Guotai Junan Securities Company Ltd (601211) Exchange: SHG
Data as of Aug. 27, 2025
$21.50 ($0.64) 3.07%
Guotai Junan Securities Company Ltd - Daily Information
Click for more stock information on Guotai Junan Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.79 |
| Previous Close | $21.50 |
| High | $21.58 |
| Low | $20.75 |
| Adjusted Open | $20.79 |
| Previous Adjusted Close | $21.50 |
| Adjusted High | $21.58 |
| Adjusted Low | $20.75 |
About Guotai Junan Securities Company Ltd (601211)
Invest in Guotai Junan Securities Company Ltd (601211)
Historical Stock Data for Guotai Junan Securities Company Ltd (601211)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $20.79 | $21.58 | $20.75 | $21.50 | $21.50 | 197,083,410 |
| 2025-08-21 | $20.98 | $21.10 | $20.76 | $20.86 | $20.86 | 138,911,430 |
| 2025-08-20 | $20.34 | $20.71 | $20.21 | $20.70 | $20.70 | 121,478,050 |
| 2025-08-19 | $20.70 | $20.86 | $20.39 | $20.39 | $20.39 | 130,085,800 |
| 2025-08-18 | $20.80 | $21.01 | $20.47 | $20.70 | $20.70 | 233,956,750 |
| 2025-08-15 | $20.13 | $20.90 | $20.06 | $20.62 | $20.62 | 245,130,180 |
| 2025-08-14 | $20.20 | $20.54 | $20.14 | $20.20 | $20.20 | 163,002,500 |
| 2025-08-13 | $20.12 | $20.43 | $20.02 | $20.13 | $20.13 | 179,970,090 |
| 2025-08-12 | $20.09 | $20.17 | $20.01 | $20.07 | $20.07 | 65,833,160 |
| 2025-08-11 | $19.99 | $20.20 | $19.95 | $20.05 | $20.05 | 90,099,550 |
| 2025-08-08 | $20.16 | $20.18 | $19.99 | $20.00 | $20.00 | 56,871,600 |
| 2025-08-07 | $20.25 | $20.53 | $20.11 | $20.19 | $20.19 | 83,152,130 |
| 2025-08-06 | $20.10 | $20.29 | $20.02 | $20.20 | $20.20 | 72,780,060 |
| 2025-08-05 | $20.12 | $20.18 | $19.98 | $20.09 | $20.09 | 75,812,110 |
| 2025-08-04 | $19.94 | $20.22 | $19.92 | $20.06 | $20.06 | 83,460,780 |
| 2025-08-01 | $20.30 | $20.37 | $19.97 | $19.98 | $19.98 | 85,041,260 |
| 2025-07-31 | $20.65 | $20.81 | $20.17 | $20.30 | $20.30 | 146,090,410 |
| 2025-07-30 | $21.13 | $21.14 | $20.69 | $20.86 | $20.86 | 118,138,190 |
| 2025-07-29 | $20.68 | $21.17 | $20.41 | $21.10 | $21.10 | 168,365,020 |
| 2025-07-28 | $20.60 | $20.98 | $20.25 | $20.79 | $20.79 | 215,984,030 |
| 2025-07-25 | $20.36 | $20.53 | $20.18 | $20.49 | $20.49 | 135,926,870 |
| 2025-07-24 | $19.90 | $20.41 | $19.84 | $20.30 | $20.30 | 141,804,210 |
| 2025-07-23 | $19.79 | $20.23 | $19.79 | $20.00 | $20.00 | 155,484,280 |
| 2025-07-22 | $19.85 | $19.85 | $19.54 | $19.78 | $19.78 | 72,742,480 |
| 2025-07-21 | $19.65 | $20.06 | $19.63 | $19.81 | $19.81 | 121,133,720 |
| 2025-07-18 | $19.35 | $19.76 | $19.32 | $19.65 | $19.65 | 94,992,140 |
| 2025-07-17 | $19.30 | $19.33 | $19.15 | $19.30 | $19.30 | 58,899,080 |
| 2025-07-16 | $19.40 | $19.44 | $19.19 | $19.25 | $19.25 | 56,340,730 |
| 2025-07-15 | $19.56 | $19.68 | $19.28 | $19.36 | $19.36 | 97,962,930 |
| 2025-07-14 | $19.90 | $19.93 | $19.58 | $19.59 | $19.59 | 108,662,770 |
| 2025-07-11 | $19.80 | $20.44 | $19.69 | $19.90 | $19.90 | 255,993,660 |
| 2025-07-10 | $19.28 | $19.58 | $19.25 | $19.39 | $19.39 | 93,633,120 |
| 2025-07-09 | $19.47 | $19.57 | $19.25 | $19.28 | $19.28 | 72,984,390 |
| 2025-07-08 | $19.29 | $19.48 | $19.24 | $19.42 | $19.42 | 59,094,690 |
| 2025-07-07 | $19.28 | $19.41 | $19.23 | $19.28 | $19.28 | 39,823,100 |
| 2025-07-04 | $19.26 | $19.59 | $19.11 | $19.34 | $19.34 | 87,010,050 |
| 2025-07-03 | $19.17 | $19.30 | $19.17 | $19.28 | $19.28 | 48,466,210 |
| 2025-07-02 | $19.25 | $19.27 | $19.08 | $19.20 | $19.20 | 55,259,870 |
| 2025-06-30 | $19.20 | $19.36 | $19.01 | $19.16 | $19.16 | 97,166,710 |
| 2025-06-27 | $19.30 | $19.80 | $19.18 | $19.22 | $19.22 | 200,760,360 |
| 2025-06-26 | $20.32 | $20.34 | $19.40 | $19.42 | $19.42 | 324,235,660 |
| 2025-06-25 | $19.10 | $20.34 | $18.91 | $20.29 | $20.29 | 370,751,160 |
| 2025-06-24 | $18.50 | $18.86 | $18.50 | $18.60 | $18.60 | 82,851,410 |
| 2025-06-23 | $18.33 | $18.57 | $18.26 | $18.44 | $18.44 | 39,916,800 |
| 2025-06-20 | $18.37 | $18.49 | $18.34 | $18.44 | $18.44 | 42,650,900 |
| 2025-06-19 | $18.47 | $18.51 | $18.27 | $18.33 | $18.33 | 52,097,320 |
| 2025-06-18 | $18.64 | $18.71 | $18.37 | $18.45 | $18.45 | 43,329,360 |
| 2025-06-17 | $18.43 | $18.68 | $18.41 | $18.67 | $18.67 | 69,519,070 |
| 2025-06-13 | $18.48 | $18.53 | $18.11 | $18.20 | $18.20 | 202,180,460 |
| 2025-06-12 | $18.59 | $18.65 | $18.31 | $18.43 | $18.43 | 91,198,200 |
| 2025-06-11 | $18.59 | $18.89 | $18.52 | $18.63 | $18.63 | 83,215,580 |
| 2025-06-10 | $18.57 | $18.88 | $18.43 | $18.51 | $18.51 | 104,697,010 |
| 2025-06-09 | $18.55 | $18.70 | $18.48 | $18.55 | $18.55 | 78,496,730 |
| 2025-06-06 | $18.42 | $18.55 | $18.38 | $18.50 | $18.50 | 75,339,290 |
| 2025-06-05 | $18.05 | $18.55 | $18.01 | $18.43 | $18.43 | 118,146,220 |
| 2025-06-04 | $17.82 | $18.07 | $17.80 | $18.05 | $18.05 | 75,484,680 |
| 2025-06-03 | $17.37 | $18.05 | $17.22 | $17.86 | $17.86 | 145,328,810 |
| 2025-05-30 | $17.32 | $17.39 | $17.12 | $17.18 | $17.18 | 52,476,110 |
| 2025-05-29 | $17.26 | $17.45 | $17.22 | $17.34 | $17.34 | 32,286,780 |
| 2025-05-28 | $17.31 | $17.34 | $17.22 | $17.23 | $17.23 | 18,116,920 |
| 2025-05-27 | $17.40 | $17.43 | $17.22 | $17.33 | $17.33 | 27,219,890 |
| 2025-05-26 | $17.46 | $17.51 | $17.30 | $17.38 | $17.38 | 25,476,180 |
| 2025-05-23 | $17.63 | $17.71 | $17.45 | $17.46 | $17.46 | 32,428,500 |
| 2025-05-22 | $17.60 | $17.67 | $17.52 | $17.64 | $17.64 | 23,771,610 |
| 2025-05-21 | $17.65 | $17.70 | $17.59 | $17.59 | $17.59 | 27,555,940 |
| 2025-05-20 | $17.69 | $17.74 | $17.61 | $17.65 | $17.65 | 28,000,890 |
