22,234,480 |
| 2016-08-23 | $17.95 | $18.11 | $17.84 | $18.06 | $15.66 | 20,087,670 |
| 2016-08-22 | $18.22 | $18.42 | $17.86 | $17.93 | $15.55 | 23,695,920 |
| 2016-08-19 | $18.40 | $18.50 | $18.16 | $18.23 | $15.81 | 22,065,060 |
| 2016-08-18 | $18.30 | $18.65 | $18.18 | $18.42 | $15.97 | 34,370,080 |
| 2016-08-17 | $18.65 | $18.85 | $18.18 | $18.40 | $15.96 | 52,426,260 |
| 2016-08-16 | $18.68 | $19.07 | $18.44 | $18.55 | $16.09 | 111,319,860 |
| 2016-08-15 | $17.47 | $19.17 | $17.31 | $19.07 | $16.54 | 158,676,620 |
| 2016-08-12 | $16.68 | $17.47 | $16.60 | $17.43 | $15.11 | 30,230,340 |
| 2016-08-11 | $16.73 | $17.01 | $16.66 | $16.73 | $14.51 | 27,506,360 |
| 2016-08-10 | $16.84 | $16.85 | $16.64 | $16.68 | $14.46 | 12,564,100 |
| 2016-08-09 | $16.75 | $16.85 | $16.63 | $16.77 | $14.54 | 12,920,400 |
| 2016-08-08 | $16.59 | $16.76 | $16.43 | $16.74 | $14.52 | 10,721,610 |
| 2016-08-05 | $16.48 | $16.73 | $16.37 | $16.59 | $14.39 | 13,667,070 |
| 2016-08-04 | $16.39 | $16.51 | $16.24 | $16.48 | $14.29 | 9,215,210 |
| 2016-08-03 | $16.55 | $16.57 | $16.29 | $16.42 | $14.24 | 15,297,290 |
| 2016-08-02 | $16.56 | $16.63 | $16.45 | $16.57 | $14.37 | 9,124,020 |
| 2016-08-01 | $16.71 | $16.87 | $16.39 | $16.55 | $14.35 | 11,471,060 |
| 2016-07-29 | $16.86 | $17.01 | $16.72 | $16.80 | $14.57 | 9,630,090 |
| 2016-07-28 | $17.04 | $17.09 | $16.59 | $16.90 | $14.65 | 17,957,720 |
| 2016-07-27 | $17.46 | $17.59 | $16.50 | $17.26 | $14.97 | 34,826,870 |
| 2016-07-26 | $17.17 | $17.60 | $17.15 | $17.59 | $15.25 | 19,385,800 |
| 2016-07-25 | $17.20 | $17.32 | $17.06 | $17.17 | $14.89 | 7,216,520 |
| 2016-07-22 | $17.38 | $17.38 | $17.14 | $17.23 | $14.94 | 14,659,000 |
| 2016-07-21 | $17.22 | $17.57 | $17.22 | $17.39 | $15.08 | 15,721,330 |
| 2016-07-20 | $17.22 | $17.46 | $17.20 | $17.20 | $14.91 | 9,624,120 |
| 2016-07-19 | $17.19 | $17.38 | $17.01 | $17.34 | $15.04 | 16,907,770 |
| 2016-07-18 | $17.49 | $17.50 | $17.16 | $17.18 | $14.90 | 16,103,250 |
| 2016-07-15 | $17.69 | $17.77 | $17.38 | $17.49 | $15.17 | 15,354,600 |
| 2016-07-14 | $17.50 | $17.82 | $17.50 | $17.70 | $15.35 | 14,757,930 |
| 2016-07-13 | $17.82 | $18.17 | $17.59 | $17.64 | $15.30 | 30,489,970 |
| 2016-07-12 | $17.44 | $17.81 | $17.16 | $17.76 | $15.40 | 30,811,310 |
| 2016-07-11 | $17.31 | $17.81 | $17.21 | $17.44 | $15.12 | 29,568,950 |
| 2016-07-08 | $17.43 | $17.67 | $17.28 | $17.31 | $15.01 | 27,629,330 |
