Industrial Bank Company Ltd (601166) Exchange: SHG
Data as of Aug. 22, 2025
$23.06 ($-0.01) -0.04%
Industrial Bank Company Ltd - Daily Information
Click for more stock information on Industrial Bank Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.18 |
| Previous Close | $23.06 |
| High | $23.22 |
| Low | $23.00 |
| Adjusted Open | $23.18 |
| Previous Adjusted Close | $23.06 |
| Adjusted High | $23.22 |
| Adjusted Low | $23.00 |
Invest in Industrial Bank Company Ltd (601166)
Historical Stock Data for Industrial Bank Company Ltd (601166)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $23.18 | $23.22 | $23.00 | $23.06 | $23.06 | 41,084,210 |
| 2025-08-07 | $23.00 | $23.25 | $22.86 | $23.07 | $23.07 | 56,757,390 |
| 2025-08-06 | $23.09 | $23.28 | $22.92 | $22.98 | $22.98 | 55,347,520 |
| 2025-08-05 | $22.78 | $23.22 | $22.71 | $23.09 | $23.09 | 82,030,350 |
| 2025-08-04 | $22.53 | $23.07 | $22.50 | $22.78 | $22.78 | 71,291,400 |
| 2025-08-01 | $22.60 | $22.77 | $22.36 | $22.53 | $22.53 | 63,503,510 |
| 2025-07-31 | $22.80 | $22.88 | $22.49 | $22.64 | $22.64 | 71,531,290 |
| 2025-07-30 | $22.72 | $22.99 | $22.67 | $22.77 | $22.77 | 73,851,680 |
| 2025-07-29 | $22.97 | $23.07 | $22.67 | $22.71 | $22.71 | 75,603,560 |
| 2025-07-28 | $23.20 | $23.30 | $22.92 | $22.96 | $22.96 | 73,399,250 |
| 2025-07-25 | $23.18 | $23.35 | $23.00 | $23.17 | $23.17 | 82,838,110 |
| 2025-07-24 | $23.78 | $23.79 | $23.24 | $23.32 | $23.32 | 99,326,260 |
| 2025-07-23 | $23.85 | $24.10 | $23.71 | $23.79 | $23.79 | 77,944,050 |
| 2025-07-22 | $24.02 | $24.12 | $23.71 | $23.85 | $23.85 | 88,420,870 |
| 2025-07-21 | $24.42 | $24.47 | $24.00 | $24.01 | $24.01 | 72,459,890 |
| 2025-07-18 | $24.39 | $24.65 | $24.29 | $24.42 | $24.42 | 52,519,960 |
| 2025-07-17 | $24.30 | $24.50 | $24.21 | $24.29 | $24.29 | 48,932,610 |
| 2025-07-16 | $24.44 | $24.51 | $24.02 | $24.31 | $24.31 | 58,538,500 |
| 2025-07-15 | $24.70 | $24.77 | $24.25 | $24.43 | $24.43 | 58,519,960 |
| 2025-07-14 | $24.58 | $24.88 | $24.46 | $24.69 | $24.69 | 79,819,510 |
| 2025-07-11 | $25.13 | $25.18 | $24.45 | $24.45 | $24.45 | 127,758,140 |
| 2025-07-10 | $25.01 | $25.45 | $24.94 | $24.94 | $24.94 | 84,292,540 |
| 2025-07-09 | $25.10 | $25.15 | $24.82 | $25.08 | $25.08 | 54,656,540 |
| 2025-07-08 | $25.06 | $25.19 | $24.86 | $25.14 | $25.14 | 52,675,370 |
| 2025-07-07 | $24.83 | $25.15 | $24.74 | $25.12 | $25.12 | 61,180,120 |
| 2025-07-04 | $24.07 | $25.00 | $23.96 | $24.83 | $24.83 | 100,938,990 |
| 2025-07-03 | $23.90 | $24.13 | $23.67 | $24.07 | $24.07 | 49,418,680 |
| 2025-07-02 | $23.65 | $24.00 | $23.48 | $23.90 | $23.90 | 59,859,230 |
| 2025-06-30 | $23.42 | $23.56 | $23.20 | $23.34 | $23.34 | 53,389,990 |
| 2025-06-27 | $24.18 | $24.22 | $23.43 | $23.56 | $23.56 | 89,061,980 |
| 2025-06-26 | $24.01 | $24.26 | $23.85 | $24.18 | $24.18 | 65,760,400 |
| 2025-06-25 | $23.85 | $24.13 | $23.56 | $24.06 | $24.06 | 60,448,440 |
| 2025-06-24 | $23.66 | $24.16 | $23.60 | $23.85 | $23.85 | 77,973,220 |
| 2025-06-23 | $23.16 | $23.77 | $23.03 | $23.75 | $23.75 | 78,118,190 |
| 2025-06-20 | $22.95 | $23.28 | $22.83 | $23.16 | $23.16 | 79,004,550 |
| 2025-06-19 | $23.93 | $23.99 | $23.74 | $23.80 | $23.80 | 52,485,580 |
| 2025-06-18 | $23.81 | $23.98 | $23.65 | $23.91 | $23.91 | 53,677,470 |
| 2025-06-17 | $24.00 | $24.15 | $23.79 | $23.81 | $23.81 | 49,553,230 |
| 2025-06-13 | $23.87 | $23.94 | $23.45 | $23.50 | $23.50 | 181,719,620 |
| 2025-06-12 | $24.00 | $24.11 | $23.80 | $23.86 | $23.86 | 71,143,850 |
| 2025-06-11 | $23.88 | $24.32 | $23.81 | $23.98 | $23.98 | 57,461,680 |
| 2025-06-10 | $23.90 | $24.33 | $23.72 | $23.81 | $23.81 | 78,488,760 |
| 2025-06-09 | $23.66 | $23.87 | $23.59 | $23.80 | $23.80 | 56,992,840 |
| 2025-06-06 | $23.62 | $23.85 | $23.50 | $23.56 | $23.56 | 45,998,180 |
| 2025-06-05 | $23.62 | $23.74 | $23.43 | $23.52 | $23.52 | 45,616,130 |
| 2025-06-04 | $23.75 | $23.87 | $23.56 | $23.62 | $23.62 | 50,311,220 |
| 2025-06-03 | $23.05 | $23.95 | $22.90 | $23.71 | $23.71 | 152,729,130 |
| 2025-05-30 | $22.71 | $22.88 | $22.53 | $22.64 | $22.64 | 49,968,990 |
| 2025-05-29 | $22.60 | $22.85 | $22.47 | $22.65 | $22.65 | 48,004,680 |
| 2025-05-28 | $22.79 | $22.84 | $22.48 | $22.54 | $22.54 | 37,249,090 |
| 2025-05-27 | $22.79 | $22.93 | $22.68 | $22.76 | $22.76 | 40,571,930 |
| 2025-05-26 | $22.81 | $22.88 | $22.57 | $22.62 | $22.62 | 39,289,340 |
| 2025-05-23 | $22.88 | $22.98 | $22.73 | $22.81 | $22.81 | 40,925,200 |
| 2025-05-22 | $22.70 | $22.94 | $22.66 | $22.90 | $22.90 | 38,771,370 |
| 2025-05-21 | $22.65 | $22.87 | $22.51 | $22.71 | $22.71 | 44,931,150 |
| 2025-05-20 | $22.79 | $22.93 | $22.46 | $22.52 | $22.52 | 49,876,740 |
| 2025-05-19 | $22.85 | $22.95 | $22.67 | $22.72 | $22.72 | 45,413,520 |
| 2025-05-16 | $22.88 | $22.96 | $22.58 | $22.70 | $22.70 | 48,178,260 |
| 2025-05-15 | $22.99 | $23.14 | $22.80 | $22.89 | $22.89 | 59,540,380 |
| 2025-05-14 | $22.46 | $23.03 | $22.45 | $22.93 | $22.93 | 90,099,070 |
| 2025-05-13 | $22.33 | $22.57 | $22.11 | $22.55 | $22.55 | 75,863,600 |
| 2025-05-12 | $22.10 | $22.59 | $21.98 | $22.28 | $22.28 | 86,234,320 |
| 2025-05-09 | $21.52 | $22.14 | $21.52 | $22.10 | $22.10 | 82,162,430 |
| 2025-05-08 | $21.10 | $21.68 | $21.05 | $21.53 | $21.53 | 72,385,920 |
| 2025-05-07 | $20.90 | $21.08 | $20.81 | $21.04 | $21.04 | 52,732,120 |
| 2025-05-06 | $21.05 | $21.05 | $20.73 | $20.73 | $20.73 | 47,006,950 |
| 2025-04-30 | $20.93 | $20.94 | $20.59 | $20.87 | $20.87 | 57,475,690 |
| 2025-04-29 | $21.07 | $21.22 | $21.00 | $21.02 | $21.02 | 33,468,500 |
| 2025-04-28 | $21.01 | $21.18 | $20.94 | $21.09 | $21.09 | 38,077,060 |
| 2025-04-25 | $21.17 | $21.23 | $20.91 | $20.94 | $20.94 | 36,836,760 |
| 2025-04-24 | $20.90 | $21.18 | $20.90 | $21.15 | $21.15 | 37,695,740 |
| 2025-04-23 | $21.10 | $21.12 | $20.86 | $20.95 | $20.95 | 36,054,790 |
| 2025-04-22 | $21.08 | $21.20 | $21.00 | $21.03 | $21.03 | 35,103,350 |
| 2025-04-21 | $21.35 | $21.55 | $21.08 | $21.08 | $21.08 | 47,260,060 |
| 2025-04-18 | $21.03 | $21.48 | $21.02 | $21.39 | $21.39 | 51,622,890 |
| 2025-04-17 | $21.05 | $21.15 | $20.83 | $21.03 | $21.03 | 48,319,060 |
| 2025-04-16 | $21.03 | $21.27 | $20.87 | $21.13 | $21.13 | 64,581,940 |
| 2025-04-15 | $20.84 | $21.16 | $20.82 | $21.11 | $21.11 | 49,418,360 |
| 2025-04-14 | $20.80 | $21.00 | $20.75 | $20.80 | $20.80 | 46,171,210 |
| 2025-04-11 | $20.73 | $20.85 | $20.55 | $20.75 | $20.75 | 45,412,040 |
| 2025-04-10 | $20.52 | $20.94 | $20.36 | $20.76 | $20.76 | 68,332,200 |
| 2025-04-09 | $20.70 | $20.80 | $20.28 | $20.39 | $20.39 | 94,160,610 |
| 2025-04-08 | $20.13 | $20.88 | $20.03 | $20.81 | $20.81 | 156,377,490 |
| 2025-04-07 | $20.30 | $20.75 | $19.67 | $20.13 | $20.13 | 174,139,850 |
| 2025-04-03 | $21.04 | $21.33 | $20.99 | $21.18 | $21.18 | 39,603,080 |
| 2025-04-02 | $21.20 | $21.44 | $21.19 | $21.25 | $21.25 | 38,462,630 |
| 2025-04-01 | $21.58 | $21.60 | $21.15 | $21.26 | $21.26 | 61,300,100 |
| 2025-03-31 | $21.56 | $21.72 | $21.35 | $21.60 | $21.60 | 56,227,810 |
| 2025-03-28 | $21.55 | $21.65 | $21.42 | $21.53 | $21.53 | 38,611,540 |
| 2025-03-27 | $21.49 | $21.76 | $21.46 | $21.50 | $21.50 | 38,365,600 |
| 2025-03-26 | $21.71 | $21.82 | $21.41 | $21.48 | $21.48 | 60,439,730 |
| 2025-03-25 | $21.84 | $21.98 | $21.72 | $21.78 | $21.78 | 31,639,590 |
| 2025-03-24 | $21.63 | $21.90 | $21.63 | $21.83 | $21.83 | 42,997,380 |
| 2025-03-21 | $22.20 | $22.34 | $21.59 | $21.63 | $21.63 | 80,733,210 |
| 2025-03-20 | $22.41 | $22.48 | $22.11 | $22.30 | $22.30 | 61,891,150 |
| 2025-03-19 | $21.83 | $22.44 | $21.82 | $22.38 | $22.38 | 80,934,070 |
| 2025-03-18 | $21.88 | $21.94 | $21.77 | $21.83 | $21.83 | 32,411,030 |
| 2025-03-17 | $21.85 | $21.99 | $21.73 | $21.90 | $21.90 | 54,379,020 |
| 2025-03-14 | $21.40 | $21.88 | $21.35 | $21.76 | $21.76 | 99,099,800 |
| 2025-03-13 | $21.25 | $21.51 | $21.22 | $21.35 | $21.35 | 59,241,900 |
| 2025-03-12 | $21.28 | $21.47 | $21.15 | $21.22 | $21.22 | 40,386,810 |
| 2025-03-11 | $20.94 | $21.30 | $20.94 | $21.30 | $21.30 | 56,007,610 |
| 2025-03-10 | $21.30 | $21.34 | $20.95 | $21.00 | $21.00 | 60,554,150 |
| 2025-03-07 | $21.17 | $21.43 | $21.10 | $21.36 | $21.36 | 64,288,020 |
| 2025-03-06 | $21.11 | $21.19 | $20.90 | $21.13 | $21.13 | 56,051,460 |
| 2025-03-05 | $20.83 | $21.16 | $20.78 | $21.10 | $21.10 | 63,293,920 |
| 2025-03-04 | $20.70 | $20.98 | $20.70 | $20.82 | $20.82 | 39,919,920 |
| 2025-03-03 | $20.91 | $20.95 | $20.61 | $20.75 | $20.75 | 46,107,840 |
| 2025-02-28 | $20.86 | $21.09 | $20.75 | $20.75 | $20.75 | 63,937,210 |
| 2025-02-27 | $20.45 | $20.94 | $20.35 | $20.92 | $20.92 | 64,398,230 |
| 2025-02-26 | $20.49 | $20.80 | $20.42 | $20.44 | $20.44 | 51,212,520 |
| 2025-02-25 | $20.43 | $20.55 | $20.33 | $20.41 | $20.41 | 48,518,310 |
| 2025-02-24 | $20.57 | $20.71 | $20.43 | $20.49 | $20.49 | 50,618,640 |
| 2025-02-20 | $21.01 | $21.03 | $20.81 | $20.84 | $20.84 | 40,495,390 |
| 2025-02-19 | $20.99 | $21.09 | $20.91 | $21.00 | $21.00 | 43,259,130 |
| 2025-02-18 | $20.85 | $21.22 | $20.82 | $21.05 | $21.05 | 59,047,950 |
| 2025-02-17 | $21.10 | $21.15 | $20.76 | $20.95 | $20.95 | 67,391,440 |
| 2025-02-14 | $20.75 | $21.18 | $20.66 | $21.16 | $21.16 | 81,100,770 |
| 2025-02-13 | $20.76 | $20.95 | $20.70 | $20.72 | $20.72 | 45,721,490 |
| 2025-02-12 | $20.40 | $20.87 | $20.29 | $20.80 | $20.80 | 72,642,010 |
| 2025-02-11 | $20.36 | $20.54 | $20.29 | $20.35 | $20.35 | 43,490,160 |
| 2025-02-10 | $20.12 | $20.63 | $20.02 | $20.35 | $20.35 | 77,145,750 |
| 2025-02-07 | $20.18 | $20.30 | $20.07 | $20.12 | $20.12 | 62,019,690 |
| 2025-02-06 | $20.09 | $20.35 | $20.02 | $20.24 | $20.24 | 52,992,500 |
| 2025-02-05 | $20.48 | $20.48 | $20.06 | $20.13 | $20.13 | 56,941,380 |
| 2025-01-27 | $20.32 | $20.50 | $20.22 | $20.31 | $20.31 | 66,985,050 |
| 2025-01-24 | $20.08 | $20.32 | $19.93 | $20.23 | $20.23 | 72,144,780 |
| 2025-01-23 | $19.66 | $20.19 | $19.65 | $20.14 | $20.14 | 99,413,620 |
| 2025-01-22 | $19.99 | $20.00 | $19.50 | $19.51 | $19.51 | 70,302,980 |
| 2025-01-21 | $19.95 | $20.16 | $19.77 | $19.96 | $19.96 | 57,361,350 |
| 2025-01-20 | $20.04 | $20.13 | $19.84 | $19.88 | $19.88 | 56,158,320 |
| 2025-01-17 | $19.98 | $20.09 | $19.80 | $19.90 | $19.90 | 51,262,750 |
| 2025-01-16 | $20.00 | $20.05 | $19.72 | $19.99 | $19.99 | 70,328,310 |
| 2025-01-15 | $19.63 | $20.08 | $19.56 | $19.80 | $19.80 | 78,371,330 |
| 2025-01-14 | $19.33 | $19.68 | $19.22 | $19.61 | $19.61 | 77,759,290 |
| 2025-01-13 | $19.44 | $19.56 | $19.12 | $19.29 | $19.29 | 63,870,460 |
| 2025-01-09 | $19.68 | $19.74 | $19.33 | $19.61 | $19.61 | 64,116,430 |
| 2025-01-08 | $19.43 | $19.80 | $19.40 | $19.64 | $19.64 | 84,444,270 |
| 2025-01-07 | $19.15 | $19.55 | $19.14 | $19.43 | $19.43 | 69,461,380 |
| 2025-01-06 | $19.01 | $19.25 | $18.70 | $19.21 | $19.21 | 84,427,050 |
| 2025-01-03 | $18.93 | $19.15 | $18.80 | $18.92 | $18.92 | 73,691,320 |
| 2025-01-02 | $19.21 | $19.35 | $18.83 | $18.92 | $18.92 | 95,127,720 |
| 2024-12-31 | $19.49 | $19.60 | $19.16 | $19.16 | $19.16 | 81,336,600 |
| 2024-12-30 | $19.36 | $19.62 | $19.36 | $19.55 | $19.55 | 72,425,040 |
| 2024-12-27 | $19.23 | $19.35 | $19.00 | $19.35 | $19.35 | 70,882,450 |
| 2024-12-26 | $19.16 | $19.25 | $19.01 | $19.22 | $19.22 | 57,798,600 |
| 2024-12-25 | $19.01 | $19.27 | $18.98 | $19.19 | $19.19 | 74,527,380 |
| 2024-12-24 | $18.83 | $19.04 | $18.82 | $18.98 | $18.98 | 82,721,090 |
| 2024-12-23 | $18.52 | $18.92 | $18.52 | $18.82 | $18.82 | 97,153,560 |
| 2024-12-20 | $18.53 | $18.69 | $18.46 | $18.52 | $18.52 | 65,323,990 |
| 2024-12-19 | $18.51 | $18.68 | $18.47 | $18.54 | $18.54 | 54,827,450 |
| 2024-12-18 | $18.41 | $18.68 | $18.39 | $18.60 | $18.60 | 69,237,810 |
| 2024-12-17 | $18.20 | $18.43 | $18.17 | $18.36 | $18.36 | 57,043,500 |
| 2024-12-16 | $18.18 | $18.37 | $18.18 | $18.22 | $18.22 | 54,417,640 |
| 2024-12-13 | $18.68 | $18.71 | $18.15 | $18.15 | $18.15 | 113,196,660 |
| 2024-12-12 | $18.56 | $18.84 | $18.52 | $18.75 | $18.75 | 69,218,440 |
| 2024-12-11 | $18.73 | $18.81 | $18.51 | $18.55 | $18.55 | 62,674,660 |
| 2024-12-10 | $18.88 | $18.97 | $18.67 | $18.68 | $18.68 | 93,882,580 |
| 2024-12-09 | $18.49 | $18.64 | $18.38 | $18.54 | $18.54 | 58,409,410 |
| 2024-12-06 | $18.29 | $18.63 | $18.28 | $18.49 | $18.49 | 70,270,420 |
| 2024-12-05 | $18.36 | $18.42 | $18.23 | $18.26 | $18.26 | 43,753,190 |
| 2024-12-04 | $18.44 | $18.52 | $18.20 | $18.42 | $18.42 | 67,236,970 |
| 2024-12-03 | $18.18 | $18.45 | $18.12 | $18.45 | $18.45 | 74,498,750 |
| 2024-12-02 | $18.05 | $18.23 | $18.00 | $18.19 | $18.19 | 58,106,750 |
| 2024-11-29 | $18.06 | $18.23 | $18.03 | $18.05 | $18.05 | 70,822,170 |
| 2024-11-28 | $18.11 | $18.16 | $17.90 | $18.03 | $18.03 | 47,698,840 |
| 2024-11-27 | $17.95 | $18.12 | $17.80 | $18.11 | $18.11 | 47,912,820 |
| 2024-11-26 | $17.75 | $18.05 | $17.67 | $17.96 | $17.96 | 62,465,230 |
| 2024-11-25 | $17.91 | $17.99 | $17.71 | $17.76 | $17.76 | 64,526,030 |
| 2024-11-22 | $18.25 | $18.29 | $17.80 | $17.80 | $17.80 | 84,844,140 |
| 2024-11-21 | $18.21 | $18.28 | $18.14 | $18.24 | $18.24 | 43,991,390 |
| 2024-11-20 | $18.35 | $18.36 | $18.19 | $18.22 | $18.22 | 64,015,150 |
| 2024-11-19 | $18.51 | $18.72 | $18.21 | $18.33 | $18.33 | 98,469,270 |
| 2024-11-18 | $18.20 | $18.98 | $18.20 | $18.51 | $18.51 | 168,192,050 |
| 2024-11-15 | $18.17 | $18.34 | $18.05 | $18.05 | $18.05 | 71,365,940 |
| 2024-11-14 | $18.11 | $18.40 | $18.06 | $18.19 | $18.19 | 67,747,490 |
| 2024-11-13 | $18.12 | $18.26 | $18.08 | $18.15 | $18.15 | 58,341,920 |
| 2024-11-12 | $18.35 | $18.63 | $18.11 | $18.13 | $18.13 | 81,110,010 |
| 2024-11-11 | $18.50 | $18.60 | $18.26 | $18.38 | $18.38 | 81,939,050 |
| 2024-11-08 | $18.94 | $19.09 | $18.63 | $18.70 | $18.70 | 86,019,810 |
| 2024-11-07 | $18.38 | $18.94 | $18.34 | $18.91 | $18.91 | 95,417,700 |
| 2024-11-06 | $18.39 | $18.48 | $18.21 | $18.33 | $18.33 | 90,573,110 |
| 2024-11-05 | $18.29 | $18.44 | $18.13 | $18.40 | $18.40 | 86,441,400 |
| 2024-11-04 | $18.33 | $18.38 | $18.02 | $18.31 | $18.31 | 58,521,410 |
| 2024-11-01 | $18.21 | $18.55 | $18.20 | $18.29 | $18.29 | 79,359,420 |
| 2024-10-31 | $18.50 | $18.62 | $18.03 | $18.28 | $18.28 | 138,850,720 |
| 2024-10-30 | $18.91 | $19.12 | $18.70 | $18.77 | $18.77 | 58,063,270 |
| 2024-10-29 | $19.03 | $19.32 | $18.91 | $19.01 | $19.01 | 60,365,740 |
| 2024-10-28 | $19.07 | $19.13 | $18.72 | $19.02 | $19.02 | 64,052,380 |
| 2024-10-25 | $19.23 | $19.28 | $19.01 | $19.14 | $19.14 | 47,442,660 |
| 2024-10-24 | $19.10 | $19.27 | $19.07 | $19.17 | $19.17 | 37,201,810 |
| 2024-10-23 | $19.13 | $19.24 | $19.01 | $19.16 | $19.16 | 53,144,530 |
| 2024-10-22 | $19.13 | $19.40 | $19.06 | $19.14 | $19.14 | 57,367,150 |
| 2024-10-21 | $19.57 | $19.57 | $18.97 | $19.23 | $19.23 | 115,211,840 |
| 2024-10-18 | $19.62 | $19.79 | $19.20 | $19.60 | $19.60 | 94,869,660 |
| 2024-10-17 | $19.96 | $20.18 | $19.56 | $19.57 | $19.57 | 83,672,610 |
| 2024-10-16 | $19.20 | $20.05 | $19.18 | $19.96 | $19.96 | 133,009,820 |
| 2024-10-15 | $19.63 | $19.95 | $19.35 | $19.35 | $19.35 | 89,155,040 |
| 2024-10-14 | $19.27 | $19.96 | $19.27 | $19.66 | $19.66 | 143,521,520 |
| 2024-10-11 | $19.31 | $19.70 | $18.81 | $19.00 | $19.00 | 100,090,480 |
| 2024-10-10 | $18.91 | $19.78 | $18.91 | $19.40 | $19.40 | 157,000,350 |
| 2024-10-09 | $19.91 | $19.94 | $18.61 | $18.61 | $18.61 | 167,842,500 |
| 2024-10-08 | $21.00 | $21.05 | $19.38 | $20.01 | $20.01 | 244,635,660 |
| 2024-09-30 | $18.90 | $19.41 | $18.52 | $19.27 | $19.27 | 241,447,700 |
| 2024-09-27 | $18.80 | $18.90 | $18.03 | $18.34 | $18.34 | 85,845,070 |
| 2024-09-26 | $17.60 | $18.45 | $17.58 | $18.45 | $18.45 | 167,933,650 |
| 2024-09-25 | $17.46 | $17.87 | $17.36 | $17.60 | $17.60 | 127,403,030 |
| 2024-09-24 | $16.67 | $17.18 | $16.60 | $17.18 | $17.18 | 106,836,000 |
| 2024-09-23 | $16.22 | $16.62 | $16.16 | $16.56 | $16.56 | 42,725,220 |
| 2024-09-20 | $16.07 | $16.30 | $16.06 | $16.25 | $16.25 | 57,809,670 |
| 2024-09-19 | $16.10 | $16.12 | $15.86 | $16.05 | $16.05 | 36,611,350 |
| 2024-09-18 | $15.97 | $16.10 | $15.88 | $16.07 | $16.07 | 29,541,360 |
| 2024-09-13 | $16.08 | $16.18 | $15.95 | $15.97 | $15.97 | 28,244,780 |
| 2024-09-12 | $15.83 | $16.10 | $15.70 | $16.03 | $16.03 | 38,230,970 |
| 2024-09-11 | $16.03 | $16.04 | $15.68 | $15.80 | $15.80 | 49,804,040 |
| 2024-09-10 | $16.00 | $16.10 | $15.83 | $16.07 | $16.07 | 40,567,190 |
| 2024-09-09 | $16.39 | $16.53 | $15.95 | $15.97 | $15.97 | 65,316,270 |
| 2024-09-06 | $16.31 | $16.60 | $16.31 | $16.39 | $16.39 | 40,464,730 |
| 2024-09-05 | $16.25 | $16.35 | $16.17 | $16.30 | $16.30 | 41,701,410 |
| 2024-09-04 | $16.33 | $16.49 | $16.20 | $16.24 | $16.24 | 44,265,190 |
| 2024-09-03 | $16.50 | $16.57 | $16.16 | $16.36 | $16.36 | 57,995,990 |
| 2024-09-02 | $16.53 | $16.72 | $16.42 | $16.50 | $16.50 | 53,639,890 |
| 2024-08-30 | $16.69 | $16.87 | $16.51 | $16.51 | $16.51 | 83,875,740 |
| 2024-08-29 | $17.25 | $17.27 | $16.68 | $16.69 | $16.69 | 72,339,000 |
| 2024-08-28 | $17.39 | $17.40 | $17.13 | $17.21 | $17.21 | 48,067,880 |
| 2024-08-27 | $17.48 | $17.55 | $17.29 | $17.33 | $17.33 | 39,653,140 |
| 2024-08-26 | $17.33 | $17.50 | $17.31 | $17.48 | $17.48 | 66,940,040 |
| 2024-08-23 | $16.91 | $17.34 | $16.88 | $17.32 | $17.32 | 110,631,670 |
| 2024-08-22 | $16.79 | $16.90 | $16.73 | $16.82 | $16.82 | 44,072,100 |
| 2024-08-21 | $16.80 | $16.87 | $16.58 | $16.77 | $16.77 | 42,423,570 |
| 2024-08-20 | $16.98 | $17.00 | $16.78 | $16.84 | $16.84 | 38,660,450 |
| 2024-08-19 | $16.75 | $16.97 | $16.72 | $16.95 | $16.95 | 39,325,860 |
| 2024-08-16 | $16.63 | $16.78 | $16.60 | $16.72 | $16.72 | 35,942,420 |
| 2024-08-15 | $16.28 | $16.64 | $16.25 | $16.59 | $16.59 | 48,362,060 |
| 2024-08-14 | $16.32 | $16.45 | $16.27 | $16.28 | $16.28 | 23,169,680 |
| 2024-08-13 | $16.29 | $16.37 | $16.24 | $16.32 | $16.32 | 22,772,040 |
| 2024-08-12 | $16.34 | $16.40 | $16.28 | $16.28 | $16.28 | 21,128,830 |
| 2024-08-09 | $16.45 | $16.56 | $16.34 | $16.37 | $16.37 | 28,531,010 |
| 2024-08-08 | $16.34 | $16.47 | $16.30 | $16.44 | $16.44 | 23,281,700 |
| 2024-08-07 | $16.21 | $16.45 | $16.21 | $16.32 | $16.32 | 35,849,940 |
| 2024-08-06 | $16.45 | $16.53 | $16.14 | $16.21 | $16.21 | 47,418,650 |
| 2024-08-05 | $16.50 | $16.61 | $16.37 | $16.38 | $16.38 | 48,802,820 |
| 2024-08-02 | $16.60 | $16.66 | $16.48 | $16.52 | $16.52 | 34,812,570 |
| 2024-08-01 | $16.72 | $16.83 | $16.56 | $16.64 | $16.64 | 41,422,060 |
| 2024-07-31 | $16.68 | $16.83 | $16.65 | $16.75 | $16.75 | 44,781,840 |
| 2024-07-30 | $16.72 | $16.83 | $16.59 | $16.69 | $16.69 | 43,623,980 |
| 2024-07-29 | $16.53 | $16.77 | $16.50 | $16.72 | $16.72 | 40,188,270 |
| 2024-07-26 | $16.72 | $16.78 | $16.38 | $16.49 | $16.49 | 48,640,490 |
| 2024-07-25 | $16.89 | $16.89 | $16.56 | $16.71 | $16.71 | 52,213,170 |
| 2024-07-24 | $16.92 | $16.99 | $16.74 | $16.83 | $16.83 | 46,453,180 |
| 2024-07-23 | $16.79 | $17.14 | $16.79 | $16.94 | $16.94 | 61,751,660 |
| 2024-07-22 | $17.13 | $17.13 | $16.66 | $16.78 | $16.78 | 61,302,690 |
| 2024-07-19 | $17.10 | $17.23 | $16.86 | $17.13 | $17.13 | 76,352,400 |
| 2024-07-18 | $17.26 | $17.30 | $17.02 | $17.10 | $17.10 | 54,781,900 |
| 2024-07-17 | $17.01 | $17.25 | $17.00 | $17.20 | $17.20 | 64,694,150 |
| 2024-07-16 | $17.06 | $17.10 | $16.89 | $17.00 | $17.00 | 41,586,360 |
| 2024-07-15 | $16.84 | $17.09 | $16.83 | $17.03 | $17.03 | 46,532,650 |
| 2024-07-12 | $16.49 | $16.91 | $16.48 | $16.88 | $16.88 | 59,548,520 |
| 2024-07-11 | $16.68 | $16.70 | $16.42 | $16.48 | $16.48 | 49,920,380 |
| 2024-07-10 | $16.42 | $16.74 | $16.39 | $16.61 | $16.61 | 47,118,040 |
| 2024-07-09 | $16.29 | $16.48 | $16.19 | $16.43 | $16.43 | 80,385,400 |
| 2024-07-08 | $17.18 | $17.36 | $17.13 | $17.28 | $17.28 | 69,538,160 |
| 2024-07-05 | $17.68 | $17.71 | $17.08 | $17.19 | $17.19 | 88,367,580 |
| 2024-07-04 | $17.70 | $17.80 | $17.56 | $17.62 | $17.62 | 44,368,720 |
| 2024-07-03 | $17.92 | $17.99 | $17.64 | $17.70 | $17.70 | 42,568,680 |
| 2024-07-02 | $17.70 | $17.97 | $17.69 | $17.92 | $17.92 | 49,729,490 |
| 2024-07-01 | $17.63 | $17.90 | $17.63 | $17.75 | $17.75 | 43,439,220 |
| 2024-06-28 | $17.50 | $17.75 | $17.41 | $17.62 | $17.62 | 62,020,180 |
| 2024-06-27 | $17.33 | $17.50 | $17.23 | $17.45 | $17.45 | 49,854,910 |
| 2024-06-26 | $17.30 | $17.40 | $17.23 | $17.33 | $17.33 | 35,325,170 |
| 2024-06-25 | $17.40 | $17.47 | $17.23 | $17.32 | $17.32 | 47,969,050 |
| 2024-06-24 | $17.34 | $17.46 | $17.15 | $17.42 | $17.42 | 47,088,200 |
| 2024-06-21 | $17.29 | $17.42 | $17.12 | $17.35 | $17.35 | 48,739,000 |
| 2024-06-20 | $17.63 | $17.65 | $17.28 | $17.30 | $17.30 | 36,661,600 |
| 2024-06-19 | $17.43 | $17.71 | $17.38 | $17.62 | $17.62 | 50,649,040 |
| 2024-06-18 | $17.37 | $17.55 | $17.30 | $17.39 | $17.39 | 35,881,320 |
| 2024-06-17 | $17.42 | $17.52 | $17.23 | $17.36 | $17.36 | 43,113,280 |
| 2024-06-14 | $17.18 | $17.57 | $17.14 | $17.46 | $17.46 | 65,951,760 |
| 2024-06-13 | $17.33 | $17.38 | $17.13 | $17.17 | $17.17 | 32,422,140 |
| 2024-06-12 | $17.46 | $17.46 | $17.21 | $17.28 | $17.28 | 45,288,370 |
| 2024-06-11 | $17.47 | $17.60 | $17.31 | $17.41 | $17.41 | 53,194,640 |
| 2024-06-07 | $17.63 | $17.73 | $17.43 | $17.53 | $17.53 | 46,258,110 |
| 2024-06-06 | $17.58 | $17.74 | $17.52 | $17.57 | $17.57 | 43,523,820 |
| 2024-06-05 | $17.78 | $17.83 | $17.48 | $17.55 | $17.55 | 54,922,260 |
| 2024-06-04 | $17.77 | $17.96 | $17.73 | $17.75 | $17.75 | 49,262,370 |
| 2024-06-03 | $17.89 | $17.98 | $17.63 | $17.80 | $17.80 | 58,895,970 |
| 2024-05-31 | $17.97 | $18.03 | $17.87 | $17.89 | $17.89 | 67,386,240 |
| 2024-05-30 | $18.01 | $18.25 | $17.80 | $17.94 | $17.94 | 68,084,500 |
| 2024-05-29 | $18.30 | $18.40 | $18.00 | $18.07 | $18.07 | 73,760,810 |
| 2024-05-28 | $18.24 | $18.45 | $18.17 | $18.32 | $18.32 | 63,370,740 |
| 2024-05-27 | $17.95 | $18.28 | $17.91 | $18.23 | $18.23 | 77,831,880 |
| 2024-05-24 | $18.06 | $18.19 | $17.87 | $17.89 | $17.89 | 62,661,100 |
| 2024-05-23 | $18.14 | $18.20 | $17.94 | $18.11 | $18.11 | 62,714,770 |
| 2024-05-22 | $18.03 | $18.30 | $17.98 | $18.18 | $18.18 | 77,406,530 |
| 2024-05-21 | $17.82 | $18.10 | $17.73 | $18.03 | $18.03 | 68,514,030 |
| 2024-05-20 | $17.71 | $18.10 | $17.67 | $17.86 | $17.86 | 97,584,600 |
| 2024-05-17 | $17.42 | $17.70 | $17.38 | $17.70 | $17.70 | 87,539,360 |
| 2024-05-16 | $17.04 | $17.45 | $17.02 | $17.38 | $17.38 | 92,874,830 |
| 2024-05-15 | $17.12 | $17.19 | $16.94 | $17.01 | $17.01 | 45,271,050 |
| 2024-05-14 | $17.19 | $17.24 | $17.05 | $17.12 | $17.12 | 43,437,600 |
| 2024-05-13 | $17.05 | $17.20 | $16.92 | $17.16 | $17.16 | 50,202,190 |
| 2024-05-10 | $16.87 | $17.12 | $16.86 | $17.07 | $17.07 | 72,772,260 |
| 2024-05-09 | $16.75 | $16.94 | $16.75 | $16.86 | $16.86 | 40,344,670 |
| 2024-05-08 | $16.77 | $16.91 | $16.72 | $16.78 | $16.78 | 44,144,320 |
| 2024-05-07 | $16.83 | $16.86 | $16.61 | $16.82 | $16.82 | 60,667,970 |
| 2024-05-06 | $17.00 | $17.08 | $16.81 | $16.82 | $16.82 | 80,591,840 |
| 2024-04-30 | $16.74 | $16.90 | $16.68 | $16.85 | $16.85 | 77,094,530 |
| 2024-04-29 | $16.43 | $16.85 | $16.39 | $16.74 | $16.74 | 110,108,450 |