| 2025-05-19 | $17.72 | $17.80 | $17.63 | $17.65 | $17.65 | 28,300,250 |
| 2025-05-16 | $17.88 | $17.93 | $17.67 | $17.78 | $17.78 | 42,623,580 |
| 2025-05-15 | $18.00 | $18.13 | $17.88 | $17.89 | $17.89 | 53,741,510 |
| 2025-05-14 | $17.59 | $18.19 | $17.57 | $18.08 | $18.08 | 132,614,730 |
| 2025-05-13 | $17.70 | $17.73 | $17.52 | $17.59 | $17.59 | 44,697,760 |
| 2025-05-12 | $17.41 | $17.67 | $17.36 | $17.62 | $17.62 | 70,810,580 |
| 2025-05-09 | $17.36 | $17.43 | $17.31 | $17.35 | $17.35 | 35,972,730 |
| 2025-05-08 | $17.27 | $17.40 | $17.24 | $17.39 | $17.39 | 47,247,930 |
| 2025-05-07 | $17.65 | $17.69 | $17.31 | $17.37 | $17.37 | 66,901,140 |
| 2025-05-06 | $17.33 | $17.34 | $17.16 | $17.27 | $17.27 | 56,720,330 |
| 2025-04-30 | $17.26 | $17.33 | $17.18 | $17.23 | $17.23 | 47,075,060 |
| 2025-04-29 | $17.19 | $17.28 | $17.12 | $17.18 | $17.18 | 36,673,280 |
| 2025-04-28 | $17.19 | $17.25 | $17.06 | $17.21 | $17.21 | 38,417,210 |
| 2025-04-25 | $17.16 | $17.25 | $17.10 | $17.21 | $17.21 | 39,624,690 |
| 2025-04-24 | $17.10 | $17.17 | $17.05 | $17.10 | $17.10 | 40,467,890 |
| 2025-04-23 | $17.11 | $17.16 | $17.00 | $17.10 | $17.10 | 38,956,610 |
| 2025-04-22 | $16.99 | $17.14 | $16.94 | $17.06 | $17.06 | 39,784,790 |
| 2025-04-21 | $16.81 | $17.08 | $16.79 | $16.99 | $16.99 | 44,977,660 |
| 2025-04-18 | $16.79 | $16.87 | $16.74 | $16.84 | $16.84 | 33,667,950 |
| 2025-04-17 | $16.74 | $16.85 | $16.67 | $16.84 | $16.84 | 51,573,320 |
| 2025-04-16 | $16.78 | $16.80 | $16.61 | $16.78 | $16.78 | 54,434,830 |
| 2025-04-15 | $16.72 | $16.79 | $16.62 | $16.77 | $16.77 | 40,041,900 |
| 2025-04-14 | $16.84 | $16.89 | $16.68 | $16.69 | $16.69 | 45,861,050 |
| 2025-04-11 | $16.80 | $17.09 | $16.67 | $16.75 | $16.75 | 76,536,470 |
| 2025-04-10 | $16.45 | $16.75 | $16.31 | $16.59 | $16.59 | 92,335,430 |
| 2025-04-09 | $15.90 | $16.29 | $15.82 | $16.20 | $16.20 | 86,413,960 |
| 2025-04-08 | $15.81 | $16.04 | $15.54 | $16.03 | $16.03 | 134,386,280 |
| 2025-04-07 | $16.20 | $16.48 | $15.42 | $15.44 | $15.44 | 141,853,250 |
| 2025-04-03 | $17.08 | $17.27 | $17.06 | $17.13 | $17.13 | 29,854,240 |
| 2025-04-02 | $17.19 | $17.30 | $17.16 | $17.25 | $17.25 | 28,838,500 |
| 2025-04-01 | $17.20 | $17.26 | $17.08 | $17.21 | $17.21 | 40,829,580 |
| 2025-03-31 | $17.43 | $17.55 | $17.12 | $17.20 | $17.20 | 60,663,270 |
| 2025-03-28 | $17.53 | $17.57 | $17.43 | $17.43 | $17.43 | 34,521,510 |
| 2025-03-27 | $17.44 | $17.62 | $17.40 | $17.50 | $17.50 | 37,798,620 |
| 2025-03-26 | $17.49 | $17.55 | $17.42 | $17.46 | $17.46 | 36,329,140 |
| 2025-03-25 | $17.51 | $17.56 | $17.42 | $17.53 | $17.53 | 32,849,650 |
| 2025-03-24 | $17.46 | $17.56 | $17.40 | $17.51 | $17.51 | 50,253,350 |
| 2025-03-21 | $17.58 | $17.66 | $17.30 | $17.62 | $17.62 | 112,314,370 |
| 2025-03-20 | $17.72 | $17.74 | $17.58 | $17.61 | $17.61 | 55,332,020 |
| 2025-03-19 | $17.73 | $17.83 | $17.69 | $17.75 | $17.75 | 47,803,970 |
| 2025-03-18 | $17.81 | $17.89 | $17.68 | $17.72 | $17.72 | 78,751,870 |
| 2025-03-17 | $18.10 | $18.12 | $17.69 | $17.80 | $17.80 | 171,379,210 |
| 2025-03-14 | $17.95 | $18.45 | $17.93 | $18.35 | $18.35 | 94,328,040 |
| 2025-03-13 | $17.99 | $18.13 | $17.90 | $17.96 | $17.96 | 40,287,980 |
| 2025-03-12 | $18.11 | $18.29 | $17.98 | $18.05 | $18.05 | 43,479,400 |
| 2025-03-11 | $17.91 | $18.12 | $17.87 | $18.12 | $18.12 | 37,131,930 |
| 2025-03-10 | $18.33 | $18.38 | $17.96 | $18.06 | $18.06 | 46,576,400 |
| 2025-03-07 | $18.34 | $18.59 | $18.27 | $18.35 | $18.35 | 51,693,470 |
| 2025-03-06 | $18.25 | $18.53 | $18.11 | $18.40 | $18.40 | 69,626,490 |
| 2025-03-05 | $18.10 | $18.59 | $18.01 | $18.15 | $18.15 | 67,189,710 |
| 2025-03-04 | $17.78 | $18.81 | $17.73 | $18.34 | $18.34 | 141,442,260 |
| 2025-03-03 | $17.47 | $18.02 | $17.35 | $17.88 | $17.88 | 93,617,710 |
| 2025-02-28 | $17.75 | $18.12 | $17.33 | $17.33 | $17.33 | 86,157,230 |
| 2025-02-27 | $18.01 | $18.04 | $17.57 | $17.79 | $17.79 | 77,068,520 |
| 2025-02-26 | $17.86 | $18.16 | $17.77 | $18.10 | $18.10 | 44,725,800 |
| 2025-02-25 | $17.89 | $18.05 | $17.73 | $17.80 | $17.80 | 33,422,420 |
| 2025-02-24 | $17.92 | $18.17 | $17.78 | $18.04 | $18.04 | 59,014,890 |
| 2025-02-20 | $17.55 | $17.61 | $17.44 | $17.55 | $17.55 | 28,363,030 |
| 2025-02-19 | $17.44 | $17.64 | $17.36 | $17.58 | $17.58 | 36,490,510 |
| 2025-02-18 | $17.63 | $17.74 | $17.40 | $17.44 | $17.44 | 36,590,690 |
| 2025-02-17 | $17.83 | $17.87 | $17.54 | $17.66 | $17.66 | 40,703,050 |
| 2025-02-14 | $17.65 | $17.74 | $17.54 | $17.70 | $17.70 | 32,657,800 |
| 2025-02-13 | $17.70 | $17.83 | $17.61 | $17.70 | $17.70 | 59,040,840 |
| 2025-02-12 | $17.38 | $17.70 | $17.38 | $17.67 | $17.67 | 46,089,160 |
| 2025-02-11 | $17.71 | $17.71 | $17.27 | $17.47 | $17.47 | 62,643,610 |
| 2025-02-10 | $18.01 | $18.29 | $17.65 | $17.74 | $17.74 | 112,205,150 |
| 2025-02-05 | $17.83 | $17.84 | $17.36 | $17.78 | $17.78 | 64,487,980 |
| 2025-01-27 | $18.17 | $18.18 | $17.64 | $17.73 | $17.73 | 64,193,800 |
| 2025-01-24 | $17.22 | $18.55 | $17.11 | $18.23 | $18.23 | 126,044,070 |
| 2025-01-23 | $17.80 | $17.96 | $17.10 | $17.19 | $17.19 | 85,591,620 |
| 2025-01-22 | $17.88 | $18.10 | $17.54 | $17.60 | $17.60 | 48,307,710 |
| 2025-01-21 | $17.81 | $17.85 | $17.65 | $17.78 | $17.78 | 21,795,830 |
| 2025-01-20 | $17.80 | $18.08 | $17.70 | $17.76 | $17.76 | 43,518,270 |
| 2025-01-17 | $17.45 | $17.68 | $17.44 | $17.60 | $17.60 | 19,587,400 |
| 2025-01-16 | $17.75 | $17.81 | $17.46 | $17.54 | $17.54 | 25,390,590 |