| 2016-07-07 | $17.39 | $17.70 | $17.19 | $17.46 | $15.14 | 23,327,210 |
| 2016-07-06 | $17.11 | $17.66 | $17.06 | $17.47 | $15.15 | 24,673,520 |
| 2016-07-05 | $17.11 | $17.59 | $17.11 | $17.24 | $14.95 | 27,491,940 |
| 2016-07-04 | $16.43 | $17.40 | $16.37 | $17.25 | $14.96 | 55,378,000 |
| 2016-07-01 | $16.58 | $16.85 | $16.50 | $16.57 | $14.37 | 21,545,430 |
| 2016-06-30 | $16.46 | $16.70 | $16.45 | $16.50 | $14.31 | 23,446,690 |
| 2016-06-29 | $16.40 | $16.74 | $16.39 | $16.46 | $14.27 | 31,552,280 |
| 2016-06-28 | $16.03 | $16.55 | $15.95 | $16.36 | $14.19 | 21,641,460 |
| 2016-06-27 | $15.73 | $16.16 | $15.71 | $16.14 | $14.00 | 18,082,320 |
| 2016-06-24 | $16.15 | $16.33 | $15.48 | $15.80 | $13.70 | 27,181,610 |
| 2016-06-23 | $16.09 | $16.10 | $15.80 | $15.92 | $13.81 | 10,622,430 |
| 2016-06-22 | $15.76 | $16.09 | $15.67 | $16.06 | $13.93 | 13,622,650 |
| 2016-06-21 | $15.67 | $16.36 | $15.67 | $15.79 | $13.69 | 29,370,180 |
| 2016-06-20 | $15.52 | $15.64 | $15.40 | $15.54 | $13.48 | 8,221,060 |
| 2016-06-17 | $15.51 | $15.78 | $15.43 | $15.49 | $13.43 | 13,342,430 |
| 2016-06-16 | $15.70 | $15.86 | $15.53 | $15.62 | $13.33 | 15,836,450 |
| 2016-06-15 | $15.25 | $16.07 | $15.21 | $15.74 | $13.43 | 22,246,500 |
| 2016-06-14 | $15.44 | $15.55 | $15.30 | $15.49 | $13.22 | 13,484,310 |
| 2016-06-13 | $16.01 | $16.16 | $15.43 | $15.45 | $13.18 | 17,305,590 |
| 2016-06-10 | $16.27 | $16.27 | $16.27 | $16.27 | $13.88 | 0 |
| 2016-06-09 | $16.27 | $16.27 | $16.27 | $16.27 | $13.88 | 0 |
| 2016-06-08 | $16.30 | $16.39 | $16.10 | $16.27 | $13.88 | 12,357,570 |
| 2016-06-07 | $16.27 | $16.44 | $16.22 | $16.30 | $13.91 | 15,172,410 |
| 2016-06-06 | $16.53 | $16.55 | $16.23 | $16.24 | $13.86 | 13,359,880 |
| 2016-06-03 | $16.40 | $16.63 | $16.25 | $16.44 | $14.03 | 22,426,650 |
| 2016-06-02 | $16.39 | $16.49 | $16.24 | $16.39 | $13.99 | 14,286,130 |
| 2016-06-01 | $16.57 | $16.57 | $16.57 | $16.57 | $14.14 | 0 |
| 2016-05-31 | $15.58 | $16.82 | $15.58 | $16.57 | $14.14 | 47,330,860 |
| 2016-05-30 | $15.48 | $15.63 | $15.38 | $15.52 | $13.24 | 6,119,790 |
| 2016-05-27 | $15.59 | $15.66 | $15.40 | $15.51 | $13.24 | 7,330,750 |
| 2016-05-26 | $15.56 | $15.64 | $15.40 | $15.59 | $13.30 | 10,413,360 |
| 2016-05-25 | $15.70 | $15.85 | $15.52 | $15.53 | $13.25 | 10,163,580 |
| 2016-05-24 | $15.70 | $15.70 | $15.52 | $15.55 | $13.27 | 8,056,900 |
| 2016-05-23 | $15.72 | $15.92 | $15.58 | $15.73 | $13.42 | 13,376,200 |