| 2024-04-26 | $16.17 | $16.48 | $16.17 | $16.43 | $16.43 | 126,849,510 |
| 2024-04-25 | $15.90 | $16.17 | $15.87 | $16.17 | $16.17 | 54,800,470 |
| 2024-04-24 | $16.06 | $16.06 | $15.88 | $15.91 | $15.91 | 42,414,530 |
| 2024-04-23 | $16.19 | $16.23 | $15.98 | $16.00 | $16.00 | 54,571,150 |
| 2024-04-22 | $16.23 | $16.43 | $16.07 | $16.13 | $16.13 | 54,080,990 |
| 2024-04-19 | $16.25 | $16.39 | $16.16 | $16.18 | $16.18 | 52,572,300 |
| 2024-04-18 | $16.13 | $16.50 | $16.11 | $16.30 | $16.30 | 89,205,300 |
| 2024-04-17 | $15.91 | $16.20 | $15.74 | $16.18 | $16.18 | 90,993,600 |
| 2024-04-16 | $15.71 | $16.03 | $15.71 | $15.93 | $15.93 | 92,468,180 |
| 2024-04-15 | $15.50 | $15.81 | $15.49 | $15.77 | $15.77 | 71,011,420 |
| 2024-04-12 | $15.61 | $15.74 | $15.47 | $15.49 | $15.49 | 61,581,520 |
| 2024-04-11 | $15.66 | $15.71 | $15.52 | $15.65 | $15.65 | 48,658,130 |
| 2024-04-10 | $15.47 | $15.86 | $15.47 | $15.72 | $15.72 | 92,392,310 |
| 2024-04-09 | $15.48 | $15.60 | $15.45 | $15.46 | $15.46 | 54,899,510 |
| 2024-04-08 | $15.38 | $15.53 | $15.31 | $15.48 | $15.48 | 67,248,580 |
| 2024-04-03 | $15.54 | $15.56 | $15.35 | $15.41 | $15.41 | 84,029,130 |
| 2024-04-02 | $15.82 | $15.89 | $15.52 | $15.59 | $15.59 | 115,895,740 |
| 2024-04-01 | $15.80 | $16.08 | $15.77 | $15.83 | $15.83 | 92,634,220 |
| 2024-03-29 | $15.72 | $15.93 | $15.54 | $15.78 | $15.78 | 116,006,770 |
| 2024-03-28 | $16.55 | $16.57 | $16.22 | $16.25 | $16.25 | 83,313,960 |
| 2024-03-27 | $16.48 | $16.69 | $16.44 | $16.59 | $16.59 | 55,953,010 |
| 2024-03-26 | $16.33 | $16.48 | $16.33 | $16.46 | $16.46 | 49,830,220 |
| 2024-03-25 | $16.25 | $16.38 | $16.21 | $16.29 | $16.29 | 36,307,260 |
| 2024-03-22 | $16.32 | $16.36 | $16.15 | $16.27 | $16.27 | 40,452,350 |
| 2024-03-21 | $16.26 | $16.43 | $16.24 | $16.33 | $16.33 | 36,047,560 |
| 2024-03-20 | $16.18 | $16.30 | $16.13 | $16.28 | $16.28 | 29,498,540 |
| 2024-03-19 | $16.35 | $16.37 | $16.18 | $16.19 | $16.19 | 40,902,730 |
| 2024-03-18 | $16.34 | $16.44 | $16.33 | $16.37 | $16.37 | 30,356,990 |
| 2024-03-15 | $16.33 | $16.47 | $16.28 | $16.39 | $16.39 | 46,085,480 |
| 2024-03-14 | $16.28 | $16.38 | $16.28 | $16.29 | $16.29 | 30,954,310 |
| 2024-03-13 | $16.48 | $16.52 | $16.25 | $16.31 | $16.31 | 53,270,690 |
| 2024-03-12 | $16.48 | $16.61 | $16.44 | $16.49 | $16.49 | 55,479,480 |
| 2024-03-11 | $16.47 | $16.54 | $16.39 | $16.50 | $16.50 | 41,769,500 |
| 2024-03-08 | $16.49 | $16.57 | $16.43 | $16.48 | $16.48 | 34,451,810 |
| 2024-03-07 | $16.50 | $16.63 | $16.46 | $16.51 | $16.51 | 41,912,220 |
| 2024-03-06 | $16.61 | $16.70 | $16.50 | $16.50 | $16.50 | 47,136,710 |
| 2024-03-05 | $16.36 | $16.67 | $16.32 | $16.61 | $16.61 | 70,684,630 |
| 2024-03-04 | $16.52 | $16.55 | $16.38 | $16.41 | $16.41 | 54,673,240 |
| 2024-03-01 | $16.62 | $16.65 | $16.52 | $16.58 | $16.58 | 48,660,310 |
| 2024-02-29 | $16.48 | $16.70 | $16.46 | $16.65 | $16.65 | 66,021,110 |
| 2024-02-28 | $16.55 | $16.66 | $16.36 | $16.53 | $16.53 | 74,848,170 |
| 2024-02-27 | $16.41 | $16.64 | $16.39 | $16.55 | $16.55 | 46,945,130 |
| 2024-02-26 | $16.84 | $16.84 | $16.42 | $16.48 | $16.48 | 83,038,760 |
| 2024-02-23 | $16.79 | $16.99 | $16.78 | $16.86 | $16.86 | 60,950,140 |
| 2024-02-22 | $16.65 | $16.88 | $16.60 | $16.80 | $16.80 | 71,238,450 |
| 2024-02-21 | $16.20 | $16.86 | $16.13 | $16.67 | $16.67 | 131,680,980 |
| 2024-02-20 | $16.16 | $16.24 | $16.10 | $16.20 | $16.20 | 61,476,960 |
| 2024-02-19 | $16.09 | $16.19 | $16.00 | $16.18 | $16.18 | 69,032,040 |
| 2024-02-08 | $15.91 | $16.05 | $15.82 | $16.05 | $16.05 | 88,950,650 |
| 2024-02-07 | $15.97 | $15.98 | $15.64 | $15.97 | $15.97 | 131,455,090 |
| 2024-02-06 | $15.84 | $15.92 | $15.75 | $15.92 | $15.92 | 99,272,050 |
| 2024-02-05 | $15.71 | $15.90 | $15.58 | $15.84 | $15.84 | 113,610,920 |
| 2024-02-02 | $15.75 | $15.79 | $15.35 | $15.71 | $15.71 | 87,771,390 |
| 2024-02-01 | $15.68 | $15.77 | $15.55 | $15.71 | $15.71 | 67,415,820 |
| 2024-01-31 | $15.62 | $15.79 | $15.58 | $15.73 | $15.73 | 69,474,800 |
| 2024-01-30 | $15.67 | $15.85 | $15.61 | $15.65 | $15.65 | 69,753,740 |
| 2024-01-29 | $15.66 | $15.85 | $15.60 | $15.72 | $15.72 | 73,711,100 |
| 2024-01-26 | $15.47 | $15.66 | $15.44 | $15.64 | $15.64 | 91,323,920 |
| 2024-01-25 | $15.35 | $15.48 | $15.30 | $15.47 | $15.47 | 68,883,250 |
| 2024-01-24 | $15.20 | $15.33 | $15.08 | $15.30 | $15.30 | 61,540,810 |
| 2024-01-23 | $15.11 | $15.20 | $15.00 | $15.10 | $15.10 | 61,264,700 |
| 2024-01-22 | $15.14 | $15.40 | $15.02 | $15.20 | $15.20 | 121,534,180 |
| 2024-01-19 | $15.01 | $15.17 | $14.94 | $15.15 | $15.15 | 73,323,540 |
| 2024-01-18 | $14.78 | $15.15 | $14.55 | $15.09 | $15.09 | 110,188,950 |
| 2024-01-17 | $14.90 | $15.05 | $14.81 | $14.81 | $14.81 | 87,169,330 |
| 2024-01-16 | $14.71 | $14.94 | $14.70 | $14.93 | $14.93 | 70,489,360 |
| 2024-01-15 | $14.64 | $14.81 | $14.64 | $14.73 | $14.73 | 35,798,620 |
| 2024-01-12 | $14.61 | $14.77 | $14.60 | $14.69 | $14.69 | 34,530,550 |
| 2024-01-11 | $14.60 | $14.73 | $14.52 | $14.66 | $14.66 | 41,408,950 |
| 2024-01-10 | $14.66 | $14.70 | $14.61 | $14.61 | $14.61 | 32,700,720 |
| 2024-01-09 | $14.69 | $14.71 | $14.59 | $14.68 | $14.68 | 48,387,580 |
| 2024-01-08 | $14.73 | $14.90 | $14.63 | $14.70 | $14.70 | 70,545,220 |
| 2024-01-05 | $14.58 | $14.98 | $14.55 | $14.81 | $14.81 | 103,339,240 |
| 2024-01-04 | $14.66 | $14.71 | $14.51 | $14.62 | $14.62 | 63,123,110 |
| 2024-01-03 | $14.75 | $14.76 | $14.60 | $14.68 | $14.68 | 76,538,530 |
| 2024-01-02 | $14.92 | $14.94 | $14.77 | $14.83 | $14.83 | 103,228,790 |
| 2024-01-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2023-12-29 | $14.73 | $16.21 | $14.71 | $16.21 | $16.21 | 50,335,190 |
| 2023-12-28 | $14.52 | $14.75 | $14.48 | $14.74 | $14.74 | 49,900,550 |
| 2023-12-27 | $14.56 | $14.58 | $14.38 | $14.52 | $14.52 | 35,006,830 |
| 2023-12-26 | $14.62 | $14.64 | $14.51 | $14.56 | $14.56 | 20,460,720 |
| 2023-12-25 | $14.60 | $14.65 | $14.56 | $14.61 | $14.61 | 24,810,150 |
| 2023-12-22 | $14.51 | $14.65 | $14.40 | $14.62 | $14.62 | 46,937,010 |
| 2023-12-21 | $14.30 | $14.52 | $14.23 | $14.48 | $14.48 | 43,500,160 |
| 2023-12-20 | $14.41 | $14.50 | $14.32 | $14.33 | $14.33 | 34,085,080 |
| 2023-12-19 | $14.33 | $14.42 | $14.28 | $14.40 | $14.40 | 26,319,420 |
| 2023-12-18 | $14.29 | $14.40 | $14.16 | $14.36 | $14.36 | 29,304,790 |
| 2023-12-15 | $14.39 | $14.49 | $14.28 | $14.31 | $14.31 | 36,636,590 |
| 2023-12-14 | $14.41 | $14.48 | $14.34 | $14.34 | $14.34 | 27,337,300 |
| 2023-12-13 | $14.58 | $14.59 | $14.31 | $14.34 | $14.34 | 46,038,450 |
| 2023-12-12 | $14.31 | $14.60 | $14.30 | $14.59 | $14.59 | 52,037,800 |
| 2023-12-11 | $14.12 | $14.44 | $13.95 | $14.39 | $14.39 | 56,236,980 |
| 2023-12-08 | $14.10 | $14.21 | $14.09 | $14.11 | $14.11 | 35,961,790 |
| 2023-12-07 | $14.19 | $14.19 | $14.01 | $14.12 | $14.12 | 43,091,130 |
| 2023-12-06 | $14.16 | $14.25 | $14.05 | $14.17 | $14.17 | 49,207,190 |
| 2023-12-05 | $14.50 | $14.51 | $14.16 | $14.18 | $14.18 | 61,736,610 |
| 2023-12-04 | $14.62 | $14.69 | $14.51 | $14.51 | $14.51 | 32,721,650 |
| 2023-12-01 | $14.60 | $14.67 | $14.50 | $14.61 | $14.61 | 46,422,170 |
| 2023-11-30 | $14.60 | $14.67 | $14.55 | $14.60 | $14.60 | 40,506,560 |
| 2023-11-29 | $14.79 | $14.81 | $14.49 | $14.60 | $14.60 | 68,885,310 |
| 2023-11-28 | $14.75 | $14.84 | $14.74 | $14.80 | $14.80 | 29,062,520 |
| 2023-11-27 | $14.77 | $14.82 | $14.65 | $14.75 | $14.75 | 41,258,130 |
| 2023-11-24 | $14.82 | $14.87 | $14.78 | $14.81 | $14.81 | 26,514,140 |
| 2023-11-23 | $14.85 | $14.88 | $14.75 | $14.83 | $14.83 | 30,682,260 |
| 2023-11-22 | $14.86 | $14.93 | $14.85 | $14.85 | $14.85 | 26,860,450 |
| 2023-11-21 | $14.88 | $14.98 | $14.87 | $14.89 | $14.89 | 38,754,640 |
| 2023-11-20 | $14.74 | $14.87 | $14.68 | $14.85 | $14.85 | 41,340,750 |
| 2023-11-17 | $14.74 | $14.75 | $14.61 | $14.71 | $14.71 | 53,440,870 |
| 2023-11-16 | $14.85 | $14.87 | $14.75 | $14.77 | $14.77 | 40,511,590 |
| 2023-11-15 | $14.77 | $14.90 | $14.72 | $14.85 | $14.85 | 63,220,530 |
| 2023-11-14 | $14.95 | $15.01 | $14.62 | $14.72 | $14.72 | 107,111,040 |
| 2023-11-13 | $15.00 | $15.04 | $14.92 | $14.96 | $14.96 | 37,219,980 |
| 2023-11-10 | $15.10 | $15.12 | $14.96 | $14.98 | $14.98 | 50,355,530 |
| 2023-11-09 | $15.11 | $15.18 | $15.09 | $15.12 | $15.12 | 35,555,240 |
| 2023-11-08 | $15.18 | $15.21 | $15.08 | $15.13 | $15.13 | 33,658,720 |
| 2023-11-07 | $15.27 | $15.28 | $15.14 | $15.19 | $15.19 | 43,735,140 |
| 2023-11-06 | $15.23 | $15.30 | $15.17 | $15.27 | $15.27 | 48,059,540 |
| 2023-11-03 | $15.26 | $15.28 | $15.17 | $15.20 | $15.20 | 37,363,700 |
| 2023-11-02 | $15.12 | $15.28 | $15.11 | $15.25 | $15.25 | 49,222,080 |
| 2023-11-01 | $15.07 | $15.14 | $14.96 | $15.11 | $15.11 | 62,440,360 |
| 2023-10-31 | $15.30 | $15.30 | $14.95 | $15.08 | $15.08 | 161,221,470 |
| 2023-10-30 | $15.70 | $15.74 | $15.55 | $15.57 | $15.57 | 55,273,710 |
| 2023-10-27 | $15.70 | $15.84 | $15.69 | $15.78 | $15.78 | 43,730,260 |
| 2023-10-26 | $15.57 | $15.74 | $15.55 | $15.71 | $15.71 | 39,470,700 |
| 2023-10-25 | $15.79 | $15.79 | $15.51 | $15.57 | $15.57 | 69,745,840 |
| 2023-10-24 | $15.79 | $15.81 | $15.66 | $15.67 | $15.67 | 50,391,760 |
| 2023-10-23 | $15.79 | $15.85 | $15.64 | $15.74 | $15.74 | 39,945,250 |
| 2023-10-20 | $15.83 | $15.91 | $15.72 | $15.79 | $15.79 | 49,468,320 |
| 2023-10-19 | $16.15 | $16.16 | $15.83 | $15.85 | $15.85 | 70,716,630 |
| 2023-10-18 | $16.22 | $16.28 | $16.17 | $16.17 | $16.17 | 36,329,100 |
| 2023-10-17 | $16.23 | $16.32 | $16.20 | $16.22 | $16.22 | 27,816,970 |
| 2023-10-16 | $16.28 | $16.30 | $16.16 | $16.20 | $16.20 | 27,935,060 |
| 2023-10-13 | $16.25 | $16.34 | $16.20 | $16.27 | $16.27 | 32,964,060 |
| 2023-10-12 | $16.35 | $16.38 | $16.26 | $16.34 | $16.34 | 38,028,280 |
| 2023-10-11 | $16.31 | $16.32 | $16.15 | $16.16 | $16.16 | 33,789,230 |
| 2023-10-10 | $16.30 | $16.37 | $16.18 | $16.18 | $16.18 | 31,602,070 |
| 2023-10-09 | $16.24 | $16.29 | $16.13 | $16.22 | $16.22 | 48,000,920 |
| 2023-09-28 | $16.31 | $16.38 | $16.28 | $16.29 | $16.29 | 34,307,210 |
| 2023-09-27 | $16.38 | $16.38 | $16.24 | $16.25 | $16.25 | 35,002,700 |
| 2023-09-26 | $16.36 | $16.41 | $16.32 | $16.35 | $16.35 | 26,309,770 |
| 2023-09-25 | $16.34 | $16.43 | $16.30 | $16.37 | $16.37 | 44,973,900 |
| 2023-09-22 | $16.18 | $16.38 | $16.14 | $16.37 | $16.37 | 67,368,190 |
| 2023-09-21 | $16.22 | $16.24 | $16.12 | $16.15 | $16.15 | 34,731,660 |
| 2023-09-20 | $16.22 | $16.26 | $16.12 | $16.22 | $16.22 | 33,216,990 |
| 2023-09-19 | $16.10 | $16.22 | $16.08 | $16.22 | $16.22 | 38,348,700 |
| 2023-09-18 | $16.08 | $16.15 | $16.01 | $16.14 | $16.14 | 30,893,070 |
| 2023-09-15 | $16.27 | $16.30 | $16.02 | $16.10 | $16.10 | 63,526,060 |
| 2023-09-14 | $16.23 | $16.27 | $16.15 | $16.26 | $16.26 | 41,047,870 |
| 2023-09-13 | $16.25 | $16.31 | $16.12 | $16.17 | $16.17 | 35,866,580 |
| 2023-09-12 | $16.21 | $16.25 | $16.15 | $16.17 | $16.17 | 24,053,000 |
| 2023-09-11 | $16.16 | $16.25 | $16.10 | $16.21 | $16.21 | 38,073,940 |
| 2023-09-08 | $16.20 | $16.21 | $16.08 | $16.16 | $16.16 | 24,055,170 |
| 2023-09-07 | $16.26 | $16.31 | $16.19 | $16.20 | $16.20 | 30,692,380 |
| 2023-09-06 | $16.11 | $16.31 | $16.10 | $16.29 | $16.29 | 35,860,720 |
| 2023-09-05 | $16.19 | $16.24 | $16.13 | $16.17 | $16.17 | 41,221,930 |
| 2023-09-04 | $16.04 | $16.34 | $16.00 | $16.24 | $16.24 | 79,346,860 |
| 2023-09-01 | $15.88 | $16.11 | $15.86 | $15.94 | $15.94 | 50,323,640 |
| 2023-08-31 | $15.84 | $16.05 | $15.80 | $15.81 | $15.81 | 62,864,690 |
| 2023-08-30 | $16.00 | $16.01 | $15.78 | $15.79 | $15.79 | 66,316,650 |
| 2023-08-29 | $16.19 | $16.25 | $15.95 | $16.00 | $16.00 | 78,311,650 |
| 2023-08-28 | $16.56 | $16.67 | $16.13 | $16.20 | $16.20 | 106,985,170 |
| 2023-08-25 | $15.87 | $16.12 | $15.86 | $16.01 | $16.01 | 46,067,400 |
| 2023-08-24 | $15.94 | $15.98 | $15.76 | $15.93 | $15.93 | 37,466,460 |
| 2023-08-23 | $15.87 | $16.09 | $15.87 | $15.91 | $15.91 | 50,385,880 |
| 2023-08-22 | $15.71 | $15.97 | $15.71 | $15.92 | $15.92 | 53,463,380 |
| 2023-08-21 | $15.95 | $15.99 | $15.70 | $15.70 | $15.70 | 52,584,500 |
| 2023-08-18 | $15.99 | $16.17 | $15.94 | $15.94 | $15.94 | 36,762,730 |
| 2023-08-17 | $16.00 | $16.06 | $15.92 | $16.02 | $16.02 | 40,692,600 |
| 2023-08-16 | $16.00 | $16.12 | $15.95 | $16.08 | $16.08 | 27,651,700 |
| 2023-08-15 | $15.98 | $16.09 | $15.91 | $16.05 | $16.05 | 37,805,690 |
| 2023-08-14 | $16.02 | $16.02 | $15.91 | $15.96 | $15.96 | 45,119,270 |
| 2023-08-11 | $16.44 | $16.54 | $16.10 | $16.10 | $16.10 | 53,869,740 |
| 2023-08-10 | $16.43 | $16.55 | $16.34 | $16.44 | $16.44 | 36,196,500 |
| 2023-08-09 | $16.41 | $16.54 | $16.40 | $16.50 | $16.50 | 28,029,970 |
| 2023-08-08 | $16.45 | $16.55 | $16.36 | $16.45 | $16.45 | 38,744,050 |
| 2023-08-07 | $16.54 | $16.59 | $16.45 | $16.50 | $16.50 | 42,290,920 |
| 2023-08-04 | $16.61 | $16.80 | $16.52 | $16.56 | $16.56 | 59,700,100 |
| 2023-08-03 | $16.30 | $16.55 | $16.27 | $16.51 | $16.51 | 39,935,340 |
| 2023-08-02 | $16.54 | $16.57 | $16.25 | $16.36 | $16.36 | 69,439,040 |
| 2023-08-01 | $16.61 | $16.73 | $16.57 | $16.63 | $16.63 | 51,733,410 |
| 2023-07-31 | $16.56 | $16.84 | $16.52 | $16.66 | $16.66 | 104,972,150 |
| 2023-07-28 | $15.96 | $16.54 | $15.95 | $16.49 | $16.49 | 110,767,420 |
| 2023-07-27 | $15.98 | $16.13 | $15.94 | $16.00 | $16.00 | 47,705,070 |
| 2023-07-26 | $15.89 | $15.98 | $15.87 | $15.95 | $15.95 | 30,636,030 |
| 2023-07-25 | $15.77 | $15.95 | $15.77 | $15.94 | $15.94 | 66,267,310 |
| 2023-07-24 | $15.71 | $15.77 | $15.65 | $15.66 | $15.66 | 24,438,770 |
| 2023-07-21 | $15.75 | $15.84 | $15.74 | $15.78 | $15.78 | 33,844,680 |
| 2023-07-20 | $15.77 | $15.88 | $15.74 | $15.79 | $15.79 | 41,550,120 |
| 2023-07-19 | $15.55 | $15.75 | $15.54 | $15.72 | $15.72 | 36,682,760 |
| 2023-07-18 | $15.61 | $15.63 | $15.54 | $15.56 | $15.56 | 24,397,230 |
| 2023-07-17 | $15.63 | $15.63 | $15.55 | $15.59 | $15.59 | 23,597,760 |
| 2023-07-14 | $15.65 | $15.73 | $15.65 | $15.68 | $15.68 | 27,139,770 |
| 2023-07-13 | $15.56 | $15.68 | $15.53 | $15.68 | $15.68 | 37,656,230 |
| 2023-07-12 | $15.49 | $15.59 | $15.48 | $15.51 | $15.51 | 26,412,520 |
| 2023-07-11 | $15.50 | $15.55 | $15.44 | $15.48 | $15.48 | 27,286,370 |
| 2023-07-10 | $15.56 | $15.59 | $15.43 | $15.46 | $15.46 | 32,177,760 |
| 2023-07-07 | $15.54 | $15.60 | $15.51 | $15.52 | $15.52 | 21,874,110 |
| 2023-07-06 | $15.58 | $15.63 | $15.52 | $15.56 | $15.56 | 34,527,690 |
| 2023-07-05 | $15.67 | $15.69 | $15.59 | $15.60 | $15.60 | 28,021,850 |
| 2023-07-04 | $15.83 | $15.83 | $15.64 | $15.68 | $15.68 | 33,849,310 |
| 2023-07-03 | $15.68 | $15.86 | $15.66 | $15.83 | $15.83 | 36,535,270 |
| 2023-06-30 | $15.56 | $15.71 | $15.55 | $15.65 | $15.65 | 25,575,760 |
| 2023-06-29 | $15.69 | $15.69 | $15.55 | $15.55 | $15.55 | 28,313,340 |
| 2023-06-28 | $15.68 | $15.72 | $15.60 | $15.69 | $15.69 | 25,268,020 |
| 2023-06-27 | $15.61 | $15.73 | $15.61 | $15.68 | $15.68 | 23,731,390 |
| 2023-06-26 | $15.76 | $15.76 | $15.53 | $15.61 | $15.61 | 50,297,130 |
| 2023-06-21 | $15.79 | $15.92 | $15.77 | $15.77 | $15.77 | 34,064,810 |
| 2023-06-20 | $15.80 | $15.87 | $15.78 | $15.78 | $15.78 | 36,927,390 |
| 2023-06-19 | $15.93 | $15.98 | $15.77 | $15.79 | $15.79 | 86,186,560 |
| 2023-06-16 | $17.03 | $17.09 | $16.97 | $16.99 | $15.80 | 75,291,160 |
| 2023-06-15 | $16.96 | $17.02 | $16.85 | $17.00 | $15.81 | 48,579,430 |
| 2023-06-14 | $17.07 | $17.11 | $16.89 | $16.90 | $15.72 | 57,660,970 |
| 2023-06-13 | $17.00 | $17.08 | $16.95 | $17.01 | $15.82 | 42,162,900 |
| 2023-06-12 | $17.09 | $17.11 | $16.94 | $16.94 | $15.75 | 48,736,150 |
| 2023-06-09 | $17.07 | $17.17 | $17.02 | $17.10 | $15.90 | 57,189,070 |
| 2023-06-08 | $16.85 | $17.09 | $16.78 | $17.08 | $15.88 | 66,719,860 |
| 2023-06-07 | $16.75 | $16.90 | $16.74 | $16.81 | $15.63 | 36,262,150 |
| 2023-06-06 | $16.73 | $16.95 | $16.71 | $16.74 | $15.57 | 53,838,990 |
| 2023-06-05 | $16.70 | $16.80 | $16.65 | $16.73 | $15.56 | 30,794,730 |
| 2023-06-02 | $16.60 | $16.71 | $16.58 | $16.70 | $15.53 | 52,399,240 |
| 2023-06-01 | $16.58 | $16.63 | $16.50 | $16.55 | $15.39 | 50,070,490 |
| 2023-05-31 | $16.65 | $16.69 | $16.54 | $16.56 | $15.40 | 47,247,480 |
| 2023-05-30 | $16.77 | $16.79 | $16.54 | $16.69 | $15.52 | 54,731,700 |
| 2023-05-29 | $16.80 | $16.85 | $16.66 | $16.75 | $15.58 | 51,893,000 |
| 2023-05-26 | $16.70 | $16.79 | $16.60 | $16.78 | $15.60 | 45,340,390 |
| 2023-05-25 | $16.72 | $16.73 | $16.60 | $16.67 | $15.50 | 53,886,900 |
| 2023-05-24 | $16.95 | $16.99 | $16.72 | $16.72 | $15.55 | 78,090,210 |
| 2023-05-23 | $17.08 | $17.14 | $16.95 | $16.95 | $15.76 | 68,113,070 |
| 2023-05-22 | $17.06 | $17.17 | $17.03 | $17.08 | $15.88 | 54,853,090 |
| 2023-05-19 | $17.15 | $17.16 | $17.02 | $17.04 | $15.85 | 53,757,180 |
| 2023-05-18 | $17.22 | $17.37 | $17.13 | $17.18 | $15.98 | 73,944,320 |
| 2023-05-17 | $17.20 | $17.37 | $17.11 | $17.14 | $15.94 | 66,385,960 |
| 2023-05-16 | $17.20 | $17.40 | $17.18 | $17.24 | $16.03 | 82,194,220 |
| 2023-05-15 | $17.02 | $17.20 | $16.92 | $17.15 | $15.95 | 89,421,700 |
| 2023-05-12 | $17.27 | $17.30 | $17.00 | $17.03 | $15.84 | 76,544,150 |
| 2023-05-11 | $17.37 | $17.47 | $17.21 | $17.25 | $16.04 | 59,573,760 |
| 2023-05-10 | $17.52 | $17.60 | $17.27 | $17.31 | $16.10 | 101,629,260 |
| 2023-05-09 | $17.77 | $17.94 | $17.50 | $17.56 | $17.56 | 162,764,280 |
| 2023-05-08 | $17.21 | $17.78 | $17.17 | $17.63 | $17.63 | 210,221,880 |
| 2023-05-05 | $16.80 | $17.37 | $16.80 | $17.13 | $17.13 | 177,559,200 |
| 2023-05-04 | $16.48 | $16.78 | $16.31 | $16.76 | $16.76 | 268,637,300 |
| 2023-05-03 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2023-05-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2023-04-28 | $17.12 | $17.40 | $17.09 | $17.22 | $17.22 | 84,821,920 |
| 2023-04-27 | $17.19 | $17.24 | $17.00 | $17.14 | $17.14 | 82,470,090 |
| 2023-04-26 | $17.30 | $17.38 | $17.06 | $17.25 | $17.25 | 79,257,780 |
| 2023-04-25 | $16.96 | $17.29 | $16.96 | $17.27 | $17.27 | 99,523,420 |
| 2023-04-24 | $17.10 | $17.17 | $16.91 | $16.93 | $16.93 | 87,628,180 |
| 2023-04-21 | $17.40 | $17.46 | $17.08 | $17.11 | $17.11 | 94,132,220 |
| 2023-04-20 | $17.38 | $17.48 | $17.24 | $17.39 | $17.39 | 65,408,640 |
| 2023-04-19 | $17.44 | $17.49 | $17.31 | $17.37 | $17.37 | 81,650,020 |
| 2023-04-18 | $17.32 | $17.61 | $17.29 | $17.41 | $17.41 | 108,876,710 |
| 2023-04-17 | $17.12 | $17.32 | $17.06 | $17.32 | $17.32 | 91,104,140 |
| 2023-04-14 | $17.09 | $17.22 | $17.04 | $17.11 | $17.11 | 55,872,770 |
| 2023-04-13 | $16.97 | $17.14 | $16.90 | $17.07 | $17.07 | 56,984,510 |
| 2023-04-12 | $17.04 | $17.06 | $16.96 | $16.98 | $16.98 | 43,865,180 |
| 2023-04-11 | $17.09 | $17.14 | $16.97 | $16.99 | $16.99 | 43,962,710 |
| 2023-04-10 | $16.97 | $17.07 | $16.96 | $17.05 | $17.05 | 41,069,440 |
| 2023-04-07 | $16.94 | $17.04 | $16.93 | $16.97 | $16.97 | 34,667,090 |
| 2023-04-06 | $16.98 | $17.01 | $16.90 | $16.92 | $16.92 | 37,331,580 |
| 2023-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-04 | $16.89 | $17.02 | $16.85 | $17.00 | $17.00 | 48,571,830 |
| 2023-04-03 | $16.88 | $16.93 | $16.82 | $16.89 | $16.89 | 48,852,650 |
| 2023-03-31 | $16.86 | $17.04 | $16.84 | $16.89 | $16.89 | 77,909,060 |
| 2023-03-30 | $16.63 | $16.84 | $16.57 | $16.82 | $16.82 | 54,101,040 |
| 2023-03-29 | $16.79 | $16.79 | $16.59 | $16.60 | $16.60 | 43,457,830 |
| 2023-03-28 | $16.69 | $16.82 | $16.64 | $16.69 | $16.69 | 46,376,760 |
| 2023-03-27 | $16.80 | $16.81 | $16.60 | $16.63 | $16.63 | 49,056,850 |
| 2023-03-24 | $16.85 | $16.88 | $16.72 | $16.78 | $16.78 | 37,820,610 |
| 2023-03-23 | $16.66 | $16.88 | $16.66 | $16.87 | $16.87 | 60,966,210 |
| 2023-03-22 | $16.68 | $16.84 | $16.65 | $16.77 | $16.77 | 49,460,570 |
| 2023-03-21 | $16.68 | $16.81 | $16.57 | $16.62 | $16.62 | 49,033,060 |
| 2023-03-20 | $16.74 | $16.88 | $16.61 | $16.62 | $16.62 | 54,625,300 |
| 2023-03-17 | $16.77 | $16.95 | $16.65 | $16.72 | $16.72 | 80,220,700 |
| 2023-03-16 | $16.50 | $16.87 | $16.46 | $16.68 | $16.68 | 64,070,690 |
| 2023-03-15 | $16.62 | $16.70 | $16.56 | $16.58 | $16.58 | 45,307,890 |
| 2023-03-14 | $16.50 | $16.63 | $16.40 | $16.49 | $16.49 | 52,766,940 |
| 2023-03-13 | $16.57 | $16.70 | $16.51 | $16.56 | $16.56 | 61,336,280 |
| 2023-03-10 | $16.72 | $16.81 | $16.60 | $16.60 | $16.60 | 73,761,030 |
| 2023-03-09 | $16.92 | $17.04 | $16.83 | $16.83 | $16.83 | 54,296,950 |
| 2023-03-08 | $16.92 | $16.94 | $16.81 | $16.91 | $16.91 | 70,499,340 |
| 2023-03-07 | $17.03 | $17.39 | $16.92 | $17.00 | $17.00 | 138,353,830 |
| 2023-03-06 | $17.33 | $17.39 | $16.96 | $16.98 | $16.98 | 98,057,250 |
| 2023-03-03 | $17.24 | $17.34 | $17.16 | $17.31 | $17.31 | 81,118,020 |
| 2023-03-02 | $17.15 | $17.24 | $17.05 | $17.18 | $17.18 | 45,167,800 |
| 2023-03-01 | $16.92 | $17.20 | $16.91 | $17.16 | $17.16 | 83,732,620 |
| 2023-02-28 | $16.86 | $16.93 | $16.75 | $16.91 | $16.91 | 48,948,690 |
| 2023-02-27 | $16.85 | $16.96 | $16.81 | $16.82 | $16.82 | 30,037,670 |
| 2023-02-24 | $17.04 | $17.05 | $16.89 | $16.90 | $16.90 | 49,447,790 |
| 2023-02-23 | $17.07 | $17.18 | $17.03 | $17.05 | $17.05 | 34,849,770 |
| 2023-02-22 | $17.14 | $17.19 | $17.03 | $17.04 | $17.04 | 38,719,130 |
| 2023-02-21 | $17.10 | $17.24 | $17.08 | $17.21 | $17.21 | 56,488,560 |
| 2023-02-20 | $16.76 | $17.16 | $16.69 | $17.14 | $17.14 | 92,817,660 |
| 2023-02-17 | $16.96 | $17.01 | $16.69 | $16.71 | $16.71 | 78,870,320 |
| 2023-02-16 | $16.97 | $17.18 | $16.83 | $16.97 | $16.97 | 73,448,830 |
| 2023-02-15 | $17.01 | $17.05 | $16.94 | $16.96 | $16.96 | 42,040,180 |
| 2023-02-14 | $17.00 | $17.05 | $16.95 | $17.05 | $17.05 | 50,065,920 |
| 2023-02-13 | $17.13 | $17.14 | $16.92 | $16.95 | $16.95 | 101,147,160 |
| 2023-02-10 | $17.19 | $17.22 | $17.10 | $17.19 | $17.19 | 36,762,660 |
| 2023-02-09 | $17.09 | $17.27 | $17.07 | $17.19 | $17.19 | 49,365,020 |
| 2023-02-08 | $17.20 | $17.22 | $17.10 | $17.11 | $17.11 | 37,129,640 |
| 2023-02-07 | $17.13 | $17.24 | $17.12 | $17.17 | $17.17 | 45,888,200 |
| 2023-02-06 | $17.18 | $17.19 | $17.04 | $17.15 | $17.15 | 62,947,090 |
| 2023-02-03 | $17.35 | $17.37 | $17.19 | $17.26 | $17.26 | 60,487,700 |
| 2023-02-02 | $17.52 | $17.54 | $17.36 | $17.41 | $17.41 | 69,631,110 |
| 2023-02-01 | $17.67 | $17.72 | $17.36 | $17.50 | $17.50 | 107,198,610 |
| 2023-01-31 | $17.86 | $17.98 | $17.55 | $17.62 | $17.62 | 110,395,350 |
| 2023-01-30 | $18.18 | $18.20 | $17.88 | $17.90 | $17.90 | 78,427,770 |
| 2023-01-20 | $18.08 | $18.08 | $17.88 | $17.96 | $17.96 | 63,690,130 |
| 2023-01-19 | $18.00 | $18.11 | $17.87 | $18.07 | $18.07 | 58,636,490 |
| 2023-01-18 | $18.20 | $18.25 | $18.03 | $18.04 | $18.04 | 49,003,120 |
| 2023-01-17 | $18.18 | $18.29 | $18.07 | $18.20 | $18.20 | 52,437,400 |
| 2023-01-16 | $18.25 | $18.47 | $18.13 | $18.23 | $18.23 | 74,263,690 |
| 2023-01-13 | $18.07 | $18.23 | $18.00 | $18.23 | $18.23 | 54,758,260 |
| 2023-01-12 | $18.07 | $18.08 | $17.88 | $18.05 | $18.05 | 36,599,960 |
| 2023-01-11 | $17.83 | $18.13 | $17.79 | $17.98 | $17.98 | 62,438,480 |
| 2023-01-10 | $18.05 | $18.18 | $17.75 | $17.78 | $17.78 | 65,541,330 |