| 2025-01-15 | $17.63 | $17.68 | $17.55 | $17.65 | $17.65 | 25,939,270 |
| 2025-01-14 | $17.32 | $17.80 | $17.23 | $17.75 | $17.75 | 46,513,740 |
| 2025-01-13 | $17.10 | $17.40 | $17.01 | $17.28 | $17.28 | 21,592,080 |
| 2025-01-09 | $17.60 | $17.70 | $17.45 | $17.53 | $17.53 | 21,234,960 |
| 2025-01-08 | $17.61 | $17.73 | $17.31 | $17.67 | $17.67 | 29,831,380 |
| 2025-01-07 | $17.60 | $17.69 | $17.47 | $17.69 | $17.69 | 19,969,990 |
| 2025-01-06 | $17.46 | $17.62 | $17.30 | $17.55 | $17.55 | 29,225,360 |
| 2025-01-03 | $17.87 | $17.94 | $17.42 | $17.57 | $17.57 | 42,804,540 |
| 2025-01-02 | $18.54 | $18.56 | $17.65 | $17.77 | $17.77 | 60,856,530 |
| 2024-12-31 | $19.18 | $19.34 | $18.62 | $18.65 | $18.65 | 55,054,870 |
| 2024-12-30 | $18.94 | $19.23 | $18.90 | $19.17 | $19.17 | 38,651,480 |
| 2024-12-27 | $18.90 | $19.26 | $18.89 | $18.95 | $18.95 | 45,435,780 |
| 2024-12-26 | $18.99 | $19.00 | $18.87 | $18.91 | $18.91 | 23,609,340 |
| 2024-12-25 | $18.97 | $19.05 | $18.70 | $19.01 | $19.01 | 36,425,670 |
| 2024-12-24 | $18.80 | $19.00 | $18.72 | $18.95 | $18.95 | 40,441,370 |
| 2024-12-23 | $18.76 | $18.85 | $18.60 | $18.64 | $18.64 | 27,054,280 |
| 2024-12-20 | $18.72 | $18.90 | $18.72 | $18.76 | $18.76 | 30,988,910 |
| 2024-12-19 | $18.61 | $18.79 | $18.56 | $18.76 | $18.76 | 26,220,570 |
| 2024-12-18 | $18.85 | $18.96 | $18.75 | $18.78 | $18.78 | 26,217,940 |
| 2024-12-17 | $18.83 | $18.97 | $18.76 | $18.77 | $18.77 | 29,140,790 |
| 2024-12-16 | $19.01 | $19.09 | $18.76 | $18.87 | $18.87 | 40,163,020 |
| 2024-12-13 | $19.25 | $19.27 | $18.97 | $19.01 | $19.01 | 56,268,460 |
| 2024-12-12 | $19.25 | $19.50 | $19.13 | $19.43 | $19.43 | 54,333,910 |
| 2024-12-11 | $19.11 | $19.29 | $19.09 | $19.16 | $19.16 | 32,619,290 |
| 2024-12-10 | $19.88 | $19.88 | $19.09 | $19.11 | $19.11 | 69,721,270 |
| 2024-12-09 | $19.24 | $19.29 | $18.85 | $18.98 | $18.98 | 51,344,420 |
| 2024-12-06 | $19.11 | $19.43 | $18.95 | $19.28 | $19.28 | 59,081,270 |
| 2024-12-05 | $19.00 | $19.20 | $18.98 | $19.11 | $19.11 | 39,234,630 |
| 2024-12-04 | $19.21 | $19.21 | $18.85 | $18.97 | $18.97 | 41,184,000 |
| 2024-12-03 | $19.19 | $19.32 | $19.05 | $19.26 | $19.26 | 43,346,480 |
| 2024-12-02 | $18.88 | $19.24 | $18.84 | $19.15 | $19.15 | 51,347,100 |
| 2024-11-29 | $18.74 | $19.49 | $18.67 | $18.93 | $18.93 | 69,338,090 |
| 2024-11-28 | $19.07 | $19.12 | $18.77 | $18.77 | $18.77 | 37,135,680 |
| 2024-11-27 | $18.85 | $19.09 | $18.78 | $19.08 | $19.08 | 39,993,750 |
| 2024-11-26 | $18.90 | $19.12 | $18.88 | $18.98 | $18.98 | 30,458,560 |
| 2024-11-25 | $19.12 | $19.19 | $18.73 | $18.99 | $18.99 | 51,983,760 |
| 2024-11-22 | $19.99 | $20.05 | $19.10 | $19.12 | $19.12 | 70,439,290 |
| 2024-11-21 | $20.11 | $20.18 | $19.45 | $19.81 | $19.81 | 92,459,710 |
| 2024-11-20 | $19.60 | $19.63 | $19.41 | $19.55 | $19.55 | 36,246,700 |
| 2024-11-19 | $19.70 | $19.76 | $19.32 | $19.64 | $19.64 | 47,220,740 |
| 2024-11-18 | $19.60 | $19.86 | $19.42 | $19.58 | $19.58 | 52,688,500 |
| 2024-11-15 | $20.20 | $20.45 | $19.58 | $19.58 | $19.58 | 64,249,690 |
| 2024-11-14 | $20.47 | $20.73 | $20.28 | $20.28 | $20.28 | 58,506,350 |
| 2024-11-13 | $20.27 | $20.66 | $20.18 | $20.48 | $20.48 | 61,818,290 |
| 2024-11-12 | $20.77 | $21.19 | $20.25 | $20.42 | $20.42 | 92,878,200 |
| 2024-11-11 | $20.52 | $21.27 | $20.45 | $20.88 | $20.88 | 97,560,990 |
| 2024-11-08 | $22.00 | $22.08 | $20.80 | $20.97 | $20.97 | 150,898,190 |
| 2024-11-07 | $20.00 | $21.92 | $19.87 | $21.50 | $21.50 | 194,214,820 |
| 2024-11-06 | $20.60 | $21.76 | $20.01 | $20.45 | $20.45 | 230,781,900 |
| 2024-11-05 | $19.25 | $19.95 | $18.99 | $19.80 | $19.80 | 162,226,460 |
| 2024-11-04 | $19.05 | $19.30 | $19.02 | $19.26 | $19.26 | 90,954,720 |
| 2024-11-01 | $18.90 | $19.19 | $18.80 | $18.87 | $18.87 | 80,759,440 |
| 2024-10-31 | $18.75 | $19.28 | $18.66 | $18.92 | $18.92 | 121,970,730 |
| 2024-10-30 | $18.63 | $18.84 | $18.50 | $18.66 | $18.66 | 61,694,250 |
| 2024-10-29 | $18.79 | $19.04 | $18.66 | $18.75 | $18.75 | 85,245,580 |
| 2024-10-28 | $18.77 | $18.86 | $18.62 | $18.69 | $18.69 | 59,558,580 |
| 2024-10-25 | $18.91 | $18.96 | $18.67 | $18.77 | $18.77 | 73,755,280 |
| 2024-10-24 | $18.75 | $19.08 | $18.63 | $18.81 | $18.81 | 74,028,040 |
| 2024-10-23 | $19.16 | $19.44 | $18.82 | $18.91 | $18.91 | 108,348,910 |
| 2024-10-22 | $19.02 | $19.32 | $18.93 | $19.05 | $19.05 | 103,578,520 |
| 2024-10-21 | $19.53 | $19.58 | $19.13 | $19.18 | $19.18 | 195,521,920 |
| 2024-10-18 | $18.90 | $21.10 | $18.41 | $20.27 | $20.27 | 364,600,060 |
| 2024-10-17 | $18.58 | $20.08 | $18.22 | $19.18 | $19.18 | 276,858,890 |
| 2024-10-16 | $17.70 | $19.56 | $17.70 | $18.58 | $18.58 | 267,066,560 |
| 2024-10-15 | $18.00 | $18.58 | $17.72 | $18.00 | $18.00 | 258,516,360 |
| 2024-10-14 | $19.57 | $19.57 | $18.05 | $19.01 | $19.01 | 583,359,480 |
| 2024-10-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 5,577,660 |
| 2024-10-10 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 10,246,350 |
| 2024-09-04 | $14.55 | $14.68 | $14.43 | $14.46 | $14.46 | 17,436,900 |
| 2024-09-03 | $14.41 | $14.63 | $14.38 | $14.56 | $14.56 | 21,563,410 |
| 2024-09-02 | $14.65 | $14.66 | $14.40 | $14.47 | $14.47 | 33,570,140 |
| 2024-08-30 | $14.13 | $14.86 | $14.10 | $14.76 | $14.76 | 74,793,710 |
| 2024-08-29 | $14.01 | $14.23 | $13.96 | $14.07 | $14.07 | 21,563,190 |
| 2024-08-28 | $13.91 | $14.05 | $13.91 | $13.96 | $13.96 | 13,702,600 |
| 2024-08-27 | $14.07 | $14.13 | $13.92 | $13.97 | $13.97 | 11,684,230 |