| 2016-05-20 | $15.55 | $15.79 | $15.40 | $15.75 | $13.44 | 12,604,940 |
| 2016-05-19 | $15.63 | $15.76 | $15.55 | $15.65 | $13.36 | 11,641,730 |
| 2016-05-18 | $15.51 | $15.75 | $15.38 | $15.65 | $13.36 | 21,458,820 |
| 2016-05-17 | $15.71 | $15.88 | $15.49 | $15.65 | $13.36 | 13,693,780 |
| 2016-05-16 | $15.45 | $15.70 | $15.32 | $15.69 | $13.39 | 9,810,760 |
| 2016-05-13 | $15.56 | $15.83 | $15.50 | $15.61 | $13.32 | 15,222,000 |
| 2016-05-12 | $15.34 | $15.65 | $15.23 | $15.61 | $13.32 | 20,323,280 |
| 2016-05-11 | $15.55 | $15.63 | $15.39 | $15.48 | $13.21 | 15,723,660 |
| 2016-05-10 | $15.40 | $15.65 | $15.40 | $15.52 | $13.24 | 17,656,340 |
| 2016-05-09 | $16.18 | $16.19 | $15.40 | $15.58 | $13.30 | 37,859,610 |
| 2016-05-06 | $17.00 | $17.08 | $16.21 | $16.26 | $13.88 | 27,291,460 |
| 2016-05-05 | $16.83 | $17.08 | $16.83 | $16.96 | $14.47 | 13,848,510 |
| 2016-05-04 | $17.00 | $17.10 | $16.90 | $16.95 | $14.46 | 17,203,090 |
| 2016-05-03 | $16.73 | $17.24 | $16.70 | $17.11 | $14.60 | 27,742,760 |
| 2016-05-02 | $16.73 | $16.73 | $16.73 | $16.73 | $14.28 | 0 |
| 2016-04-29 | $16.70 | $16.86 | $16.70 | $16.73 | $14.28 | 11,304,270 |
| 2016-04-28 | $16.92 | $17.00 | $16.63 | $16.83 | $14.36 | 15,850,250 |
| 2016-04-27 | $17.10 | $17.20 | $16.82 | $16.86 | $14.39 | 15,453,100 |
| 2016-04-26 | $16.99 | $17.19 | $16.87 | $17.13 | $14.62 | 15,550,370 |
| 2016-04-25 | $17.30 | $17.30 | $16.70 | $17.01 | $14.52 | 22,984,820 |
| 2016-04-22 | $17.18 | $17.45 | $17.03 | $17.33 | $14.79 | 14,776,510 |
| 2016-04-21 | $17.43 | $17.60 | $17.20 | $17.26 | $14.73 | 21,290,320 |
| 2016-04-20 | $17.80 | $17.88 | $16.63 | $17.74 | $15.14 | 49,584,430 |
| 2016-04-19 | $17.73 | $17.85 | $17.55 | $17.76 | $15.16 | 18,440,640 |
| 2016-04-18 | $17.88 | $17.88 | $17.54 | $17.61 | $15.03 | 25,097,030 |
| 2016-04-15 | $18.32 | $18.39 | $18.00 | $18.12 | $15.46 | 22,049,050 |
| 2016-04-14 | $18.35 | $18.52 | $18.12 | $18.36 | $15.67 | 24,137,620 |
| 2016-04-13 | $17.85 | $18.55 | $17.85 | $18.25 | $15.57 | 58,582,500 |
| 2016-04-12 | $17.82 | $17.93 | $17.50 | $17.71 | $15.11 | 19,340,880 |
| 2016-04-11 | $17.97 | $18.45 | $17.63 | $17.79 | $15.18 | 52,953,670 |
| 2016-04-08 | $17.50 | $17.50 | $17.06 | $17.24 | $14.71 | 21,321,370 |
| 2016-04-07 | $18.19 | $18.29 | $17.60 | $17.62 | $15.04 | 22,837,820 |
| 2016-04-06 | $18.25 | $18.45 | $17.88 | $18.12 | $15.46 | 26,314,600 |