| 2023-01-09 | $18.12 | $18.20 | $18.00 | $18.08 | $18.08 | 40,143,970 |
| 2023-01-06 | $18.06 | $18.16 | $17.90 | $18.10 | $18.10 | 52,833,120 |
| 2023-01-05 | $18.18 | $18.23 | $17.98 | $18.09 | $18.09 | 63,723,300 |
| 2023-01-04 | $17.81 | $18.27 | $17.76 | $18.07 | $18.07 | 96,829,950 |
| 2023-01-03 | $17.50 | $17.85 | $17.33 | $17.77 | $17.77 | 77,028,520 |
| 2023-01-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-12-30 | $17.50 | $17.68 | $17.39 | $17.59 | $17.59 | 50,305,760 |
| 2022-12-29 | $17.52 | $17.64 | $17.29 | $17.44 | $17.44 | 40,888,620 |
| 2022-12-28 | $17.54 | $17.75 | $17.45 | $17.61 | $17.61 | 41,220,170 |
| 2022-12-27 | $17.32 | $17.62 | $17.30 | $17.43 | $17.43 | 44,548,710 |
| 2022-12-26 | $17.25 | $17.39 | $17.05 | $17.16 | $17.16 | 38,400,960 |
| 2022-12-23 | $17.16 | $17.37 | $17.14 | $17.25 | $17.25 | 34,497,740 |
| 2022-12-22 | $17.26 | $17.36 | $17.18 | $17.26 | $17.26 | 31,519,240 |
| 2022-12-21 | $17.01 | $17.18 | $16.94 | $17.11 | $17.11 | 37,440,250 |
| 2022-12-20 | $17.26 | $17.42 | $16.86 | $16.98 | $16.98 | 86,677,290 |
| 2022-12-19 | $17.67 | $17.75 | $17.22 | $17.33 | $17.33 | 64,957,320 |
| 2022-12-16 | $17.48 | $17.78 | $17.45 | $17.65 | $17.65 | 65,734,480 |
| 2022-12-15 | $17.65 | $17.75 | $17.42 | $17.56 | $17.56 | 41,954,880 |
| 2022-12-14 | $17.80 | $17.82 | $17.54 | $17.76 | $17.76 | 47,397,460 |
| 2022-12-13 | $17.52 | $17.79 | $17.51 | $17.70 | $17.70 | 52,345,420 |
| 2022-12-12 | $17.90 | $17.92 | $17.47 | $17.53 | $17.53 | 64,181,830 |
| 2022-12-09 | $17.79 | $18.14 | $17.72 | $18.00 | $18.00 | 109,151,480 |
| 2022-12-08 | $17.58 | $17.79 | $17.51 | $17.74 | $17.74 | 50,580,040 |
| 2022-12-07 | $17.74 | $17.82 | $17.53 | $17.58 | $17.58 | 58,930,760 |
| 2022-12-06 | $17.80 | $17.89 | $17.64 | $17.79 | $17.79 | 65,130,150 |
| 2022-12-05 | $17.61 | $17.95 | $17.50 | $17.91 | $17.91 | 106,446,360 |
| 2022-12-01 | $18.01 | $18.06 | $17.48 | $17.53 | $17.53 | 75,783,780 |
| 2022-11-30 | $17.68 | $18.03 | $17.60 | $17.70 | $17.70 | 106,087,820 |
| 2022-11-29 | $17.01 | $18.05 | $17.01 | $17.81 | $17.81 | 265,228,780 |
| 2022-11-28 | $16.77 | $16.79 | $16.50 | $16.73 | $16.73 | 75,029,950 |
| 2022-11-25 | $16.62 | $17.09 | $16.60 | $17.01 | $17.01 | 95,685,600 |
| 2022-11-24 | $16.75 | $16.92 | $16.57 | $16.62 | $16.62 | 43,934,520 |
| 2022-11-23 | $16.52 | $16.86 | $16.47 | $16.70 | $16.70 | 73,280,460 |
| 2022-11-22 | $16.12 | $16.61 | $16.11 | $16.51 | $16.51 | 73,366,310 |
| 2022-11-21 | $16.14 | $16.14 | $15.84 | $16.11 | $16.11 | 58,095,370 |
| 2022-11-18 | $16.43 | $16.45 | $16.18 | $16.22 | $16.22 | 44,956,100 |
| 2022-11-17 | $16.44 | $16.50 | $16.23 | $16.38 | $16.38 | 49,463,310 |
| 2022-11-16 | $16.65 | $16.67 | $16.50 | $16.51 | $16.51 | 62,327,630 |
| 2022-11-15 | $16.60 | $16.89 | $16.56 | $16.70 | $16.70 | 70,512,250 |
| 2022-11-14 | $16.50 | $17.01 | $16.50 | $16.67 | $16.67 | 195,100,130 |
| 2022-11-11 | $15.84 | $16.42 | $15.70 | $16.15 | $16.15 | 126,808,710 |
| 2022-11-10 | $15.42 | $15.60 | $15.39 | $15.56 | $15.56 | 38,041,630 |
| 2022-11-09 | $15.45 | $15.59 | $15.43 | $15.49 | $15.49 | 38,886,620 |
| 2022-11-08 | $15.46 | $15.51 | $15.36 | $15.45 | $15.45 | 36,794,650 |
| 2022-11-07 | $15.35 | $15.57 | $15.30 | $15.47 | $15.47 | 51,367,560 |
| 2022-11-04 | $15.10 | $15.50 | $15.09 | $15.43 | $15.43 | 74,838,890 |
| 2022-11-03 | $15.27 | $15.30 | $15.09 | $15.14 | $15.14 | 45,861,710 |
| 2022-11-02 | $15.32 | $15.40 | $15.20 | $15.35 | $15.35 | 59,825,870 |
| 2022-11-01 | $15.10 | $15.44 | $15.09 | $15.42 | $15.42 | 67,425,810 |
| 2022-10-31 | $15.00 | $15.15 | $14.91 | $15.03 | $15.03 | 57,649,390 |
| 2022-10-28 | $15.22 | $15.33 | $15.01 | $15.06 | $15.06 | 56,847,080 |
| 2022-10-27 | $15.29 | $15.44 | $15.24 | $15.25 | $15.25 | 46,296,600 |
| 2022-10-26 | $15.36 | $15.48 | $15.18 | $15.23 | $15.23 | 58,575,360 |
| 2022-10-25 | $15.43 | $15.53 | $15.28 | $15.36 | $15.36 | 72,339,230 |
| 2022-10-24 | $15.99 | $16.05 | $15.26 | $15.30 | $15.30 | 115,742,780 |
| 2022-10-21 | $16.11 | $16.21 | $15.97 | $15.99 | $15.99 | 49,671,290 |
| 2022-10-20 | $16.13 | $16.19 | $16.03 | $16.09 | $16.09 | 60,001,400 |
| 2022-10-19 | $16.50 | $16.59 | $16.15 | $16.15 | $16.15 | 73,276,440 |
| 2022-10-18 | $16.63 | $16.71 | $16.51 | $16.56 | $16.56 | 47,707,280 |
| 2022-10-17 | $16.45 | $16.61 | $16.42 | $16.53 | $16.53 | 38,282,400 |
| 2022-10-14 | $16.41 | $16.64 | $16.40 | $16.51 | $16.51 | 52,178,160 |
| 2022-10-13 | $16.41 | $16.48 | $16.16 | $16.30 | $16.30 | 55,671,220 |
| 2022-10-12 | $16.35 | $16.50 | $16.10 | $16.48 | $16.48 | 54,468,120 |
| 2022-10-11 | $16.58 | $16.60 | $16.31 | $16.33 | $16.33 | 42,370,590 |
| 2022-10-10 | $16.60 | $16.74 | $16.46 | $16.49 | $16.49 | 50,486,160 |
| 2022-09-30 | $16.57 | $16.77 | $16.54 | $16.65 | $16.65 | 47,049,620 |
| 2022-09-29 | $16.93 | $16.96 | $16.49 | $16.54 | $16.54 | 74,047,820 |
| 2022-09-28 | $16.77 | $16.97 | $16.61 | $16.84 | $16.84 | 53,990,970 |
| 2022-09-27 | $16.78 | $16.89 | $16.60 | $16.81 | $16.81 | 58,140,420 |
| 2022-09-26 | $17.03 | $17.16 | $16.73 | $16.75 | $16.75 | 64,354,560 |
| 2022-09-23 | $17.02 | $17.27 | $17.02 | $17.10 | $17.10 | 39,098,880 |
| 2022-09-22 | $17.04 | $17.12 | $17.00 | $17.05 | $17.05 | 38,809,180 |
| 2022-09-21 | $17.09 | $17.25 | $16.99 | $17.15 | $17.15 | 41,300,200 |
| 2022-09-20 | $17.37 | $17.43 | $17.08 | $17.08 | $17.08 | 48,467,440 |
| 2022-09-19 | $17.25 | $17.38 | $17.20 | $17.34 | $17.34 | 40,657,580 |
| 2022-09-16 | $17.61 | $17.67 | $17.22 | $17.22 | $17.22 | 73,480,520 |
| 2022-09-15 | $17.48 | $17.72 | $17.45 | $17.69 | $17.69 | 95,410,650 |
| 2022-09-14 | $17.40 | $17.57 | $17.38 | $17.38 | $17.38 | 47,713,210 |
| 2022-09-13 | $17.47 | $17.65 | $17.31 | $17.59 | $17.59 | 75,385,870 |
| 2022-09-12 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-09 | $17.09 | $17.47 | $17.03 | $17.38 | $17.38 | 98,303,340 |
| 2022-09-08 | $17.10 | $17.16 | $17.01 | $17.01 | $17.01 | 49,494,240 |
| 2022-09-07 | $17.03 | $17.12 | $16.93 | $17.09 | $17.09 | 43,589,270 |
| 2022-09-06 | $17.09 | $17.25 | $17.00 | $17.06 | $17.06 | 60,621,460 |
| 2022-09-05 | $17.03 | $17.13 | $16.88 | $17.08 | $17.08 | 52,937,080 |
| 2022-09-02 | $17.17 | $17.25 | $16.95 | $17.03 | $17.03 | 45,545,570 |
| 2022-09-01 | $17.03 | $17.23 | $17.00 | $17.11 | $17.11 | 55,433,450 |
| 2022-08-31 | $16.73 | $17.25 | $16.69 | $17.11 | $17.11 | 101,376,470 |
| 2022-08-30 | $16.88 | $16.99 | $16.70 | $16.82 | $16.82 | 93,870,020 |
| 2022-08-29 | $17.43 | $17.48 | $16.88 | $16.93 | $16.93 | 226,780,060 |
| 2022-08-26 | $17.88 | $17.92 | $17.67 | $17.88 | $17.88 | 51,214,310 |
| 2022-08-25 | $17.63 | $17.95 | $17.56 | $17.90 | $17.90 | 67,000,390 |
| 2022-08-24 | $17.60 | $17.85 | $17.56 | $17.58 | $17.58 | 55,015,790 |
| 2022-08-23 | $17.76 | $17.80 | $17.53 | $17.61 | $17.61 | 42,678,480 |
| 2022-08-22 | $17.70 | $17.98 | $17.67 | $17.76 | $17.76 | 50,241,840 |
| 2022-08-19 | $17.58 | $17.99 | $17.57 | $17.80 | $17.80 | 68,436,700 |
| 2022-08-18 | $17.85 | $17.87 | $17.56 | $17.65 | $17.65 | 50,702,610 |
| 2022-08-17 | $17.63 | $17.95 | $17.50 | $17.90 | $17.90 | 70,708,280 |
| 2022-08-16 | $17.52 | $17.71 | $17.51 | $17.57 | $17.57 | 36,671,980 |
| 2022-08-15 | $17.81 | $17.91 | $17.50 | $17.56 | $17.56 | 63,109,860 |
| 2022-08-12 | $17.77 | $17.92 | $17.73 | $17.87 | $17.87 | 38,319,480 |
| 2022-08-11 | $17.50 | $17.88 | $17.41 | $17.85 | $17.85 | 69,855,350 |
| 2022-08-10 | $17.50 | $17.52 | $17.30 | $17.35 | $17.35 | 31,159,600 |
| 2022-08-09 | $17.53 | $17.55 | $17.43 | $17.45 | $17.45 | 25,333,480 |
| 2022-08-08 | $17.58 | $17.74 | $17.48 | $17.52 | $17.52 | 35,545,060 |
| 2022-08-05 | $17.45 | $17.60 | $17.32 | $17.60 | $17.60 | 41,349,960 |
| 2022-08-04 | $17.26 | $17.49 | $17.17 | $17.44 | $17.44 | 50,906,190 |
| 2022-08-03 | $17.30 | $17.50 | $17.15 | $17.17 | $17.17 | 62,440,830 |
| 2022-08-02 | $17.42 | $17.43 | $17.15 | $17.38 | $17.38 | 77,924,190 |
| 2022-08-01 | $17.71 | $17.71 | $17.53 | $17.55 | $17.55 | 53,280,330 |
| 2022-07-29 | $17.95 | $18.03 | $17.72 | $17.77 | $17.77 | 52,073,860 |
| 2022-07-28 | $17.88 | $18.05 | $17.87 | $17.90 | $17.90 | 55,379,060 |
| 2022-07-27 | $18.03 | $18.05 | $17.75 | $17.83 | $17.83 | 56,676,660 |
| 2022-07-26 | $17.62 | $17.91 | $17.60 | $17.90 | $17.90 | 80,188,310 |
| 2022-07-25 | $17.53 | $17.66 | $17.42 | $17.60 | $17.60 | 42,186,340 |
| 2022-07-22 | $17.41 | $17.60 | $17.36 | $17.53 | $17.53 | 62,148,580 |
| 2022-07-21 | $17.70 | $17.70 | $17.31 | $17.36 | $17.36 | 115,880,250 |
| 2022-07-20 | $17.85 | $17.93 | $17.67 | $17.75 | $17.75 | 63,321,850 |
| 2022-07-19 | $17.81 | $17.88 | $17.61 | $17.75 | $17.75 | 80,157,840 |
| 2022-07-18 | $17.75 | $17.95 | $17.66 | $17.80 | $17.80 | 87,206,970 |
| 2022-07-15 | $18.04 | $18.13 | $17.61 | $17.63 | $17.63 | 146,422,920 |
| 2022-07-14 | $18.43 | $18.43 | $17.94 | $18.00 | $18.00 | 198,709,240 |
| 2022-07-13 | $19.16 | $19.25 | $18.55 | $18.60 | $18.60 | 181,504,480 |
| 2022-07-12 | $19.22 | $19.48 | $19.22 | $19.28 | $19.28 | 70,296,160 |
| 2022-07-11 | $19.26 | $19.48 | $19.17 | $19.17 | $19.17 | 62,912,180 |
| 2022-07-08 | $19.32 | $19.35 | $19.06 | $19.31 | $19.31 | 59,522,830 |
| 2022-07-07 | $19.35 | $19.46 | $19.20 | $19.22 | $19.22 | 58,284,730 |
| 2022-07-06 | $19.65 | $19.71 | $19.28 | $19.39 | $19.39 | 73,343,680 |
| 2022-07-05 | $19.69 | $19.98 | $19.60 | $19.70 | $19.70 | 81,596,720 |
| 2022-07-04 | $19.86 | $19.94 | $19.57 | $19.67 | $19.67 | 78,049,060 |
| 2022-07-01 | $19.92 | $20.01 | $19.82 | $19.90 | $19.90 | 60,220,210 |
| 2022-06-30 | $19.61 | $20.02 | $19.52 | $19.90 | $19.90 | 100,338,440 |
| 2022-06-29 | $19.40 | $19.82 | $19.39 | $19.66 | $19.66 | 83,991,650 |
| 2022-06-28 | $19.40 | $19.61 | $19.27 | $19.47 | $19.47 | 67,645,230 |
| 2022-06-27 | $19.19 | $19.49 | $19.14 | $19.36 | $19.36 | 84,889,690 |
| 2022-06-24 | $19.29 | $19.41 | $19.03 | $19.19 | $19.19 | 89,559,660 |
| 2022-06-23 | $19.15 | $19.31 | $19.11 | $19.30 | $19.30 | 64,293,390 |
| 2022-06-22 | $19.36 | $19.36 | $19.10 | $19.10 | $19.10 | 64,889,390 |
| 2022-06-21 | $19.12 | $19.50 | $19.02 | $19.38 | $19.38 | 71,830,130 |
| 2022-06-20 | $19.39 | $19.43 | $19.02 | $19.13 | $19.13 | 96,029,960 |
| 2022-06-17 | $19.27 | $19.53 | $19.24 | $19.39 | $19.39 | 100,808,470 |
| 2022-06-16 | $19.80 | $19.83 | $19.37 | $19.41 | $19.41 | 124,380,080 |
| 2022-06-15 | $20.25 | $21.00 | $20.15 | $20.72 | $19.69 | 175,686,050 |
| 2022-06-14 | $19.79 | $20.25 | $19.73 | $20.23 | $19.22 | 89,824,170 |
| 2022-06-13 | $20.24 | $20.32 | $19.75 | $19.90 | $18.91 | 100,642,180 |
| 2022-06-10 | $20.12 | $20.37 | $19.97 | $20.33 | $19.31 | 104,236,210 |
| 2022-06-09 | $19.75 | $20.28 | $19.70 | $20.19 | $19.18 | 148,612,990 |
| 2022-06-08 | $19.57 | $19.64 | $19.37 | $19.63 | $18.65 | 80,291,400 |
| 2022-06-07 | $19.12 | $19.59 | $19.09 | $19.51 | $18.54 | 100,475,140 |
| 2022-06-06 | $19.31 | $19.35 | $18.96 | $19.19 | $18.23 | 131,564,970 |
| 2022-06-02 | $19.47 | $19.55 | $19.31 | $19.35 | $18.38 | 72,136,990 |
| 2022-06-01 | $19.70 | $19.71 | $19.47 | $19.56 | $18.58 | 60,718,560 |
| 2022-05-31 | $19.55 | $19.73 | $19.45 | $19.65 | $18.67 | 71,011,880 |
| 2022-05-30 | $19.88 | $19.88 | $19.46 | $19.53 | $18.55 | 59,466,290 |
| 2022-05-27 | $19.59 | $19.89 | $19.55 | $19.72 | $18.74 | 73,651,970 |
| 2022-05-26 | $19.60 | $19.62 | $19.35 | $19.53 | $18.55 | 61,606,320 |
| 2022-05-25 | $19.55 | $19.65 | $19.44 | $19.53 | $18.55 | 46,129,790 |
| 2022-05-24 | $19.76 | $19.84 | $19.47 | $19.48 | $18.51 | 60,726,980 |
| 2022-05-23 | $19.75 | $19.87 | $19.51 | $19.68 | $18.70 | 80,015,960 |
| 2022-05-20 | $19.38 | $19.76 | $19.36 | $19.69 | $18.71 | 102,477,090 |
| 2022-05-19 | $19.20 | $19.35 | $19.17 | $19.28 | $18.32 | 66,518,210 |
| 2022-05-18 | $19.70 | $19.71 | $19.28 | $19.42 | $18.45 | 74,299,560 |
| 2022-05-17 | $19.37 | $19.74 | $19.22 | $19.59 | $18.61 | 85,862,530 |
| 2022-05-16 | $19.76 | $19.76 | $19.18 | $19.34 | $18.37 | 123,732,620 |
| 2022-05-13 | $19.74 | $20.09 | $19.60 | $19.75 | $18.76 | 106,931,450 |
| 2022-05-12 | $19.66 | $19.74 | $19.46 | $19.63 | $18.65 | 58,293,460 |
| 2022-05-11 | $20.05 | $20.10 | $19.67 | $19.78 | $18.79 | 105,497,210 |
| 2022-05-10 | $19.47 | $20.07 | $19.33 | $20.00 | $19.00 | 82,953,300 |
| 2022-05-09 | $19.84 | $19.93 | $19.45 | $19.62 | $18.64 | 66,903,650 |
| 2022-05-06 | $20.19 | $20.38 | $19.93 | $19.96 | $18.96 | 64,386,050 |
| 2022-05-05 | $20.35 | $20.70 | $20.25 | $20.40 | $19.38 | 100,305,200 |
| 2022-05-04 | $20.48 | $20.48 | $20.48 | $20.48 | $19.46 | 0 |
| 2022-05-03 | $20.48 | $20.48 | $20.48 | $20.48 | $19.46 | 0 |
| 2022-04-29 | $20.95 | $20.95 | $20.00 | $20.48 | $19.46 | 182,799,390 |
| 2022-04-28 | $20.50 | $21.07 | $20.46 | $21.05 | $20.00 | 105,401,260 |
| 2022-04-27 | $20.26 | $20.79 | $20.22 | $20.54 | $19.51 | 87,774,890 |
| 2022-04-26 | $20.38 | $20.74 | $20.24 | $20.42 | $19.40 | 91,038,530 |
| 2022-04-25 | $20.91 | $21.09 | $20.25 | $20.28 | $19.27 | 149,298,840 |
| 2022-04-22 | $20.97 | $21.60 | $20.91 | $21.42 | $20.35 | 76,235,080 |
| 2022-04-21 | $21.26 | $21.68 | $20.96 | $21.13 | $20.08 | 91,294,460 |
| 2022-04-20 | $21.49 | $21.62 | $21.21 | $21.26 | $20.20 | 73,051,770 |
| 2022-04-19 | $21.60 | $21.66 | $21.10 | $21.45 | $20.38 | 92,874,690 |
| 2022-04-18 | $21.97 | $21.97 | $21.45 | $21.68 | $20.60 | 114,336,560 |
| 2022-04-15 | $21.62 | $22.42 | $21.55 | $22.26 | $21.15 | 118,963,990 |
| 2022-04-14 | $22.05 | $22.06 | $21.50 | $21.68 | $20.60 | 93,777,640 |
| 2022-04-13 | $21.66 | $22.03 | $21.53 | $21.72 | $20.64 | 81,716,510 |
| 2022-04-12 | $21.65 | $22.00 | $21.37 | $21.73 | $20.65 | 87,847,980 |
| 2022-04-11 | $21.88 | $21.94 | $21.50 | $21.75 | $20.66 | 86,065,950 |
| 2022-04-08 | $21.60 | $22.04 | $21.59 | $21.99 | $20.89 | 80,227,830 |
| 2022-04-07 | $21.88 | $22.18 | $21.47 | $21.59 | $20.51 | 110,111,730 |
| 2022-04-06 | $21.19 | $22.21 | $21.17 | $21.92 | $20.83 | 159,867,640 |
| 2022-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $20.33 | 0 |
| 2022-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.33 | 0 |
| 2022-04-01 | $20.56 | $21.42 | $20.45 | $21.40 | $20.33 | 142,122,690 |
| 2022-03-31 | $20.20 | $20.79 | $20.14 | $20.67 | $19.64 | 117,896,890 |
| 2022-03-30 | $19.99 | $20.34 | $19.89 | $20.29 | $19.28 | 96,016,520 |
| 2022-03-29 | $20.08 | $20.12 | $19.83 | $19.88 | $18.89 | 52,622,230 |
| 2022-03-28 | $19.84 | $20.16 | $19.56 | $20.03 | $19.03 | 82,177,030 |
| 2022-03-25 | $19.98 | $20.45 | $19.85 | $20.07 | $19.07 | 132,904,790 |
| 2022-03-24 | $19.58 | $19.88 | $19.36 | $19.85 | $18.86 | 109,879,720 |
| 2022-03-23 | $20.74 | $20.78 | $19.63 | $19.71 | $18.73 | 308,413,470 |
| 2022-03-22 | $20.29 | $20.93 | $20.25 | $20.81 | $19.77 | 86,338,910 |
| 2022-03-21 | $20.68 | $20.80 | $20.17 | $20.22 | $19.21 | 97,508,430 |
| 2022-03-18 | $19.78 | $20.88 | $19.73 | $20.76 | $19.72 | 143,083,850 |
| 2022-03-17 | $20.28 | $20.34 | $19.63 | $19.91 | $18.92 | 122,769,420 |
| 2022-03-16 | $19.20 | $20.01 | $18.85 | $19.82 | $18.83 | 143,725,310 |
| 2022-03-15 | $19.99 | $20.00 | $18.80 | $18.85 | $17.91 | 164,379,810 |
| 2022-03-14 | $20.51 | $20.94 | $20.13 | $20.14 | $19.13 | 82,129,820 |
| 2022-03-11 | $20.54 | $20.89 | $20.09 | $20.80 | $19.76 | 82,047,260 |
| 2022-03-10 | $20.88 | $21.00 | $20.60 | $20.67 | $19.64 | 74,316,220 |
| 2022-03-09 | $20.69 | $20.94 | $19.88 | $20.47 | $19.45 | 123,145,260 |
| 2022-03-08 | $21.15 | $21.33 | $20.50 | $20.60 | $19.57 | 136,188,090 |
| 2022-03-07 | $21.49 | $21.82 | $21.21 | $21.34 | $20.27 | 118,465,650 |
| 2022-03-04 | $22.00 | $22.09 | $21.60 | $21.71 | $20.63 | 75,230,150 |
| 2022-03-03 | $22.09 | $22.44 | $22.06 | $22.08 | $20.98 | 71,800,490 |
| 2022-03-02 | $21.85 | $22.29 | $21.82 | $22.06 | $20.96 | 53,241,640 |
| 2022-03-01 | $22.00 | $22.28 | $21.75 | $22.17 | $21.06 | 87,179,290 |
| 2022-02-28 | $22.00 | $22.12 | $21.41 | $22.07 | $20.97 | 102,222,130 |
| 2022-02-25 | $22.39 | $22.59 | $21.87 | $22.11 | $21.01 | 112,598,950 |
| 2022-02-24 | $22.52 | $22.78 | $22.28 | $22.32 | $21.21 | 102,815,570 |
| 2022-02-23 | $23.08 | $23.09 | $22.35 | $22.50 | $21.38 | 110,207,140 |
| 2022-02-22 | $22.82 | $23.22 | $22.52 | $23.08 | $21.93 | 125,297,860 |
| 2022-02-21 | $22.80 | $22.90 | $22.30 | $22.76 | $21.62 | 80,965,670 |
| 2022-02-18 | $22.31 | $22.89 | $22.28 | $22.89 | $21.75 | 93,397,990 |
| 2022-02-17 | $22.19 | $22.80 | $22.13 | $22.30 | $21.19 | 110,372,430 |
| 2022-02-16 | $21.90 | $22.36 | $21.90 | $22.18 | $21.07 | 70,995,570 |
| 2022-02-15 | $22.13 | $22.38 | $21.51 | $21.85 | $20.76 | 154,396,920 |
| 2022-02-14 | $22.95 | $22.95 | $22.14 | $22.25 | $21.14 | 113,355,480 |
| 2022-02-11 | $22.78 | $23.13 | $22.60 | $22.99 | $21.84 | 123,647,550 |
| 2022-02-10 | $22.22 | $22.75 | $22.03 | $22.65 | $21.52 | 90,714,870 |
| 2022-02-09 | $22.43 | $22.65 | $22.16 | $22.27 | $21.16 | 108,239,470 |
| 2022-02-08 | $22.05 | $22.47 | $21.98 | $22.38 | $21.26 | 121,591,370 |
| 2022-02-07 | $21.35 | $22.08 | $21.27 | $22.01 | $20.91 | 159,403,720 |
| 2022-02-04 | $20.88 | $20.88 | $20.88 | $20.88 | $19.84 | 0 |
| 2022-02-03 | $20.88 | $20.88 | $20.88 | $20.88 | $19.84 | 0 |
| 2022-02-02 | $20.88 | $20.88 | $20.88 | $20.88 | $19.84 | 0 |
| 2022-02-01 | $20.88 | $20.88 | $20.88 | $20.88 | $19.84 | 0 |
| 2022-01-28 | $21.45 | $21.48 | $20.80 | $20.88 | $19.84 | 102,566,400 |
| 2022-01-27 | $21.32 | $21.55 | $21.05 | $21.30 | $20.24 | 99,537,580 |
| 2022-01-26 | $21.51 | $21.72 | $21.21 | $21.33 | $20.27 | 67,451,360 |
| 2022-01-25 | $22.00 | $22.00 | $21.40 | $21.42 | $20.35 | 102,431,460 |
| 2022-01-24 | $21.80 | $22.31 | $21.59 | $22.06 | $20.96 | 116,808,870 |
| 2022-01-21 | $22.00 | $22.07 | $21.70 | $21.80 | $20.71 | 81,794,450 |
| 2022-01-20 | $21.49 | $22.27 | $21.46 | $22.15 | $21.04 | 163,861,960 |
| 2022-01-19 | $21.30 | $21.64 | $21.14 | $21.51 | $20.44 | 132,351,660 |
| 2022-01-18 | $20.52 | $21.34 | $20.40 | $21.30 | $20.24 | 136,475,130 |
| 2022-01-17 | $20.73 | $20.96 | $20.36 | $20.51 | $19.49 | 81,662,280 |
| 2022-01-14 | $21.17 | $21.20 | $20.54 | $20.66 | $19.63 | 146,502,640 |
| 2022-01-13 | $21.40 | $21.63 | $21.16 | $21.24 | $20.18 | 109,656,710 |
| 2022-01-12 | $21.45 | $21.56 | $21.10 | $21.37 | $20.30 | 148,145,150 |
| 2022-01-11 | $21.00 | $21.56 | $20.80 | $21.40 | $20.33 | 195,406,240 |
| 2022-01-10 | $20.59 | $20.74 | $20.20 | $20.63 | $19.60 | 127,852,810 |
| 2022-01-07 | $20.10 | $20.46 | $19.96 | $20.40 | $19.38 | 117,794,470 |
| 2022-01-06 | $20.16 | $20.25 | $19.90 | $19.96 | $18.96 | 121,904,630 |
| 2022-01-05 | $19.15 | $20.32 | $19.14 | $20.07 | $19.07 | 245,403,040 |
| 2022-01-04 | $19.07 | $19.20 | $18.84 | $19.13 | $18.17 | 105,527,100 |
| 2022-01-03 | $19.04 | $19.04 | $19.04 | $19.04 | $18.09 | 0 |
| 2021-12-31 | $19.11 | $19.16 | $18.98 | $19.04 | $18.09 | 55,390,910 |
| 2021-12-30 | $18.94 | $19.21 | $18.92 | $19.05 | $18.10 | 79,826,610 |
| 2021-12-29 | $19.13 | $19.13 | $18.88 | $18.92 | $17.98 | 60,163,790 |
| 2021-12-28 | $18.92 | $19.18 | $18.91 | $19.04 | $18.09 | 93,035,470 |
| 2021-12-27 | $19.01 | $19.07 | $18.81 | $18.85 | $17.91 | 94,485,770 |
| 2021-12-24 | $19.36 | $19.36 | $19.06 | $19.07 | $18.12 | 76,385,490 |
| 2021-12-23 | $19.45 | $19.62 | $19.11 | $19.26 | $18.30 | 139,611,460 |
| 2021-12-22 | $19.66 | $19.69 | $19.22 | $19.32 | $18.36 | 69,734,770 |
| 2021-12-21 | $19.50 | $19.82 | $19.45 | $19.53 | $18.55 | 88,101,150 |
| 2021-12-20 | $19.41 | $19.69 | $19.37 | $19.52 | $18.55 | 69,954,580 |
| 2021-12-17 | $19.50 | $19.69 | $19.41 | $19.48 | $18.51 | 84,660,010 |
| 2021-12-16 | $19.24 | $19.55 | $19.15 | $19.50 | $18.53 | 94,031,690 |
| 2021-12-15 | $19.10 | $19.24 | $18.92 | $19.12 | $18.17 | 96,168,500 |
| 2021-12-14 | $19.51 | $19.56 | $19.07 | $19.21 | $18.25 | 103,736,790 |
| 2021-12-13 | $19.54 | $20.07 | $19.54 | $19.59 | $18.61 | 141,050,770 |
| 2021-12-10 | $19.30 | $19.73 | $19.26 | $19.42 | $18.45 | 122,150,830 |
| 2021-12-09 | $19.45 | $19.88 | $19.36 | $19.43 | $18.46 | 143,251,040 |
| 2021-12-08 | $19.12 | $19.51 | $19.07 | $19.45 | $18.48 | 152,007,470 |
| 2021-12-07 | $18.74 | $19.30 | $18.72 | $19.22 | $18.26 | 251,004,400 |
| 2021-12-06 | $18.35 | $18.86 | $18.35 | $18.52 | $17.60 | 132,410,410 |
| 2021-12-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 82,204,190 |
| 2021-12-02 | $18.37 | $18.37 | $18.37 | $18.37 | $17.45 | 92,880,930 |
| 2021-12-01 | $18.00 | $18.16 | $17.95 | $18.12 | $17.22 | 54,413,430 |
| 2021-11-30 | $18.06 | $18.13 | $17.95 | $18.01 | $17.11 | 58,748,100 |
| 2021-11-29 | $18.09 | $18.16 | $17.98 | $18.07 | $17.17 | 82,446,290 |
| 2021-11-26 | $18.19 | $18.25 | $18.06 | $18.20 | $17.29 | 74,875,820 |
| 2021-11-25 | $18.25 | $18.32 | $18.18 | $18.27 | $17.36 | 57,488,870 |
| 2021-11-24 | $18.14 | $18.43 | $18.01 | $18.31 | $17.40 | 108,372,720 |
| 2021-11-23 | $18.20 | $18.28 | $18.07 | $18.13 | $17.22 | 105,617,550 |
| 2021-11-22 | $18.53 | $18.58 | $18.14 | $18.20 | $17.29 | 105,818,960 |
| 2021-11-19 | $18.28 | $18.61 | $18.24 | $18.50 | $17.58 | 67,805,460 |
| 2021-11-18 | $18.48 | $18.59 | $18.27 | $18.30 | $17.39 | 57,922,270 |
| 2021-11-17 | $18.45 | $18.73 | $18.42 | $18.51 | $17.59 | 46,164,420 |
| 2021-11-16 | $18.74 | $18.91 | $18.49 | $18.60 | $17.67 | 53,780,620 |
| 2021-11-15 | $18.87 | $19.07 | $18.66 | $18.83 | $17.89 | 54,812,050 |
| 2021-11-12 | $18.90 | $19.08 | $18.73 | $18.84 | $17.90 | 66,059,390 |
| 2021-11-11 | $18.11 | $18.94 | $18.11 | $18.89 | $17.95 | 148,327,680 |
| 2021-11-10 | $18.25 | $18.27 | $18.05 | $18.19 | $17.28 | 72,486,120 |
| 2021-11-09 | $18.19 | $18.42 | $18.12 | $18.31 | $17.40 | 78,970,940 |
| 2021-11-08 | $18.14 | $18.25 | $17.97 | $18.07 | $17.17 | 80,382,750 |
| 2021-11-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.32 | 72,989,710 |
| 2021-11-04 | $18.22 | $18.32 | $18.01 | $18.23 | $17.32 | 77,376,230 |
| 2021-11-03 | $18.03 | $18.29 | $17.94 | $18.29 | $17.38 | 101,487,240 |
| 2021-11-02 | $18.97 | $19.07 | $17.88 | $18.02 | $17.12 | 275,871,720 |
| 2021-11-01 | $18.67 | $19.25 | $18.58 | $18.97 | $18.02 | 137,660,560 |
| 2021-10-29 | $19.34 | $19.41 | $18.52 | $18.63 | $17.70 | 164,260,800 |
| 2021-10-28 | $19.01 | $19.20 | $18.89 | $19.05 | $18.10 | 59,069,180 |
| 2021-10-27 | $19.30 | $19.35 | $18.83 | $19.08 | $18.13 | 99,532,620 |
| 2021-10-26 | $19.58 | $19.76 | $19.27 | $19.38 | $18.41 | 104,514,040 |
| 2021-10-25 | $19.58 | $19.76 | $19.48 | $19.65 | $18.67 | 87,619,820 |
| 2021-10-22 | $19.90 | $20.12 | $19.67 | $19.87 | $18.88 | 97,169,220 |
| 2021-10-21 | $19.30 | $19.86 | $19.30 | $19.78 | $18.79 | 146,960,050 |
| 2021-10-20 | $19.30 | $19.51 | $19.05 | $19.15 | $18.19 | 68,758,270 |
| 2021-10-19 | $19.20 | $19.48 | $19.17 | $19.23 | $18.27 | 67,664,160 |
| 2021-10-18 | $19.34 | $19.47 | $19.10 | $19.24 | $18.28 | 66,433,150 |
| 2021-10-15 | $19.14 | $19.48 | $19.00 | $19.22 | $18.26 | 84,251,260 |
| 2021-10-14 | $19.24 | $19.47 | $18.96 | $19.09 | $18.14 | 57,136,580 |
| 2021-10-13 | $19.33 | $19.46 | $19.04 | $19.21 | $18.25 | 70,194,070 |
| 2021-10-12 | $19.33 | $19.65 | $19.16 | $19.34 | $18.37 | 105,334,100 |
| 2021-10-11 | $19.00 | $19.50 | $19.00 | $19.36 | $18.39 | 156,344,540 |