| 2024-08-26 | $14.15 | $14.24 | $14.05 | $14.13 | $14.13 | 13,525,820 |
| 2024-08-23 | $13.91 | $14.22 | $13.91 | $14.14 | $14.14 | 18,313,080 |
| 2024-08-22 | $14.13 | $14.15 | $13.91 | $13.97 | $13.97 | 15,242,270 |
| 2024-08-21 | $14.17 | $14.21 | $14.03 | $14.07 | $14.07 | 12,663,450 |
| 2024-08-20 | $14.25 | $14.36 | $14.06 | $14.18 | $14.18 | 16,129,930 |
| 2024-08-19 | $14.15 | $14.34 | $14.15 | $14.24 | $14.24 | 11,901,140 |
| 2024-08-16 | $14.20 | $14.33 | $14.13 | $14.24 | $14.24 | 17,358,690 |
| 2024-08-15 | $14.00 | $14.33 | $13.96 | $14.30 | $14.30 | 23,545,800 |
| 2024-08-14 | $14.02 | $14.11 | $13.94 | $14.00 | $14.00 | 17,583,610 |
| 2024-08-13 | $14.00 | $14.11 | $13.88 | $14.09 | $14.09 | 15,388,800 |
| 2024-08-12 | $14.03 | $14.06 | $13.97 | $14.00 | $14.00 | 11,480,850 |
| 2024-08-09 | $14.20 | $14.30 | $14.06 | $14.07 | $14.07 | 15,294,940 |
| 2024-08-08 | $14.08 | $14.26 | $14.06 | $14.14 | $14.14 | 19,179,800 |
| 2024-08-07 | $14.18 | $14.24 | $14.09 | $14.11 | $14.11 | 13,578,900 |
| 2024-08-06 | $14.21 | $14.26 | $14.01 | $14.18 | $14.18 | 21,518,850 |
| 2024-08-05 | $14.20 | $14.37 | $14.06 | $14.11 | $14.11 | 32,423,540 |
| 2024-08-02 | $14.45 | $14.55 | $14.18 | $14.20 | $14.20 | 30,837,710 |
| 2024-08-01 | $14.34 | $14.59 | $14.31 | $14.55 | $14.55 | 48,060,340 |
| 2024-07-31 | $14.00 | $14.58 | $13.97 | $14.38 | $14.38 | 60,576,950 |
| 2024-07-30 | $13.86 | $13.99 | $13.83 | $13.97 | $13.97 | 15,287,490 |
| 2024-07-29 | $13.95 | $14.05 | $13.87 | $13.88 | $13.88 | 15,456,030 |
| 2024-07-26 | $13.92 | $14.14 | $13.90 | $14.03 | $14.03 | 19,618,880 |
| 2024-07-25 | $13.87 | $13.95 | $13.83 | $13.89 | $13.89 | 17,314,280 |
| 2024-07-24 | $13.88 | $13.93 | $13.74 | $13.82 | $13.82 | 20,450,570 |
| 2024-07-23 | $14.12 | $14.12 | $13.85 | $13.89 | $13.89 | 26,129,360 |
| 2024-07-22 | $14.19 | $14.25 | $14.00 | $14.13 | $14.13 | 34,112,680 |
| 2024-07-19 | $13.83 | $14.10 | $13.80 | $14.05 | $14.05 | 34,153,100 |
| 2024-07-18 | $13.76 | $13.91 | $13.63 | $13.90 | $13.90 | 27,720,340 |
| 2024-07-17 | $13.64 | $13.80 | $13.63 | $13.75 | $13.75 | 26,006,490 |
| 2024-07-16 | $13.49 | $13.73 | $13.46 | $13.62 | $13.62 | 24,385,170 |
| 2024-07-15 | $13.46 | $13.51 | $13.42 | $13.50 | $13.50 | 12,022,870 |
| 2024-07-12 | $13.57 | $13.58 | $13.44 | $13.46 | $13.46 | 15,647,610 |
| 2024-07-11 | $13.57 | $13.65 | $13.50 | $13.55 | $13.55 | 21,876,880 |
| 2024-07-10 | $13.36 | $13.61 | $13.31 | $13.47 | $13.47 | 19,929,600 |
| 2024-07-09 | $13.35 | $13.49 | $13.12 | $13.45 | $13.45 | 30,746,140 |
| 2024-07-08 | $13.41 | $13.49 | $13.26 | $13.33 | $13.33 | 23,805,510 |
| 2024-07-05 | $13.51 | $13.57 | $13.40 | $13.45 | $13.45 | 19,692,520 |
| 2024-07-04 | $13.71 | $13.71 | $13.49 | $13.51 | $13.51 | 19,559,700 |
| 2024-07-03 | $13.65 | $13.74 | $13.59 | $13.68 | $13.68 | 15,762,560 |
| 2024-07-02 | $13.76 | $13.83 | $13.63 | $13.67 | $13.67 | 17,853,000 |
| 2024-07-01 | $13.52 | $13.80 | $13.42 | $13.78 | $13.78 | 28,373,880 |
| 2024-06-28 | $13.66 | $13.78 | $13.44 | $13.55 | $13.55 | 37,850,020 |
| 2024-06-27 | $14.05 | $14.11 | $13.97 | $14.02 | $14.02 | 25,608,140 |
| 2024-06-26 | $13.83 | $14.20 | $13.82 | $14.11 | $14.11 | 31,358,640 |
| 2024-06-25 | $14.02 | $14.06 | $13.75 | $13.83 | $13.83 | 30,586,530 |
| 2024-06-24 | $14.05 | $14.17 | $13.95 | $14.02 | $14.02 | 28,969,640 |
| 2024-06-21 | $14.09 | $14.19 | $13.98 | $14.06 | $14.06 | 26,899,350 |
| 2024-06-20 | $14.12 | $14.21 | $14.02 | $14.08 | $14.08 | 25,516,600 |
| 2024-06-19 | $14.45 | $14.45 | $14.15 | $14.18 | $14.18 | 34,697,420 |
| 2024-06-18 | $14.32 | $14.65 | $14.29 | $14.44 | $14.44 | 58,135,450 |
| 2024-06-17 | $14.20 | $14.39 | $13.99 | $14.32 | $14.32 | 64,570,140 |
| 2024-06-14 | $13.81 | $14.69 | $13.81 | $14.44 | $14.44 | 132,948,260 |
| 2024-06-13 | $13.66 | $13.92 | $13.61 | $13.78 | $13.78 | 27,290,000 |
| 2024-06-12 | $13.67 | $13.70 | $13.58 | $13.64 | $13.64 | 17,160,510 |
| 2024-06-11 | $13.70 | $13.78 | $13.61 | $13.66 | $13.66 | 24,432,100 |
| 2024-06-07 | $13.73 | $13.79 | $13.51 | $13.78 | $13.78 | 28,994,640 |
| 2024-06-06 | $13.82 | $13.86 | $13.65 | $13.68 | $13.68 | 27,081,570 |
| 2024-06-05 | $13.83 | $13.96 | $13.80 | $13.82 | $13.82 | 25,097,520 |
| 2024-06-04 | $13.60 | $13.85 | $13.60 | $13.82 | $13.82 | 30,735,120 |
| 2024-06-03 | $13.91 | $13.92 | $13.55 | $13.65 | $13.65 | 43,957,470 |
| 2024-05-31 | $14.09 | $14.13 | $13.92 | $13.94 | $13.94 | 28,756,910 |
| 2024-05-30 | $14.00 | $14.14 | $13.92 | $14.09 | $14.09 | 30,632,340 |
| 2024-05-29 | $13.82 | $14.30 | $13.82 | $14.05 | $14.05 | 41,278,610 |
| 2024-05-28 | $13.95 | $14.05 | $13.83 | $13.85 | $13.85 | 30,392,980 |
| 2024-05-27 | $13.67 | $14.25 | $13.67 | $14.06 | $14.06 | 77,160,080 |
| 2024-05-24 | $13.69 | $13.76 | $13.58 | $13.60 | $13.60 | 18,483,760 |
| 2024-05-23 | $13.89 | $13.91 | $13.70 | $13.72 | $13.72 | 23,091,290 |
| 2024-05-22 | $13.88 | $13.98 | $13.86 | $13.92 | $13.92 | 19,953,660 |
| 2024-05-21 | $13.99 | $14.01 | $13.85 | $13.91 | $13.91 | 19,081,290 |
| 2024-05-20 | $13.93 | $14.16 | $13.90 | $14.01 | $14.01 | 38,601,600 |
| 2024-05-17 | $13.74 | $13.95 | $13.73 | $13.93 | $13.93 | 25,172,230 |
| 2024-05-16 | $13.75 | $13.88 | $13.73 | $13.74 | $13.74 | 23,019,350 |
| 2024-05-15 | $13.99 | $13.99 | $13.73 | $13.73 | $13.73 | 28,459,570 |
| 2024-05-14 | $13.95 | $13.97 | $13.84 | $13.93 | $13.93 | 24,357,470 |
| 2024-05-13 | $13.87 | $14.02 | $13.75 | $13.95 | $13.95 | 32,528,460 |