| 2016-04-05 | $17.93 | $18.58 | $17.91 | $18.34 | $15.65 | 36,753,030 |
| 2016-04-04 | $17.94 | $17.94 | $17.94 | $17.94 | $15.31 | 0 |
| 2016-04-01 | $17.76 | $18.10 | $17.49 | $17.94 | $15.31 | 33,827,240 |
| 2016-03-31 | $17.85 | $18.45 | $17.66 | $17.89 | $15.27 | 47,580,960 |
| 2016-03-30 | $17.45 | $17.85 | $17.40 | $17.71 | $15.11 | 43,519,380 |
| 2016-03-29 | $17.41 | $17.48 | $16.94 | $17.12 | $14.61 | 30,855,070 |
| 2016-03-28 | $17.82 | $18.10 | $17.21 | $17.32 | $14.78 | 31,075,050 |
| 2016-03-25 | $17.51 | $17.90 | $17.51 | $17.83 | $15.22 | 27,983,280 |
| 2016-03-24 | $18.17 | $18.17 | $17.53 | $17.58 | $15.00 | 43,477,840 |
| 2016-03-23 | $18.22 | $18.68 | $17.99 | $18.45 | $15.74 | 53,056,040 |
| 2016-03-22 | $18.75 | $18.89 | $18.26 | $18.36 | $15.67 | 109,043,630 |
| 2016-03-21 | $18.00 | $19.17 | $18.00 | $19.17 | $16.36 | 164,230,140 |
| 2016-03-18 | $16.99 | $17.87 | $16.87 | $17.43 | $14.87 | 46,074,860 |
| 2016-03-17 | $16.51 | $17.03 | $16.36 | $16.93 | $14.45 | 32,124,720 |
| 2016-03-16 | $16.15 | $16.59 | $16.05 | $16.54 | $14.11 | 48,024,540 |
| 2016-03-15 | $16.24 | $16.34 | $15.90 | $16.23 | $13.85 | 25,565,480 |
| 2016-03-14 | $16.46 | $17.05 | $16.22 | $16.37 | $13.97 | 48,298,100 |
| 2016-03-11 | $15.59 | $16.32 | $15.51 | $16.20 | $13.82 | 27,684,160 |
| 2016-03-10 | $16.21 | $16.52 | $15.82 | $15.90 | $13.57 | 30,246,160 |
| 2016-03-09 | $16.02 | $16.55 | $15.80 | $16.53 | $14.11 | 40,018,490 |
| 2016-03-08 | $16.33 | $16.63 | $15.45 | $16.59 | $14.16 | 56,246,480 |
| 2016-03-07 | $16.35 | $16.98 | $16.17 | $16.21 | $13.83 | 46,622,780 |
| 2016-03-04 | $15.50 | $16.07 | $15.21 | $15.99 | $13.65 | 61,425,570 |
| 2016-03-03 | $15.35 | $15.79 | $15.07 | $15.62 | $13.33 | 46,803,940 |
| 2016-03-02 | $14.54 | $15.43 | $14.36 | $15.40 | $13.14 | 48,080,020 |
| 2016-03-01 | $14.00 | $14.90 | $13.84 | $14.40 | $12.29 | 36,491,890 |
| 2016-02-29 | $14.40 | $14.48 | $13.45 | $13.97 | $11.92 | 42,728,170 |
| 2016-02-26 | $14.50 | $14.67 | $14.10 | $14.55 | $12.42 | 32,759,460 |
| 2016-02-25 | $15.65 | $15.68 | $14.17 | $14.28 | $12.19 | 33,479,300 |
| 2016-02-24 | $15.55 | $15.77 | $15.23 | $15.73 | $13.42 | 22,857,750 |
| 2016-02-23 | $15.88 | $15.88 | $15.30 | $15.52 | $13.24 | 22,608,860 |
| 2016-02-22 | $15.39 | $16.00 | $15.28 | $15.84 | $13.52 | 38,026,200 |
| 2016-02-19 | $15.09 | $15.25 | $14.96 | $15.14 | $12.92 | 19,266,570 |