| 2021-10-08 | $18.41 | $18.74 | $18.40 | $18.68 | $17.75 | 81,056,220 |
| 2021-10-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 0 |
| 2021-10-06 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 0 |
| 2021-09-30 | $18.54 | $18.54 | $18.21 | $18.30 | $17.39 | 70,872,340 |
| 2021-09-29 | $18.27 | $18.75 | $18.21 | $18.51 | $17.59 | 81,823,400 |
| 2021-09-28 | $18.10 | $18.57 | $18.04 | $18.46 | $17.54 | 101,626,300 |
| 2021-09-27 | $17.92 | $18.15 | $17.52 | $18.10 | $17.20 | 122,182,090 |
| 2021-09-24 | $18.19 | $18.30 | $17.85 | $17.92 | $17.03 | 80,323,990 |
| 2021-09-23 | $18.25 | $18.53 | $18.08 | $18.22 | $17.31 | 75,754,870 |
| 2021-09-22 | $18.00 | $18.32 | $17.78 | $18.12 | $17.22 | 138,929,090 |
| 2021-09-21 | $18.68 | $18.68 | $18.68 | $18.68 | $17.75 | 0 |
| 2021-09-20 | $18.68 | $18.68 | $18.68 | $18.68 | $17.75 | 0 |
| 2021-09-17 | $18.60 | $18.82 | $18.46 | $18.68 | $17.75 | 77,020,050 |
| 2021-09-16 | $18.75 | $18.97 | $18.58 | $18.60 | $17.67 | 90,717,630 |
| 2021-09-15 | $19.08 | $19.23 | $18.70 | $18.85 | $17.91 | 119,349,210 |
| 2021-09-14 | $20.09 | $20.20 | $19.13 | $19.16 | $18.20 | 174,715,500 |
| 2021-09-13 | $19.74 | $20.15 | $19.61 | $20.09 | $19.09 | 158,691,220 |
| 2021-09-10 | $19.26 | $20.23 | $19.23 | $19.74 | $18.75 | 193,569,770 |
| 2021-09-09 | $19.31 | $19.38 | $19.05 | $19.23 | $18.27 | 92,575,310 |
| 2021-09-08 | $19.83 | $20.08 | $19.30 | $19.43 | $18.46 | 135,665,320 |
| 2021-09-07 | $19.42 | $19.93 | $19.20 | $19.90 | $18.91 | 122,316,700 |
| 2021-09-06 | $19.35 | $19.67 | $19.32 | $19.36 | $18.39 | 76,848,420 |
| 2021-09-03 | $19.35 | $19.78 | $18.95 | $19.44 | $18.47 | 123,911,010 |
| 2021-09-02 | $19.27 | $19.62 | $19.24 | $19.43 | $18.46 | 135,652,380 |
| 2021-09-01 | $18.41 | $19.35 | $18.39 | $19.16 | $18.20 | 186,363,160 |
| 2021-08-31 | $18.15 | $18.60 | $17.96 | $18.50 | $17.58 | 116,643,370 |
| 2021-08-30 | $18.14 | $18.46 | $17.93 | $18.10 | $17.20 | 115,738,580 |
| 2021-08-27 | $18.10 | $18.29 | $17.82 | $18.01 | $17.11 | 105,771,770 |
| 2021-08-26 | $18.35 | $18.38 | $18.02 | $18.13 | $17.22 | 79,509,300 |
| 2021-08-25 | $18.58 | $18.75 | $18.29 | $18.37 | $17.45 | 72,337,570 |
| 2021-08-24 | $18.29 | $18.68 | $18.23 | $18.59 | $17.66 | 91,214,270 |
| 2021-08-23 | $18.25 | $18.48 | $18.16 | $18.29 | $17.38 | 78,654,460 |
| 2021-08-20 | $18.68 | $18.80 | $18.01 | $18.26 | $17.35 | 131,353,360 |
| 2021-08-19 | $19.10 | $19.25 | $18.55 | $18.55 | $17.62 | 104,551,570 |
| 2021-08-18 | $18.43 | $19.41 | $18.42 | $19.19 | $18.23 | 133,122,420 |
| 2021-08-17 | $18.62 | $18.84 | $18.34 | $18.39 | $17.47 | 73,427,020 |
| 2021-08-16 | $18.77 | $18.89 | $18.47 | $18.63 | $17.70 | 75,072,130 |
| 2021-08-13 | $18.62 | $18.70 | $18.40 | $18.63 | $17.70 | 72,676,660 |
| 2021-08-12 | $18.72 | $18.87 | $18.54 | $18.61 | $17.68 | 72,988,480 |
| 2021-08-11 | $18.68 | $19.33 | $18.58 | $18.74 | $17.80 | 149,081,080 |
| 2021-08-10 | $18.19 | $18.78 | $17.95 | $18.66 | $17.73 | 145,430,750 |
| 2021-08-09 | $17.58 | $18.59 | $17.56 | $18.22 | $17.31 | 162,064,900 |
| 2021-08-06 | $17.32 | $17.64 | $17.08 | $17.55 | $16.67 | 96,091,390 |
| 2021-08-05 | $17.36 | $17.61 | $17.27 | $17.41 | $16.54 | 77,664,990 |
| 2021-08-04 | $17.70 | $17.72 | $17.37 | $17.40 | $16.53 | 92,021,130 |
| 2021-08-03 | $17.72 | $17.88 | $17.50 | $17.64 | $16.76 | 110,710,800 |
| 2021-08-02 | $17.55 | $18.04 | $17.17 | $17.90 | $17.01 | 138,865,930 |
| 2021-07-30 | $17.85 | $17.94 | $17.53 | $17.67 | $16.79 | 95,577,250 |
| 2021-07-29 | $18.48 | $18.48 | $17.91 | $17.94 | $17.04 | 124,964,620 |
| 2021-07-28 | $18.09 | $18.46 | $17.95 | $18.33 | $17.41 | 112,070,490 |
| 2021-07-27 | $18.77 | $18.87 | $17.85 | $17.98 | $17.08 | 159,639,110 |
| 2021-07-26 | $19.62 | $19.65 | $18.68 | $18.70 | $17.77 | 160,733,310 |
| 2021-07-23 | $19.92 | $19.93 | $19.60 | $19.79 | $18.80 | 78,715,180 |
| 2021-07-22 | $19.70 | $20.27 | $19.68 | $19.91 | $18.92 | 84,736,090 |
| 2021-07-21 | $20.06 | $20.20 | $19.64 | $19.73 | $18.74 | 116,301,330 |
| 2021-07-20 | $20.28 | $20.40 | $19.96 | $20.03 | $19.03 | 61,200,470 |
| 2021-07-19 | $20.44 | $20.50 | $19.94 | $20.41 | $19.39 | 74,867,300 |
| 2021-07-16 | $20.67 | $20.92 | $20.31 | $20.45 | $19.43 | 75,820,150 |
| 2021-07-15 | $19.81 | $20.85 | $19.71 | $20.80 | $19.76 | 127,630,220 |
| 2021-07-14 | $20.39 | $20.39 | $19.70 | $19.82 | $18.83 | 115,638,230 |
| 2021-07-13 | $20.55 | $20.70 | $20.12 | $20.41 | $19.39 | 82,547,030 |
| 2021-07-12 | $20.60 | $20.96 | $20.31 | $20.51 | $19.49 | 123,385,940 |
| 2021-07-09 | $20.68 | $20.91 | $20.11 | $20.31 | $19.30 | 117,439,870 |
| 2021-07-08 | $21.54 | $21.62 | $20.58 | $20.70 | $19.67 | 134,790,820 |
| 2021-07-07 | $21.45 | $21.80 | $21.17 | $21.34 | $20.27 | 74,923,830 |
| 2021-07-06 | $21.06 | $21.66 | $21.00 | $21.47 | $20.40 | 105,784,980 |
| 2021-07-05 | $20.94 | $21.08 | $20.40 | $21.04 | $19.99 | 84,783,320 |
| 2021-07-02 | $21.09 | $21.10 | $20.65 | $20.79 | $19.75 | 124,525,670 |
| 2021-07-01 | $20.83 | $21.65 | $20.75 | $21.31 | $20.25 | 176,049,060 |
| 2021-06-30 | $19.90 | $20.79 | $19.90 | $20.55 | $19.52 | 138,306,910 |
| 2021-06-29 | $19.54 | $19.80 | $19.46 | $19.68 | $18.70 | 95,697,510 |
| 2021-06-28 | $20.72 | $20.78 | $20.13 | $20.23 | $18.46 | 106,389,350 |
| 2021-06-25 | $20.49 | $20.82 | $20.45 | $20.72 | $18.91 | 101,596,080 |
| 2021-06-24 | $20.26 | $20.44 | $20.18 | $20.44 | $18.65 | 66,452,700 |
| 2021-06-23 | $20.06 | $20.31 | $19.90 | $20.22 | $18.45 | 84,850,660 |
| 2021-06-22 | $19.99 | $20.28 | $19.78 | $20.02 | $18.27 | 117,182,610 |
| 2021-06-21 | $20.10 | $20.18 | $19.83 | $19.89 | $18.15 | 90,997,740 |
| 2021-06-18 | $20.70 | $20.72 | $20.04 | $20.16 | $18.40 | 147,270,100 |
| 2021-06-17 | $20.90 | $21.05 | $20.78 | $20.80 | $18.98 | 66,842,250 |
| 2021-06-16 | $20.85 | $21.13 | $20.73 | $20.89 | $19.06 | 87,614,260 |
| 2021-06-15 | $21.35 | $21.38 | $20.85 | $20.92 | $19.09 | 105,311,260 |
| 2021-06-14 | $21.56 | $21.56 | $21.56 | $21.56 | $19.67 | 0 |
| 2021-06-11 | $22.05 | $22.11 | $21.20 | $21.56 | $19.67 | 159,064,080 |
| 2021-06-10 | $22.09 | $22.27 | $21.98 | $22.03 | $20.10 | 94,971,970 |
| 2021-06-09 | $22.10 | $22.30 | $21.90 | $21.96 | $20.04 | 73,307,710 |
| 2021-06-08 | $22.29 | $22.49 | $21.96 | $22.16 | $20.22 | 90,169,840 |
| 2021-06-07 | $22.39 | $22.39 | $22.03 | $22.28 | $20.33 | 59,642,110 |
| 2021-06-04 | $22.13 | $22.73 | $22.02 | $22.39 | $20.43 | 131,910,330 |
| 2021-06-03 | $22.42 | $22.77 | $22.02 | $22.10 | $20.17 | 119,465,210 |
| 2021-06-02 | $22.63 | $22.65 | $22.20 | $22.36 | $20.40 | 91,794,070 |
| 2021-06-01 | $22.90 | $22.95 | $22.47 | $22.60 | $20.62 | 118,168,970 |
| 2021-05-31 | $23.22 | $23.26 | $22.69 | $23.11 | $21.09 | 106,393,740 |
| 2021-05-28 | $23.06 | $23.44 | $22.97 | $23.27 | $21.23 | 78,902,740 |
| 2021-05-27 | $23.43 | $23.43 | $22.91 | $23.02 | $21.01 | 120,296,240 |
| 2021-05-26 | $23.35 | $23.77 | $23.25 | $23.48 | $21.43 | 142,873,980 |
| 2021-05-25 | $21.63 | $23.17 | $21.52 | $23.14 | $21.12 | 234,937,240 |
| 2021-05-24 | $21.37 | $21.88 | $21.37 | $21.65 | $19.76 | 106,065,940 |
| 2021-05-21 | $21.64 | $21.71 | $21.17 | $21.41 | $19.54 | 93,050,880 |
| 2021-05-20 | $21.39 | $21.62 | $21.17 | $21.61 | $19.72 | 102,432,680 |
| 2021-05-19 | $22.50 | $22.52 | $21.23 | $21.56 | $19.67 | 214,015,430 |
| 2021-05-18 | $22.78 | $22.86 | $22.39 | $22.57 | $20.60 | 78,347,310 |
| 2021-05-17 | $22.87 | $23.39 | $22.54 | $22.81 | $20.81 | 112,430,640 |
| 2021-05-14 | $22.71 | $23.03 | $22.33 | $22.97 | $20.96 | 96,800,540 |
| 2021-05-13 | $22.51 | $22.86 | $22.48 | $22.58 | $20.60 | 80,182,520 |
| 2021-05-12 | $22.31 | $23.35 | $22.25 | $22.54 | $20.57 | 147,597,370 |
| 2021-05-11 | $21.90 | $22.61 | $21.88 | $22.35 | $20.39 | 100,090,220 |
| 2021-05-10 | $22.68 | $22.68 | $21.84 | $22.00 | $20.08 | 98,141,460 |
| 2021-05-07 | $22.49 | $23.05 | $22.40 | $22.65 | $20.67 | 129,422,420 |
| 2021-05-06 | $21.55 | $22.55 | $21.55 | $22.26 | $20.31 | 102,138,010 |
| 2021-05-05 | $21.74 | $21.74 | $21.74 | $21.74 | $19.84 | 0 |
| 2021-05-04 | $21.74 | $21.74 | $21.74 | $21.74 | $19.84 | 0 |
| 2021-04-30 | $22.50 | $22.50 | $21.55 | $21.74 | $19.84 | 123,406,970 |
| 2021-04-29 | $21.52 | $22.22 | $21.50 | $22.21 | $20.27 | 104,813,280 |
| 2021-04-28 | $21.76 | $21.84 | $21.17 | $21.50 | $19.62 | 88,131,850 |
| 2021-04-27 | $21.50 | $21.92 | $21.44 | $21.74 | $19.84 | 52,366,000 |
| 2021-04-26 | $22.16 | $22.39 | $21.49 | $21.55 | $19.66 | 91,180,990 |
| 2021-04-23 | $21.51 | $21.94 | $21.40 | $21.87 | $19.96 | 58,726,880 |
| 2021-04-22 | $22.05 | $22.15 | $21.40 | $21.61 | $19.72 | 91,850,820 |
| 2021-04-21 | $21.37 | $22.22 | $21.37 | $22.00 | $20.08 | 139,289,190 |
| 2021-04-20 | $21.00 | $21.71 | $20.94 | $21.33 | $19.46 | 125,571,750 |
| 2021-04-19 | $20.90 | $21.11 | $20.47 | $21.03 | $19.19 | 145,751,480 |
| 2021-04-16 | $20.95 | $20.96 | $20.56 | $20.89 | $19.06 | 112,063,590 |
| 2021-04-15 | $21.79 | $21.79 | $20.45 | $20.85 | $19.03 | 298,136,610 |
| 2021-04-14 | $22.68 | $22.68 | $21.63 | $21.69 | $19.79 | 164,813,560 |
| 2021-04-13 | $23.02 | $23.09 | $22.30 | $22.58 | $20.60 | 71,782,240 |
| 2021-04-12 | $23.05 | $23.23 | $22.72 | $22.82 | $20.82 | 65,605,950 |
| 2021-04-09 | $23.36 | $23.52 | $23.12 | $23.24 | $21.21 | 46,109,880 |
| 2021-04-08 | $23.25 | $23.44 | $23.05 | $23.28 | $21.24 | 39,464,830 |
| 2021-04-07 | $23.68 | $23.74 | $23.06 | $23.30 | $21.26 | 51,926,710 |
| 2021-04-06 | $23.49 | $23.77 | $23.37 | $23.70 | $21.63 | 49,167,350 |
| 2021-04-05 | $23.38 | $23.38 | $23.38 | $23.38 | $21.33 | 0 |
| 2021-04-02 | $24.19 | $24.20 | $23.11 | $23.38 | $21.33 | 85,835,990 |
| 2021-04-01 | $24.25 | $24.30 | $23.88 | $24.07 | $21.96 | 50,476,550 |
| 2021-03-31 | $23.45 | $24.42 | $23.22 | $24.09 | $21.98 | 139,803,550 |
| 2021-03-30 | $23.28 | $23.45 | $23.01 | $23.22 | $21.19 | 60,141,810 |
| 2021-03-29 | $23.21 | $23.43 | $22.83 | $23.19 | $21.16 | 67,623,250 |
| 2021-03-26 | $22.94 | $23.35 | $22.72 | $23.23 | $21.20 | 71,671,250 |
| 2021-03-25 | $22.99 | $23.09 | $22.59 | $22.71 | $20.72 | 60,145,200 |
| 2021-03-24 | $23.36 | $23.44 | $22.50 | $22.56 | $20.59 | 107,725,960 |
| 2021-03-23 | $23.55 | $23.85 | $23.08 | $23.36 | $21.32 | 59,981,510 |
| 2021-03-22 | $23.49 | $24.07 | $23.34 | $23.63 | $21.56 | 95,747,700 |
| 2021-03-19 | $23.90 | $24.02 | $23.06 | $23.22 | $21.19 | 87,962,850 |
| 2021-03-18 | $24.06 | $24.31 | $23.70 | $23.86 | $21.77 | 77,356,710 |
| 2021-03-17 | $24.54 | $24.77 | $23.83 | $23.98 | $21.88 | 79,793,430 |
| 2021-03-16 | $24.26 | $25.08 | $24.12 | $24.61 | $22.46 | 89,935,020 |
| 2021-03-15 | $24.00 | $24.80 | $23.90 | $24.09 | $21.98 | 107,351,100 |
| 2021-03-12 | $23.98 | $24.26 | $23.76 | $23.92 | $21.83 | 80,372,200 |
| 2021-03-11 | $23.38 | $24.31 | $23.28 | $23.79 | $21.71 | 120,980,610 |
| 2021-03-10 | $23.50 | $23.50 | $22.66 | $22.89 | $20.89 | 107,869,440 |
| 2021-03-09 | $23.77 | $24.13 | $23.05 | $23.21 | $21.18 | 116,097,320 |
| 2021-03-08 | $24.86 | $24.97 | $23.72 | $23.77 | $21.69 | 115,583,800 |
| 2021-03-05 | $24.97 | $25.25 | $24.15 | $24.80 | $22.63 | 108,619,780 |
| 2021-03-04 | $25.69 | $26.10 | $25.02 | $25.30 | $23.09 | 102,220,910 |
| 2021-03-03 | $25.07 | $26.13 | $24.97 | $25.97 | $23.70 | 148,336,720 |
| 2021-03-02 | $25.11 | $25.35 | $24.33 | $24.87 | $22.69 | 109,722,940 |
| 2021-03-01 | $25.00 | $25.28 | $24.68 | $24.91 | $22.73 | 115,827,940 |
| 2021-02-26 | $25.80 | $26.22 | $24.39 | $24.68 | $22.52 | 187,009,540 |
| 2021-02-25 | $26.05 | $26.67 | $25.71 | $26.21 | $23.92 | 92,948,530 |
| 2021-02-24 | $26.13 | $26.30 | $25.51 | $25.71 | $23.46 | 107,138,170 |
| 2021-02-23 | $25.81 | $26.89 | $25.81 | $26.41 | $24.10 | 119,311,640 |
| 2021-02-22 | $26.50 | $26.60 | $25.58 | $25.81 | $23.55 | 157,447,660 |
| 2021-02-19 | $27.60 | $27.99 | $26.53 | $26.75 | $24.41 | 119,881,700 |
| 2021-02-18 | $26.90 | $28.07 | $26.90 | $27.73 | $25.30 | 141,972,800 |
| 2021-02-17 | $26.64 | $26.64 | $26.64 | $26.64 | $24.31 | 0 |
| 2021-02-16 | $26.64 | $26.64 | $26.64 | $26.64 | $24.31 | 0 |
| 2021-02-15 | $26.64 | $26.64 | $26.64 | $26.64 | $24.31 | 0 |
| 2021-02-12 | $26.64 | $26.64 | $26.64 | $26.64 | $24.31 | 0 |
| 2021-02-11 | $26.64 | $26.64 | $26.64 | $26.64 | $24.31 | 0 |
| 2021-02-10 | $26.94 | $27.55 | $25.67 | $26.64 | $24.31 | 143,932,620 |
| 2021-02-09 | $26.67 | $27.00 | $26.01 | $26.81 | $24.46 | 119,779,060 |
| 2021-02-08 | $25.70 | $27.05 | $25.34 | $26.75 | $24.41 | 153,781,810 |
| 2021-02-05 | $25.03 | $25.93 | $24.80 | $25.76 | $23.51 | 139,488,910 |
| 2021-02-04 | $24.45 | $25.32 | $24.34 | $24.77 | $22.60 | 119,274,670 |
| 2021-02-03 | $23.62 | $24.99 | $23.41 | $24.69 | $22.53 | 154,176,400 |
| 2021-02-02 | $23.88 | $24.28 | $23.35 | $23.59 | $21.53 | 124,474,520 |
| 2021-02-01 | $22.98 | $24.30 | $22.72 | $24.07 | $21.96 | 127,331,950 |
| 2021-01-29 | $23.50 | $23.70 | $22.79 | $23.10 | $21.08 | 103,881,370 |
| 2021-01-28 | $23.12 | $23.36 | $22.59 | $23.20 | $21.17 | 111,535,320 |
| 2021-01-27 | $22.99 | $23.85 | $22.96 | $23.45 | $21.40 | 121,344,260 |
| 2021-01-26 | $22.96 | $23.27 | $22.72 | $22.85 | $20.85 | 84,321,460 |
| 2021-01-25 | $22.84 | $23.14 | $22.26 | $22.91 | $20.91 | 112,138,350 |
| 2021-01-22 | $23.33 | $23.33 | $22.41 | $22.93 | $20.92 | 148,197,480 |
| 2021-01-21 | $23.45 | $23.80 | $23.22 | $23.41 | $21.36 | 111,198,020 |
| 2021-01-20 | $23.88 | $24.23 | $23.08 | $23.22 | $21.19 | 132,145,910 |
| 2021-01-19 | $23.90 | $24.24 | $23.45 | $23.88 | $21.79 | 148,328,410 |
| 2021-01-18 | $22.70 | $24.38 | $22.61 | $24.21 | $22.09 | 288,687,750 |
| 2021-01-15 | $22.50 | $23.35 | $22.28 | $22.71 | $20.72 | 363,573,810 |
| 2021-01-14 | $21.15 | $21.69 | $21.13 | $21.35 | $19.48 | 151,256,690 |
| 2021-01-13 | $20.76 | $21.24 | $20.68 | $21.10 | $19.25 | 145,883,620 |
| 2021-01-12 | $20.67 | $20.93 | $20.45 | $20.85 | $19.03 | 130,692,920 |
| 2021-01-11 | $20.58 | $20.97 | $20.46 | $20.51 | $18.72 | 160,472,400 |
| 2021-01-08 | $20.28 | $20.49 | $19.98 | $20.32 | $18.54 | 123,398,900 |
| 2021-01-07 | $19.80 | $20.20 | $19.70 | $20.10 | $18.34 | 141,100,770 |
| 2021-01-06 | $18.87 | $19.73 | $18.85 | $19.73 | $18.00 | 174,279,020 |
| 2021-01-05 | $19.52 | $19.54 | $18.64 | $18.86 | $17.21 | 234,960,130 |
| 2021-01-04 | $20.30 | $20.30 | $19.56 | $19.65 | $17.93 | 242,679,860 |
| 2021-01-01 | $20.87 | $20.87 | $20.87 | $20.87 | $19.04 | 0 |
| 2020-12-31 | $20.97 | $21.25 | $20.62 | $20.87 | $19.04 | 113,844,350 |
| 2020-12-30 | $20.56 | $20.90 | $20.45 | $20.90 | $19.07 | 85,749,400 |
| 2020-12-29 | $20.54 | $20.91 | $20.52 | $20.63 | $18.83 | 107,940,480 |
| 2020-12-28 | $20.06 | $20.69 | $20.00 | $20.49 | $18.70 | 101,579,550 |
| 2020-12-25 | $20.25 | $20.36 | $19.68 | $20.21 | $18.44 | 60,317,700 |
| 2020-12-24 | $20.00 | $20.37 | $19.90 | $20.17 | $18.41 | 83,992,640 |
| 2020-12-23 | $19.79 | $20.02 | $19.47 | $19.82 | $18.09 | 81,430,270 |
| 2020-12-22 | $20.15 | $20.41 | $19.74 | $19.81 | $18.08 | 102,623,000 |
| 2020-12-21 | $20.40 | $20.40 | $19.95 | $20.14 | $18.38 | 90,327,450 |
| 2020-12-18 | $20.63 | $20.79 | $20.18 | $20.46 | $18.67 | 97,256,390 |
| 2020-12-17 | $20.52 | $20.79 | $19.94 | $20.77 | $18.95 | 110,691,070 |
| 2020-12-16 | $20.16 | $20.60 | $20.10 | $20.42 | $18.63 | 82,570,770 |
| 2020-12-15 | $20.51 | $20.51 | $19.61 | $20.08 | $18.32 | 124,456,960 |
| 2020-12-14 | $20.48 | $20.66 | $20.23 | $20.53 | $18.73 | 98,305,480 |
| 2020-12-11 | $20.43 | $20.62 | $20.03 | $20.12 | $18.36 | 102,690,090 |
| 2020-12-10 | $20.43 | $20.63 | $20.09 | $20.28 | $18.51 | 79,746,280 |
| 2020-12-09 | $20.46 | $20.81 | $20.40 | $20.45 | $18.66 | 102,050,560 |
| 2020-12-08 | $20.50 | $20.79 | $20.20 | $20.26 | $18.49 | 106,833,480 |
| 2020-12-07 | $21.12 | $21.23 | $20.14 | $20.50 | $18.71 | 140,752,220 |
| 2020-12-04 | $21.19 | $21.21 | $20.70 | $21.12 | $19.27 | 103,519,620 |
| 2020-12-03 | $21.33 | $21.61 | $21.05 | $21.24 | $19.38 | 80,559,160 |
| 2020-12-02 | $21.46 | $21.69 | $21.02 | $21.30 | $19.44 | 114,089,180 |
| 2020-12-01 | $21.26 | $21.79 | $21.00 | $21.60 | $19.71 | 160,493,960 |
| 2020-11-30 | $20.89 | $22.07 | $20.89 | $21.02 | $19.18 | 287,062,870 |
| 2020-11-27 | $20.47 | $20.65 | $20.27 | $20.61 | $18.81 | 130,035,180 |
| 2020-11-26 | $19.92 | $20.42 | $19.80 | $20.41 | $18.62 | 147,540,670 |
| 2020-11-25 | $20.30 | $20.35 | $19.66 | $19.76 | $18.03 | 99,166,410 |
| 2020-11-24 | $19.94 | $20.25 | $19.83 | $20.08 | $18.32 | 134,749,170 |
| 2020-11-23 | $19.00 | $20.02 | $18.98 | $19.94 | $18.20 | 234,556,670 |
| 2020-11-20 | $18.85 | $19.21 | $18.79 | $19.02 | $17.36 | 130,107,210 |
| 2020-11-19 | $19.18 | $19.45 | $19.05 | $19.33 | $17.64 | 177,796,660 |
| 2020-11-18 | $18.02 | $19.38 | $18.01 | $19.20 | $17.52 | 321,856,670 |
| 2020-11-17 | $17.73 | $18.00 | $17.62 | $17.91 | $16.34 | 78,142,750 |
| 2020-11-16 | $17.86 | $17.88 | $17.60 | $17.67 | $16.12 | 98,215,370 |
| 2020-11-13 | $18.30 | $18.30 | $17.66 | $17.77 | $16.22 | 162,757,460 |
| 2020-11-12 | $18.59 | $18.68 | $18.45 | $18.49 | $16.87 | 61,619,110 |
| 2020-11-11 | $18.52 | $18.83 | $18.42 | $18.68 | $17.05 | 117,725,170 |
| 2020-11-10 | $18.28 | $18.76 | $18.26 | $18.56 | $16.94 | 173,231,410 |
| 2020-11-09 | $18.17 | $18.29 | $17.91 | $17.99 | $16.42 | 101,628,110 |
| 2020-11-06 | $18.10 | $18.11 | $17.69 | $17.99 | $16.42 | 91,056,950 |
| 2020-11-05 | $18.55 | $18.58 | $18.09 | $18.18 | $16.59 | 89,105,130 |
| 2020-11-04 | $18.20 | $18.45 | $18.05 | $18.35 | $16.74 | 109,999,330 |
| 2020-11-03 | $18.05 | $18.45 | $17.88 | $17.91 | $16.34 | 122,337,560 |
| 2020-11-02 | $17.90 | $18.07 | $17.59 | $17.80 | $16.24 | 100,161,380 |
| 2020-10-30 | $17.90 | $18.23 | $17.61 | $17.80 | $16.24 | 126,100,040 |
| 2020-10-29 | $17.35 | $18.00 | $17.33 | $17.80 | $16.24 | 105,363,410 |
| 2020-10-28 | $17.81 | $18.00 | $17.43 | $17.52 | $15.99 | 98,473,240 |
| 2020-10-27 | $17.79 | $17.95 | $17.60 | $17.80 | $16.24 | 75,528,170 |
| 2020-10-26 | $18.36 | $18.45 | $17.70 | $17.78 | $16.22 | 132,342,580 |
| 2020-10-23 | $18.19 | $18.75 | $18.10 | $18.32 | $16.72 | 146,843,920 |
| 2020-10-22 | $18.32 | $18.59 | $18.02 | $18.22 | $16.63 | 120,689,660 |
| 2020-10-21 | $17.80 | $18.20 | $17.67 | $18.17 | $16.58 | 149,187,340 |
| 2020-10-20 | $17.78 | $17.88 | $17.52 | $17.80 | $16.24 | 116,541,590 |
| 2020-10-19 | $17.95 | $18.35 | $17.64 | $17.67 | $16.12 | 240,130,790 |
| 2020-10-16 | $17.01 | $17.80 | $16.99 | $17.64 | $16.10 | 239,888,460 |
| 2020-10-15 | $16.66 | $17.30 | $16.66 | $17.01 | $15.52 | 198,934,810 |
| 2020-10-14 | $16.89 | $16.89 | $16.63 | $16.75 | $15.28 | 76,600,600 |
| 2020-10-13 | $16.70 | $16.87 | $16.61 | $16.77 | $15.30 | 118,694,460 |
| 2020-10-12 | $16.25 | $16.77 | $16.17 | $16.74 | $15.28 | 235,514,200 |
| 2020-10-09 | $16.35 | $16.43 | $16.16 | $16.17 | $14.76 | 100,676,310 |
| 2020-10-08 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 0 |
| 2020-10-07 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 0 |
| 2020-10-06 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 0 |
| 2020-10-05 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 0 |
| 2020-10-02 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 0 |
| 2020-10-01 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 0 |
| 2020-09-30 | $16.09 | $16.29 | $16.00 | $16.13 | $14.72 | 106,541,480 |
| 2020-09-29 | $16.04 | $16.08 | $15.90 | $15.90 | $14.51 | 58,171,370 |
| 2020-09-28 | $15.98 | $16.05 | $15.92 | $15.99 | $14.59 | 36,450,340 |
| 2020-09-25 | $16.00 | $16.05 | $15.90 | $15.95 | $14.55 | 53,554,950 |
| 2020-09-24 | $16.10 | $16.14 | $15.93 | $15.96 | $14.56 | 83,283,360 |
| 2020-09-23 | $16.29 | $16.32 | $16.13 | $16.15 | $14.74 | 52,918,150 |
| 2020-09-22 | $16.36 | $16.47 | $16.22 | $16.25 | $14.83 | 67,087,110 |
| 2020-09-21 | $16.37 | $16.53 | $16.33 | $16.44 | $15.00 | 104,181,490 |
| 2020-09-18 | $16.02 | $16.40 | $15.94 | $16.40 | $14.97 | 136,033,870 |
| 2020-09-17 | $16.14 | $16.19 | $15.97 | $15.98 | $14.58 | 73,366,060 |
| 2020-09-16 | $16.10 | $16.22 | $16.05 | $16.14 | $14.73 | 57,336,870 |
| 2020-09-15 | $16.08 | $16.21 | $16.01 | $16.09 | $14.68 | 52,870,010 |
| 2020-09-14 | $16.16 | $16.22 | $16.03 | $16.12 | $14.71 | 60,936,870 |
| 2020-09-11 | $16.22 | $16.29 | $16.06 | $16.13 | $14.72 | 66,158,420 |
| 2020-09-10 | $16.41 | $16.46 | $16.19 | $16.24 | $14.82 | 87,724,070 |
| 2020-09-09 | $16.40 | $16.60 | $16.30 | $16.32 | $14.89 | 98,861,720 |
| 2020-09-08 | $16.30 | $16.61 | $16.30 | $16.51 | $15.07 | 144,972,830 |
| 2020-09-07 | $16.09 | $16.38 | $16.09 | $16.19 | $14.77 | 92,904,190 |
| 2020-09-04 | $16.16 | $16.28 | $16.05 | $16.12 | $14.71 | 76,287,490 |
| 2020-09-03 | $16.36 | $16.52 | $16.21 | $16.28 | $14.86 | 88,664,580 |
| 2020-09-02 | $16.37 | $16.45 | $16.15 | $16.32 | $14.89 | 110,940,460 |
| 2020-09-01 | $16.15 | $16.54 | $16.07 | $16.35 | $14.92 | 141,792,280 |
| 2020-08-31 | $16.28 | $16.63 | $16.16 | $16.16 | $14.75 | 341,981,260 |
| 2020-08-28 | $15.69 | $15.94 | $15.62 | $15.92 | $14.53 | 97,789,650 |
| 2020-08-27 | $15.71 | $15.74 | $15.60 | $15.71 | $14.34 | 66,087,930 |
| 2020-08-26 | $15.86 | $15.88 | $15.69 | $15.71 | $14.34 | 75,622,710 |
| 2020-08-25 | $15.88 | $15.95 | $15.81 | $15.87 | $14.48 | 55,088,970 |
| 2020-08-24 | $15.95 | $15.99 | $15.83 | $15.85 | $14.46 | 75,529,740 |
| 2020-08-21 | $15.95 | $15.97 | $15.86 | $15.94 | $14.55 | 67,074,400 |
| 2020-08-20 | $15.99 | $16.00 | $15.81 | $15.89 | $14.50 | 93,503,800 |
| 2020-08-19 | $16.20 | $16.26 | $16.02 | $16.04 | $14.64 | 115,740,080 |
| 2020-08-18 | $16.41 | $16.48 | $16.16 | $16.26 | $14.84 | 138,862,650 |
| 2020-08-17 | $16.11 | $16.71 | $16.09 | $16.50 | $15.06 | 257,045,700 |
| 2020-08-14 | $15.98 | $16.11 | $15.87 | $16.10 | $14.69 | 96,551,890 |
| 2020-08-13 | $16.12 | $16.13 | $15.91 | $15.94 | $14.55 | 82,214,710 |
| 2020-08-12 | $15.87 | $16.02 | $15.81 | $16.01 | $14.61 | 98,905,720 |
| 2020-08-11 | $15.81 | $16.19 | $15.79 | $15.84 | $14.45 | 161,033,170 |
| 2020-08-10 | $15.74 | $15.91 | $15.65 | $15.83 | $14.45 | 108,185,180 |
| 2020-08-07 | $15.88 | $16.00 | $15.67 | $15.73 | $14.35 | 106,059,200 |
| 2020-08-06 | $15.95 | $16.08 | $15.74 | $15.98 | $14.58 | 89,011,280 |
| 2020-08-05 | $16.08 | $16.08 | $15.85 | $15.90 | $14.51 | 107,517,980 |
| 2020-08-04 | $15.82 | $16.31 | $15.77 | $16.16 | $14.75 | 173,794,690 |
| 2020-08-03 | $15.77 | $15.83 | $15.65 | $15.77 | $14.39 | 105,847,720 |
| 2020-07-31 | $15.70 | $15.90 | $15.57 | $15.66 | $14.29 | 98,228,700 |
| 2020-07-30 | $15.81 | $15.85 | $15.65 | $15.65 | $14.28 | 61,780,760 |
| 2020-07-29 | $15.60 | $15.88 | $15.55 | $15.81 | $14.43 | 86,166,790 |
| 2020-07-28 | $15.66 | $15.73 | $15.53 | $15.60 | $14.24 | 59,228,960 |
| 2020-07-27 | $15.77 | $15.88 | $15.50 | $15.54 | $14.18 | 95,470,180 |
| 2020-07-24 | $15.95 | $15.98 | $15.60 | $15.66 | $14.29 | 137,355,380 |
| 2020-07-23 | $16.16 | $16.23 | $15.90 | $15.99 | $14.59 | 116,040,520 |
| 2020-07-22 | $16.36 | $16.55 | $16.23 | $16.28 | $14.86 | 125,632,870 |
| 2020-07-21 | $16.51 | $16.51 | $16.27 | $16.35 | $14.92 | 79,902,130 |