| 2024-05-10 | $13.81 | $13.92 | $13.79 | $13.88 | $13.88 | 31,206,870 |
| 2024-05-09 | $13.70 | $13.83 | $13.70 | $13.80 | $13.80 | 23,741,760 |
| 2024-05-08 | $13.81 | $13.83 | $13.66 | $13.71 | $13.71 | 24,075,320 |
| 2024-05-07 | $13.86 | $13.87 | $13.78 | $13.83 | $13.83 | 27,690,700 |
| 2024-05-06 | $13.90 | $13.96 | $13.81 | $13.86 | $13.86 | 42,037,380 |
| 2024-04-30 | $13.90 | $13.91 | $13.65 | $13.76 | $13.76 | 35,126,320 |
| 2024-04-29 | $13.85 | $14.03 | $13.74 | $13.88 | $13.88 | 65,865,250 |
| 2024-04-26 | $13.60 | $13.92 | $13.42 | $13.86 | $13.86 | 70,763,600 |
| 2024-04-25 | $13.28 | $13.42 | $13.27 | $13.35 | $13.35 | 16,089,240 |
| 2024-04-24 | $13.30 | $13.36 | $13.16 | $13.33 | $13.33 | 21,915,710 |
| 2024-04-23 | $13.39 | $13.47 | $13.30 | $13.31 | $13.31 | 20,110,790 |
| 2024-04-22 | $13.40 | $13.52 | $13.36 | $13.40 | $13.40 | 22,719,390 |
| 2024-04-19 | $13.39 | $13.48 | $13.35 | $13.41 | $13.41 | 23,557,120 |
| 2024-04-18 | $13.35 | $13.57 | $13.30 | $13.44 | $13.44 | 39,483,960 |
| 2024-04-17 | $13.16 | $13.39 | $13.10 | $13.39 | $13.39 | 33,117,460 |
| 2024-04-16 | $13.22 | $13.36 | $13.12 | $13.16 | $13.16 | 27,991,650 |
| 2024-04-15 | $13.05 | $13.35 | $12.93 | $13.32 | $13.32 | 37,985,470 |
| 2024-04-12 | $13.27 | $13.33 | $13.03 | $13.05 | $13.05 | 32,589,540 |
| 2024-04-11 | $13.30 | $13.41 | $13.26 | $13.27 | $13.27 | 24,722,560 |
| 2024-04-10 | $13.51 | $13.55 | $13.28 | $13.34 | $13.34 | 37,607,480 |
| 2024-04-09 | $13.51 | $13.59 | $13.48 | $13.54 | $13.54 | 30,073,410 |
| 2024-04-08 | $13.56 | $13.68 | $13.43 | $13.53 | $13.53 | 36,426,520 |
| 2024-04-03 | $13.81 | $13.84 | $13.71 | $13.73 | $13.73 | 30,344,140 |
| 2024-04-02 | $13.96 | $13.98 | $13.78 | $13.82 | $13.82 | 38,072,530 |
| 2024-04-01 | $13.89 | $14.03 | $13.87 | $13.97 | $13.97 | 47,062,250 |
| 2024-03-29 | $13.95 | $13.98 | $13.60 | $13.87 | $13.87 | 59,620,040 |
| 2024-03-28 | $14.28 | $14.38 | $14.18 | $14.25 | $14.25 | 25,356,650 |
| 2024-03-27 | $14.37 | $14.45 | $14.26 | $14.27 | $14.27 | 16,486,340 |
| 2024-03-26 | $14.37 | $14.45 | $14.36 | $14.43 | $14.43 | 16,093,690 |
| 2024-03-25 | $14.55 | $14.60 | $14.29 | $14.36 | $14.36 | 36,186,030 |
| 2024-03-22 | $14.78 | $14.79 | $14.50 | $14.65 | $14.65 | 27,610,640 |
| 2024-03-21 | $14.83 | $14.94 | $14.72 | $14.78 | $14.78 | 23,840,500 |
| 2024-03-20 | $14.77 | $14.85 | $14.70 | $14.76 | $14.76 | 20,567,860 |
| 2024-03-19 | $14.99 | $15.01 | $14.72 | $14.76 | $14.76 | 27,443,750 |
| 2024-03-18 | $14.75 | $15.07 | $14.75 | $15.00 | $15.00 | 39,678,150 |
| 2024-03-15 | $14.69 | $14.76 | $14.63 | $14.72 | $14.72 | 19,689,890 |
| 2024-03-14 | $14.76 | $14.86 | $14.64 | $14.70 | $14.70 | 20,430,360 |
| 2024-03-13 | $14.98 | $15.01 | $14.74 | $14.79 | $14.79 | 29,622,300 |
| 2024-03-12 | $15.03 | $15.06 | $14.91 | $15.00 | $15.00 | 24,317,570 |
| 2024-03-11 | $14.84 | $14.99 | $14.82 | $14.99 | $14.99 | 25,094,260 |
| 2024-03-08 | $14.82 | $14.88 | $14.79 | $14.82 | $14.82 | 21,811,130 |
| 2024-03-07 | $14.92 | $15.00 | $14.75 | $14.85 | $14.85 | 30,742,580 |
| 2024-03-06 | $14.96 | $15.03 | $14.89 | $14.92 | $14.92 | 24,548,400 |
| 2024-03-05 | $14.91 | $15.01 | $14.86 | $14.97 | $14.97 | 25,938,860 |
| 2024-03-04 | $15.11 | $15.14 | $14.94 | $14.96 | $14.96 | 26,437,820 |
| 2024-03-01 | $15.09 | $15.16 | $14.99 | $15.10 | $15.10 | 34,408,790 |
| 2024-02-29 | $14.91 | $15.10 | $14.89 | $15.09 | $15.09 | 41,949,940 |
| 2024-02-28 | $15.12 | $15.29 | $14.94 | $14.96 | $14.96 | 45,178,950 |
| 2024-02-27 | $15.02 | $15.09 | $14.98 | $15.09 | $15.09 | 28,097,090 |
| 2024-02-26 | $15.17 | $15.20 | $15.02 | $15.02 | $15.02 | 26,017,730 |
| 2024-02-23 | $15.25 | $15.31 | $15.13 | $15.18 | $15.18 | 29,991,380 |
| 2024-02-22 | $15.09 | $15.24 | $15.04 | $15.22 | $15.22 | 27,784,520 |
| 2024-02-21 | $14.88 | $15.33 | $14.84 | $15.09 | $15.09 | 47,640,230 |
| 2024-02-20 | $14.78 | $15.08 | $14.71 | $14.96 | $14.96 | 32,774,990 |
| 2024-02-19 | $14.80 | $14.81 | $14.57 | $14.79 | $14.79 | 33,072,690 |
| 2024-02-08 | $14.86 | $14.95 | $14.70 | $14.86 | $14.86 | 48,525,050 |
| 2024-02-07 | $14.75 | $14.85 | $14.60 | $14.77 | $14.77 | 43,939,090 |
| 2024-02-06 | $14.20 | $14.81 | $14.12 | $14.71 | $14.71 | 40,623,500 |
| 2024-02-05 | $14.20 | $14.43 | $13.99 | $14.20 | $14.20 | 43,705,950 |
| 2024-02-02 | $14.64 | $14.69 | $13.90 | $14.34 | $14.34 | 41,371,650 |
| 2024-02-01 | $14.57 | $14.75 | $14.37 | $14.64 | $14.64 | 32,992,060 |
| 2024-01-31 | $14.80 | $14.83 | $14.50 | $14.61 | $14.61 | 30,289,300 |
| 2024-01-30 | $14.92 | $15.09 | $14.80 | $14.83 | $14.83 | 27,407,240 |
| 2024-01-29 | $15.06 | $15.23 | $14.98 | $15.02 | $15.02 | 36,363,670 |
| 2024-01-26 | $15.03 | $15.11 | $14.91 | $15.06 | $15.06 | 35,042,380 |
| 2024-01-25 | $14.70 | $15.09 | $14.61 | $15.06 | $15.06 | 54,825,150 |
| 2024-01-24 | $14.32 | $14.84 | $14.18 | $14.74 | $14.74 | 41,306,630 |
| 2024-01-23 | $14.25 | $14.35 | $13.95 | $14.25 | $14.25 | 24,571,030 |
| 2024-01-22 | $14.33 | $14.49 | $14.04 | $14.14 | $14.14 | 32,037,020 |
| 2024-01-19 | $14.37 | $14.46 | $14.23 | $14.37 | $14.37 | 24,995,600 |
| 2024-01-18 | $14.59 | $14.66 | $13.98 | $14.46 | $14.46 | 47,879,290 |
| 2024-01-17 | $14.69 | $14.86 | $14.65 | $14.65 | $14.65 | 26,220,070 |
| 2024-01-16 | $14.50 | $14.75 | $14.47 | $14.75 | $14.75 | 25,139,760 |
| 2024-01-15 | $14.41 | $14.66 | $14.36 | $14.52 | $14.52 | 15,079,470 |
| 2024-01-12 | $14.39 | $14.53 | $14.37 | $14.47 | $14.47 | 20,704,170 |
| 2024-01-11 | $14.41 | $14.46 | $14.26 | $14.43 | $14.43 | 21,542,960 |