| 2016-02-18 | $15.27 | $15.56 | $15.08 | $15.10 | $12.89 | 32,401,750 |
| 2016-02-17 | $14.86 | $15.15 | $14.80 | $15.11 | $12.89 | 26,749,900 |
| 2016-02-16 | $14.37 | $15.02 | $14.37 | $14.96 | $12.77 | 34,450,380 |
| 2016-02-15 | $14.01 | $14.38 | $13.99 | $14.26 | $12.17 | 17,931,070 |
| 2016-02-12 | $14.59 | $14.59 | $14.59 | $14.59 | $12.45 | 0 |
| 2016-02-11 | $14.59 | $14.59 | $14.59 | $14.59 | $12.45 | 0 |
| 2016-02-10 | $14.59 | $14.59 | $14.59 | $14.59 | $12.45 | 0 |
| 2016-02-09 | $14.59 | $14.59 | $14.59 | $14.59 | $12.45 | 0 |
| 2016-02-08 | $14.59 | $14.59 | $14.59 | $14.59 | $12.45 | 0 |
| 2016-02-05 | $14.85 | $14.95 | $14.55 | $14.59 | $12.45 | 41,505,070 |
| 2016-02-04 | $15.00 | $15.45 | $15.00 | $15.21 | $12.98 | 26,805,750 |
| 2016-02-03 | $14.81 | $14.98 | $14.62 | $14.90 | $12.72 | 21,893,070 |
| 2016-02-02 | $14.64 | $15.20 | $14.33 | $15.06 | $12.85 | 33,731,710 |
| 2016-02-01 | $14.90 | $14.97 | $14.35 | $14.60 | $12.46 | 25,119,200 |
| 2016-01-29 | $14.28 | $15.17 | $14.15 | $14.98 | $12.78 | 42,304,750 |
| 2016-01-28 | $14.59 | $15.08 | $14.08 | $14.17 | $12.09 | 35,009,490 |
| 2016-01-27 | $14.99 | $15.13 | $14.20 | $14.63 | $12.48 | 29,864,360 |
| 2016-01-26 | $16.03 | $16.17 | $14.70 | $14.96 | $12.77 | 35,633,220 |
| 2016-01-25 | $16.27 | $16.60 | $16.15 | $16.33 | $13.94 | 17,432,260 |
| 2016-01-22 | $16.17 | $16.30 | $15.72 | $16.20 | $13.82 | 20,789,460 |
| 2016-01-21 | $16.56 | $17.05 | $15.86 | $15.90 | $13.57 | 26,590,010 |
| 2016-01-20 | $16.90 | $17.09 | $16.60 | $16.73 | $14.28 | 28,326,540 |
| 2016-01-19 | $16.57 | $17.20 | $16.29 | $16.99 | $14.50 | 38,783,290 |
| 2016-01-18 | $16.20 | $16.83 | $16.11 | $16.50 | $14.08 | 25,395,970 |
| 2016-01-15 | $17.00 | $17.20 | $16.01 | $16.49 | $14.07 | 31,218,690 |
| 2016-01-14 | $16.00 | $17.20 | $15.86 | $17.10 | $14.59 | 30,140,420 |
| 2016-01-13 | $17.08 | $17.26 | $16.60 | $16.65 | $14.21 | 28,777,140 |
| 2016-01-12 | $16.97 | $17.40 | $16.70 | $16.92 | $14.44 | 30,475,490 |
| 2016-01-11 | $18.00 | $18.25 | $16.77 | $16.79 | $14.33 | 36,644,860 |
| 2016-01-08 | $18.70 | $19.52 | $17.50 | $18.51 | $15.80 | 49,051,640 |
| 2016-01-07 | $19.13 | $19.47 | $18.01 | $18.09 | $15.44 | 7,251,220 |
| 2016-01-06 | $19.72 | $20.14 | $19.22 | $19.96 | $17.03 | 27,086,100 |
| 2016-01-05 | $18.90 | $19.99 | $18.67 | $19.64 | $16.76 | 36,062,620 |
| 2016-01-04 | $21.64 | $21.87 | $19.60 | $19.62 | $16.74 | 25,215,310 |