| 2020-07-20 | $16.24 | $16.56 | $16.06 | $16.48 | $15.04 | 143,491,010 |
| 2020-07-17 | $16.27 | $16.35 | $15.97 | $16.09 | $14.68 | 95,675,470 |
| 2020-07-16 | $16.32 | $16.58 | $16.10 | $16.12 | $14.71 | 135,220,550 |
| 2020-07-15 | $16.78 | $16.78 | $16.23 | $16.24 | $14.82 | 170,203,290 |
| 2020-07-14 | $17.52 | $17.60 | $17.18 | $17.35 | $15.13 | 169,389,720 |
| 2020-07-13 | $17.46 | $17.80 | $17.34 | $17.51 | $15.27 | 207,303,610 |
| 2020-07-10 | $18.25 | $18.30 | $17.52 | $17.60 | $15.35 | 207,990,970 |
| 2020-07-09 | $18.55 | $18.58 | $18.25 | $18.35 | $16.01 | 185,966,800 |
| 2020-07-08 | $18.43 | $18.87 | $18.28 | $18.63 | $16.25 | 217,752,360 |
| 2020-07-07 | $18.95 | $19.34 | $18.30 | $18.35 | $16.01 | 280,391,690 |
| 2020-07-06 | $17.18 | $18.67 | $17.18 | $18.63 | $16.25 | 353,079,290 |
| 2020-07-03 | $16.66 | $17.00 | $16.57 | $16.97 | $14.80 | 166,193,670 |
| 2020-07-02 | $16.10 | $16.55 | $16.06 | $16.55 | $14.44 | 150,159,460 |
| 2020-07-01 | $15.82 | $16.21 | $15.77 | $16.15 | $14.09 | 111,584,840 |
| 2020-06-30 | $15.87 | $15.90 | $15.73 | $15.78 | $13.76 | 53,332,550 |
| 2020-06-29 | $15.91 | $16.01 | $15.73 | $15.79 | $13.77 | 83,013,710 |
| 2020-06-26 | $15.84 | $15.84 | $15.84 | $15.84 | $13.82 | 0 |
| 2020-06-25 | $15.84 | $15.84 | $15.84 | $15.84 | $13.82 | 0 |
| 2020-06-24 | $15.67 | $15.87 | $15.64 | $15.84 | $13.82 | 86,683,810 |
| 2020-06-23 | $15.67 | $15.69 | $15.58 | $15.59 | $13.60 | 58,516,750 |
| 2020-06-22 | $15.74 | $15.79 | $15.66 | $15.68 | $13.68 | 71,742,840 |
| 2020-06-19 | $15.75 | $15.79 | $15.65 | $15.77 | $13.76 | 88,448,350 |
| 2020-06-18 | $15.62 | $15.79 | $15.55 | $15.75 | $13.74 | 66,119,870 |
| 2020-06-17 | $15.74 | $15.77 | $15.68 | $15.74 | $13.73 | 45,936,370 |
| 2020-06-16 | $15.73 | $15.81 | $15.69 | $15.77 | $13.76 | 52,917,070 |
| 2020-06-15 | $15.77 | $15.80 | $15.63 | $15.63 | $13.63 | 86,776,370 |
| 2020-06-12 | $15.69 | $15.97 | $15.66 | $15.97 | $13.93 | 93,644,850 |
| 2020-06-11 | $16.03 | $16.05 | $15.77 | $15.81 | $13.79 | 85,912,860 |
| 2020-06-10 | $16.25 | $16.25 | $16.00 | $16.02 | $13.97 | 70,881,220 |
| 2020-06-09 | $16.17 | $16.27 | $16.11 | $16.25 | $14.17 | 53,338,670 |
| 2020-06-08 | $16.23 | $16.35 | $16.13 | $16.15 | $14.09 | 67,449,290 |
| 2020-06-05 | $16.30 | $16.31 | $16.13 | $16.21 | $14.14 | 41,335,530 |
| 2020-06-04 | $16.42 | $16.44 | $16.23 | $16.25 | $14.17 | 40,454,660 |
| 2020-06-03 | $16.49 | $16.72 | $16.33 | $16.33 | $14.24 | 70,046,070 |
| 2020-06-02 | $16.20 | $16.44 | $16.20 | $16.39 | $14.30 | 56,674,470 |
| 2020-06-01 | $16.15 | $16.30 | $16.11 | $16.27 | $14.19 | 67,300,900 |
| 2020-05-29 | $16.05 | $16.11 | $15.97 | $16.10 | $14.04 | 45,709,360 |
| 2020-05-28 | $15.99 | $16.29 | $15.98 | $16.15 | $14.09 | 53,012,910 |
| 2020-05-27 | $15.90 | $16.09 | $15.85 | $15.95 | $13.91 | 32,788,000 |
| 2020-05-26 | $15.90 | $15.91 | $15.80 | $15.86 | $13.83 | 31,065,950 |
| 2020-05-25 | $15.95 | $15.95 | $15.68 | $15.84 | $13.82 | 32,654,950 |
| 2020-05-22 | $16.08 | $16.13 | $15.75 | $15.78 | $13.76 | 64,487,080 |
| 2020-05-21 | $16.24 | $16.34 | $16.09 | $16.11 | $14.05 | 40,433,620 |
| 2020-05-20 | $16.12 | $16.24 | $16.03 | $16.20 | $14.13 | 40,138,810 |
| 2020-05-19 | $16.25 | $16.31 | $16.09 | $16.12 | $14.06 | 36,309,740 |
| 2020-05-18 | $16.03 | $16.15 | $15.93 | $16.03 | $13.98 | 37,344,330 |
| 2020-05-15 | $16.12 | $16.15 | $16.01 | $16.05 | $14.00 | 29,467,290 |
| 2020-05-14 | $16.20 | $16.20 | $15.99 | $16.02 | $13.97 | 43,447,150 |
| 2020-05-13 | $16.18 | $16.27 | $16.13 | $16.25 | $14.17 | 31,694,390 |
| 2020-05-12 | $16.40 | $16.49 | $16.21 | $16.24 | $14.17 | 40,425,960 |
| 2020-05-11 | $16.39 | $16.53 | $16.35 | $16.39 | $14.30 | 43,817,420 |
| 2020-05-08 | $16.26 | $16.52 | $16.21 | $16.37 | $14.28 | 49,902,970 |
| 2020-05-07 | $16.33 | $16.33 | $16.14 | $16.16 | $14.10 | 48,901,760 |
| 2020-05-06 | $16.33 | $16.45 | $16.18 | $16.33 | $14.24 | 68,618,200 |
| 2020-05-05 | $16.62 | $16.62 | $16.62 | $16.62 | $14.50 | 0 |
| 2020-05-04 | $16.62 | $16.62 | $16.62 | $16.62 | $14.50 | 0 |
| 2020-05-01 | $16.62 | $16.62 | $16.62 | $16.62 | $14.50 | 0 |
| 2020-04-30 | $16.56 | $16.89 | $16.53 | $16.62 | $14.50 | 59,744,030 |
| 2020-04-29 | $16.00 | $16.55 | $15.98 | $16.51 | $14.40 | 93,077,740 |
| 2020-04-28 | $16.07 | $16.09 | $15.87 | $16.09 | $14.03 | 47,370,010 |
| 2020-04-27 | $15.73 | $16.10 | $15.69 | $16.02 | $13.97 | 65,979,660 |
| 2020-04-24 | $15.74 | $15.74 | $15.57 | $15.62 | $13.62 | 39,099,980 |
| 2020-04-23 | $15.85 | $15.87 | $15.68 | $15.71 | $13.70 | 33,778,360 |
| 2020-04-22 | $15.80 | $15.82 | $15.68 | $15.80 | $13.78 | 36,242,230 |
| 2020-04-21 | $15.89 | $15.99 | $15.77 | $15.80 | $13.78 | 41,148,010 |
| 2020-04-20 | $16.01 | $16.03 | $15.85 | $15.93 | $13.89 | 55,580,620 |
| 2020-04-17 | $16.02 | $16.14 | $15.93 | $16.06 | $14.01 | 61,389,950 |
| 2020-04-16 | $15.93 | $15.99 | $15.85 | $15.92 | $13.89 | 38,100,010 |
| 2020-04-15 | $16.12 | $16.12 | $15.98 | $16.00 | $13.96 | 33,336,270 |
| 2020-04-14 | $16.03 | $16.14 | $15.92 | $16.14 | $14.08 | 56,465,410 |
| 2020-04-13 | $16.07 | $16.08 | $15.89 | $15.95 | $13.91 | 37,561,970 |
| 2020-04-10 | $16.04 | $16.25 | $15.98 | $16.15 | $14.09 | 45,705,260 |
| 2020-04-09 | $16.14 | $16.16 | $16.01 | $16.03 | $13.98 | 27,103,030 |
| 2020-04-08 | $16.12 | $16.19 | $16.00 | $16.05 | $14.00 | 40,059,090 |
| 2020-04-07 | $16.28 | $16.36 | $16.16 | $16.21 | $14.14 | 66,067,820 |
| 2020-04-06 | $16.06 | $16.06 | $16.06 | $16.06 | $14.01 | 0 |
| 2020-04-03 | $16.03 | $16.10 | $15.90 | $16.06 | $14.01 | 42,080,770 |
| 2020-04-02 | $15.90 | $16.07 | $15.85 | $16.07 | $14.02 | 40,348,550 |
| 2020-04-01 | $15.92 | $16.18 | $15.91 | $15.96 | $13.92 | 49,892,330 |
| 2020-03-31 | $16.29 | $16.36 | $15.90 | $15.91 | $13.88 | 52,381,630 |
| 2020-03-30 | $16.08 | $16.23 | $16.00 | $16.20 | $14.13 | 54,214,980 |
| 2020-03-27 | $16.40 | $16.48 | $16.21 | $16.28 | $14.20 | 58,406,230 |
| 2020-03-26 | $15.80 | $16.58 | $15.72 | $16.19 | $14.12 | 117,356,960 |
| 2020-03-25 | $15.76 | $15.91 | $15.60 | $15.83 | $13.81 | 86,930,250 |
| 2020-03-24 | $15.37 | $15.48 | $15.22 | $15.43 | $13.46 | 82,955,730 |
| 2020-03-23 | $15.00 | $15.21 | $14.96 | $15.01 | $13.09 | 85,680,520 |
| 2020-03-20 | $15.20 | $15.59 | $15.08 | $15.40 | $13.43 | 106,374,260 |
| 2020-03-19 | $15.57 | $15.68 | $14.93 | $15.01 | $13.09 | 169,345,050 |
| 2020-03-18 | $16.17 | $16.27 | $15.67 | $15.70 | $13.69 | 81,747,180 |
| 2020-03-17 | $16.20 | $16.55 | $15.92 | $16.11 | $14.05 | 89,590,960 |
| 2020-03-16 | $16.87 | $16.88 | $16.16 | $16.21 | $14.14 | 106,512,570 |
| 2020-03-13 | $16.60 | $16.98 | $16.47 | $16.86 | $14.71 | 130,532,280 |
| 2020-03-12 | $17.33 | $17.44 | $17.14 | $17.19 | $14.99 | 75,727,500 |
| 2020-03-11 | $17.61 | $17.63 | $17.34 | $17.35 | $15.13 | 64,169,720 |
| 2020-03-10 | $17.37 | $17.64 | $17.29 | $17.57 | $15.33 | 75,835,320 |
| 2020-03-09 | $17.60 | $17.60 | $17.33 | $17.37 | $15.15 | 97,301,780 |
| 2020-03-06 | $18.10 | $18.19 | $17.90 | $17.92 | $15.63 | 69,895,680 |
| 2020-03-05 | $17.82 | $18.34 | $17.73 | $18.29 | $15.95 | 119,841,370 |
| 2020-03-04 | $17.65 | $17.73 | $17.53 | $17.71 | $15.45 | 53,051,100 |
| 2020-03-03 | $17.71 | $17.80 | $17.61 | $17.66 | $15.40 | 62,925,290 |
| 2020-03-02 | $17.39 | $17.65 | $17.31 | $17.59 | $15.34 | 76,393,760 |
| 2020-02-28 | $17.63 | $17.76 | $17.24 | $17.29 | $15.08 | 87,538,760 |
| 2020-02-27 | $17.74 | $17.88 | $17.71 | $17.82 | $15.54 | 61,747,350 |
| 2020-02-26 | $17.56 | $17.93 | $17.50 | $17.70 | $15.44 | 83,158,730 |
| 2020-02-25 | $17.65 | $17.83 | $17.55 | $17.71 | $15.45 | 75,724,270 |
| 2020-02-24 | $18.01 | $18.10 | $17.83 | $17.84 | $15.56 | 73,482,560 |
| 2020-02-21 | $18.04 | $18.26 | $18.01 | $18.08 | $15.77 | 67,819,010 |
| 2020-02-20 | $17.95 | $18.22 | $17.85 | $18.15 | $15.83 | 75,034,410 |
| 2020-02-19 | $17.91 | $18.08 | $17.81 | $17.89 | $15.60 | 44,935,310 |
| 2020-02-18 | $18.07 | $18.14 | $17.85 | $17.90 | $15.61 | 62,314,550 |
| 2020-02-17 | $17.77 | $18.19 | $17.67 | $18.15 | $15.83 | 86,821,370 |
| 2020-02-14 | $17.53 | $17.80 | $17.51 | $17.75 | $15.48 | 52,585,190 |
| 2020-02-13 | $17.70 | $17.75 | $17.54 | $17.58 | $15.33 | 50,273,760 |
| 2020-02-12 | $17.74 | $17.75 | $17.56 | $17.72 | $15.46 | 43,280,750 |
| 2020-02-11 | $17.60 | $17.85 | $17.59 | $17.69 | $15.43 | 61,639,160 |
| 2020-02-10 | $17.46 | $17.56 | $17.43 | $17.52 | $15.28 | 50,700,230 |
| 2020-02-07 | $17.47 | $17.64 | $17.39 | $17.61 | $15.36 | 59,983,480 |
| 2020-02-06 | $17.65 | $17.75 | $17.45 | $17.66 | $15.40 | 72,349,470 |
| 2020-02-05 | $17.56 | $17.64 | $17.36 | $17.53 | $15.29 | 88,639,850 |
| 2020-02-04 | $17.21 | $17.62 | $17.18 | $17.54 | $15.30 | 100,023,230 |
| 2020-02-03 | $16.81 | $17.66 | $16.80 | $17.11 | $14.92 | 162,905,880 |
| 2020-01-31 | $18.59 | $18.59 | $18.59 | $18.59 | $16.21 | 0 |
| 2020-01-30 | $18.59 | $18.59 | $18.59 | $18.59 | $16.21 | 0 |
| 2020-01-29 | $18.59 | $18.59 | $18.59 | $18.59 | $16.21 | 0 |
| 2020-01-28 | $18.59 | $18.59 | $18.59 | $18.59 | $16.21 | 0 |
| 2020-01-27 | $18.59 | $18.59 | $18.59 | $18.59 | $16.21 | 0 |
| 2020-01-24 | $18.59 | $18.59 | $18.59 | $18.59 | $16.21 | 0 |
| 2020-01-23 | $19.01 | $19.02 | $18.51 | $18.59 | $16.21 | 108,558,670 |
| 2020-01-22 | $19.02 | $19.23 | $18.93 | $19.13 | $16.69 | 55,354,320 |
| 2020-01-21 | $19.30 | $19.33 | $19.02 | $19.07 | $16.63 | 61,075,650 |
| 2020-01-20 | $19.28 | $19.42 | $19.22 | $19.40 | $16.92 | 42,989,590 |
| 2020-01-17 | $19.27 | $19.41 | $19.18 | $19.25 | $16.79 | 44,044,260 |
| 2020-01-16 | $19.53 | $19.60 | $19.19 | $19.27 | $16.81 | 82,735,840 |
| 2020-01-15 | $19.78 | $19.79 | $19.42 | $19.49 | $17.00 | 60,002,110 |
| 2020-01-14 | $19.80 | $19.97 | $19.71 | $19.75 | $17.23 | 53,764,030 |
| 2020-01-13 | $19.69 | $19.71 | $19.51 | $19.70 | $17.18 | 60,018,320 |
| 2020-01-10 | $19.70 | $19.74 | $19.57 | $19.69 | $17.17 | 42,380,750 |
| 2020-01-09 | $19.77 | $19.80 | $19.57 | $19.68 | $17.17 | 66,337,930 |
| 2020-01-08 | $19.85 | $19.94 | $19.53 | $19.58 | $17.08 | 88,173,150 |
| 2020-01-07 | $20.00 | $20.25 | $19.86 | $19.99 | $17.44 | 56,116,260 |
| 2020-01-06 | $20.06 | $20.24 | $19.85 | $19.91 | $17.37 | 70,916,490 |
| 2020-01-03 | $20.20 | $20.30 | $20.10 | $20.14 | $17.57 | 65,929,100 |
| 2020-01-02 | $20.07 | $20.42 | $20.05 | $20.21 | $17.63 | 113,002,840 |
| 2020-01-01 | $19.80 | $19.80 | $19.80 | $19.80 | $17.27 | 0 |
| 2019-12-31 | $19.74 | $19.81 | $19.55 | $19.80 | $17.27 | 54,259,180 |
| 2019-12-30 | $19.80 | $19.84 | $19.44 | $19.76 | $17.24 | 114,598,770 |
| 2019-12-27 | $19.91 | $20.25 | $19.90 | $19.96 | $17.41 | 67,399,800 |
| 2019-12-26 | $19.71 | $19.98 | $19.71 | $19.96 | $17.41 | 34,433,040 |
| 2019-12-25 | $19.90 | $19.93 | $19.64 | $19.76 | $17.24 | 38,471,940 |
| 2019-12-24 | $19.82 | $20.07 | $19.82 | $19.90 | $17.36 | 46,769,040 |
| 2019-12-23 | $20.10 | $20.15 | $19.75 | $19.76 | $17.24 | 51,214,760 |
| 2019-12-20 | $19.93 | $20.16 | $19.93 | $19.98 | $17.43 | 50,582,960 |
| 2019-12-19 | $20.02 | $20.18 | $19.80 | $19.91 | $17.37 | 55,359,620 |
| 2019-12-18 | $19.92 | $20.20 | $19.92 | $20.00 | $17.44 | 60,676,990 |
| 2019-12-17 | $19.68 | $20.12 | $19.55 | $19.98 | $17.43 | 104,887,000 |
| 2019-12-16 | $19.51 | $19.67 | $19.40 | $19.64 | $17.13 | 60,088,330 |
| 2019-12-13 | $19.50 | $19.61 | $19.36 | $19.61 | $17.10 | 77,118,550 |
| 2019-12-12 | $19.35 | $19.35 | $19.08 | $19.23 | $16.77 | 34,873,930 |
| 2019-12-11 | $18.95 | $19.34 | $18.90 | $19.30 | $16.83 | 64,086,470 |
| 2019-12-10 | $18.81 | $19.01 | $18.81 | $18.86 | $16.45 | 29,907,130 |
| 2019-12-09 | $18.85 | $18.92 | $18.80 | $18.91 | $16.49 | 42,619,500 |
| 2019-12-06 | $19.06 | $19.07 | $18.80 | $18.93 | $16.51 | 41,677,760 |
| 2019-12-05 | $18.98 | $19.10 | $18.92 | $19.02 | $16.59 | 39,906,760 |
| 2019-12-04 | $18.89 | $19.00 | $18.76 | $18.91 | $16.49 | 30,412,010 |
| 2019-12-03 | $18.84 | $19.10 | $18.76 | $19.06 | $16.62 | 35,096,540 |
| 2019-12-02 | $18.94 | $19.07 | $18.87 | $18.92 | $16.50 | 29,878,560 |
| 2019-11-29 | $18.99 | $19.09 | $18.82 | $18.89 | $16.48 | 40,607,790 |
| 2019-11-28 | $19.11 | $19.16 | $18.90 | $18.97 | $16.55 | 34,698,840 |
| 2019-11-27 | $19.08 | $19.15 | $19.00 | $19.14 | $16.69 | 42,359,400 |
| 2019-11-26 | $19.34 | $19.37 | $19.02 | $19.03 | $16.60 | 57,037,380 |
| 2019-11-25 | $19.20 | $19.37 | $19.13 | $19.31 | $16.84 | 38,490,630 |
| 2019-11-22 | $19.27 | $19.28 | $19.00 | $19.07 | $16.63 | 42,944,580 |
| 2019-11-21 | $19.03 | $19.33 | $18.91 | $19.14 | $16.69 | 48,724,230 |
| 2019-11-20 | $19.75 | $19.85 | $19.11 | $19.16 | $16.71 | 85,776,570 |
| 2019-11-19 | $19.79 | $19.96 | $19.73 | $19.84 | $17.31 | 40,384,700 |
| 2019-11-18 | $19.47 | $19.97 | $19.45 | $19.93 | $17.38 | 66,020,170 |
| 2019-11-15 | $19.42 | $19.65 | $19.26 | $19.47 | $16.98 | 59,319,870 |
| 2019-11-14 | $19.57 | $19.64 | $19.13 | $19.27 | $16.81 | 65,448,820 |
| 2019-11-13 | $19.74 | $19.77 | $19.37 | $19.50 | $17.01 | 64,930,510 |
| 2019-11-12 | $19.76 | $19.90 | $19.67 | $19.74 | $17.22 | 53,098,950 |
| 2019-11-11 | $19.70 | $19.87 | $19.62 | $19.68 | $17.17 | 72,516,800 |
| 2019-11-08 | $20.20 | $20.25 | $19.88 | $19.88 | $17.34 | 73,614,420 |
| 2019-11-07 | $20.17 | $20.29 | $20.05 | $20.15 | $17.58 | 66,158,880 |
| 2019-11-06 | $20.14 | $20.30 | $19.89 | $20.17 | $17.59 | 117,727,670 |
| 2019-11-05 | $19.87 | $20.25 | $19.75 | $20.00 | $17.44 | 144,932,220 |
| 2019-11-04 | $19.65 | $20.01 | $19.60 | $19.83 | $17.30 | 120,115,720 |
| 2019-11-01 | $18.79 | $19.45 | $18.68 | $19.39 | $16.91 | 143,497,820 |
| 2019-10-31 | $18.86 | $18.90 | $18.63 | $18.72 | $16.33 | 49,903,570 |
| 2019-10-30 | $18.88 | $19.20 | $18.76 | $18.92 | $16.50 | 96,304,960 |
| 2019-10-29 | $18.77 | $18.80 | $18.61 | $18.67 | $16.28 | 36,255,560 |
| 2019-10-28 | $18.85 | $19.02 | $18.65 | $18.70 | $16.31 | 53,008,530 |
| 2019-10-25 | $18.97 | $19.00 | $18.65 | $18.85 | $16.44 | 50,642,310 |
| 2019-10-24 | $19.00 | $19.21 | $18.90 | $19.03 | $16.60 | 58,953,550 |
| 2019-10-23 | $18.96 | $19.06 | $18.82 | $18.94 | $16.52 | 36,083,600 |
| 2019-10-22 | $19.08 | $19.10 | $18.78 | $18.93 | $16.51 | 46,229,840 |
| 2019-10-21 | $18.62 | $19.07 | $18.62 | $19.00 | $16.57 | 63,411,890 |
| 2019-10-18 | $19.11 | $19.31 | $18.60 | $18.73 | $16.34 | 82,344,150 |
| 2019-10-17 | $19.08 | $19.22 | $18.93 | $19.03 | $16.60 | 47,395,600 |
| 2019-10-16 | $19.10 | $19.61 | $18.93 | $19.08 | $16.64 | 104,571,350 |
| 2019-10-15 | $19.03 | $19.12 | $18.88 | $19.07 | $16.63 | 77,158,610 |
| 2019-10-14 | $18.82 | $19.42 | $18.82 | $19.01 | $16.58 | 140,409,110 |
| 2019-10-11 | $18.47 | $18.77 | $18.38 | $18.66 | $16.28 | 107,089,700 |
| 2019-10-10 | $18.25 | $18.49 | $18.22 | $18.32 | $15.98 | 61,460,040 |
| 2019-10-09 | $17.84 | $18.54 | $17.82 | $18.30 | $15.96 | 151,844,210 |
| 2019-10-08 | $17.52 | $18.08 | $17.51 | $17.96 | $15.67 | 103,615,980 |
| 2019-10-07 | $17.53 | $17.53 | $17.53 | $17.53 | $15.29 | 0 |
| 2019-10-04 | $17.53 | $17.53 | $17.53 | $17.53 | $15.29 | 0 |
| 2019-10-03 | $17.53 | $17.53 | $17.53 | $17.53 | $15.29 | 0 |
| 2019-10-02 | $17.53 | $17.53 | $17.53 | $17.53 | $15.29 | 0 |
| 2019-10-01 | $17.53 | $17.53 | $17.53 | $17.53 | $15.29 | 0 |
| 2019-09-30 | $17.59 | $17.80 | $17.53 | $17.53 | $15.29 | 45,842,780 |
| 2019-09-27 | $17.59 | $17.73 | $17.38 | $17.69 | $15.43 | 66,401,630 |
| 2019-09-26 | $17.38 | $17.70 | $17.36 | $17.51 | $15.27 | 93,166,170 |
| 2019-09-25 | $17.35 | $17.46 | $17.21 | $17.32 | $15.11 | 42,079,090 |
| 2019-09-24 | $17.50 | $17.55 | $17.36 | $17.37 | $15.15 | 43,258,120 |
| 2019-09-23 | $17.54 | $17.55 | $17.34 | $17.48 | $15.25 | 39,880,840 |
| 2019-09-20 | $17.48 | $17.61 | $17.45 | $17.57 | $15.33 | 56,072,650 |
| 2019-09-19 | $17.45 | $17.53 | $17.36 | $17.46 | $15.23 | 43,738,530 |
| 2019-09-18 | $17.62 | $17.62 | $17.43 | $17.44 | $15.21 | 53,166,060 |
| 2019-09-17 | $17.82 | $17.83 | $17.46 | $17.56 | $15.32 | 51,540,290 |
| 2019-09-16 | $17.95 | $17.96 | $17.79 | $17.86 | $15.58 | 45,609,150 |
| 2019-09-13 | $17.89 | $17.89 | $17.89 | $17.89 | $15.60 | 0 |
| 2019-09-12 | $17.93 | $17.94 | $17.77 | $17.89 | $15.60 | 60,176,300 |
| 2019-09-11 | $17.75 | $17.84 | $17.63 | $17.81 | $15.53 | 55,878,010 |
| 2019-09-10 | $17.80 | $17.85 | $17.58 | $17.66 | $15.40 | 72,874,080 |
| 2019-09-09 | $18.05 | $18.17 | $17.78 | $17.79 | $15.52 | 103,945,880 |
| 2019-09-06 | $17.95 | $18.00 | $17.82 | $17.97 | $15.67 | 60,798,110 |
| 2019-09-05 | $17.70 | $18.02 | $17.70 | $17.85 | $15.57 | 125,469,980 |
| 2019-09-04 | $17.23 | $17.61 | $17.23 | $17.58 | $15.33 | 96,794,750 |
| 2019-09-03 | $17.27 | $17.31 | $17.19 | $17.24 | $15.04 | 47,539,030 |
| 2019-09-02 | $17.20 | $17.34 | $17.14 | $17.26 | $15.05 | 76,350,250 |
| 2019-08-30 | $17.30 | $17.31 | $17.03 | $17.17 | $14.98 | 102,755,790 |
| 2019-08-29 | $17.37 | $17.37 | $17.06 | $17.18 | $14.98 | 102,062,490 |
| 2019-08-28 | $17.62 | $17.80 | $17.28 | $17.37 | $15.15 | 272,134,260 |
| 2019-08-27 | $18.20 | $18.34 | $18.12 | $18.27 | $15.94 | 75,467,590 |
| 2019-08-26 | $18.09 | $18.19 | $17.92 | $18.10 | $15.79 | 62,927,730 |
| 2019-08-23 | $18.22 | $18.44 | $18.14 | $18.40 | $16.05 | 89,304,540 |
| 2019-08-22 | $18.20 | $18.29 | $18.06 | $18.17 | $15.85 | 51,662,450 |
| 2019-08-21 | $18.10 | $18.24 | $18.03 | $18.10 | $15.79 | 52,033,750 |
| 2019-08-20 | $17.95 | $18.30 | $17.88 | $18.16 | $15.84 | 82,738,560 |
| 2019-08-19 | $17.75 | $18.06 | $17.46 | $18.04 | $15.74 | 144,373,720 |
| 2019-08-16 | $18.00 | $18.07 | $17.88 | $17.93 | $15.64 | 69,804,820 |
| 2019-08-15 | $17.80 | $18.05 | $17.72 | $18.05 | $15.74 | 89,855,020 |
| 2019-08-14 | $18.61 | $18.65 | $18.04 | $18.09 | $15.78 | 158,394,690 |
| 2019-08-13 | $18.70 | $18.77 | $18.25 | $18.38 | $16.03 | 72,407,680 |
| 2019-08-12 | $18.57 | $18.85 | $18.54 | $18.83 | $16.42 | 62,994,250 |
| 2019-08-09 | $18.71 | $18.86 | $18.53 | $18.60 | $16.22 | 65,259,090 |
| 2019-08-08 | $18.48 | $18.78 | $18.40 | $18.70 | $16.31 | 75,841,320 |
| 2019-08-07 | $18.30 | $18.47 | $18.19 | $18.29 | $15.95 | 64,127,080 |
| 2019-08-06 | $18.05 | $18.40 | $18.00 | $18.20 | $15.87 | 77,468,710 |
| 2019-08-05 | $18.67 | $18.68 | $18.30 | $18.36 | $16.01 | 87,581,500 |
| 2019-08-02 | $18.58 | $18.90 | $18.55 | $18.79 | $16.39 | 85,213,260 |
| 2019-08-01 | $19.07 | $19.14 | $18.82 | $18.86 | $16.45 | 72,968,100 |
| 2019-07-31 | $19.42 | $19.45 | $19.00 | $19.13 | $16.69 | 94,811,820 |
| 2019-07-30 | $19.22 | $19.72 | $19.18 | $19.50 | $17.01 | 86,975,180 |
| 2019-07-29 | $19.22 | $19.31 | $19.08 | $19.19 | $16.74 | 54,022,280 |
| 2019-07-26 | $19.21 | $19.31 | $19.18 | $19.22 | $16.76 | 76,306,460 |
| 2019-07-25 | $18.75 | $19.33 | $18.75 | $19.32 | $16.85 | 135,836,090 |
| 2019-07-24 | $18.60 | $18.85 | $18.58 | $18.73 | $16.34 | 93,429,030 |
| 2019-07-23 | $18.49 | $18.55 | $18.38 | $18.51 | $16.15 | 58,960,100 |
| 2019-07-22 | $18.42 | $18.54 | $18.30 | $18.37 | $16.02 | 66,454,800 |
| 2019-07-19 | $18.19 | $18.45 | $18.16 | $18.41 | $16.06 | 76,603,560 |
| 2019-07-18 | $18.13 | $18.16 | $17.98 | $18.09 | $15.78 | 44,904,900 |
| 2019-07-17 | $18.05 | $18.21 | $18.02 | $18.06 | $15.75 | 41,248,340 |
| 2019-07-16 | $18.28 | $18.38 | $18.14 | $18.17 | $15.85 | 44,769,930 |
| 2019-07-15 | $18.09 | $18.40 | $17.91 | $18.29 | $15.95 | 74,449,300 |
| 2019-07-12 | $17.84 | $18.24 | $17.81 | $18.18 | $15.86 | 74,987,340 |
| 2019-07-11 | $17.85 | $17.98 | $17.74 | $17.79 | $15.52 | 47,468,220 |
| 2019-07-10 | $17.93 | $17.95 | $17.64 | $17.72 | $15.46 | 40,114,380 |
| 2019-07-09 | $17.80 | $17.89 | $17.77 | $17.82 | $15.54 | 41,119,650 |
| 2019-07-08 | $18.15 | $18.17 | $17.79 | $17.79 | $15.52 | 72,168,970 |
| 2019-07-05 | $18.32 | $18.33 | $18.18 | $18.27 | $15.94 | 43,898,500 |
| 2019-07-04 | $18.36 | $18.46 | $18.21 | $18.29 | $15.95 | 55,838,250 |
| 2019-07-03 | $18.44 | $18.44 | $18.24 | $18.33 | $15.99 | 55,852,700 |
| 2019-07-02 | $18.60 | $18.60 | $18.31 | $18.45 | $16.09 | 87,208,740 |
| 2019-07-01 | $18.63 | $18.80 | $18.51 | $18.59 | $16.21 | 93,329,370 |
| 2019-06-28 | $18.38 | $18.40 | $18.08 | $18.29 | $15.95 | 51,737,070 |
| 2019-06-27 | $18.19 | $18.44 | $18.17 | $18.34 | $16.00 | 61,354,260 |
| 2019-06-26 | $18.17 | $18.19 | $18.08 | $18.12 | $15.80 | 39,045,560 |
| 2019-06-25 | $18.59 | $18.60 | $18.00 | $18.12 | $15.80 | 101,136,580 |
| 2019-06-24 | $18.61 | $18.70 | $18.42 | $18.53 | $16.16 | 58,982,340 |
| 2019-06-21 | $18.79 | $18.94 | $18.52 | $18.55 | $16.18 | 92,894,110 |
| 2019-06-20 | $18.15 | $18.95 | $18.10 | $18.78 | $16.38 | 129,042,910 |
| 2019-06-19 | $18.26 | $18.36 | $18.10 | $18.11 | $15.80 | 97,829,840 |
| 2019-06-18 | $18.55 | $18.56 | $18.42 | $18.49 | $16.13 | 52,448,580 |
| 2019-06-17 | $18.35 | $18.64 | $18.31 | $18.44 | $16.08 | 68,436,120 |
| 2019-06-14 | $18.43 | $18.49 | $18.26 | $18.35 | $16.01 | 72,177,790 |
| 2019-06-13 | $18.37 | $18.43 | $18.25 | $18.35 | $16.01 | 51,761,740 |
| 2019-06-12 | $18.39 | $18.42 | $18.26 | $18.35 | $16.01 | 55,752,100 |
| 2019-06-11 | $18.30 | $18.47 | $18.23 | $18.42 | $16.07 | 82,432,500 |
| 2019-06-10 | $17.98 | $18.37 | $17.94 | $18.18 | $15.86 | 70,085,170 |
| 2019-06-07 | $17.86 | $17.86 | $17.86 | $17.86 | $15.58 | 0 |
| 2019-06-06 | $17.89 | $17.98 | $17.81 | $17.86 | $15.58 | 52,688,990 |
| 2019-06-05 | $17.84 | $18.03 | $17.78 | $17.81 | $15.53 | 56,399,640 |
| 2019-06-04 | $17.70 | $17.71 | $17.61 | $17.67 | $15.41 | 52,685,880 |
| 2019-06-03 | $17.55 | $17.78 | $17.50 | $17.65 | $15.39 | 68,381,240 |
| 2019-05-31 | $17.68 | $17.85 | $17.56 | $17.57 | $15.33 | 74,289,990 |
| 2019-05-30 | $17.68 | $17.73 | $17.48 | $17.60 | $15.35 | 82,556,210 |
| 2019-05-29 | $17.90 | $17.96 | $17.68 | $17.68 | $15.42 | 113,811,620 |
| 2019-05-28 | $18.05 | $18.23 | $17.83 | $18.05 | $15.74 | 97,322,460 |
| 2019-05-27 | $18.02 | $18.38 | $17.58 | $18.11 | $15.80 | 101,758,560 |
| 2019-05-24 | $18.17 | $18.32 | $18.11 | $18.24 | $15.91 | 38,756,090 |
| 2019-05-23 | $18.12 | $18.17 | $17.92 | $18.05 | $15.74 | 46,345,210 |
| 2019-05-22 | $18.22 | $18.34 | $18.11 | $18.20 | $15.87 | 53,533,510 |
| 2019-05-21 | $18.23 | $18.65 | $18.23 | $18.34 | $16.00 | 67,238,600 |
| 2019-05-20 | $18.27 | $18.45 | $18.06 | $18.21 | $15.88 | 48,855,000 |
| 2019-05-17 | $18.64 | $18.64 | $18.20 | $18.29 | $15.95 | 51,896,630 |
| 2019-05-16 | $18.50 | $18.63 | $18.38 | $18.55 | $16.18 | 49,039,420 |
| 2019-05-15 | $18.30 | $18.73 | $18.18 | $18.56 | $16.19 | 66,912,320 |
| 2019-05-14 | $18.01 | $18.48 | $18.00 | $18.16 | $15.84 | 79,138,980 |
| 2019-05-13 | $18.18 | $18.32 | $18.06 | $18.16 | $15.84 | 61,453,020 |
| 2019-05-10 | $18.30 | $18.61 | $17.81 | $18.48 | $16.12 | 99,451,990 |
| 2019-05-09 | $18.56 | $18.62 | $17.98 | $18.02 | $15.72 | 131,163,820 |
| 2019-05-08 | $18.88 | $19.04 | $18.57 | $18.63 | $16.25 | 92,670,000 |
| 2019-05-07 | $19.30 | $19.40 | $18.97 | $19.13 | $16.69 | 94,647,590 |
| 2019-05-06 | $19.30 | $19.44 | $18.76 | $19.34 | $16.87 | 191,047,250 |
| 2019-05-03 | $19.92 | $19.92 | $19.92 | $19.92 | $17.37 | 0 |
| 2019-05-02 | $19.92 | $19.92 | $19.92 | $19.92 | $17.37 | 0 |
| 2019-05-01 | $19.92 | $19.92 | $19.92 | $19.92 | $17.37 | 0 |