| 2024-01-10 | $14.50 | $14.56 | $14.37 | $14.41 | $14.41 | 17,573,760 |
| 2024-01-09 | $14.58 | $14.65 | $14.43 | $14.53 | $14.53 | 21,243,210 |
| 2024-01-08 | $14.84 | $14.84 | $14.57 | $14.68 | $14.68 | 22,253,060 |
| 2024-01-05 | $14.82 | $15.02 | $14.75 | $14.89 | $14.89 | 22,882,870 |
| 2024-01-04 | $14.95 | $14.98 | $14.70 | $14.89 | $14.89 | 21,543,180 |
| 2024-01-03 | $14.81 | $14.98 | $14.81 | $14.96 | $14.96 | 15,939,350 |
| 2024-01-02 | $14.85 | $14.98 | $14.84 | $14.87 | $14.87 | 20,156,310 |
| 2024-01-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-12-29 | $14.80 | $14.93 | $14.79 | $14.88 | $14.88 | 16,662,800 |
| 2023-12-28 | $14.67 | $14.88 | $14.56 | $14.84 | $14.84 | 24,866,880 |
| 2023-12-27 | $14.62 | $14.74 | $14.50 | $14.68 | $14.68 | 17,077,210 |
| 2023-12-26 | $14.65 | $14.70 | $14.49 | $14.64 | $14.64 | 14,639,860 |
| 2023-12-25 | $14.58 | $14.74 | $14.57 | $14.69 | $14.69 | 12,490,160 |
| 2023-12-22 | $14.61 | $14.70 | $14.50 | $14.68 | $14.68 | 16,786,280 |
| 2023-12-21 | $14.61 | $14.66 | $14.50 | $14.64 | $14.64 | 20,136,470 |
| 2023-12-20 | $14.98 | $14.99 | $14.65 | $14.66 | $14.66 | 25,245,060 |
| 2023-12-19 | $14.98 | $15.03 | $14.81 | $15.00 | $15.00 | 21,698,300 |
| 2023-12-18 | $14.92 | $15.02 | $14.87 | $14.97 | $14.97 | 20,482,660 |
| 2023-12-14 | $14.98 | $15.31 | $14.89 | $15.00 | $15.00 | 27,281,070 |
| 2023-12-13 | $14.95 | $15.05 | $14.84 | $14.96 | $14.96 | 26,590,730 |
| 2023-12-12 | $14.88 | $15.05 | $14.86 | $14.95 | $14.95 | 14,548,780 |
| 2023-12-11 | $14.70 | $14.96 | $14.50 | $14.93 | $14.93 | 22,902,930 |
| 2023-12-08 | $14.81 | $14.88 | $14.72 | $14.74 | $14.74 | 16,745,670 |
| 2023-12-07 | $14.80 | $14.90 | $14.75 | $14.83 | $14.83 | 14,663,250 |
| 2023-12-06 | $14.90 | $14.98 | $14.74 | $14.80 | $14.80 | 16,582,170 |
| 2023-12-05 | $15.09 | $15.11 | $14.87 | $14.89 | $14.89 | 15,328,250 |
| 2023-12-04 | $15.10 | $15.20 | $15.07 | $15.11 | $15.11 | 12,857,630 |
| 2023-12-01 | $15.05 | $15.13 | $14.97 | $15.07 | $15.07 | 20,484,100 |
| 2023-11-30 | $14.92 | $15.11 | $14.92 | $15.10 | $15.10 | 15,721,730 |
| 2023-11-29 | $15.20 | $15.23 | $14.91 | $14.98 | $14.98 | 17,460,250 |
| 2023-11-28 | $15.10 | $15.16 | $15.04 | $15.08 | $15.08 | 11,679,670 |
| 2023-11-27 | $15.17 | $15.17 | $15.00 | $15.10 | $15.10 | 21,358,490 |
| 2023-11-24 | $15.26 | $15.36 | $15.18 | $15.22 | $15.22 | 16,774,800 |
| 2023-11-23 | $15.19 | $15.30 | $15.15 | $15.27 | $15.27 | 15,752,750 |
| 2023-11-22 | $15.24 | $15.37 | $15.20 | $15.21 | $15.21 | 16,644,260 |
| 2023-11-21 | $15.28 | $15.50 | $15.25 | $15.27 | $15.27 | 22,975,380 |
| 2023-11-20 | $15.29 | $15.32 | $15.07 | $15.26 | $15.26 | 21,358,830 |
| 2023-11-17 | $15.19 | $15.29 | $15.18 | $15.27 | $15.27 | 13,871,290 |
| 2023-11-16 | $15.29 | $15.40 | $15.23 | $15.24 | $15.24 | 16,792,420 |
| 2023-11-15 | $15.37 | $15.44 | $15.26 | $15.29 | $15.29 | 23,000,440 |
| 2023-11-14 | $15.14 | $15.40 | $15.09 | $15.25 | $15.25 | 30,035,830 |
| 2023-11-13 | $15.17 | $15.18 | $14.99 | $15.09 | $15.09 | 16,805,980 |
| 2023-11-10 | $15.10 | $15.17 | $15.04 | $15.09 | $15.09 | 16,535,500 |
| 2023-11-09 | $15.18 | $15.19 | $15.03 | $15.13 | $15.13 | 18,287,460 |
| 2023-11-08 | $15.25 | $15.29 | $15.08 | $15.19 | $15.19 | 23,896,700 |
| 2023-11-07 | $15.22 | $15.34 | $15.18 | $15.26 | $15.26 | 28,910,940 |
| 2023-11-06 | $15.25 | $15.38 | $15.07 | $15.29 | $15.29 | 53,583,150 |
| 2023-11-03 | $14.85 | $15.03 | $14.83 | $14.94 | $14.94 | 17,870,920 |
| 2023-11-02 | $14.90 | $15.11 | $14.86 | $14.87 | $14.87 | 20,985,330 |
| 2023-11-01 | $14.85 | $14.96 | $14.80 | $14.92 | $14.92 | 28,666,700 |
| 2023-10-31 | $14.77 | $14.88 | $14.71 | $14.77 | $14.77 | 30,303,680 |
| 2023-10-30 | $14.62 | $14.71 | $14.55 | $14.58 | $14.58 | 16,932,100 |
| 2023-10-27 | $14.57 | $14.72 | $14.54 | $14.69 | $14.69 | 16,444,340 |
| 2023-10-26 | $14.50 | $14.64 | $14.50 | $14.61 | $14.61 | 12,550,840 |
| 2023-10-25 | $14.58 | $14.66 | $14.51 | $14.58 | $14.58 | 20,924,360 |
| 2023-10-24 | $14.18 | $14.53 | $14.18 | $14.50 | $14.50 | 20,310,500 |
| 2023-10-23 | $14.35 | $14.36 | $14.07 | $14.15 | $14.15 | 19,755,910 |
| 2023-10-20 | $14.40 | $14.53 | $14.35 | $14.42 | $14.42 | 17,676,910 |
| 2023-10-19 | $14.48 | $14.64 | $14.43 | $14.46 | $14.46 | 25,742,650 |
| 2023-10-18 | $14.56 | $14.64 | $14.52 | $14.53 | $14.53 | 13,127,330 |
| 2023-10-17 | $14.55 | $14.70 | $14.51 | $14.60 | $14.60 | 19,164,510 |
| 2023-10-16 | $14.45 | $14.56 | $14.40 | $14.48 | $14.48 | 12,248,500 |
| 2023-10-13 | $14.51 | $14.51 | $14.43 | $14.47 | $14.47 | 10,376,100 |
| 2023-10-12 | $14.52 | $14.58 | $14.49 | $14.56 | $14.56 | 13,222,100 |
| 2023-10-11 | $14.48 | $14.56 | $14.39 | $14.39 | $14.39 | 12,145,100 |
| 2023-10-10 | $14.58 | $14.58 | $14.41 | $14.41 | $14.41 | 11,978,340 |
| 2023-10-09 | $14.49 | $14.57 | $14.34 | $14.49 | $14.49 | 17,434,570 |
| 2023-09-28 | $14.75 | $14.79 | $14.53 | $14.54 | $14.54 | 28,921,580 |
| 2023-09-27 | $14.68 | $14.80 | $14.66 | $14.75 | $14.75 | 20,396,170 |
| 2023-09-26 | $14.76 | $14.79 | $14.66 | $14.68 | $14.68 | 16,908,360 |
| 2023-09-25 | $14.81 | $14.84 | $14.71 | $14.78 | $14.78 | 21,108,910 |
| 2023-09-22 | $14.61 | $14.92 | $14.57 | $14.90 | $14.90 | 27,369,880 |
| 2023-09-21 | $14.67 | $14.77 | $14.62 | $14.63 | $14.63 | 16,035,400 |
| 2023-09-20 | $14.78 | $14.80 | $14.67 | $14.69 | $14.69 | 14,736,710 |
| 2023-09-19 | $14.76 | $14.84 | $14.71 | $14.81 | $14.81 | 16,694,940 |