| 2016-01-01 | $21.70 | $21.70 | $21.70 | $21.70 | $18.52 | 0 |
| 2015-12-31 | $21.84 | $22.24 | $21.68 | $21.70 | $18.52 | 22,561,900 |
| 2015-12-30 | $21.88 | $22.02 | $21.48 | $21.88 | $18.67 | 26,010,360 |
| 2015-12-29 | $21.52 | $21.92 | $21.45 | $21.83 | $18.63 | 27,384,010 |
| 2015-12-28 | $22.90 | $22.97 | $21.50 | $21.52 | $18.36 | 44,465,510 |
| 2015-12-25 | $22.51 | $22.80 | $22.38 | $22.67 | $19.35 | 23,636,410 |
| 2015-12-24 | $23.38 | $23.38 | $22.20 | $22.60 | $19.29 | 48,945,690 |
| 2015-12-23 | $23.70 | $24.90 | $23.48 | $23.60 | $20.14 | 82,897,130 |
| 2015-12-22 | $23.26 | $23.73 | $23.05 | $23.48 | $20.04 | 36,901,890 |
| 2015-12-21 | $22.90 | $23.70 | $22.78 | $23.16 | $19.76 | 43,181,680 |
| 2015-12-18 | $22.89 | $23.18 | $22.60 | $22.96 | $19.59 | 28,558,910 |
| 2015-12-17 | $23.13 | $23.61 | $22.81 | $23.07 | $19.69 | 45,522,480 |
| 2015-12-16 | $22.73 | $23.37 | $22.70 | $22.88 | $19.53 | 36,186,580 |
| 2015-12-15 | $23.45 | $23.49 | $22.66 | $22.84 | $19.49 | 57,238,310 |
| 2015-12-14 | $21.06 | $23.50 | $21.00 | $23.50 | $20.05 | 86,678,140 |
| 2015-12-11 | $20.64 | $21.70 | $20.61 | $21.36 | $18.23 | 31,612,100 |
| 2015-12-10 | $20.90 | $21.93 | $20.82 | $20.96 | $17.89 | 30,108,760 |
| 2015-12-09 | $20.50 | $21.21 | $20.50 | $20.73 | $17.69 | 21,172,060 |
| 2015-12-08 | $21.01 | $21.58 | $20.60 | $20.72 | $17.68 | 23,449,050 |
| 2015-12-07 | $21.55 | $21.84 | $21.02 | $21.30 | $18.18 | 24,834,140 |
| 2015-12-04 | $21.91 | $22.10 | $21.49 | $21.79 | $18.60 | 36,425,130 |
| 2015-12-03 | $22.10 | $23.00 | $21.91 | $22.28 | $19.01 | 57,093,070 |
| 2015-12-02 | $20.42 | $22.68 | $20.35 | $22.13 | $18.89 | 72,944,590 |
| 2015-12-01 | $20.02 | $21.08 | $19.83 | $20.67 | $17.64 | 35,418,400 |
| 2015-11-30 | $20.36 | $20.73 | $19.20 | $20.25 | $17.28 | 59,463,680 |
| 2015-11-27 | $22.20 | $22.30 | $20.29 | $20.29 | $17.32 | 67,559,540 |
| 2015-11-26 | $23.01 | $23.59 | $22.53 | $22.54 | $19.24 | 40,947,300 |
| 2015-11-25 | $22.45 | $22.88 | $22.26 | $22.85 | $19.50 | 32,307,040 |
| 2015-11-24 | $22.08 | $22.76 | $22.02 | $22.51 | $19.21 | 33,611,530 |
| 2015-11-23 | $22.31 | $22.85 | $22.01 | $22.12 | $18.88 | 29,653,680 |
| 2015-11-20 | $22.55 | $22.60 | $22.16 | $22.29 | $19.02 | 28,228,610 |
| 2015-11-19 | $22.15 | $22.49 | $22.04 | $22.48 | $19.18 | 31,897,760 |
| 2015-11-18 | $22.70 | $23.50 | $22.00 | $22.12 | $18.88 | 60,954,560 |