| 2019-04-30 | $19.79 | $20.17 | $19.72 | $19.92 | $17.37 | 151,150,030 |
| 2019-04-29 | $19.07 | $19.62 | $19.03 | $19.44 | $16.96 | 86,413,560 |
| 2019-04-26 | $19.17 | $19.27 | $18.95 | $18.95 | $16.53 | 79,857,240 |
| 2019-04-25 | $19.38 | $19.59 | $19.18 | $19.25 | $16.79 | 72,735,670 |
| 2019-04-24 | $19.53 | $19.72 | $19.12 | $19.40 | $16.92 | 90,899,000 |
| 2019-04-23 | $19.36 | $19.64 | $19.32 | $19.41 | $16.93 | 81,859,820 |
| 2019-04-22 | $20.18 | $20.28 | $19.29 | $19.37 | $16.90 | 158,855,210 |
| 2019-04-19 | $20.26 | $20.49 | $19.90 | $20.30 | $17.71 | 102,962,500 |
| 2019-04-18 | $20.27 | $20.36 | $20.00 | $20.13 | $17.56 | 71,188,910 |
| 2019-04-17 | $20.40 | $20.61 | $20.10 | $20.33 | $17.73 | 154,095,230 |
| 2019-04-16 | $19.16 | $20.66 | $19.12 | $20.60 | $17.97 | 314,439,890 |
| 2019-04-15 | $19.57 | $19.95 | $19.05 | $19.16 | $16.71 | 183,823,240 |
| 2019-04-12 | $18.92 | $19.02 | $18.80 | $18.98 | $16.55 | 42,026,040 |
| 2019-04-11 | $19.20 | $19.41 | $18.72 | $18.91 | $16.49 | 80,489,010 |
| 2019-04-10 | $19.10 | $19.37 | $18.83 | $19.18 | $16.73 | 102,171,900 |
| 2019-04-09 | $19.42 | $19.67 | $19.01 | $19.10 | $16.66 | 99,827,270 |
| 2019-04-08 | $19.39 | $20.08 | $19.39 | $19.46 | $16.97 | 168,973,370 |
| 2019-04-05 | $19.28 | $19.28 | $19.28 | $19.28 | $16.82 | 0 |
| 2019-04-04 | $19.08 | $19.47 | $19.08 | $19.28 | $16.82 | 108,948,750 |
| 2019-04-03 | $18.64 | $19.00 | $18.59 | $18.98 | $16.55 | 95,219,250 |
| 2019-04-02 | $18.74 | $19.00 | $18.74 | $18.81 | $16.41 | 107,064,230 |
| 2019-04-01 | $18.36 | $18.74 | $18.36 | $18.65 | $16.27 | 164,641,480 |
| 2019-03-29 | $17.52 | $18.20 | $17.50 | $18.17 | $15.85 | 131,055,150 |
| 2019-03-28 | $17.53 | $17.58 | $17.32 | $17.53 | $15.29 | 54,008,960 |
| 2019-03-27 | $17.58 | $17.78 | $17.58 | $17.63 | $15.38 | 67,296,290 |
| 2019-03-26 | $17.65 | $17.65 | $17.39 | $17.53 | $15.29 | 59,241,240 |
| 2019-03-25 | $17.81 | $17.89 | $17.50 | $17.51 | $15.27 | 92,343,440 |
| 2019-03-22 | $18.34 | $18.36 | $17.91 | $18.10 | $15.79 | 76,291,630 |
| 2019-03-21 | $18.55 | $18.55 | $18.26 | $18.29 | $15.95 | 79,458,140 |
| 2019-03-20 | $18.54 | $18.76 | $18.30 | $18.55 | $16.18 | 69,578,130 |
| 2019-03-19 | $18.69 | $18.90 | $18.51 | $18.61 | $16.23 | 82,350,690 |
| 2019-03-18 | $18.42 | $18.65 | $18.22 | $18.65 | $16.27 | 97,203,380 |
| 2019-03-15 | $18.22 | $18.53 | $18.10 | $18.44 | $16.08 | 82,399,250 |
| 2019-03-14 | $18.05 | $18.53 | $18.02 | $18.19 | $15.87 | 89,067,200 |
| 2019-03-13 | $17.95 | $18.46 | $17.80 | $18.17 | $15.85 | 108,162,650 |
| 2019-03-12 | $18.17 | $18.37 | $17.83 | $17.97 | $15.67 | 98,935,480 |
| 2019-03-11 | $17.90 | $18.06 | $17.79 | $17.92 | $15.63 | 96,863,090 |
| 2019-03-08 | $18.48 | $18.48 | $17.83 | $17.90 | $15.61 | 178,206,770 |
| 2019-03-07 | $19.14 | $19.18 | $18.64 | $18.74 | $16.35 | 143,321,760 |
| 2019-03-06 | $19.04 | $19.43 | $18.90 | $19.28 | $16.82 | 120,934,800 |
| 2019-03-05 | $19.20 | $19.35 | $18.97 | $19.08 | $16.64 | 128,983,990 |
| 2019-03-04 | $19.39 | $19.93 | $19.12 | $19.30 | $16.83 | 263,373,600 |
| 2019-03-01 | $17.99 | $19.30 | $17.86 | $19.30 | $16.83 | 247,429,380 |
| 2019-02-28 | $17.70 | $18.09 | $17.60 | $17.86 | $15.58 | 105,384,670 |
| 2019-02-27 | $17.57 | $18.03 | $17.50 | $17.73 | $15.46 | 130,307,680 |
| 2019-02-26 | $17.69 | $17.88 | $17.30 | $17.37 | $15.15 | 131,219,760 |
| 2019-02-25 | $16.73 | $17.77 | $16.72 | $17.69 | $15.43 | 177,510,090 |
| 2019-02-22 | $16.35 | $16.62 | $16.20 | $16.61 | $14.49 | 58,570,970 |
| 2019-02-21 | $16.58 | $16.62 | $16.35 | $16.40 | $14.30 | 48,351,160 |
| 2019-02-20 | $16.69 | $16.73 | $16.44 | $16.53 | $14.42 | 36,930,060 |
| 2019-02-19 | $16.52 | $16.80 | $16.44 | $16.55 | $14.44 | 65,960,420 |
| 2019-02-18 | $16.26 | $16.49 | $16.21 | $16.45 | $14.35 | 53,643,300 |
| 2019-02-15 | $16.48 | $16.53 | $16.07 | $16.11 | $14.05 | 54,556,990 |
| 2019-02-14 | $16.55 | $16.65 | $16.52 | $16.53 | $14.42 | 37,050,330 |
| 2019-02-13 | $16.35 | $16.70 | $16.25 | $16.59 | $14.47 | 73,392,590 |
| 2019-02-12 | $16.41 | $16.44 | $16.25 | $16.33 | $14.24 | 33,947,540 |
| 2019-02-11 | $16.30 | $16.41 | $16.19 | $16.36 | $14.27 | 45,245,210 |
| 2019-02-08 | $16.39 | $16.39 | $16.39 | $16.39 | $14.30 | 0 |
| 2019-02-07 | $16.39 | $16.39 | $16.39 | $16.39 | $14.30 | 0 |
| 2019-02-06 | $16.39 | $16.39 | $16.39 | $16.39 | $14.30 | 0 |
| 2019-02-05 | $16.39 | $16.39 | $16.39 | $16.39 | $14.30 | 0 |
| 2019-02-04 | $16.39 | $16.39 | $16.39 | $16.39 | $14.30 | 0 |
| 2019-02-01 | $16.52 | $16.56 | $16.30 | $16.39 | $14.30 | 43,038,020 |
| 2019-01-31 | $16.21 | $16.45 | $16.18 | $16.40 | $14.30 | 68,595,600 |
| 2019-01-30 | $16.16 | $16.26 | $16.06 | $16.09 | $14.03 | 45,965,400 |
| 2019-01-29 | $16.01 | $16.20 | $15.93 | $16.13 | $14.07 | 41,768,510 |
| 2019-01-28 | $16.09 | $16.25 | $15.91 | $15.99 | $13.95 | 44,940,140 |
| 2019-01-25 | $15.76 | $16.06 | $15.76 | $15.99 | $13.95 | 63,065,440 |
| 2019-01-24 | $15.56 | $15.73 | $15.53 | $15.66 | $13.66 | 28,402,020 |
| 2019-01-23 | $15.55 | $15.63 | $15.48 | $15.50 | $13.52 | 18,139,140 |
| 2019-01-22 | $15.67 | $15.72 | $15.51 | $15.55 | $13.56 | 22,785,280 |
| 2019-01-21 | $15.68 | $15.83 | $15.63 | $15.68 | $13.68 | 39,776,460 |
| 2019-01-18 | $15.45 | $15.68 | $15.44 | $15.68 | $13.68 | 46,470,750 |
| 2019-01-17 | $15.55 | $15.56 | $15.31 | $15.35 | $13.39 | 27,886,300 |
| 2019-01-16 | $15.45 | $15.48 | $15.38 | $15.47 | $13.49 | 20,940,410 |
| 2019-01-15 | $15.31 | $15.49 | $15.25 | $15.43 | $13.46 | 30,373,750 |
| 2019-01-14 | $15.32 | $15.43 | $15.21 | $15.23 | $13.28 | 23,806,040 |
| 2019-01-11 | $15.40 | $15.56 | $15.36 | $15.40 | $13.43 | 27,299,220 |
| 2019-01-10 | $15.30 | $15.41 | $15.23 | $15.33 | $13.37 | 23,819,410 |
| 2019-01-09 | $15.29 | $15.58 | $15.25 | $15.36 | $13.40 | 44,257,370 |
| 2019-01-08 | $15.22 | $15.23 | $15.13 | $15.23 | $13.28 | 22,719,090 |
| 2019-01-07 | $15.30 | $15.33 | $15.14 | $15.17 | $13.23 | 36,207,220 |
| 2019-01-04 | $14.79 | $15.24 | $14.77 | $15.20 | $13.26 | 46,863,020 |
| 2019-01-03 | $14.74 | $14.92 | $14.74 | $14.85 | $12.95 | 26,775,670 |
| 2019-01-02 | $14.95 | $14.95 | $14.66 | $14.74 | $12.86 | 33,008,570 |
| 2019-01-01 | $14.94 | $14.94 | $14.94 | $14.94 | $13.03 | 0 |
| 2018-12-31 | $14.94 | $14.94 | $14.94 | $14.94 | $13.03 | 0 |
| 2018-12-28 | $14.92 | $15.13 | $14.86 | $14.94 | $13.03 | 40,976,700 |
| 2018-12-27 | $14.98 | $15.00 | $14.83 | $14.87 | $12.97 | 37,717,060 |
| 2018-12-26 | $14.87 | $14.94 | $14.74 | $14.78 | $12.89 | 32,282,290 |
| 2018-12-25 | $14.71 | $14.92 | $14.60 | $14.83 | $12.94 | 44,511,210 |
| 2018-12-24 | $14.97 | $15.00 | $14.84 | $14.89 | $12.99 | 34,439,330 |
| 2018-12-21 | $15.14 | $15.15 | $14.89 | $15.03 | $13.11 | 41,102,200 |
| 2018-12-20 | $15.47 | $15.55 | $15.12 | $15.20 | $13.26 | 52,043,350 |
| 2018-12-19 | $15.75 | $15.76 | $15.46 | $15.46 | $13.48 | 31,051,780 |
| 2018-12-18 | $15.80 | $15.91 | $15.65 | $15.66 | $13.66 | 33,755,550 |
| 2018-12-17 | $15.82 | $15.92 | $15.75 | $15.86 | $13.83 | 34,096,980 |
| 2018-12-14 | $15.86 | $15.93 | $15.78 | $15.79 | $13.77 | 29,807,930 |
| 2018-12-13 | $15.90 | $16.07 | $15.83 | $15.93 | $13.89 | 38,217,790 |
| 2018-12-12 | $15.93 | $15.93 | $15.76 | $15.90 | $13.87 | 26,945,910 |
| 2018-12-11 | $15.93 | $15.97 | $15.78 | $15.84 | $13.82 | 23,727,870 |
| 2018-12-10 | $15.91 | $16.02 | $15.82 | $15.88 | $13.85 | 24,603,670 |
| 2018-12-07 | $16.09 | $16.14 | $16.01 | $16.03 | $13.98 | 23,783,730 |
| 2018-12-06 | $16.01 | $16.10 | $15.91 | $16.03 | $13.98 | 43,701,380 |
| 2018-12-05 | $16.18 | $16.23 | $16.08 | $16.13 | $14.07 | 32,467,920 |
| 2018-12-04 | $16.32 | $16.32 | $16.13 | $16.24 | $14.17 | 41,978,770 |
| 2018-12-03 | $16.33 | $16.33 | $16.10 | $16.18 | $14.11 | 62,760,800 |
| 2018-11-30 | $15.74 | $15.94 | $15.68 | $15.94 | $13.90 | 51,332,650 |
| 2018-11-29 | $15.88 | $15.89 | $15.66 | $15.66 | $13.66 | 27,976,900 |
| 2018-11-28 | $15.61 | $15.85 | $15.58 | $15.77 | $13.76 | 23,803,490 |
| 2018-11-27 | $15.74 | $15.78 | $15.55 | $15.62 | $13.62 | 23,408,730 |
| 2018-11-26 | $15.74 | $15.83 | $15.65 | $15.73 | $13.72 | 22,677,160 |
| 2018-11-23 | $15.81 | $15.97 | $15.60 | $15.64 | $13.64 | 34,622,170 |
| 2018-11-22 | $15.92 | $15.94 | $15.82 | $15.86 | $13.83 | 20,885,700 |
| 2018-11-21 | $15.81 | $16.02 | $15.80 | $15.92 | $13.89 | 32,053,770 |
| 2018-11-20 | $15.90 | $16.07 | $15.85 | $15.88 | $13.85 | 37,895,770 |
| 2018-11-19 | $15.90 | $16.06 | $15.84 | $16.03 | $13.98 | 47,721,870 |
| 2018-11-16 | $15.90 | $15.95 | $15.77 | $15.82 | $13.80 | 40,777,750 |
| 2018-11-15 | $15.68 | $15.90 | $15.68 | $15.89 | $13.86 | 28,576,600 |
| 2018-11-14 | $15.83 | $15.94 | $15.70 | $15.73 | $13.72 | 42,955,010 |
| 2018-11-13 | $15.59 | $15.88 | $15.55 | $15.85 | $13.82 | 42,217,390 |
| 2018-11-12 | $15.65 | $15.81 | $15.61 | $15.72 | $13.71 | 50,074,230 |
| 2018-11-09 | $16.09 | $16.09 | $15.58 | $15.68 | $13.68 | 85,084,900 |
| 2018-11-08 | $16.27 | $16.28 | $16.12 | $16.21 | $14.14 | 28,767,400 |
| 2018-11-07 | $16.09 | $16.33 | $16.06 | $16.10 | $14.04 | 42,422,580 |
| 2018-11-06 | $16.21 | $16.21 | $15.96 | $16.06 | $14.01 | 38,939,580 |
| 2018-11-05 | $16.22 | $16.34 | $16.16 | $16.22 | $14.15 | 41,220,370 |
| 2018-11-02 | $16.18 | $16.44 | $16.01 | $16.38 | $14.29 | 113,269,690 |
| 2018-11-01 | $16.15 | $16.19 | $15.88 | $15.93 | $13.89 | 61,366,830 |
| 2018-10-31 | $16.13 | $16.19 | $15.99 | $16.12 | $14.06 | 51,784,320 |
| 2018-10-30 | $15.93 | $16.15 | $15.71 | $16.02 | $13.97 | 74,181,910 |
| 2018-10-29 | $16.08 | $16.20 | $15.64 | $15.78 | $13.76 | 74,425,730 |
| 2018-10-26 | $16.00 | $16.10 | $15.77 | $15.94 | $13.90 | 52,087,730 |
| 2018-10-25 | $15.53 | $16.00 | $15.48 | $15.97 | $13.93 | 63,072,390 |
| 2018-10-24 | $15.55 | $16.13 | $15.53 | $15.82 | $13.80 | 82,227,420 |
| 2018-10-23 | $15.82 | $15.91 | $15.47 | $15.53 | $13.55 | 58,924,030 |
| 2018-10-22 | $15.59 | $15.98 | $15.57 | $15.81 | $13.79 | 87,266,660 |
| 2018-10-19 | $14.98 | $15.56 | $14.90 | $15.47 | $13.49 | 74,821,720 |
| 2018-10-18 | $15.21 | $15.27 | $14.98 | $14.99 | $13.07 | 44,167,370 |
| 2018-10-17 | $15.30 | $15.35 | $14.97 | $15.20 | $13.26 | 51,231,080 |
| 2018-10-16 | $15.13 | $15.41 | $15.10 | $15.15 | $13.21 | 46,456,270 |
| 2018-10-15 | $15.34 | $15.40 | $15.07 | $15.12 | $13.19 | 37,314,870 |
| 2018-10-12 | $15.10 | $15.40 | $15.00 | $15.33 | $13.37 | 53,310,880 |
| 2018-10-11 | $15.12 | $15.35 | $14.85 | $15.02 | $13.10 | 68,958,420 |
| 2018-10-10 | $15.56 | $15.82 | $15.50 | $15.60 | $13.61 | 43,952,920 |
| 2018-10-09 | $15.31 | $15.63 | $15.29 | $15.51 | $13.53 | 58,223,160 |
| 2018-10-08 | $15.66 | $15.71 | $15.26 | $15.32 | $13.36 | 75,980,590 |
| 2018-10-05 | $15.95 | $15.95 | $15.95 | $15.95 | $13.91 | 0 |
| 2018-10-04 | $15.95 | $15.95 | $15.95 | $15.95 | $13.91 | 0 |
| 2018-10-03 | $15.95 | $15.95 | $15.95 | $15.95 | $13.91 | 0 |
| 2018-10-02 | $15.95 | $15.95 | $15.95 | $15.95 | $13.91 | 0 |
| 2018-10-01 | $15.95 | $15.95 | $15.95 | $15.95 | $13.91 | 0 |
| 2018-09-28 | $15.69 | $16.10 | $15.65 | $15.95 | $13.91 | 77,479,230 |
| 2018-09-27 | $15.76 | $15.79 | $15.55 | $15.64 | $13.64 | 49,481,010 |
| 2018-09-26 | $15.55 | $15.87 | $15.54 | $15.70 | $13.69 | 76,398,190 |
| 2018-09-25 | $15.53 | $15.62 | $15.47 | $15.51 | $13.53 | 43,371,230 |
| 2018-09-24 | $15.69 | $15.69 | $15.69 | $15.69 | $13.69 | 0 |
| 2018-09-21 | $15.20 | $15.70 | $15.13 | $15.69 | $13.69 | 88,488,290 |
| 2018-09-20 | $15.10 | $15.22 | $15.10 | $15.18 | $13.24 | 35,504,690 |
| 2018-09-19 | $14.96 | $15.14 | $14.93 | $15.06 | $13.14 | 40,680,500 |
| 2018-09-18 | $14.75 | $14.98 | $14.72 | $14.98 | $13.07 | 28,647,460 |
| 2018-09-17 | $14.85 | $14.85 | $14.71 | $14.77 | $12.88 | 17,160,180 |
| 2018-09-14 | $14.95 | $14.98 | $14.83 | $14.87 | $12.97 | 21,955,680 |
| 2018-09-13 | $14.87 | $14.93 | $14.74 | $14.90 | $13.00 | 33,822,800 |
| 2018-09-12 | $14.60 | $14.84 | $14.50 | $14.71 | $12.83 | 28,916,510 |
| 2018-09-11 | $14.73 | $14.83 | $14.62 | $14.65 | $12.78 | 32,004,730 |
| 2018-09-10 | $14.85 | $14.87 | $14.72 | $14.73 | $12.85 | 23,607,900 |
| 2018-09-07 | $14.85 | $14.97 | $14.74 | $14.82 | $12.93 | 26,894,990 |
| 2018-09-06 | $14.96 | $15.02 | $14.80 | $14.82 | $12.93 | 35,803,740 |
| 2018-09-05 | $15.19 | $15.26 | $14.95 | $14.95 | $13.04 | 42,331,090 |
| 2018-09-04 | $15.11 | $15.34 | $15.05 | $15.24 | $13.29 | 37,650,820 |
| 2018-09-03 | $15.08 | $15.17 | $15.04 | $15.08 | $13.15 | 30,859,150 |
| 2018-08-31 | $15.07 | $15.25 | $15.04 | $15.08 | $13.15 | 50,436,980 |
| 2018-08-30 | $15.18 | $15.29 | $15.06 | $15.06 | $13.14 | 37,422,460 |
| 2018-08-29 | $15.32 | $15.34 | $15.14 | $15.16 | $13.22 | 58,480,980 |
| 2018-08-28 | $15.46 | $15.57 | $15.40 | $15.45 | $13.48 | 29,362,570 |
| 2018-08-27 | $15.41 | $15.52 | $15.27 | $15.49 | $13.51 | 68,699,260 |
| 2018-08-24 | $15.06 | $15.58 | $15.01 | $15.40 | $13.43 | 62,555,650 |
| 2018-08-23 | $15.11 | $15.24 | $15.00 | $15.12 | $13.19 | 26,332,930 |
| 2018-08-22 | $15.15 | $15.16 | $15.03 | $15.11 | $13.18 | 17,846,990 |
| 2018-08-21 | $14.95 | $15.20 | $14.91 | $15.16 | $13.22 | 38,712,140 |
| 2018-08-20 | $14.84 | $14.96 | $14.70 | $14.94 | $13.03 | 41,116,180 |
| 2018-08-17 | $14.98 | $14.98 | $14.61 | $14.68 | $12.80 | 27,410,820 |
| 2018-08-16 | $14.61 | $14.97 | $14.60 | $14.84 | $12.94 | 34,408,060 |
| 2018-08-15 | $15.10 | $15.11 | $14.81 | $14.83 | $12.94 | 32,756,600 |
| 2018-08-14 | $15.15 | $15.16 | $14.98 | $15.09 | $13.16 | 30,530,670 |
| 2018-08-13 | $15.30 | $15.30 | $14.99 | $15.16 | $13.22 | 51,079,500 |
| 2018-08-10 | $15.43 | $15.52 | $15.29 | $15.40 | $13.43 | 27,424,820 |
| 2018-08-09 | $15.07 | $15.48 | $15.04 | $15.43 | $13.46 | 50,270,580 |
| 2018-08-08 | $15.32 | $15.37 | $15.08 | $15.12 | $13.19 | 32,106,950 |
| 2018-08-07 | $15.13 | $15.33 | $15.01 | $15.32 | $13.36 | 43,299,460 |
| 2018-08-06 | $15.02 | $15.32 | $14.94 | $15.01 | $13.09 | 45,853,200 |
| 2018-08-03 | $14.91 | $15.14 | $14.90 | $14.95 | $13.04 | 34,274,790 |
| 2018-08-02 | $15.18 | $15.33 | $14.76 | $14.91 | $13.01 | 54,711,160 |
| 2018-08-01 | $15.59 | $15.70 | $15.21 | $15.22 | $13.28 | 57,697,240 |
| 2018-07-31 | $15.42 | $15.56 | $15.27 | $15.45 | $13.48 | 40,114,610 |
| 2018-07-30 | $15.16 | $15.58 | $15.16 | $15.45 | $13.48 | 48,262,020 |
| 2018-07-27 | $15.22 | $15.29 | $15.08 | $15.18 | $13.24 | 29,163,790 |
| 2018-07-26 | $15.33 | $15.48 | $15.19 | $15.23 | $13.28 | 42,828,160 |
| 2018-07-25 | $15.41 | $15.42 | $15.12 | $15.30 | $13.35 | 41,646,490 |
| 2018-07-24 | $15.25 | $15.65 | $15.24 | $15.30 | $13.35 | 101,631,880 |
| 2018-07-23 | $14.62 | $15.25 | $14.58 | $15.14 | $13.21 | 114,337,930 |
| 2018-07-20 | $14.16 | $14.83 | $14.11 | $14.65 | $12.78 | 83,117,580 |
| 2018-07-19 | $14.21 | $14.29 | $14.13 | $14.17 | $12.36 | 24,081,800 |
| 2018-07-18 | $14.23 | $14.37 | $14.07 | $14.13 | $12.32 | 25,732,310 |
| 2018-07-17 | $14.21 | $14.23 | $14.08 | $14.16 | $12.35 | 20,353,440 |
| 2018-07-16 | $14.37 | $14.40 | $14.12 | $14.23 | $12.41 | 31,878,640 |
| 2018-07-13 | $14.43 | $14.43 | $14.34 | $14.37 | $12.53 | 24,711,400 |
| 2018-07-12 | $14.14 | $14.48 | $14.12 | $14.39 | $12.55 | 48,072,020 |
| 2018-07-11 | $14.10 | $14.20 | $14.02 | $14.10 | $12.30 | 33,079,790 |
| 2018-07-10 | $14.47 | $14.47 | $14.26 | $14.37 | $12.53 | 26,017,910 |
| 2018-07-09 | $14.10 | $14.48 | $14.09 | $14.46 | $12.61 | 44,919,470 |
| 2018-07-06 | $13.99 | $14.20 | $13.87 | $14.09 | $12.29 | 35,955,700 |
| 2018-07-05 | $13.81 | $14.07 | $13.78 | $14.05 | $12.25 | 62,675,350 |
| 2018-07-04 | $13.88 | $14.00 | $13.81 | $13.86 | $12.09 | 34,031,410 |
| 2018-07-03 | $13.86 | $13.98 | $13.73 | $13.93 | $12.15 | 63,414,250 |
| 2018-07-02 | $14.38 | $14.38 | $13.76 | $13.82 | $12.05 | 67,362,700 |
| 2018-06-29 | $14.28 | $14.42 | $14.21 | $14.40 | $12.56 | 39,519,690 |
| 2018-06-28 | $14.20 | $14.40 | $14.15 | $14.23 | $12.41 | 41,812,610 |
| 2018-06-27 | $14.47 | $14.58 | $14.17 | $14.32 | $12.49 | 58,032,810 |
| 2018-06-26 | $14.82 | $14.82 | $14.38 | $14.56 | $12.70 | 60,088,440 |
| 2018-06-25 | $15.21 | $15.26 | $14.82 | $14.85 | $12.95 | 49,675,000 |
| 2018-06-22 | $15.18 | $15.21 | $15.04 | $15.15 | $13.21 | 36,805,530 |
| 2018-06-21 | $15.31 | $15.39 | $15.20 | $15.23 | $13.28 | 39,629,510 |
| 2018-06-20 | $15.37 | $15.42 | $15.25 | $15.27 | $13.32 | 47,944,170 |
| 2018-06-19 | $15.30 | $15.55 | $15.23 | $15.47 | $13.49 | 180,091,380 |
| 2018-06-18 | $15.42 | $15.42 | $15.42 | $15.42 | $13.45 | 0 |
| 2018-06-15 | $15.36 | $15.46 | $15.28 | $15.42 | $13.45 | 68,386,530 |
| 2018-06-14 | $15.88 | $15.99 | $15.85 | $15.91 | $13.31 | 46,544,280 |
| 2018-06-13 | $15.88 | $15.99 | $15.86 | $15.91 | $13.31 | 44,363,840 |
| 2018-06-12 | $15.90 | $15.94 | $15.83 | $15.88 | $13.28 | 40,561,920 |
| 2018-06-11 | $15.78 | $15.91 | $15.70 | $15.90 | $13.30 | 37,402,340 |
| 2018-06-08 | $16.02 | $16.04 | $15.73 | $15.80 | $13.22 | 65,350,860 |
| 2018-06-07 | $15.96 | $16.09 | $15.93 | $15.98 | $13.37 | 46,556,230 |
| 2018-06-06 | $15.99 | $15.99 | $15.90 | $15.91 | $13.31 | 36,085,380 |
| 2018-06-05 | $16.02 | $16.02 | $15.90 | $15.99 | $13.37 | 39,603,680 |
| 2018-06-04 | $15.93 | $16.05 | $15.88 | $16.01 | $13.39 | 38,600,770 |
| 2018-06-01 | $15.90 | $15.95 | $15.84 | $15.86 | $13.27 | 35,573,240 |
| 2018-05-31 | $15.91 | $15.99 | $15.80 | $15.93 | $13.32 | 62,683,510 |
| 2018-05-30 | $15.96 | $15.98 | $15.81 | $15.81 | $13.22 | 53,289,110 |
| 2018-05-29 | $15.99 | $16.09 | $15.86 | $16.08 | $13.45 | 61,075,540 |
| 2018-05-28 | $16.04 | $16.09 | $15.97 | $16.00 | $13.38 | 37,797,520 |
| 2018-05-25 | $16.03 | $16.07 | $15.98 | $16.05 | $13.42 | 32,665,760 |
| 2018-05-24 | $16.02 | $16.08 | $15.99 | $16.00 | $13.38 | 34,807,990 |
| 2018-05-23 | $16.20 | $16.21 | $16.01 | $16.02 | $13.40 | 46,791,250 |
| 2018-05-22 | $16.35 | $16.36 | $16.16 | $16.22 | $13.57 | 33,468,170 |
| 2018-05-21 | $16.37 | $16.40 | $16.31 | $16.34 | $13.67 | 39,808,340 |
| 2018-05-18 | $16.17 | $16.32 | $16.14 | $16.31 | $13.64 | 36,630,580 |
| 2018-05-17 | $16.20 | $16.27 | $16.15 | $16.17 | $13.53 | 27,877,200 |
| 2018-05-16 | $16.28 | $16.36 | $16.16 | $16.17 | $13.53 | 37,889,130 |
| 2018-05-15 | $16.41 | $16.43 | $16.26 | $16.34 | $13.67 | 31,823,830 |
| 2018-05-14 | $16.38 | $16.47 | $16.33 | $16.37 | $13.69 | 49,041,220 |
| 2018-05-11 | $16.31 | $16.39 | $16.25 | $16.32 | $13.65 | 37,230,800 |
| 2018-05-10 | $16.31 | $16.35 | $16.21 | $16.27 | $13.61 | 31,131,220 |
| 2018-05-09 | $16.30 | $16.33 | $16.19 | $16.25 | $13.59 | 35,074,930 |
| 2018-05-08 | $16.09 | $16.32 | $16.08 | $16.29 | $13.63 | 70,915,050 |
| 2018-05-07 | $16.02 | $16.11 | $15.96 | $16.09 | $13.46 | 58,460,330 |
| 2018-05-04 | $16.05 | $16.10 | $16.00 | $16.00 | $13.38 | 35,074,360 |
| 2018-05-03 | $16.04 | $16.10 | $15.99 | $16.06 | $13.43 | 47,168,660 |
| 2018-05-02 | $16.17 | $16.21 | $16.00 | $16.07 | $13.44 | 62,421,920 |
| 2018-05-01 | $16.11 | $16.11 | $16.11 | $16.11 | $13.47 | 0 |
| 2018-04-30 | $16.11 | $16.11 | $16.11 | $16.11 | $13.47 | 0 |
| 2018-04-27 | $16.12 | $16.14 | $16.00 | $16.11 | $13.47 | 65,127,690 |
| 2018-04-26 | $16.15 | $16.23 | $15.98 | $16.11 | $13.47 | 66,326,500 |
| 2018-04-25 | $16.34 | $16.41 | $16.08 | $16.13 | $13.49 | 70,005,940 |
| 2018-04-24 | $16.15 | $16.45 | $16.15 | $16.44 | $13.75 | 51,461,300 |
| 2018-04-23 | $16.06 | $16.23 | $16.06 | $16.16 | $13.52 | 40,599,720 |
| 2018-04-20 | $16.11 | $16.19 | $15.98 | $16.16 | $13.52 | 58,708,730 |
| 2018-04-19 | $16.12 | $16.29 | $16.09 | $16.19 | $13.54 | 37,594,020 |
| 2018-04-18 | $16.24 | $16.25 | $16.03 | $16.11 | $13.47 | 61,811,560 |
| 2018-04-17 | $16.12 | $16.24 | $16.03 | $16.04 | $13.42 | 53,918,000 |
| 2018-04-16 | $16.43 | $16.47 | $16.04 | $16.06 | $13.43 | 82,859,460 |
| 2018-04-13 | $16.60 | $16.64 | $16.46 | $16.47 | $13.78 | 29,980,990 |
| 2018-04-12 | $16.74 | $16.75 | $16.50 | $16.51 | $13.81 | 44,457,150 |
| 2018-04-11 | $16.70 | $16.91 | $16.63 | $16.73 | $13.99 | 66,985,600 |
| 2018-04-10 | $16.35 | $16.70 | $16.33 | $16.69 | $13.96 | 59,890,860 |
| 2018-04-09 | $16.31 | $16.39 | $16.23 | $16.31 | $13.64 | 45,581,220 |
| 2018-04-06 | $16.33 | $16.33 | $16.33 | $16.33 | $13.66 | 0 |
| 2018-04-05 | $16.33 | $16.33 | $16.33 | $16.33 | $13.66 | 0 |
| 2018-04-04 | $16.43 | $16.50 | $16.32 | $16.33 | $13.66 | 54,998,130 |
| 2018-04-03 | $16.50 | $16.50 | $16.32 | $16.38 | $13.70 | 60,089,900 |
| 2018-04-02 | $16.73 | $16.83 | $16.56 | $16.57 | $13.86 | 67,022,600 |
| 2018-03-30 | $16.90 | $16.95 | $16.68 | $16.69 | $13.96 | 63,481,000 |
| 2018-03-29 | $16.84 | $17.01 | $16.56 | $16.91 | $14.14 | 81,049,550 |
| 2018-03-28 | $16.82 | $17.05 | $16.76 | $16.83 | $14.08 | 52,906,250 |
| 2018-03-27 | $17.08 | $17.15 | $16.84 | $16.90 | $14.14 | 53,504,560 |
| 2018-03-26 | $17.10 | $17.15 | $16.74 | $16.85 | $14.09 | 79,640,470 |
| 2018-03-23 | $17.08 | $17.26 | $16.92 | $17.22 | $14.40 | 157,691,600 |
| 2018-03-22 | $17.50 | $17.53 | $17.26 | $17.45 | $14.60 | 74,318,790 |
| 2018-03-21 | $17.59 | $17.63 | $17.38 | $17.48 | $14.62 | 50,367,850 |
| 2018-03-20 | $17.39 | $17.51 | $17.37 | $17.48 | $14.62 | 38,664,430 |
| 2018-03-19 | $17.46 | $17.47 | $17.30 | $17.44 | $14.59 | 50,975,970 |
| 2018-03-16 | $17.64 | $17.72 | $17.43 | $17.44 | $14.59 | 63,033,650 |
| 2018-03-15 | $17.61 | $17.71 | $17.59 | $17.68 | $14.79 | 38,872,050 |
| 2018-03-14 | $17.80 | $17.84 | $17.63 | $17.65 | $14.76 | 53,154,420 |
| 2018-03-13 | $17.90 | $18.07 | $17.80 | $17.88 | $14.96 | 71,575,390 |
| 2018-03-12 | $18.13 | $18.16 | $17.91 | $17.94 | $15.01 | 88,112,220 |
| 2018-03-09 | $18.09 | $18.17 | $18.00 | $18.08 | $15.12 | 51,088,900 |
| 2018-03-08 | $18.09 | $18.12 | $17.97 | $18.08 | $15.12 | 36,842,460 |
| 2018-03-07 | $18.07 | $18.21 | $18.02 | $18.05 | $15.10 | 109,192,340 |
| 2018-03-06 | $18.00 | $18.05 | $17.81 | $17.95 | $15.01 | 81,637,790 |
| 2018-03-05 | $17.88 | $18.05 | $17.82 | $17.93 | $15.00 | 59,896,270 |
| 2018-03-02 | $17.88 | $17.99 | $17.80 | $17.89 | $14.96 | 53,585,920 |
| 2018-03-01 | $17.77 | $18.06 | $17.74 | $17.99 | $15.05 | 66,301,480 |
| 2018-02-28 | $17.98 | $18.00 | $17.80 | $17.86 | $14.94 | 79,762,810 |
| 2018-02-27 | $18.37 | $18.37 | $17.92 | $18.08 | $15.12 | 113,761,080 |
| 2018-02-26 | $18.28 | $18.42 | $18.11 | $18.25 | $15.26 | 102,261,240 |
| 2018-02-23 | $18.14 | $18.23 | $18.04 | $18.16 | $15.19 | 70,349,380 |
| 2018-02-22 | $18.00 | $18.18 | $17.91 | $18.14 | $15.17 | 113,793,900 |
| 2018-02-21 | $17.72 | $17.72 | $17.72 | $17.72 | $14.82 | 0 |
| 2018-02-20 | $17.72 | $17.72 | $17.72 | $17.72 | $14.82 | 0 |
| 2018-02-19 | $17.72 | $17.72 | $17.72 | $17.72 | $14.82 | 0 |
| 2018-02-16 | $17.72 | $17.72 | $17.72 | $17.72 | $14.82 | 0 |
| 2018-02-15 | $17.72 | $17.72 | $17.72 | $17.72 | $14.82 | 0 |
| 2018-02-14 | $17.82 | $17.89 | $17.62 | $17.72 | $14.82 | 91,348,590 |
| 2018-02-13 | $17.80 | $17.97 | $17.74 | $17.80 | $14.89 | 135,924,270 |
| 2018-02-12 | $17.73 | $17.81 | $17.41 | $17.63 | $14.75 | 132,669,770 |
| 2018-02-09 | $17.85 | $17.96 | $17.08 | $17.79 | $14.88 | 317,982,430 |
| 2018-02-08 | $18.80 | $18.86 | $18.09 | $18.35 | $15.35 | 289,733,630 |