| 2023-09-18 | $14.70 | $14.79 | $14.64 | $14.76 | $14.76 | 14,778,710 |
| 2023-09-15 | $14.90 | $14.97 | $14.69 | $14.72 | $14.72 | 31,997,930 |
| 2023-09-14 | $14.69 | $14.87 | $14.64 | $14.86 | $14.86 | 22,929,950 |
| 2023-09-13 | $14.87 | $14.89 | $14.60 | $14.65 | $14.65 | 19,208,430 |
| 2023-09-12 | $14.90 | $14.94 | $14.84 | $14.88 | $14.88 | 15,133,640 |
| 2023-09-11 | $14.74 | $15.02 | $14.68 | $14.95 | $14.95 | 32,984,730 |
| 2023-09-08 | $14.60 | $14.75 | $14.55 | $14.70 | $14.70 | 15,294,210 |
| 2023-09-07 | $14.66 | $14.75 | $14.62 | $14.64 | $14.64 | 18,832,150 |
| 2023-09-06 | $14.61 | $14.71 | $14.60 | $14.67 | $14.67 | 18,007,710 |
| 2023-09-05 | $14.69 | $14.73 | $14.61 | $14.65 | $14.65 | 17,828,440 |
| 2023-09-04 | $14.62 | $14.80 | $14.57 | $14.75 | $14.75 | 26,442,350 |
| 2023-09-01 | $14.62 | $14.71 | $14.53 | $14.57 | $14.57 | 23,535,790 |
| 2023-08-31 | $14.76 | $14.81 | $14.56 | $14.56 | $14.56 | 27,325,290 |
| 2023-08-30 | $15.03 | $15.03 | $14.70 | $14.71 | $14.71 | 40,712,900 |
| 2023-08-29 | $15.03 | $15.17 | $14.73 | $15.05 | $15.05 | 63,759,550 |
| 2023-08-28 | $16.30 | $16.40 | $15.08 | $15.13 | $15.13 | 124,862,290 |
| 2023-08-25 | $14.91 | $15.08 | $14.89 | $14.95 | $14.95 | 24,339,810 |
| 2023-08-24 | $14.99 | $15.18 | $14.91 | $14.97 | $14.97 | 25,090,230 |
| 2023-08-23 | $14.94 | $15.10 | $14.87 | $14.89 | $14.89 | 24,123,540 |
| 2023-08-22 | $14.98 | $15.08 | $14.80 | $15.03 | $15.03 | 36,294,740 |
| 2023-08-21 | $15.20 | $15.30 | $14.87 | $14.89 | $14.89 | 37,585,600 |
| 2023-08-18 | $15.51 | $15.66 | $15.26 | $15.30 | $15.30 | 29,774,360 |
| 2023-08-17 | $15.44 | $15.58 | $15.27 | $15.49 | $15.49 | 33,655,770 |
| 2023-08-16 | $15.30 | $15.78 | $15.23 | $15.55 | $15.55 | 38,563,960 |
| 2023-08-15 | $15.25 | $15.48 | $15.23 | $15.48 | $15.48 | 30,606,140 |
| 2023-08-14 | $15.20 | $15.48 | $15.14 | $15.33 | $15.33 | 38,501,600 |
| 2023-08-11 | $15.88 | $15.88 | $15.38 | $15.41 | $15.41 | 58,345,110 |
| 2023-08-10 | $15.79 | $15.90 | $15.73 | $15.90 | $15.90 | 45,476,570 |
| 2023-08-09 | $15.77 | $15.93 | $15.68 | $15.79 | $15.79 | 42,062,400 |
| 2023-08-08 | $15.61 | $16.10 | $15.35 | $15.84 | $15.84 | 68,478,510 |
| 2023-08-07 | $15.65 | $15.82 | $15.57 | $15.76 | $15.76 | 51,793,900 |
| 2023-08-04 | $15.99 | $16.36 | $15.90 | $15.90 | $15.90 | 149,640,060 |
| 2023-08-03 | $15.55 | $15.84 | $15.36 | $15.80 | $15.80 | 65,063,440 |
| 2023-08-02 | $15.45 | $15.80 | $15.40 | $15.47 | $15.47 | 46,407,480 |
| 2023-08-01 | $15.47 | $15.80 | $15.40 | $15.50 | $15.50 | 55,793,960 |
| 2023-07-31 | $15.79 | $16.01 | $15.58 | $15.58 | $15.58 | 99,268,670 |
| 2023-07-28 | $14.99 | $15.83 | $14.90 | $15.69 | $15.69 | 98,405,920 |
| 2023-07-27 | $15.05 | $15.10 | $14.88 | $14.91 | $14.91 | 21,757,220 |
| 2023-07-26 | $14.90 | $15.06 | $14.87 | $15.03 | $15.03 | 30,786,180 |
| 2023-07-25 | $14.78 | $15.08 | $14.68 | $14.99 | $14.99 | 64,032,590 |
| 2023-07-24 | $14.40 | $14.55 | $14.33 | $14.45 | $14.45 | 8,691,020 |
| 2023-07-21 | $14.47 | $14.60 | $14.44 | $14.49 | $14.49 | 9,003,350 |
| 2023-07-20 | $14.64 | $14.65 | $14.45 | $14.47 | $14.47 | 13,362,210 |
| 2023-07-19 | $14.48 | $14.63 | $14.41 | $14.61 | $14.61 | 14,388,860 |
| 2023-07-18 | $14.45 | $14.55 | $14.45 | $14.51 | $14.51 | 9,408,150 |
| 2023-07-17 | $14.45 | $14.52 | $14.37 | $14.50 | $14.50 | 9,450,580 |
| 2023-07-14 | $14.56 | $14.58 | $14.48 | $14.48 | $14.48 | 9,840,440 |
| 2023-07-13 | $14.44 | $14.60 | $14.42 | $14.54 | $14.54 | 19,233,800 |
| 2023-07-12 | $14.47 | $14.52 | $14.35 | $14.37 | $14.37 | 11,115,520 |
| 2023-07-11 | $14.46 | $14.53 | $14.41 | $14.48 | $14.48 | 10,586,610 |
| 2023-07-10 | $14.45 | $14.54 | $14.38 | $14.47 | $14.47 | 16,579,650 |
| 2023-07-07 | $14.15 | $14.44 | $14.12 | $14.38 | $14.38 | 21,367,690 |
| 2023-07-06 | $14.17 | $14.30 | $14.16 | $14.18 | $14.18 | 8,588,260 |
| 2023-07-05 | $14.28 | $14.31 | $14.18 | $14.20 | $14.20 | 9,033,410 |
| 2023-07-04 | $14.20 | $14.30 | $14.16 | $14.28 | $14.28 | 12,867,790 |
| 2023-07-03 | $14.02 | $14.24 | $14.01 | $14.22 | $14.22 | 17,364,730 |
| 2023-06-30 | $13.78 | $14.04 | $13.77 | $13.99 | $13.99 | 17,401,570 |
| 2023-06-29 | $13.84 | $13.85 | $13.78 | $13.78 | $13.78 | 15,231,330 |
| 2023-06-28 | $14.32 | $14.36 | $14.26 | $14.30 | $13.77 | 14,625,490 |
| 2023-06-27 | $14.24 | $14.34 | $14.22 | $14.30 | $13.77 | 15,365,840 |
| 2023-06-26 | $14.51 | $14.53 | $14.19 | $14.22 | $13.69 | 24,480,500 |
| 2023-06-21 | $14.72 | $14.77 | $14.59 | $14.61 | $14.07 | 17,520,420 |
| 2023-06-20 | $14.79 | $14.85 | $14.72 | $14.75 | $14.20 | 15,498,220 |
| 2023-06-19 | $14.94 | $14.94 | $14.74 | $14.75 | $14.20 | 17,295,250 |
| 2023-06-16 | $14.89 | $14.96 | $14.85 | $14.94 | $14.39 | 21,216,750 |
| 2023-06-15 | $14.84 | $14.97 | $14.73 | $14.88 | $14.33 | 36,622,940 |
| 2023-06-14 | $14.94 | $15.10 | $14.82 | $14.84 | $14.29 | 19,460,190 |
| 2023-06-13 | $14.88 | $14.93 | $14.82 | $14.92 | $14.37 | 12,386,100 |
| 2023-06-12 | $14.85 | $14.90 | $14.78 | $14.86 | $14.31 | 15,121,990 |
| 2023-06-09 | $14.89 | $14.92 | $14.81 | $14.88 | $14.33 | 15,575,080 |
| 2023-06-08 | $14.75 | $14.90 | $14.63 | $14.88 | $14.33 | 16,954,470 |
| 2023-06-07 | $14.65 | $14.83 | $14.63 | $14.74 | $14.19 | 10,759,090 |
| 2023-06-06 | $14.79 | $14.89 | $14.62 | $14.63 | $14.63 | 17,433,240 |
| 2023-06-05 | $14.85 | $14.87 | $14.74 | $14.78 | $14.78 | 10,454,370 |
| 2023-06-02 | $14.82 | $14.88 | $14.77 | $14.83 | $14.83 | 14,683,170 |
| 2023-06-01 | $14.74 | $14.89 | $14.73 | $14.80 | $14.80 | 16,350,260 |