| 2015-11-17 | $23.20 | $24.28 | $22.65 | $22.91 | $19.55 | 94,264,930 |
| 2015-11-16 | $22.40 | $22.96 | $22.11 | $22.76 | $19.42 | 48,510,460 |
| 2015-11-13 | $23.00 | $23.97 | $22.88 | $23.19 | $19.79 | 74,071,390 |
| 2015-11-12 | $24.08 | $24.40 | $23.00 | $23.45 | $20.01 | 77,690,820 |
| 2015-11-11 | $23.10 | $24.14 | $22.68 | $23.60 | $20.14 | 79,592,860 |
| 2015-11-10 | $22.70 | $24.70 | $22.60 | $23.31 | $19.89 | 108,582,470 |
| 2015-11-09 | $23.70 | $24.95 | $22.80 | $23.10 | $19.71 | 135,883,110 |
| 2015-11-06 | $21.59 | $23.95 | $21.31 | $23.69 | $20.22 | 155,851,320 |
| 2015-11-05 | $20.66 | $22.31 | $20.65 | $21.77 | $18.58 | 184,276,600 |
| 2015-11-04 | $18.63 | $20.28 | $18.51 | $20.28 | $17.31 | 67,784,030 |
| 2015-11-03 | $18.46 | $18.71 | $18.32 | $18.44 | $15.74 | 17,335,650 |
| 2015-11-02 | $18.65 | $19.12 | $18.37 | $18.46 | $15.75 | 26,808,880 |
| 2015-10-30 | $18.76 | $19.76 | $18.46 | $19.10 | $16.30 | 39,343,410 |
| 2015-10-29 | $19.40 | $19.40 | $18.66 | $18.88 | $16.11 | 24,536,780 |
| 2015-10-28 | $19.85 | $19.98 | $19.10 | $19.12 | $16.32 | 26,348,280 |
| 2015-10-27 | $19.45 | $20.15 | $19.01 | $20.01 | $17.08 | 31,706,060 |
| 2015-10-26 | $19.90 | $20.97 | $19.80 | $19.88 | $16.97 | 58,204,290 |
| 2015-10-23 | $19.37 | $19.40 | $18.60 | $19.15 | $16.34 | 28,108,950 |
| 2015-10-22 | $18.68 | $19.17 | $18.44 | $19.10 | $16.30 | 31,344,980 |
| 2015-10-21 | $19.50 | $19.64 | $18.05 | $19.09 | $16.29 | 64,031,200 |
| 2015-10-20 | $18.59 | $19.50 | $18.59 | $19.49 | $16.63 | 50,342,220 |
| 2015-10-19 | $18.10 | $19.35 | $18.10 | $18.76 | $16.01 | 65,026,000 |
| 2015-10-16 | $17.98 | $18.30 | $17.74 | $18.08 | $15.43 | 47,193,890 |
| 2015-10-15 | $17.24 | $17.85 | $17.03 | $17.79 | $15.18 | 27,079,680 |
| 2015-10-14 | $17.59 | $17.94 | $17.21 | $17.27 | $14.74 | 31,175,570 |
| 2015-10-13 | $17.51 | $17.83 | $17.40 | $17.55 | $14.98 | 22,752,570 |
| 2015-10-12 | $16.99 | $18.12 | $16.75 | $17.76 | $15.16 | 44,612,460 |
| 2015-10-09 | $17.00 | $17.49 | $16.90 | $17.46 | $14.90 | 26,482,180 |
| 2015-10-08 | $17.01 | $17.22 | $16.86 | $16.98 | $14.49 | 36,051,410 |
| 2015-10-07 | $16.03 | $16.03 | $16.03 | $16.03 | $13.68 | 0 |
| 2015-10-06 | $16.03 | $16.03 | $16.03 | $16.03 | $13.68 | 0 |
| 2015-10-05 | $16.03 | $16.03 | $16.03 | $16.03 | $13.68 | 0 |
| 2015-10-02 | $16.03 | $16.03 | $16.03 | $16.03 | $13.68 | 0 |
| 2015-10-01 | $16.03 | $16.03 | $16.03 | $16.03 | $13.68 | 0 |