| 2018-02-07 | $19.28 | $19.98 | $18.90 | $19.03 | $15.92 | 462,490,980 |
| 2018-02-06 | $19.10 | $19.31 | $18.90 | $19.15 | $16.02 | 370,400,210 |
| 2018-02-05 | $18.55 | $19.42 | $18.53 | $19.41 | $16.24 | 316,098,620 |
| 2018-02-02 | $18.75 | $18.81 | $18.45 | $18.76 | $15.69 | 168,746,300 |
| 2018-02-01 | $18.62 | $18.90 | $18.54 | $18.88 | $15.79 | 273,281,260 |
| 2018-01-31 | $18.45 | $18.73 | $18.39 | $18.68 | $15.62 | 192,444,490 |
| 2018-01-30 | $18.92 | $19.11 | $18.48 | $18.51 | $15.48 | 234,331,700 |
| 2018-01-29 | $18.79 | $19.18 | $18.65 | $18.94 | $15.84 | 333,485,640 |
| 2018-01-26 | $18.62 | $19.02 | $18.58 | $18.69 | $15.63 | 332,024,030 |
| 2018-01-25 | $18.60 | $18.76 | $18.36 | $18.58 | $15.54 | 210,560,970 |
| 2018-01-24 | $18.48 | $19.08 | $18.36 | $18.68 | $15.62 | 476,913,440 |
| 2018-01-23 | $17.95 | $18.30 | $17.92 | $18.28 | $15.29 | 353,268,810 |
| 2018-01-22 | $18.22 | $18.45 | $17.80 | $17.90 | $14.97 | 416,180,640 |
| 2018-01-19 | $18.62 | $19.06 | $18.08 | $18.25 | $15.26 | 614,183,470 |
| 2018-01-18 | $18.45 | $18.68 | $18.15 | $18.38 | $15.37 | 385,046,390 |
| 2018-01-17 | $17.94 | $18.91 | $17.94 | $18.34 | $15.34 | 375,266,320 |
| 2018-01-16 | $18.06 | $18.14 | $17.70 | $17.88 | $14.96 | 205,621,010 |
| 2018-01-15 | $17.87 | $18.33 | $17.86 | $18.00 | $15.06 | 223,732,470 |
| 2018-01-12 | $18.07 | $18.09 | $17.82 | $17.93 | $15.00 | 138,954,460 |
| 2018-01-11 | $18.15 | $18.28 | $17.89 | $18.03 | $15.08 | 179,776,490 |
| 2018-01-10 | $17.18 | $18.20 | $17.17 | $18.18 | $15.21 | 367,733,300 |
| 2018-01-09 | $17.24 | $17.25 | $17.15 | $17.18 | $14.37 | 63,589,590 |
| 2018-01-08 | $17.19 | $17.27 | $17.12 | $17.22 | $14.40 | 74,836,470 |
| 2018-01-05 | $17.18 | $17.24 | $17.11 | $17.20 | $14.39 | 77,166,170 |
| 2018-01-04 | $17.20 | $17.26 | $17.13 | $17.19 | $14.38 | 49,647,250 |
| 2018-01-03 | $17.24 | $17.33 | $17.18 | $17.20 | $14.39 | 79,215,650 |
| 2018-01-02 | $17.05 | $17.29 | $17.01 | $17.24 | $14.42 | 97,602,160 |
| 2018-01-01 | $16.99 | $16.99 | $16.99 | $16.99 | $14.21 | 0 |
| 2017-12-29 | $16.94 | $17.02 | $16.91 | $16.99 | $14.21 | 46,649,940 |
| 2017-12-28 | $17.02 | $17.06 | $16.91 | $16.94 | $14.17 | 72,730,270 |
| 2017-12-27 | $17.16 | $17.22 | $17.00 | $17.05 | $14.26 | 70,550,100 |
| 2017-12-26 | $17.03 | $17.19 | $17.02 | $17.16 | $14.35 | 50,494,340 |
| 2017-12-25 | $17.03 | $17.18 | $17.01 | $17.02 | $14.24 | 61,513,740 |
| 2017-12-22 | $17.12 | $17.16 | $17.03 | $17.04 | $14.25 | 35,890,860 |
| 2017-12-21 | $17.07 | $17.20 | $17.04 | $17.12 | $14.32 | 55,935,920 |
| 2017-12-20 | $17.21 | $17.21 | $17.01 | $17.14 | $14.34 | 52,440,750 |
| 2017-12-19 | $17.06 | $17.27 | $17.05 | $17.19 | $14.38 | 49,799,010 |
| 2017-12-18 | $17.03 | $17.17 | $17.00 | $17.06 | $14.27 | 47,444,160 |
| 2017-12-15 | $17.17 | $17.19 | $17.01 | $17.02 | $14.24 | 48,788,930 |
| 2017-12-14 | $17.30 | $17.38 | $17.15 | $17.20 | $14.39 | 43,888,740 |
| 2017-12-13 | $17.16 | $17.33 | $17.10 | $17.28 | $14.45 | 42,120,970 |
| 2017-12-12 | $17.30 | $17.36 | $17.15 | $17.16 | $14.35 | 46,640,390 |
| 2017-12-11 | $17.23 | $17.39 | $17.14 | $17.32 | $14.49 | 66,031,970 |
| 2017-12-08 | $17.34 | $17.35 | $17.20 | $17.26 | $14.44 | 70,212,280 |
| 2017-12-07 | $17.56 | $17.62 | $17.22 | $17.38 | $14.54 | 90,319,540 |
| 2017-12-06 | $17.75 | $17.77 | $17.47 | $17.56 | $14.69 | 70,578,390 |
| 2017-12-05 | $17.48 | $17.91 | $17.46 | $17.80 | $14.89 | 170,095,870 |
| 2017-12-04 | $17.41 | $17.50 | $17.37 | $17.48 | $14.62 | 54,074,700 |
| 2017-12-01 | $17.52 | $17.52 | $17.30 | $17.45 | $14.60 | 72,078,830 |
| 2017-11-30 | $17.50 | $17.63 | $17.40 | $17.49 | $14.63 | 80,022,910 |
| 2017-11-29 | $17.63 | $17.69 | $17.35 | $17.50 | $14.64 | 88,215,900 |
| 2017-11-28 | $17.76 | $17.79 | $17.56 | $17.62 | $14.74 | 69,104,550 |
| 2017-11-27 | $17.79 | $17.88 | $17.56 | $17.84 | $14.92 | 139,429,950 |
| 2017-11-24 | $17.87 | $17.96 | $17.70 | $17.86 | $14.94 | 88,634,300 |
| 2017-11-23 | $18.08 | $18.19 | $17.63 | $17.81 | $14.90 | 169,574,720 |
| 2017-11-22 | $17.90 | $18.22 | $17.86 | $18.00 | $15.06 | 219,832,930 |
| 2017-11-21 | $17.49 | $18.08 | $17.46 | $17.74 | $14.84 | 254,430,090 |
| 2017-11-20 | $17.24 | $17.59 | $17.14 | $17.56 | $14.69 | 151,823,030 |
| 2017-11-17 | $16.85 | $17.40 | $16.84 | $17.36 | $14.52 | 185,894,520 |
| 2017-11-16 | $16.95 | $16.96 | $16.84 | $16.85 | $14.09 | 58,995,050 |
| 2017-11-15 | $16.91 | $17.00 | $16.89 | $16.94 | $14.17 | 40,822,860 |
| 2017-11-14 | $17.05 | $17.12 | $16.92 | $16.94 | $14.17 | 67,217,440 |
| 2017-11-13 | $16.95 | $17.37 | $16.94 | $17.12 | $14.32 | 146,627,380 |
| 2017-11-10 | $17.05 | $17.10 | $16.85 | $16.95 | $14.18 | 75,295,960 |
| 2017-11-09 | $17.12 | $17.23 | $16.98 | $17.05 | $14.26 | 61,920,540 |
| 2017-11-08 | $17.07 | $17.27 | $17.04 | $17.14 | $14.34 | 78,679,590 |
| 2017-11-07 | $16.86 | $17.15 | $16.85 | $17.08 | $14.29 | 84,139,660 |
| 2017-11-06 | $17.16 | $17.16 | $16.83 | $16.85 | $14.09 | 113,466,250 |
| 2017-11-03 | $17.22 | $17.29 | $17.04 | $17.23 | $14.41 | 96,845,750 |
| 2017-11-02 | $17.27 | $17.31 | $17.06 | $17.25 | $14.43 | 87,624,200 |
| 2017-11-01 | $17.43 | $17.43 | $17.22 | $17.25 | $14.43 | 115,144,450 |
| 2017-10-31 | $17.60 | $17.62 | $17.43 | $17.44 | $14.59 | 61,514,870 |
| 2017-10-30 | $17.64 | $17.80 | $17.54 | $17.66 | $14.77 | 99,974,940 |
| 2017-10-27 | $17.51 | $17.81 | $17.51 | $17.70 | $14.80 | 124,009,050 |
| 2017-10-26 | $17.65 | $17.65 | $17.43 | $17.50 | $14.64 | 92,291,500 |
| 2017-10-25 | $17.79 | $17.80 | $17.66 | $17.71 | $14.81 | 42,557,660 |
| 2017-10-24 | $17.65 | $17.84 | $17.64 | $17.77 | $14.86 | 50,964,490 |
| 2017-10-23 | $17.88 | $17.89 | $17.64 | $17.65 | $14.76 | 53,668,630 |
| 2017-10-20 | $18.00 | $18.00 | $17.85 | $17.88 | $14.96 | 36,270,860 |
| 2017-10-19 | $17.98 | $18.05 | $17.91 | $18.03 | $15.08 | 78,043,240 |
| 2017-10-18 | $17.94 | $18.03 | $17.80 | $18.00 | $15.06 | 80,414,140 |
| 2017-10-17 | $18.05 | $18.07 | $17.87 | $17.90 | $14.97 | 55,893,360 |
| 2017-10-16 | $17.82 | $18.10 | $17.78 | $18.04 | $15.09 | 108,680,890 |
| 2017-10-13 | $17.79 | $17.95 | $17.78 | $17.80 | $14.89 | 67,278,910 |
| 2017-10-12 | $17.70 | $17.93 | $17.66 | $17.76 | $14.86 | 84,712,520 |
| 2017-10-11 | $17.82 | $17.97 | $17.64 | $17.70 | $14.80 | 112,989,200 |
| 2017-10-10 | $17.51 | $17.82 | $17.46 | $17.80 | $14.89 | 115,296,000 |
| 2017-10-09 | $17.77 | $17.86 | $17.43 | $17.46 | $14.60 | 136,908,470 |
| 2017-10-06 | $17.29 | $17.29 | $17.29 | $17.29 | $14.46 | 0 |
| 2017-10-05 | $17.29 | $17.29 | $17.29 | $17.29 | $14.46 | 0 |
| 2017-10-04 | $17.29 | $17.29 | $17.29 | $17.29 | $14.46 | 0 |
| 2017-10-03 | $17.29 | $17.29 | $17.29 | $17.29 | $14.46 | 0 |
| 2017-10-02 | $17.29 | $17.29 | $17.29 | $17.29 | $14.46 | 0 |
| 2017-09-29 | $17.33 | $17.37 | $17.24 | $17.29 | $14.46 | 37,108,450 |
| 2017-09-28 | $17.40 | $17.44 | $17.25 | $17.34 | $14.50 | 55,500,250 |
| 2017-09-27 | $17.52 | $17.55 | $17.34 | $17.38 | $14.54 | 46,631,140 |
| 2017-09-26 | $17.52 | $17.63 | $17.51 | $17.55 | $14.68 | 38,420,910 |
| 2017-09-25 | $17.46 | $17.61 | $17.42 | $17.59 | $14.71 | 80,490,800 |
| 2017-09-22 | $17.31 | $17.51 | $17.31 | $17.42 | $14.57 | 46,864,690 |
| 2017-09-21 | $17.30 | $17.46 | $17.29 | $17.36 | $14.52 | 42,507,800 |
| 2017-09-20 | $17.35 | $17.40 | $17.26 | $17.33 | $14.50 | 54,618,920 |
| 2017-09-19 | $17.43 | $17.49 | $17.27 | $17.41 | $14.56 | 49,336,110 |
| 2017-09-18 | $17.33 | $17.56 | $17.33 | $17.42 | $14.57 | 55,478,270 |
| 2017-09-15 | $17.34 | $17.40 | $17.21 | $17.38 | $14.54 | 47,378,090 |
| 2017-09-14 | $17.34 | $17.53 | $17.30 | $17.37 | $14.53 | 60,082,930 |
| 2017-09-13 | $17.41 | $17.41 | $17.29 | $17.36 | $14.52 | 40,031,100 |
| 2017-09-12 | $17.47 | $17.49 | $17.29 | $17.44 | $14.59 | 70,146,340 |
| 2017-09-11 | $17.53 | $17.67 | $17.42 | $17.44 | $14.59 | 52,446,600 |
| 2017-09-08 | $17.41 | $17.61 | $17.40 | $17.45 | $14.60 | 49,377,780 |
| 2017-09-07 | $17.67 | $17.67 | $17.42 | $17.43 | $14.58 | 58,087,430 |
| 2017-09-06 | $17.68 | $17.71 | $17.58 | $17.61 | $14.73 | 37,326,040 |
| 2017-09-05 | $17.70 | $17.88 | $17.66 | $17.70 | $14.80 | 60,033,860 |
| 2017-09-04 | $17.48 | $17.76 | $17.46 | $17.73 | $14.83 | 65,453,770 |
| 2017-09-01 | $17.62 | $17.75 | $17.45 | $17.52 | $14.65 | 83,245,630 |
| 2017-08-31 | $17.83 | $17.86 | $17.56 | $17.65 | $14.76 | 83,649,570 |
| 2017-08-30 | $18.09 | $18.19 | $17.70 | $17.82 | $14.91 | 166,225,680 |
| 2017-08-29 | $17.95 | $18.23 | $17.88 | $18.21 | $15.23 | 91,363,240 |
| 2017-08-28 | $18.00 | $18.19 | $17.86 | $17.95 | $15.01 | 115,322,290 |
| 2017-08-25 | $17.48 | $18.00 | $17.48 | $17.96 | $15.02 | 113,101,970 |
| 2017-08-24 | $17.48 | $17.74 | $17.42 | $17.44 | $14.59 | 63,340,810 |
| 2017-08-23 | $17.29 | $17.56 | $17.25 | $17.48 | $14.62 | 78,881,610 |
| 2017-08-22 | $17.12 | $17.29 | $17.10 | $17.26 | $14.44 | 59,985,470 |
| 2017-08-21 | $17.08 | $17.15 | $17.03 | $17.09 | $14.29 | 35,778,760 |
| 2017-08-18 | $17.05 | $17.17 | $17.00 | $17.09 | $14.29 | 46,467,160 |
| 2017-08-17 | $17.05 | $17.14 | $17.02 | $17.12 | $14.32 | 41,575,050 |
| 2017-08-16 | $17.23 | $17.23 | $17.02 | $17.05 | $14.26 | 38,195,900 |
| 2017-08-15 | $17.07 | $17.35 | $17.06 | $17.23 | $14.41 | 71,733,330 |
| 2017-08-14 | $17.10 | $17.13 | $16.97 | $17.05 | $14.26 | 69,385,800 |
| 2017-08-11 | $17.20 | $17.27 | $16.96 | $17.15 | $14.34 | 109,157,580 |
| 2017-08-10 | $17.25 | $17.43 | $17.17 | $17.31 | $14.48 | 58,526,280 |
| 2017-08-09 | $17.41 | $17.46 | $17.23 | $17.25 | $14.43 | 59,753,040 |
| 2017-08-08 | $17.48 | $17.61 | $17.40 | $17.42 | $14.57 | 50,408,680 |
| 2017-08-07 | $17.57 | $17.65 | $17.41 | $17.47 | $14.61 | 64,842,450 |
| 2017-08-04 | $17.77 | $17.82 | $17.57 | $17.58 | $14.70 | 69,436,890 |
| 2017-08-03 | $18.06 | $18.16 | $17.70 | $17.74 | $14.84 | 79,038,570 |
| 2017-08-02 | $18.09 | $18.27 | $18.05 | $18.08 | $15.12 | 88,773,900 |
| 2017-08-01 | $17.79 | $18.08 | $17.73 | $18.06 | $15.11 | 100,191,490 |
| 2017-07-31 | $17.88 | $17.96 | $17.71 | $17.76 | $14.86 | 67,431,000 |
| 2017-07-28 | $17.72 | $17.88 | $17.64 | $17.87 | $14.95 | 42,847,020 |
| 2017-07-27 | $17.73 | $17.87 | $17.65 | $17.76 | $14.86 | 61,640,190 |
| 2017-07-26 | $17.99 | $18.22 | $17.62 | $17.73 | $14.83 | 107,035,670 |
| 2017-07-25 | $18.03 | $18.24 | $17.95 | $17.96 | $15.02 | 83,680,660 |
| 2017-07-24 | $17.80 | $18.18 | $17.70 | $18.00 | $15.06 | 108,339,580 |
| 2017-07-21 | $18.03 | $18.09 | $17.79 | $17.83 | $14.91 | 65,126,430 |
| 2017-07-20 | $18.11 | $18.20 | $17.90 | $18.07 | $15.11 | 70,105,950 |
| 2017-07-19 | $18.01 | $18.27 | $17.98 | $18.10 | $15.14 | 86,060,320 |
| 2017-07-18 | $18.11 | $18.29 | $17.88 | $18.03 | $15.08 | 96,859,090 |
| 2017-07-17 | $17.96 | $18.52 | $17.80 | $18.16 | $15.19 | 185,977,930 |
| 2017-07-14 | $17.84 | $18.00 | $17.73 | $17.90 | $14.97 | 79,871,120 |
| 2017-07-13 | $17.65 | $17.92 | $17.59 | $17.82 | $14.91 | 125,186,340 |
| 2017-07-12 | $17.42 | $18.02 | $17.41 | $17.62 | $14.74 | 190,666,750 |
| 2017-07-11 | $17.11 | $17.62 | $17.06 | $17.41 | $14.56 | 151,754,440 |
| 2017-07-10 | $17.05 | $17.21 | $17.00 | $17.12 | $14.32 | 73,092,070 |
| 2017-07-07 | $17.03 | $17.19 | $17.00 | $17.09 | $14.29 | 76,730,700 |
| 2017-07-06 | $16.90 | $17.16 | $16.88 | $17.11 | $14.31 | 142,941,470 |
| 2017-07-05 | $16.66 | $16.94 | $16.63 | $16.91 | $14.14 | 98,704,740 |
| 2017-07-04 | $16.87 | $16.88 | $16.55 | $16.71 | $13.98 | 133,014,540 |
| 2017-07-03 | $16.84 | $16.94 | $16.71 | $16.88 | $14.12 | 71,470,660 |
| 2017-06-30 | $16.80 | $16.87 | $16.66 | $16.86 | $14.10 | 75,183,950 |
| 2017-06-29 | $16.85 | $16.97 | $16.74 | $16.89 | $14.13 | 116,727,330 |
| 2017-06-28 | $16.43 | $17.06 | $16.41 | $16.82 | $14.07 | 241,479,760 |
| 2017-06-27 | $16.33 | $16.56 | $16.29 | $16.47 | $13.78 | 85,618,390 |
| 2017-06-26 | $16.28 | $16.60 | $16.23 | $16.37 | $13.69 | 138,327,990 |
| 2017-06-23 | $16.16 | $16.35 | $16.01 | $16.30 | $13.63 | 122,654,690 |
| 2017-06-22 | $15.90 | $16.45 | $15.90 | $16.19 | $13.54 | 180,546,700 |
| 2017-06-21 | $15.97 | $16.00 | $15.85 | $15.94 | $13.33 | 55,499,440 |
| 2017-06-20 | $15.96 | $16.00 | $15.83 | $15.88 | $13.28 | 38,245,020 |
| 2017-06-19 | $15.80 | $15.94 | $15.77 | $15.91 | $13.31 | 46,579,800 |
| 2017-06-16 | $15.80 | $15.88 | $15.71 | $15.79 | $13.21 | 41,304,740 |
| 2017-06-15 | $15.91 | $15.95 | $15.78 | $15.80 | $13.22 | 54,802,520 |
| 2017-06-14 | $16.01 | $16.12 | $15.79 | $15.92 | $13.32 | 89,673,610 |
| 2017-06-13 | $16.64 | $16.66 | $16.47 | $16.54 | $13.32 | 75,667,070 |
| 2017-06-12 | $16.62 | $16.77 | $16.58 | $16.62 | $13.39 | 75,689,850 |
| 2017-06-09 | $16.51 | $16.78 | $16.49 | $16.62 | $13.39 | 96,141,930 |
| 2017-06-08 | $16.45 | $16.50 | $16.37 | $16.49 | $13.28 | 63,877,690 |
| 2017-06-07 | $16.30 | $16.55 | $16.29 | $16.44 | $13.24 | 88,111,910 |
| 2017-06-06 | $16.28 | $16.33 | $16.16 | $16.27 | $13.11 | 49,355,180 |
| 2017-06-05 | $16.35 | $16.41 | $16.10 | $16.28 | $13.11 | 107,338,510 |
| 2017-06-02 | $16.56 | $16.69 | $16.36 | $16.43 | $13.24 | 90,204,790 |
| 2017-06-01 | $16.51 | $16.63 | $16.45 | $16.58 | $13.36 | 111,505,890 |
| 2017-05-31 | $16.48 | $16.78 | $16.43 | $16.55 | $13.33 | 106,245,090 |
| 2017-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $13.29 | 0 |
| 2017-05-29 | $16.50 | $16.50 | $16.50 | $16.50 | $13.29 | 0 |
| 2017-05-26 | $16.62 | $16.73 | $16.48 | $16.50 | $13.29 | 139,456,180 |
| 2017-05-25 | $16.00 | $16.82 | $15.97 | $16.57 | $13.35 | 279,206,130 |
| 2017-05-24 | $15.95 | $16.09 | $15.76 | $16.02 | $12.91 | 132,472,080 |
| 2017-05-23 | $15.69 | $16.10 | $15.69 | $15.94 | $12.84 | 117,947,830 |
| 2017-05-22 | $15.58 | $15.74 | $15.57 | $15.69 | $12.64 | 72,880,350 |
| 2017-05-19 | $15.62 | $15.67 | $15.56 | $15.59 | $12.56 | 45,698,710 |
| 2017-05-18 | $15.68 | $15.74 | $15.58 | $15.61 | $12.57 | 58,945,600 |
| 2017-05-17 | $15.84 | $15.85 | $15.68 | $15.73 | $12.67 | 66,734,370 |
| 2017-05-16 | $15.84 | $15.93 | $15.75 | $15.85 | $12.77 | 42,328,340 |
| 2017-05-15 | $15.97 | $16.18 | $15.88 | $15.89 | $12.80 | 69,398,670 |
| 2017-05-12 | $15.56 | $15.95 | $15.53 | $15.92 | $12.82 | 93,511,360 |
| 2017-05-11 | $15.43 | $15.59 | $15.41 | $15.57 | $12.54 | 58,536,360 |
| 2017-05-10 | $15.46 | $15.61 | $15.41 | $15.42 | $12.42 | 60,975,300 |
| 2017-05-09 | $15.36 | $15.50 | $15.35 | $15.44 | $12.44 | 42,701,740 |
| 2017-05-08 | $15.30 | $15.43 | $15.24 | $15.40 | $12.41 | 61,084,380 |
| 2017-05-05 | $15.32 | $15.40 | $15.20 | $15.38 | $12.39 | 62,548,700 |
| 2017-05-04 | $15.43 | $15.45 | $15.29 | $15.35 | $12.37 | 43,145,210 |
| 2017-05-03 | $15.50 | $15.51 | $15.42 | $15.43 | $12.43 | 41,619,630 |
| 2017-05-02 | $15.43 | $15.59 | $15.41 | $15.46 | $12.45 | 59,686,510 |
| 2017-05-01 | $15.46 | $15.46 | $15.46 | $15.46 | $12.45 | 0 |
| 2017-04-28 | $15.46 | $15.47 | $15.36 | $15.46 | $12.45 | 44,315,280 |
| 2017-04-27 | $15.34 | $15.47 | $15.23 | $15.46 | $12.45 | 45,536,930 |
| 2017-04-26 | $15.37 | $15.47 | $15.35 | $15.38 | $12.39 | 55,581,120 |
| 2017-04-25 | $15.40 | $15.42 | $15.33 | $15.37 | $12.38 | 41,361,050 |
| 2017-04-24 | $15.38 | $15.42 | $15.28 | $15.36 | $12.37 | 39,844,560 |
| 2017-04-21 | $15.25 | $15.38 | $15.22 | $15.36 | $12.37 | 50,415,800 |
| 2017-04-20 | $15.29 | $15.35 | $15.17 | $15.21 | $12.25 | 74,981,900 |
| 2017-04-19 | $15.54 | $15.55 | $15.28 | $15.29 | $12.32 | 94,553,600 |
| 2017-04-18 | $15.81 | $15.82 | $15.55 | $15.56 | $12.53 | 79,988,360 |
| 2017-04-17 | $15.78 | $15.90 | $15.62 | $15.84 | $12.76 | 80,930,950 |
| 2017-04-14 | $15.89 | $15.91 | $15.74 | $15.81 | $12.74 | 51,934,240 |
| 2017-04-13 | $15.87 | $16.00 | $15.85 | $15.92 | $12.82 | 83,466,810 |
| 2017-04-12 | $16.16 | $16.17 | $14.99 | $16.00 | $12.89 | 107,219,560 |
| 2017-04-11 | $16.24 | $16.26 | $16.06 | $16.18 | $13.03 | 60,899,740 |
| 2017-04-10 | $16.33 | $16.34 | $16.25 | $16.26 | $13.10 | 38,409,730 |
| 2017-04-07 | $16.33 | $16.35 | $16.26 | $16.34 | $13.16 | 44,821,230 |
| 2017-04-06 | $16.33 | $16.37 | $16.24 | $16.32 | $13.15 | 45,120,070 |
| 2017-04-05 | $16.24 | $16.35 | $16.22 | $16.34 | $13.16 | 66,771,590 |
| 2017-04-04 | $16.21 | $16.21 | $16.21 | $16.21 | $13.06 | 0 |
| 2017-04-03 | $16.21 | $16.21 | $16.21 | $16.21 | $13.06 | 0 |
| 2017-03-31 | $16.11 | $16.25 | $16.10 | $16.21 | $13.06 | 40,731,140 |
| 2017-03-30 | $16.06 | $16.16 | $16.04 | $16.11 | $12.98 | 46,617,930 |
| 2017-03-29 | $16.16 | $16.18 | $16.05 | $16.06 | $12.94 | 61,015,180 |
| 2017-03-28 | $16.25 | $16.25 | $16.09 | $16.12 | $12.99 | 49,492,090 |
| 2017-03-27 | $16.18 | $16.35 | $16.16 | $16.20 | $13.05 | 68,249,370 |
| 2017-03-24 | $16.17 | $16.20 | $16.09 | $16.18 | $13.03 | 66,491,560 |
| 2017-03-23 | $16.10 | $16.21 | $16.10 | $16.17 | $13.03 | 50,639,650 |
| 2017-03-22 | $16.15 | $16.18 | $16.02 | $16.09 | $12.96 | 74,574,990 |
| 2017-03-21 | $16.26 | $16.27 | $16.13 | $16.18 | $13.03 | 59,292,320 |
| 2017-03-20 | $16.40 | $16.43 | $16.17 | $16.24 | $13.08 | 73,581,180 |
| 2017-03-17 | $16.57 | $16.58 | $16.35 | $16.37 | $13.19 | 63,431,340 |
| 2017-03-16 | $16.55 | $16.61 | $16.50 | $16.58 | $13.36 | 60,084,740 |
| 2017-03-15 | $16.52 | $16.56 | $16.46 | $16.51 | $13.30 | 28,775,790 |
| 2017-03-14 | $16.56 | $16.60 | $16.50 | $16.52 | $13.31 | 38,242,780 |
| 2017-03-13 | $16.40 | $16.57 | $16.35 | $16.55 | $13.33 | 35,330,580 |
| 2017-03-10 | $16.40 | $16.45 | $16.35 | $16.41 | $13.22 | 28,600,020 |
| 2017-03-09 | $16.51 | $16.51 | $16.37 | $16.39 | $13.20 | 38,629,270 |
| 2017-03-08 | $16.58 | $16.60 | $16.51 | $16.53 | $13.32 | 30,166,030 |
| 2017-03-07 | $16.53 | $16.61 | $16.50 | $16.59 | $13.36 | 31,978,700 |
| 2017-03-06 | $16.48 | $16.62 | $16.47 | $16.53 | $13.32 | 42,430,340 |
| 2017-03-03 | $16.50 | $16.52 | $16.44 | $16.48 | $13.28 | 41,525,080 |
| 2017-03-02 | $16.70 | $16.76 | $16.50 | $16.50 | $13.29 | 79,573,540 |
| 2017-03-01 | $16.77 | $16.83 | $16.63 | $16.66 | $13.42 | 76,999,640 |
| 2017-02-28 | $16.81 | $16.89 | $16.73 | $16.75 | $13.49 | 40,489,650 |
| 2017-02-27 | $16.90 | $16.94 | $16.78 | $16.81 | $13.54 | 47,432,700 |
| 2017-02-24 | $16.89 | $16.96 | $16.86 | $16.90 | $13.61 | 41,088,580 |
| 2017-02-23 | $16.89 | $17.02 | $16.81 | $16.88 | $13.60 | 48,574,160 |
| 2017-02-22 | $16.92 | $16.92 | $16.85 | $16.88 | $13.60 | 49,883,510 |
| 2017-02-21 | $16.94 | $17.03 | $16.87 | $16.92 | $13.63 | 78,490,300 |
| 2017-02-20 | $16.68 | $17.09 | $16.66 | $16.91 | $13.62 | 141,651,690 |
| 2017-02-17 | $16.79 | $16.87 | $16.67 | $16.69 | $13.44 | 50,947,340 |
| 2017-02-16 | $16.83 | $16.90 | $16.75 | $16.78 | $13.52 | 65,678,170 |
| 2017-02-15 | $16.76 | $16.93 | $16.73 | $16.80 | $13.53 | 87,300,390 |
| 2017-02-14 | $16.90 | $16.90 | $16.71 | $16.74 | $13.49 | 50,106,530 |
| 2017-02-13 | $16.79 | $16.96 | $16.77 | $16.87 | $13.59 | 61,620,880 |
| 2017-02-10 | $16.75 | $16.82 | $16.72 | $16.76 | $13.50 | 47,136,740 |
| 2017-02-09 | $16.70 | $16.80 | $16.67 | $16.69 | $13.44 | 40,258,940 |
| 2017-02-08 | $16.64 | $16.71 | $16.56 | $16.67 | $13.43 | 43,172,470 |
| 2017-02-07 | $16.72 | $16.75 | $16.62 | $16.66 | $13.42 | 40,464,720 |
| 2017-02-06 | $16.80 | $16.80 | $16.66 | $16.72 | $13.47 | 39,874,210 |
| 2017-02-03 | $17.09 | $17.11 | $16.69 | $16.73 | $13.48 | 42,366,030 |
| 2017-02-02 | $17.07 | $17.07 | $17.07 | $17.07 | $13.75 | 0 |
| 2017-02-01 | $17.07 | $17.07 | $17.07 | $17.07 | $13.75 | 0 |
| 2017-01-31 | $17.07 | $17.07 | $17.07 | $17.07 | $13.75 | 0 |
| 2017-01-30 | $17.07 | $17.07 | $17.07 | $17.07 | $13.75 | 0 |
| 2017-01-27 | $17.07 | $17.07 | $17.07 | $17.07 | $13.75 | 0 |
| 2017-01-26 | $16.94 | $17.10 | $16.93 | $17.07 | $13.75 | 38,764,030 |
| 2017-01-25 | $16.92 | $16.95 | $16.82 | $16.93 | $13.64 | 30,796,010 |
| 2017-01-24 | $16.75 | $16.95 | $16.69 | $16.92 | $13.63 | 52,779,300 |
| 2017-01-23 | $16.82 | $16.85 | $16.66 | $16.73 | $13.48 | 37,060,810 |
| 2017-01-20 | $16.67 | $16.83 | $16.64 | $16.78 | $13.52 | 44,233,060 |
| 2017-01-19 | $16.62 | $16.75 | $16.62 | $16.64 | $13.40 | 36,688,890 |
| 2017-01-18 | $16.46 | $16.68 | $16.43 | $16.65 | $13.41 | 45,018,120 |
| 2017-01-17 | $16.48 | $16.58 | $16.41 | $16.42 | $13.23 | 42,783,040 |
| 2017-01-16 | $16.23 | $16.59 | $16.18 | $16.55 | $13.33 | 132,750,620 |
| 2017-01-13 | $16.12 | $16.29 | $16.05 | $16.26 | $13.10 | 48,681,500 |
| 2017-01-12 | $16.15 | $16.20 | $16.11 | $16.12 | $12.99 | 19,419,850 |
| 2017-01-11 | $16.25 | $16.28 | $16.13 | $16.15 | $13.01 | 25,058,390 |
| 2017-01-10 | $16.24 | $16.28 | $16.19 | $16.22 | $13.07 | 22,350,500 |
| 2017-01-09 | $16.19 | $16.29 | $16.17 | $16.24 | $13.08 | 25,154,830 |
| 2017-01-06 | $16.30 | $16.38 | $16.16 | $16.17 | $13.03 | 27,775,310 |
| 2017-01-05 | $16.32 | $16.39 | $16.32 | $16.33 | $13.15 | 27,695,730 |
| 2017-01-04 | $16.24 | $16.38 | $16.20 | $16.32 | $13.15 | 42,410,080 |
| 2017-01-03 | $16.14 | $16.36 | $16.14 | $16.24 | $13.08 | 48,199,930 |
| 2017-01-02 | $16.14 | $16.14 | $16.14 | $16.14 | $13.00 | 0 |
| 2016-12-30 | $16.00 | $16.15 | $15.97 | $16.14 | $13.00 | 41,410,970 |
| 2016-12-29 | $16.00 | $16.02 | $15.94 | $15.98 | $12.87 | 31,390,640 |
| 2016-12-28 | $16.04 | $16.07 | $15.92 | $16.01 | $12.90 | 34,068,580 |
| 2016-12-27 | $16.07 | $16.11 | $16.02 | $16.04 | $12.92 | 24,537,480 |
| 2016-12-26 | $16.05 | $16.11 | $15.88 | $16.09 | $12.96 | 40,516,700 |
| 2016-12-23 | $16.17 | $16.19 | $15.98 | $16.05 | $12.93 | 47,561,140 |
| 2016-12-22 | $16.24 | $16.27 | $16.07 | $16.14 | $13.00 | 30,242,830 |
| 2016-12-21 | $16.18 | $16.35 | $16.18 | $16.25 | $13.09 | 40,064,110 |
| 2016-12-20 | $16.45 | $16.45 | $16.11 | $16.21 | $13.06 | 60,494,230 |
| 2016-12-19 | $16.49 | $16.49 | $16.34 | $16.42 | $13.23 | 40,191,070 |
| 2016-12-16 | $16.56 | $16.67 | $16.47 | $16.50 | $13.29 | 50,836,810 |
| 2016-12-15 | $17.10 | $17.10 | $16.60 | $16.61 | $13.38 | 78,551,600 |
| 2016-12-14 | $17.09 | $17.32 | $17.07 | $17.17 | $13.83 | 39,574,860 |
| 2016-12-13 | $17.21 | $17.28 | $17.04 | $17.06 | $13.74 | 47,932,710 |
| 2016-12-12 | $17.24 | $17.58 | $17.10 | $17.30 | $13.94 | 141,364,790 |
| 2016-12-09 | $16.87 | $17.38 | $16.87 | $17.20 | $13.86 | 95,693,580 |
| 2016-12-08 | $16.90 | $16.98 | $16.83 | $16.93 | $13.64 | 65,049,260 |
| 2016-12-07 | $16.91 | $16.91 | $16.81 | $16.84 | $13.57 | 28,243,360 |
| 2016-12-06 | $16.87 | $16.97 | $16.84 | $16.90 | $13.61 | 56,291,770 |
| 2016-12-05 | $16.75 | $16.93 | $16.68 | $16.91 | $13.62 | 82,351,610 |
| 2016-12-02 | $16.96 | $16.99 | $16.72 | $16.87 | $13.59 | 67,968,320 |
| 2016-12-01 | $16.97 | $17.06 | $16.81 | $16.90 | $13.61 | 59,881,110 |
| 2016-11-30 | $16.98 | $17.10 | $16.74 | $16.84 | $13.57 | 55,882,790 |
| 2016-11-29 | $16.88 | $17.12 | $16.84 | $16.97 | $13.67 | 64,842,770 |
| 2016-11-28 | $17.00 | $17.29 | $16.80 | $16.84 | $13.57 | 128,846,750 |
| 2016-11-25 | $16.63 | $16.93 | $16.63 | $16.90 | $13.61 | 87,478,670 |
| 2016-11-24 | $16.61 | $16.79 | $16.59 | $16.64 | $13.40 | 52,382,280 |
| 2016-11-23 | $16.46 | $16.87 | $16.46 | $16.67 | $13.43 | 108,141,680 |
| 2016-11-22 | $16.32 | $16.47 | $16.32 | $16.42 | $13.23 | 79,368,060 |
| 2016-11-21 | $16.21 | $16.42 | $16.19 | $16.34 | $13.16 | 49,016,450 |