| 2015-09-30 | $15.99 | $16.53 | $15.98 | $16.03 | $13.68 | 18,626,070 |
| 2015-09-29 | $15.79 | $16.58 | $15.63 | $16.13 | $13.76 | 21,733,080 |
| 2015-09-28 | $15.79 | $16.16 | $15.61 | $16.04 | $13.69 | 9,905,560 |
| 2015-09-25 | $16.12 | $16.18 | $15.55 | $15.85 | $13.53 | 18,137,610 |
| 2015-09-24 | $16.25 | $16.44 | $16.00 | $16.18 | $13.81 | 16,529,660 |
| 2015-09-23 | $16.59 | $16.73 | $16.14 | $16.16 | $13.79 | 21,869,120 |
| 2015-09-22 | $16.46 | $17.48 | $16.36 | $16.93 | $14.45 | 36,318,190 |
| 2015-09-21 | $16.04 | $16.58 | $16.00 | $16.42 | $14.01 | 19,272,730 |
| 2015-09-18 | $16.75 | $16.85 | $16.00 | $16.30 | $13.91 | 31,739,630 |
| 2015-09-17 | $17.03 | $17.58 | $16.60 | $16.66 | $14.22 | 29,466,330 |
| 2015-09-16 | $16.03 | $17.90 | $15.95 | $17.40 | $14.85 | 37,171,610 |
| 2015-09-15 | $16.47 | $16.67 | $15.71 | $16.29 | $13.90 | 33,694,600 |
| 2015-09-14 | $16.72 | $17.00 | $15.58 | $16.97 | $14.48 | 64,914,760 |
| 2015-09-11 | $17.05 | $17.25 | $16.59 | $16.84 | $14.37 | 22,607,140 |
| 2015-09-10 | $17.01 | $17.24 | $16.83 | $17.15 | $14.64 | 27,312,490 |
| 2015-09-09 | $17.30 | $17.93 | $17.01 | $17.42 | $14.87 | 49,445,110 |
| 2015-09-08 | $16.10 | $17.19 | $15.81 | $17.15 | $14.64 | 36,034,440 |
| 2015-09-07 | $16.56 | $17.55 | $16.29 | $16.44 | $14.03 | 57,005,690 |
| 2015-09-04 | $16.57 | $16.57 | $16.57 | $16.57 | $14.14 | 0 |
| 2015-09-03 | $16.57 | $16.57 | $16.57 | $16.57 | $14.14 | 0 |
| 2015-09-02 | $15.61 | $16.74 | $15.59 | $16.57 | $14.14 | 107,669,940 |
| 2015-09-01 | $15.56 | $16.66 | $15.13 | $16.56 | $14.13 | 126,381,070 |
| 2015-08-31 | $16.19 | $16.19 | $15.01 | $15.96 | $13.62 | 69,692,740 |
| 2015-08-28 | $15.69 | $16.25 | $15.30 | $16.17 | $13.80 | 96,237,820 |
| 2015-08-27 | $14.77 | $15.50 | $14.00 | $15.40 | $13.14 | 96,151,850 |
| 2015-08-26 | $14.57 | $15.50 | $13.85 | $14.41 | $12.30 | 102,716,290 |
| 2015-08-25 | $15.15 | $15.80 | $14.44 | $14.45 | $12.33 | 105,201,040 |
| 2015-08-24 | $17.00 | $17.30 | $16.04 | $16.04 | $13.69 | 98,328,300 |
| 2015-08-21 | $19.15 | $19.70 | $17.77 | $17.82 | $15.21 | 53,680,630 |
| 2015-08-20 | $20.14 | $20.30 | $19.40 | $19.48 | $16.62 | 42,778,300 |
China Merchants Securities CO LTD (600999) News Headlines
Recent China Merchants Securities CO LTD (600999) News
Similar Companies to China Merchants Securities CO LTD (600999) 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 | -- | -- | -- |