| 2016-11-18 | $16.27 | $16.27 | $16.20 | $16.23 | $13.07 | 23,912,200 |
| 2016-11-17 | $16.29 | $16.29 | $16.22 | $16.26 | $13.10 | 28,984,330 |
| 2016-11-16 | $16.27 | $16.31 | $16.24 | $16.29 | $13.12 | 26,888,960 |
| 2016-11-15 | $16.31 | $16.32 | $16.24 | $16.27 | $13.11 | 48,738,610 |
| 2016-11-14 | $16.27 | $16.47 | $16.26 | $16.29 | $13.12 | 72,668,390 |
| 2016-11-11 | $16.33 | $16.36 | $16.20 | $16.29 | $13.12 | 59,868,760 |
| 2016-11-10 | $16.30 | $16.40 | $16.27 | $16.36 | $13.18 | 33,689,980 |
| 2016-11-09 | $16.36 | $16.40 | $16.10 | $16.19 | $13.04 | 58,523,800 |
| 2016-11-08 | $16.32 | $16.42 | $16.24 | $16.39 | $13.20 | 38,642,990 |
| 2016-11-07 | $16.36 | $16.39 | $16.26 | $16.28 | $13.11 | 33,598,170 |
| 2016-11-04 | $16.44 | $16.52 | $16.33 | $16.36 | $13.18 | 28,023,620 |
| 2016-11-03 | $16.33 | $16.51 | $16.33 | $16.48 | $13.28 | 33,324,610 |
| 2016-11-02 | $16.44 | $16.45 | $16.35 | $16.40 | $13.21 | 32,457,520 |
| 2016-11-01 | $16.32 | $16.48 | $16.29 | $16.46 | $13.26 | 36,004,800 |
| 2016-10-31 | $16.28 | $16.32 | $16.20 | $16.31 | $13.14 | 0 |
| 2016-10-28 | $16.16 | $16.33 | $16.16 | $16.27 | $13.11 | 24,601,790 |
| 2016-10-27 | $16.16 | $16.25 | $16.15 | $16.20 | $13.05 | 19,304,120 |
| 2016-10-26 | $16.26 | $16.26 | $16.15 | $16.19 | $13.04 | 23,074,320 |
| 2016-10-25 | $16.35 | $16.37 | $16.24 | $16.26 | $13.10 | 23,156,750 |
| 2016-10-24 | $16.26 | $16.47 | $16.21 | $16.33 | $13.15 | 51,730,750 |
| 2016-10-21 | $16.08 | $16.26 | $16.08 | $16.24 | $13.08 | 41,036,540 |
| 2016-10-20 | $16.08 | $16.13 | $16.07 | $16.12 | $12.99 | 27,738,890 |
| 2016-10-19 | $16.09 | $16.11 | $16.02 | $16.06 | $12.94 | 18,750,940 |
| 2016-10-18 | $15.98 | $16.08 | $15.97 | $16.07 | $12.95 | 18,089,010 |
| 2016-10-17 | $16.09 | $16.12 | $15.97 | $15.98 | $12.87 | 29,206,970 |
| 2016-10-14 | $15.98 | $16.11 | $15.97 | $16.09 | $12.96 | 30,906,690 |
| 2016-10-13 | $15.99 | $16.04 | $15.94 | $16.01 | $12.90 | 30,716,360 |
| 2016-10-12 | $16.01 | $16.04 | $15.98 | $15.99 | $12.88 | 28,965,860 |
| 2016-10-11 | $16.04 | $16.06 | $16.00 | $16.04 | $12.92 | 27,808,010 |
| 2016-10-10 | $16.05 | $16.08 | $16.00 | $16.03 | $12.91 | 32,033,060 |
| 2016-10-07 | $15.97 | $15.97 | $15.97 | $15.97 | $12.86 | 0 |
| 2016-10-06 | $15.97 | $15.97 | $15.97 | $15.97 | $12.86 | 0 |
| 2016-10-05 | $15.97 | $15.97 | $15.97 | $15.97 | $12.86 | 0 |
| 2016-10-04 | $15.97 | $15.97 | $15.97 | $15.97 | $12.86 | 0 |
| 2016-10-03 | $15.97 | $15.97 | $15.97 | $15.97 | $12.86 | 0 |
| 2016-09-30 | $15.95 | $16.01 | $15.95 | $15.97 | $12.86 | 24,852,200 |
| 2016-09-29 | $16.00 | $16.04 | $15.99 | $16.00 | $12.89 | 17,933,530 |
| 2016-09-28 | $16.04 | $16.04 | $15.97 | $15.98 | $12.87 | 21,966,800 |
| 2016-09-27 | $15.90 | $16.01 | $15.85 | $16.01 | $12.90 | 30,429,670 |
| 2016-09-26 | $15.96 | $15.98 | $15.90 | $15.91 | $12.82 | 30,140,630 |
| 2016-09-23 | $16.00 | $16.05 | $15.95 | $15.98 | $12.87 | 24,716,450 |
| 2016-09-22 | $15.90 | $16.01 | $15.86 | $16.00 | $12.89 | 36,411,160 |
| 2016-09-21 | $15.88 | $15.94 | $15.83 | $15.86 | $12.78 | 34,631,810 |
| 2016-09-20 | $15.85 | $15.92 | $15.82 | $15.90 | $12.81 | 38,651,960 |
| 2016-09-19 | $15.75 | $15.88 | $15.75 | $15.86 | $12.78 | 31,667,390 |
| 2016-09-16 | $15.73 | $15.73 | $15.73 | $15.73 | $12.67 | 0 |
| 2016-09-15 | $15.73 | $15.73 | $15.73 | $15.73 | $12.67 | 0 |
| 2016-09-14 | $15.78 | $15.84 | $15.72 | $15.73 | $12.67 | 38,500,360 |
| 2016-09-13 | $15.80 | $15.89 | $15.79 | $15.80 | $12.73 | 38,276,390 |
| 2016-09-12 | $15.82 | $15.89 | $15.71 | $15.77 | $12.70 | 61,152,020 |
| 2016-09-09 | $16.01 | $16.04 | $15.96 | $15.97 | $12.86 | 30,422,160 |
| 2016-09-08 | $15.99 | $16.02 | $15.98 | $16.01 | $12.90 | 25,243,710 |
| 2016-09-07 | $15.95 | $16.02 | $15.91 | $15.99 | $12.88 | 36,874,010 |
| 2016-09-06 | $16.05 | $16.09 | $15.90 | $15.93 | $12.83 | 53,311,680 |
| 2016-09-05 | $16.05 | $16.14 | $16.02 | $16.04 | $12.92 | 30,960,730 |
| 2016-09-02 | $16.02 | $16.08 | $15.99 | $16.05 | $12.93 | 32,039,970 |
| 2016-09-01 | $16.07 | $16.12 | $16.03 | $16.04 | $12.92 | 25,740,630 |
| 2016-08-31 | $16.03 | $16.13 | $15.99 | $16.07 | $12.95 | 32,167,050 |
| 2016-08-30 | $15.96 | $16.09 | $15.94 | $16.06 | $12.94 | 44,427,490 |
| 2016-08-29 | $15.90 | $15.96 | $15.80 | $15.94 | $12.84 | 34,519,900 |
| 2016-08-26 | $15.99 | $16.01 | $15.91 | $15.93 | $12.83 | 27,210,990 |
| 2016-08-25 | $16.03 | $16.03 | $15.89 | $15.97 | $12.86 | 45,114,650 |
| 2016-08-24 | $16.09 | $16.14 | $16.02 | $16.06 | $12.94 | 27,168,170 |
| 2016-08-23 | $16.00 | $16.18 | $15.99 | $16.09 | $12.96 | 47,796,340 |
| 2016-08-22 | $16.06 | $16.08 | $15.92 | $15.99 | $12.88 | 46,168,760 |
| 2016-08-19 | $16.07 | $16.13 | $15.99 | $16.04 | $12.92 | 29,866,380 |
| 2016-08-18 | $16.07 | $16.18 | $15.98 | $16.02 | $12.91 | 46,892,100 |
| 2016-08-17 | $16.20 | $16.26 | $16.05 | $16.06 | $12.94 | 50,466,100 |
| 2016-08-16 | $16.46 | $16.51 | $16.04 | $16.15 | $13.01 | 127,489,020 |
| 2016-08-15 | $16.30 | $16.70 | $16.28 | $16.42 | $13.23 | 172,887,890 |
| 2016-08-12 | $15.91 | $16.22 | $15.86 | $16.18 | $13.03 | 90,930,520 |
| 2016-08-11 | $15.71 | $16.18 | $15.71 | $15.83 | $12.75 | 110,107,500 |
| 2016-08-10 | $15.64 | $15.76 | $15.60 | $15.71 | $12.66 | 54,686,320 |
| 2016-08-09 | $15.59 | $15.64 | $15.55 | $15.63 | $12.59 | 37,253,720 |
| 2016-08-08 | $15.52 | $15.58 | $15.47 | $15.57 | $12.54 | 33,506,090 |
| 2016-08-05 | $15.41 | $15.59 | $15.38 | $15.51 | $12.49 | 39,209,680 |
| 2016-08-04 | $15.47 | $15.48 | $15.32 | $15.38 | $12.39 | 32,049,770 |
| 2016-08-03 | $15.45 | $15.49 | $15.42 | $15.45 | $12.45 | 20,539,330 |
| 2016-08-02 | $15.57 | $15.60 | $15.47 | $15.49 | $12.48 | 33,104,510 |
| 2016-08-01 | $15.37 | $15.62 | $15.32 | $15.61 | $12.57 | 79,677,070 |
| 2016-07-29 | $15.46 | $15.46 | $15.46 | $15.46 | $12.45 | 0 |
| 2016-07-28 | $15.46 | $15.46 | $15.46 | $15.46 | $12.45 | 0 |
| 2016-07-27 | $15.46 | $15.46 | $15.46 | $15.46 | $12.45 | 0 |
| 2016-07-26 | $15.46 | $15.46 | $15.46 | $15.46 | $12.45 | 0 |
| 2016-07-25 | $15.46 | $15.46 | $15.46 | $15.46 | $12.45 | 0 |
| 2016-07-22 | $15.55 | $15.59 | $15.44 | $15.46 | $12.45 | 27,553,970 |
| 2016-07-21 | $15.45 | $15.62 | $15.45 | $15.59 | $12.56 | 42,321,670 |
| 2016-07-20 | $15.46 | $15.49 | $15.40 | $15.48 | $12.47 | 29,655,080 |
| 2016-07-19 | $15.59 | $15.63 | $15.42 | $15.46 | $12.45 | 36,745,870 |
| 2016-07-18 | $15.52 | $15.68 | $15.50 | $15.59 | $12.56 | 56,773,860 |
| 2016-07-15 | $15.42 | $15.55 | $15.39 | $15.53 | $12.51 | 48,120,100 |
| 2016-07-14 | $15.48 | $15.52 | $15.35 | $15.41 | $12.41 | 44,644,620 |
| 2016-07-13 | $15.40 | $15.66 | $15.40 | $15.48 | $12.47 | 92,530,890 |
| 2016-07-12 | $15.24 | $15.39 | $15.22 | $15.38 | $12.39 | 56,162,950 |
| 2016-07-11 | $15.25 | $15.30 | $15.21 | $15.22 | $12.26 | 40,428,870 |
| 2016-07-08 | $15.27 | $15.29 | $15.21 | $15.23 | $12.27 | 29,735,790 |
| 2016-07-07 | $15.33 | $15.34 | $15.23 | $15.29 | $12.32 | 47,468,830 |
| 2016-07-06 | $15.39 | $15.42 | $15.29 | $15.31 | $12.33 | 44,832,230 |
| 2016-07-05 | $15.47 | $15.47 | $15.37 | $15.42 | $12.42 | 37,088,960 |
| 2016-07-04 | $15.32 | $15.53 | $15.31 | $15.47 | $12.46 | 44,118,050 |
| 2016-07-01 | $15.26 | $15.36 | $15.23 | $15.35 | $12.37 | 32,306,060 |
| 2016-06-30 | $15.33 | $15.38 | $15.22 | $15.24 | $12.28 | 40,247,100 |
| 2016-06-29 | $15.28 | $15.32 | $15.24 | $15.31 | $12.33 | 53,212,840 |
| 2016-06-28 | $15.25 | $15.27 | $15.21 | $15.25 | $12.28 | 44,194,830 |
| 2016-06-27 | $15.20 | $15.31 | $15.11 | $15.25 | $12.28 | 50,653,600 |
| 2016-06-24 | $15.34 | $15.43 | $15.10 | $15.25 | $12.28 | 41,131,580 |
| 2016-06-23 | $15.48 | $15.48 | $15.32 | $15.35 | $12.37 | 19,790,070 |
| 2016-06-22 | $15.40 | $15.49 | $15.37 | $15.47 | $12.46 | 22,349,380 |
| 2016-06-21 | $15.50 | $15.54 | $15.39 | $15.44 | $12.44 | 25,117,860 |
| 2016-06-20 | $15.49 | $15.53 | $15.38 | $15.49 | $12.48 | 20,266,930 |
| 2016-06-17 | $15.37 | $15.47 | $15.34 | $15.43 | $12.43 | 42,527,260 |
| 2016-06-16 | $15.30 | $15.41 | $15.28 | $15.38 | $12.39 | 48,588,250 |
| 2016-06-15 | $15.24 | $15.43 | $15.21 | $15.37 | $12.38 | 41,123,450 |
| 2016-06-14 | $15.32 | $15.41 | $15.28 | $15.36 | $12.37 | 36,688,330 |
| 2016-06-13 | $15.30 | $15.40 | $15.27 | $15.30 | $12.33 | 59,696,100 |
| 2016-06-10 | $15.40 | $15.40 | $15.40 | $15.40 | $12.41 | 0 |
| 2016-06-09 | $15.40 | $15.40 | $15.40 | $15.40 | $12.41 | 0 |
| 2016-06-08 | $15.43 | $15.44 | $15.32 | $15.40 | $12.41 | 30,107,380 |
| 2016-06-07 | $15.47 | $15.48 | $15.38 | $15.40 | $12.41 | 23,733,480 |
| 2016-06-06 | $15.63 | $15.63 | $15.37 | $15.41 | $12.41 | 47,919,460 |
| 2016-06-03 | $16.15 | $16.18 | $16.07 | $16.16 | $12.53 | 34,047,900 |
| 2016-06-02 | $16.15 | $16.19 | $16.06 | $16.08 | $12.47 | 27,014,620 |
| 2016-06-01 | $16.20 | $16.20 | $16.20 | $16.20 | $12.56 | 0 |
| 2016-05-31 | $15.92 | $16.25 | $15.92 | $16.20 | $12.56 | 70,927,410 |
| 2016-05-30 | $15.80 | $15.91 | $15.72 | $15.87 | $12.31 | 30,262,050 |
| 2016-05-27 | $15.80 | $15.82 | $15.76 | $15.77 | $12.23 | 18,146,510 |
| 2016-05-26 | $15.81 | $15.89 | $15.75 | $15.79 | $12.24 | 26,199,510 |
| 2016-05-25 | $15.85 | $15.85 | $15.74 | $15.80 | $12.25 | 18,491,360 |
| 2016-05-24 | $15.92 | $15.93 | $15.72 | $15.73 | $12.20 | 19,656,030 |
| 2016-05-23 | $16.07 | $16.08 | $15.90 | $15.94 | $12.36 | 22,516,380 |
| 2016-05-20 | $16.00 | $16.08 | $15.97 | $16.02 | $12.42 | 22,990,740 |
| 2016-05-19 | $16.02 | $16.08 | $15.97 | $16.03 | $12.43 | 26,074,230 |
| 2016-05-18 | $15.84 | $16.09 | $15.82 | $16.06 | $12.45 | 70,417,790 |
| 2016-05-17 | $15.95 | $15.95 | $15.84 | $15.85 | $12.29 | 25,531,240 |
| 2016-05-16 | $15.89 | $15.99 | $15.85 | $15.91 | $12.34 | 26,782,980 |
| 2016-05-13 | $15.85 | $16.00 | $15.84 | $15.94 | $12.36 | 38,614,730 |
| 2016-05-12 | $15.73 | $15.96 | $15.68 | $15.91 | $12.34 | 39,884,440 |
| 2016-05-11 | $15.73 | $15.84 | $15.69 | $15.73 | $12.20 | 33,695,890 |
| 2016-05-10 | $15.73 | $15.87 | $15.56 | $15.67 | $12.15 | 71,213,210 |
| 2016-05-09 | $16.01 | $16.04 | $15.78 | $15.81 | $12.26 | 68,260,830 |
| 2016-05-06 | $16.16 | $16.20 | $16.01 | $16.02 | $12.42 | 56,523,370 |
| 2016-05-05 | $16.14 | $16.21 | $16.08 | $16.17 | $12.54 | 32,118,770 |
| 2016-05-04 | $16.15 | $16.21 | $16.08 | $16.17 | $12.54 | 43,690,370 |
| 2016-05-03 | $16.12 | $16.28 | $16.02 | $16.15 | $12.52 | 69,065,300 |
| 2016-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $12.50 | 0 |
| 2016-04-29 | $16.15 | $16.21 | $16.11 | $16.12 | $12.50 | 44,797,020 |
| 2016-04-28 | $16.20 | $16.31 | $16.14 | $16.18 | $12.55 | 49,501,950 |
| 2016-04-27 | $16.18 | $16.20 | $16.12 | $16.15 | $12.52 | 29,501,080 |
| 2016-04-26 | $16.06 | $16.25 | $16.06 | $16.16 | $12.53 | 29,499,870 |
| 2016-04-25 | $16.02 | $16.22 | $15.90 | $16.10 | $12.48 | 74,795,890 |
| 2016-04-22 | $15.98 | $16.27 | $15.95 | $16.13 | $12.51 | 51,473,020 |
| 2016-04-21 | $15.84 | $16.22 | $15.71 | $16.05 | $12.44 | 133,822,230 |
| 2016-04-20 | $15.90 | $15.93 | $15.48 | $15.88 | $12.31 | 109,680,390 |
| 2016-04-19 | $15.90 | $15.92 | $15.79 | $15.87 | $12.31 | 48,571,620 |
| 2016-04-18 | $15.75 | $16.02 | $15.71 | $15.87 | $12.31 | 98,490,710 |
| 2016-04-15 | $15.70 | $15.95 | $15.67 | $15.84 | $12.28 | 76,461,430 |
| 2016-04-14 | $15.71 | $15.77 | $15.63 | $15.67 | $12.15 | 33,015,000 |
| 2016-04-13 | $15.65 | $15.97 | $15.53 | $15.66 | $12.14 | 107,865,900 |
| 2016-04-12 | $15.61 | $15.68 | $15.56 | $15.60 | $12.10 | 30,275,360 |
| 2016-04-11 | $15.50 | $15.67 | $15.43 | $15.61 | $12.10 | 58,181,280 |
| 2016-04-08 | $15.38 | $15.47 | $15.32 | $15.40 | $11.94 | 48,839,730 |
| 2016-04-07 | $15.58 | $15.59 | $15.43 | $15.44 | $11.97 | 39,350,500 |
| 2016-04-06 | $15.58 | $15.65 | $15.49 | $15.55 | $12.06 | 44,166,860 |
| 2016-04-05 | $15.50 | $15.71 | $15.41 | $15.66 | $12.14 | 60,838,510 |
| 2016-04-04 | $15.61 | $15.61 | $15.61 | $15.61 | $12.10 | 0 |
| 2016-04-01 | $15.57 | $15.65 | $15.38 | $15.61 | $12.10 | 61,113,910 |
| 2016-03-31 | $15.60 | $15.62 | $15.48 | $15.53 | $12.04 | 38,865,540 |
| 2016-03-30 | $15.40 | $15.59 | $15.35 | $15.57 | $12.07 | 46,667,310 |
| 2016-03-29 | $15.37 | $15.52 | $15.27 | $15.30 | $11.86 | 37,490,750 |
| 2016-03-28 | $15.47 | $15.64 | $15.31 | $15.34 | $11.89 | 34,589,710 |
| 2016-03-25 | $15.39 | $15.52 | $15.37 | $15.47 | $12.00 | 30,636,960 |
| 2016-03-24 | $15.48 | $15.50 | $15.32 | $15.38 | $11.93 | 47,265,730 |
| 2016-03-23 | $15.55 | $15.59 | $15.46 | $15.49 | $12.01 | 49,898,050 |
| 2016-03-22 | $15.50 | $15.68 | $15.47 | $15.50 | $12.02 | 56,367,040 |
| 2016-03-21 | $15.46 | $15.73 | $15.46 | $15.53 | $12.04 | 100,841,470 |
| 2016-03-18 | $15.43 | $15.56 | $15.38 | $15.41 | $11.95 | 135,520,220 |
| 2016-03-17 | $15.68 | $15.85 | $15.24 | $15.43 | $11.96 | 134,685,320 |
| 2016-03-16 | $15.26 | $15.80 | $15.23 | $15.72 | $12.19 | 195,272,710 |
| 2016-03-15 | $15.01 | $15.40 | $14.93 | $15.37 | $11.92 | 96,761,420 |
| 2016-03-14 | $15.14 | $15.44 | $14.95 | $14.99 | $11.62 | 86,003,070 |
| 2016-03-11 | $14.97 | $15.19 | $14.92 | $15.17 | $11.76 | 58,160,990 |
| 2016-03-10 | $15.19 | $15.34 | $15.01 | $15.03 | $11.65 | 39,538,380 |
| 2016-03-09 | $15.05 | $15.39 | $14.90 | $15.37 | $11.92 | 95,990,500 |
| 2016-03-08 | $15.10 | $15.38 | $14.69 | $15.31 | $11.87 | 73,989,040 |
| 2016-03-07 | $15.35 | $15.45 | $15.08 | $15.12 | $11.72 | 83,201,200 |
| 2016-03-04 | $14.67 | $15.47 | $14.66 | $15.39 | $11.93 | 228,852,450 |
| 2016-03-03 | $14.62 | $14.76 | $14.56 | $14.74 | $11.43 | 71,257,590 |
| 2016-03-02 | $14.24 | $14.63 | $14.18 | $14.62 | $11.34 | 103,055,240 |
| 2016-03-01 | $14.15 | $14.27 | $13.98 | $14.18 | $10.99 | 52,838,420 |
| 2016-02-29 | $14.23 | $14.34 | $13.77 | $14.18 | $10.99 | 87,002,360 |
| 2016-02-26 | $14.20 | $14.30 | $14.13 | $14.24 | $11.04 | 38,131,230 |
| 2016-02-25 | $14.54 | $14.56 | $14.08 | $14.10 | $10.93 | 89,474,180 |
| 2016-02-24 | $14.48 | $14.60 | $14.45 | $14.57 | $11.30 | 36,290,810 |
| 2016-02-23 | $14.71 | $14.71 | $14.45 | $14.52 | $11.26 | 60,985,010 |
| 2016-02-22 | $14.55 | $14.76 | $14.47 | $14.74 | $11.43 | 67,736,970 |
| 2016-02-19 | $14.51 | $14.57 | $14.39 | $14.43 | $11.19 | 30,046,960 |
| 2016-02-18 | $14.65 | $14.77 | $14.48 | $14.52 | $11.26 | 47,927,720 |
| 2016-02-17 | $14.60 | $14.71 | $14.45 | $14.58 | $11.30 | 49,965,620 |
| 2016-02-16 | $14.34 | $14.64 | $14.31 | $14.55 | $11.28 | 55,866,540 |
| 2016-02-15 | $14.06 | $14.37 | $14.06 | $14.26 | $11.06 | 45,426,420 |
| 2016-02-12 | $14.42 | $14.42 | $14.42 | $14.42 | $11.18 | 0 |
| 2016-02-11 | $14.42 | $14.42 | $14.42 | $14.42 | $11.18 | 0 |
| 2016-02-10 | $14.42 | $14.42 | $14.42 | $14.42 | $11.18 | 0 |
| 2016-02-09 | $14.42 | $14.42 | $14.42 | $14.42 | $11.18 | 0 |
| 2016-02-08 | $14.42 | $14.42 | $14.42 | $14.42 | $11.18 | 0 |
| 2016-02-05 | $14.38 | $14.50 | $14.35 | $14.42 | $11.18 | 44,311,360 |
| 2016-02-04 | $14.35 | $14.43 | $14.28 | $14.38 | $11.15 | 48,824,500 |
| 2016-02-03 | $14.32 | $14.35 | $14.18 | $14.27 | $11.06 | 44,692,190 |
| 2016-02-02 | $14.27 | $14.51 | $14.27 | $14.44 | $11.20 | 35,906,790 |
| 2016-02-01 | $14.45 | $14.57 | $14.18 | $14.30 | $11.09 | 52,482,240 |
| 2016-01-29 | $14.25 | $14.58 | $14.19 | $14.46 | $11.21 | 72,825,410 |
| 2016-01-28 | $14.47 | $14.52 | $14.17 | $14.26 | $11.06 | 53,892,110 |
| 2016-01-27 | $14.41 | $14.63 | $14.25 | $14.49 | $11.24 | 89,376,120 |
| 2016-01-26 | $14.95 | $15.03 | $14.34 | $14.45 | $11.20 | 90,427,360 |
| 2016-01-25 | $15.05 | $15.06 | $14.96 | $15.03 | $11.65 | 31,737,390 |
| 2016-01-22 | $15.10 | $15.14 | $14.87 | $15.02 | $11.65 | 51,537,990 |
| 2016-01-21 | $15.03 | $15.37 | $14.95 | $14.96 | $11.60 | 68,488,740 |
| 2016-01-20 | $15.45 | $15.49 | $15.10 | $15.14 | $11.74 | 84,745,420 |
| 2016-01-19 | $15.40 | $15.54 | $15.25 | $15.50 | $12.02 | 54,565,880 |
| 2016-01-18 | $15.21 | $15.57 | $15.20 | $15.30 | $11.86 | 52,529,630 |
| 2016-01-15 | $15.59 | $15.77 | $15.30 | $15.43 | $11.96 | 76,246,160 |
| 2016-01-14 | $15.40 | $15.80 | $15.25 | $15.68 | $12.16 | 92,859,000 |
| 2016-01-13 | $15.95 | $16.16 | $15.68 | $15.70 | $12.17 | 74,561,740 |
| 2016-01-12 | $15.85 | $16.01 | $15.75 | $15.79 | $12.24 | 112,399,050 |
| 2016-01-11 | $16.26 | $16.27 | $15.80 | $15.80 | $12.25 | 143,061,840 |
| 2016-01-08 | $16.34 | $16.66 | $16.12 | $16.44 | $12.75 | 155,277,650 |
| 2016-01-07 | $16.43 | $16.56 | $16.23 | $16.33 | $12.66 | 33,858,640 |
| 2016-01-06 | $16.60 | $16.76 | $16.43 | $16.75 | $12.99 | 83,844,400 |
| 2016-01-05 | $16.38 | $16.77 | $16.22 | $16.66 | $12.92 | 151,714,530 |
| 2016-01-04 | $17.05 | $17.06 | $16.40 | $16.43 | $12.74 | 102,469,320 |
| 2016-01-01 | $17.07 | $17.07 | $17.07 | $17.07 | $13.24 | 0 |
| 2015-12-31 | $17.19 | $17.26 | $16.90 | $17.07 | $13.24 | 96,048,520 |
| 2015-12-30 | $17.23 | $17.33 | $17.11 | $17.24 | $13.37 | 97,355,410 |
| 2015-12-29 | $16.93 | $17.45 | $16.93 | $17.29 | $13.41 | 102,061,040 |
| 2015-12-28 | $17.47 | $17.55 | $16.93 | $16.96 | $13.15 | 172,373,680 |
| 2015-12-25 | $17.27 | $17.53 | $17.22 | $17.44 | $13.52 | 80,822,730 |
| 2015-12-24 | $17.30 | $17.38 | $17.02 | $17.27 | $13.39 | 126,962,110 |
| 2015-12-23 | $17.21 | $17.63 | $17.04 | $17.23 | $13.36 | 211,671,190 |
| 2015-12-22 | $16.86 | $17.35 | $16.82 | $17.18 | $13.32 | 224,835,600 |
| 2015-12-21 | $16.30 | $17.14 | $16.27 | $16.86 | $13.07 | 210,730,450 |
| 2015-12-18 | $16.14 | $16.88 | $16.12 | $16.39 | $12.71 | 171,044,050 |
| 2015-12-17 | $16.12 | $16.30 | $16.07 | $16.18 | $12.55 | 101,074,370 |
| 2015-12-16 | $16.13 | $16.15 | $16.03 | $16.10 | $12.48 | 59,741,160 |
| 2015-12-15 | $16.25 | $16.30 | $16.02 | $16.08 | $12.47 | 72,284,480 |
| 2015-12-14 | $15.85 | $16.31 | $15.80 | $16.24 | $12.59 | 106,531,370 |
| 2015-12-11 | $16.03 | $16.09 | $15.90 | $15.95 | $12.37 | 95,478,210 |
| 2015-12-10 | $16.14 | $16.37 | $16.08 | $16.09 | $12.48 | 91,151,260 |
| 2015-12-09 | $16.13 | $16.34 | $16.11 | $16.20 | $12.56 | 96,799,950 |
| 2015-12-08 | $16.10 | $16.32 | $15.90 | $16.13 | $12.51 | 104,599,940 |
| 2015-12-07 | $16.15 | $16.20 | $16.02 | $16.15 | $12.52 | 64,895,250 |
| 2015-12-04 | $16.42 | $16.48 | $16.04 | $16.07 | $12.46 | 121,050,240 |
| 2015-12-03 | $16.61 | $16.85 | $16.41 | $16.59 | $12.86 | 212,367,010 |
| 2015-12-02 | $15.67 | $16.88 | $15.63 | $16.73 | $12.97 | 245,955,390 |
| 2015-12-01 | $15.71 | $15.78 | $15.44 | $15.70 | $12.17 | 80,528,030 |
| 2015-11-30 | $15.48 | $15.78 | $15.39 | $15.65 | $12.13 | 105,057,890 |
| 2015-11-27 | $16.01 | $16.04 | $15.40 | $15.49 | $12.01 | 125,489,100 |
| 2015-11-26 | $16.20 | $16.35 | $16.07 | $16.08 | $12.47 | 78,496,730 |
| 2015-11-25 | $16.07 | $16.23 | $15.91 | $16.17 | $12.54 | 99,936,820 |
| 2015-11-24 | $16.31 | $16.38 | $15.95 | $16.13 | $12.51 | 123,260,360 |
| 2015-11-23 | $16.43 | $16.63 | $16.30 | $16.41 | $12.72 | 95,643,800 |
| 2015-11-20 | $16.39 | $16.63 | $16.25 | $16.43 | $12.74 | 111,204,460 |
| 2015-11-19 | $16.16 | $16.35 | $16.10 | $16.32 | $12.65 | 74,562,610 |
| 2015-11-18 | $16.15 | $16.46 | $15.94 | $16.14 | $12.51 | 112,197,610 |
| 2015-11-17 | $16.10 | $16.44 | $16.02 | $16.06 | $12.45 | 141,433,150 |
| 2015-11-16 | $15.80 | $16.05 | $15.80 | $16.00 | $12.41 | 64,993,160 |
| 2015-11-13 | $16.10 | $16.22 | $15.99 | $16.02 | $12.42 | 93,687,510 |
| 2015-11-12 | $16.48 | $16.54 | $16.14 | $16.21 | $12.57 | 100,233,720 |
| 2015-11-11 | $16.66 | $16.68 | $16.22 | $16.41 | $12.72 | 149,808,390 |
| 2015-11-10 | $16.65 | $16.96 | $16.50 | $16.66 | $12.92 | 160,438,970 |
| 2015-11-09 | $16.36 | $17.26 | $16.36 | $16.80 | $13.03 | 360,557,550 |
| 2015-11-06 | $16.03 | $16.30 | $15.89 | $16.22 | $12.58 | 193,398,540 |
| 2015-11-05 | $15.54 | $16.59 | $15.50 | $16.10 | $12.48 | 391,005,810 |
| 2015-11-04 | $15.12 | $15.74 | $15.07 | $15.65 | $12.13 | 207,445,490 |
| 2015-11-03 | $15.10 | $15.20 | $15.02 | $15.06 | $11.68 | 60,653,930 |
| 2015-11-02 | $15.20 | $15.27 | $15.09 | $15.11 | $11.72 | 79,009,330 |
| 2015-10-30 | $15.10 | $15.42 | $15.10 | $15.27 | $11.84 | 141,991,110 |
| 2015-10-29 | $15.06 | $15.17 | $15.03 | $15.07 | $11.68 | 61,146,030 |
| 2015-10-28 | $15.17 | $15.25 | $15.07 | $15.09 | $11.70 | 99,747,830 |
| 2015-10-27 | $15.11 | $15.19 | $15.00 | $15.14 | $11.74 | 78,215,390 |
| 2015-10-26 | $15.20 | $15.33 | $15.12 | $15.15 | $11.75 | 126,576,800 |
| 2015-10-23 | $15.09 | $15.15 | $15.02 | $15.10 | $11.71 | 87,881,240 |
| 2015-10-22 | $15.08 | $15.14 | $14.99 | $15.02 | $11.65 | 114,301,100 |
| 2015-10-21 | $15.11 | $15.47 | $14.79 | $15.23 | $11.81 | 249,528,140 |
| 2015-10-20 | $15.12 | $15.19 | $15.01 | $15.14 | $11.74 | 79,458,420 |
| 2015-10-19 | $15.26 | $15.33 | $15.09 | $15.13 | $11.73 | 101,703,910 |
| 2015-10-16 | $15.25 | $15.37 | $15.15 | $15.21 | $11.79 | 115,075,650 |
| 2015-10-15 | $15.00 | $15.24 | $14.95 | $15.19 | $11.78 | 73,613,920 |
| 2015-10-14 | $15.01 | $15.13 | $14.94 | $15.04 | $11.66 | 71,702,680 |
| 2015-10-13 | $15.11 | $15.21 | $15.02 | $15.08 | $11.69 | 74,163,030 |
| 2015-10-12 | $15.03 | $15.35 | $14.97 | $15.21 | $11.79 | 200,507,720 |
| 2015-10-09 | $14.92 | $15.10 | $14.82 | $14.97 | $11.61 | 69,819,740 |
| 2015-10-08 | $14.97 | $15.06 | $14.78 | $14.81 | $11.48 | 115,613,870 |
| 2015-10-07 | $14.56 | $14.56 | $14.56 | $14.56 | $11.29 | 0 |
| 2015-10-06 | $14.56 | $14.56 | $14.56 | $14.56 | $11.29 | 0 |
| 2015-10-05 | $14.56 | $14.56 | $14.56 | $14.56 | $11.29 | 0 |
| 2015-10-02 | $14.56 | $14.56 | $14.56 | $14.56 | $11.29 | 0 |
| 2015-10-01 | $14.56 | $14.56 | $14.56 | $14.56 | $11.29 | 0 |
| 2015-09-30 | $14.25 | $14.70 | $14.22 | $14.56 | $11.29 | 96,909,260 |
| 2015-09-29 | $14.22 | $14.29 | $14.10 | $14.19 | $11.00 | 54,833,370 |
| 2015-09-28 | $14.26 | $14.35 | $14.20 | $14.35 | $11.13 | 40,592,440 |
| 2015-09-25 | $14.20 | $14.36 | $14.06 | $14.31 | $11.10 | 96,841,650 |
| 2015-09-24 | $14.29 | $14.32 | $14.17 | $14.24 | $11.04 | 70,178,560 |
| 2015-09-23 | $14.39 | $14.42 | $14.19 | $14.23 | $11.03 | 70,922,420 |
| 2015-09-22 | $14.39 | $14.67 | $14.33 | $14.52 | $11.26 | 82,755,890 |
| 2015-09-21 | $14.43 | $14.47 | $14.24 | $14.38 | $11.15 | 88,778,050 |
| 2015-09-18 | $14.66 | $14.77 | $14.46 | $14.51 | $11.25 | 66,762,980 |
| 2015-09-17 | $14.85 | $14.94 | $14.62 | $14.63 | $11.34 | 76,974,130 |
| 2015-09-16 | $14.60 | $15.26 | $14.40 | $14.91 | $11.56 | 111,685,570 |
| 2015-09-15 | $14.62 | $14.76 | $14.43 | $14.67 | $11.37 | 159,329,820 |
| 2015-09-14 | $14.59 | $14.87 | $14.06 | $14.84 | $11.51 | 272,588,930 |
| 2015-09-11 | $14.43 | $14.75 | $14.42 | $14.59 | $11.31 | 100,362,140 |
| 2015-09-10 | $14.27 | $14.59 | $14.24 | $14.52 | $11.26 | 124,923,710 |
| 2015-09-09 | $14.26 | $14.53 | $14.21 | $14.39 | $11.16 | 126,144,310 |
| 2015-09-08 | $13.85 | $14.36 | $13.76 | $14.26 | $11.06 | 142,879,270 |
| 2015-09-07 | $14.55 | $14.61 | $13.76 | $13.85 | $10.74 | 221,432,370 |
| 2015-09-04 | $14.72 | $14.72 | $14.72 | $14.72 | $11.41 | 0 |
| 2015-09-03 | $14.72 | $14.72 | $14.72 | $14.72 | $11.41 | 0 |
| 2015-09-02 | $14.50 | $14.86 | $14.40 | $14.72 | $11.41 | 432,500,740 |
| 2015-09-01 | $14.28 | $14.89 | $14.01 | $14.85 | $11.51 | 402,867,710 |