| 2023-05-31 | $14.76 | $14.82 | $14.68 | $14.80 | $14.80 | 17,725,870 |
| 2023-05-30 | $14.66 | $14.78 | $14.55 | $14.78 | $14.78 | 16,503,280 |
| 2023-05-29 | $14.70 | $14.79 | $14.62 | $14.66 | $14.66 | 15,949,340 |
| 2023-05-26 | $14.60 | $14.69 | $14.52 | $14.67 | $14.67 | 12,208,260 |
| 2023-05-25 | $14.51 | $14.60 | $14.46 | $14.60 | $14.60 | 17,906,750 |
| 2023-05-24 | $14.76 | $14.80 | $14.53 | $14.53 | $14.53 | 26,057,210 |
| 2023-05-23 | $14.99 | $15.00 | $14.79 | $14.79 | $14.79 | 19,510,510 |
| 2023-05-22 | $15.01 | $15.10 | $14.91 | $14.94 | $14.94 | 25,586,600 |
| 2023-05-19 | $15.32 | $15.34 | $15.02 | $15.04 | $15.04 | 24,727,740 |
| 2023-05-18 | $15.36 | $15.48 | $15.27 | $15.34 | $15.34 | 23,604,410 |
| 2023-05-17 | $15.25 | $15.40 | $15.21 | $15.28 | $15.28 | 18,141,440 |
| 2023-05-16 | $15.40 | $15.55 | $15.27 | $15.30 | $15.30 | 21,459,210 |
| 2023-05-15 | $15.25 | $15.43 | $14.95 | $15.40 | $15.40 | 39,827,580 |
| 2023-05-12 | $15.35 | $15.49 | $15.21 | $15.22 | $15.22 | 27,158,940 |
| 2023-05-11 | $15.50 | $15.58 | $15.30 | $15.33 | $15.33 | 31,474,970 |
| 2023-05-10 | $15.68 | $15.85 | $15.27 | $15.32 | $15.32 | 66,125,000 |
| 2023-05-09 | $15.88 | $16.50 | $15.77 | $15.79 | $15.79 | 147,693,770 |
| 2023-05-08 | $15.55 | $15.95 | $15.40 | $15.78 | $15.78 | 72,220,710 |
| 2023-05-05 | $15.33 | $15.95 | $15.32 | $15.53 | $15.53 | 65,993,700 |
| 2023-05-04 | $15.12 | $15.30 | $15.05 | $15.30 | $15.30 | 43,385,500 |
| 2023-05-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-05-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-04-28 | $14.86 | $15.27 | $14.77 | $15.12 | $15.12 | 37,656,810 |
| 2023-04-27 | $14.65 | $14.87 | $14.61 | $14.83 | $14.83 | 21,988,090 |
| 2023-04-26 | $14.77 | $14.81 | $14.65 | $14.70 | $14.70 | 20,111,010 |
| 2023-04-25 | $14.68 | $14.82 | $14.62 | $14.80 | $14.80 | 25,476,300 |
| 2023-04-24 | $14.72 | $14.87 | $14.60 | $14.66 | $14.66 | 21,528,350 |
| 2023-04-21 | $15.17 | $15.18 | $14.67 | $14.68 | $14.68 | 37,532,030 |
| 2023-04-20 | $15.13 | $15.17 | $14.94 | $15.15 | $15.15 | 28,107,380 |
| 2023-04-19 | $15.23 | $15.28 | $15.08 | $15.10 | $15.10 | 31,546,420 |
| 2023-04-18 | $15.30 | $15.43 | $15.21 | $15.27 | $15.27 | 32,307,690 |
| 2023-04-17 | $15.04 | $15.43 | $14.98 | $15.35 | $15.35 | 54,860,630 |
| 2023-04-14 | $15.01 | $15.06 | $14.90 | $14.99 | $14.99 | 20,270,470 |
| 2023-04-13 | $14.89 | $15.06 | $14.85 | $14.97 | $14.97 | 32,657,540 |
| 2023-04-12 | $14.96 | $15.07 | $14.89 | $14.96 | $14.96 | 31,997,730 |
| 2023-04-11 | $14.94 | $15.17 | $14.87 | $14.96 | $14.96 | 33,035,700 |
| 2023-04-10 | $15.09 | $15.17 | $14.87 | $14.90 | $14.90 | 30,474,910 |
| 2023-04-07 | $14.98 | $15.04 | $14.86 | $14.98 | $14.98 | 28,383,590 |
| 2023-04-06 | $14.99 | $15.03 | $14.84 | $14.93 | $14.93 | 35,433,500 |
| 2023-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-04 | $14.63 | $15.10 | $14.59 | $15.00 | $15.00 | 74,324,840 |
| 2023-04-03 | $14.36 | $14.68 | $14.35 | $14.61 | $14.61 | 44,600,270 |
| 2023-03-31 | $14.41 | $14.45 | $14.34 | $14.36 | $14.36 | 17,846,860 |
| 2023-03-30 | $14.37 | $14.44 | $14.20 | $14.41 | $14.41 | 23,119,580 |
| 2023-03-29 | $14.43 | $14.48 | $14.31 | $14.35 | $14.35 | 13,914,910 |
| 2023-03-28 | $14.44 | $14.49 | $14.38 | $14.42 | $14.42 | 16,133,650 |
| 2023-03-27 | $14.41 | $14.49 | $14.29 | $14.46 | $14.46 | 20,216,250 |
| 2023-03-24 | $14.51 | $14.52 | $14.37 | $14.43 | $14.43 | 17,688,710 |
| 2023-03-23 | $14.23 | $14.50 | $14.20 | $14.50 | $14.50 | 29,267,020 |
| 2023-03-22 | $14.28 | $14.34 | $14.21 | $14.30 | $14.30 | 20,737,340 |
| 2023-03-21 | $14.30 | $14.35 | $14.12 | $14.25 | $14.25 | 28,559,620 |
| 2023-03-20 | $14.25 | $14.40 | $14.19 | $14.25 | $14.25 | 26,031,430 |
| 2023-03-17 | $14.18 | $14.36 | $14.16 | $14.25 | $14.25 | 31,261,280 |
| 2023-03-16 | $14.07 | $14.15 | $14.02 | $14.05 | $14.05 | 19,150,650 |
| 2023-03-15 | $14.15 | $14.19 | $14.10 | $14.14 | $14.14 | 13,949,590 |
| 2023-03-14 | $14.11 | $14.14 | $13.98 | $14.02 | $14.02 | 15,447,550 |
| 2023-03-13 | $13.99 | $14.16 | $13.97 | $14.14 | $14.14 | 16,751,920 |
| 2023-03-10 | $14.16 | $14.18 | $13.97 | $13.97 | $13.97 | 26,793,530 |
| 2023-03-09 | $14.28 | $14.29 | $14.19 | $14.21 | $14.21 | 13,157,950 |
| 2023-03-08 | $14.23 | $14.27 | $14.19 | $14.25 | $14.25 | 13,677,950 |
| 2023-03-07 | $14.43 | $14.62 | $14.25 | $14.27 | $14.27 | 32,850,910 |
| 2023-03-06 | $14.60 | $14.61 | $14.41 | $14.42 | $14.42 | 21,699,420 |
| 2023-03-03 | $14.50 | $14.60 | $14.43 | $14.58 | $14.58 | 24,183,690 |
| 2023-03-02 | $14.47 | $14.53 | $14.42 | $14.50 | $14.50 | 19,182,960 |
| 2023-03-01 | $14.29 | $14.49 | $14.25 | $14.46 | $14.46 | 23,719,190 |
| 2023-02-28 | $14.24 | $14.32 | $14.17 | $14.29 | $14.29 | 11,916,460 |
| 2023-02-27 | $14.22 | $14.29 | $14.18 | $14.20 | $14.20 | 12,341,010 |
| 2023-02-24 | $14.44 | $14.47 | $14.25 | $14.28 | $14.28 | 24,184,080 |
| 2023-02-23 | $14.41 | $14.57 | $14.39 | $14.46 | $14.46 | 21,281,740 |
| 2023-02-22 | $14.41 | $14.50 | $14.35 | $14.39 | $14.39 | 18,817,950 |
| 2023-02-21 | $14.43 | $14.53 | $14.37 | $14.50 | $14.50 | 23,258,650 |
| 2023-02-20 | $14.19 | $14.49 | $14.11 | $14.46 | $14.46 | 43,492,490 |
| 2023-02-17 | $14.10 | $14.18 | $14.01 | $14.02 | $14.02 | 20,080,700 |
| 2023-02-16 | $14.22 | $14.40 | $14.04 | $14.10 | $14.10 | 33,568,170 |
| 2023-02-15 | $14.29 | $14.31 | $14.20 | $14.22 | $14.22 | 13,094,560 |
| 2023-02-14 | $14.32 | $14.33 | $14.24 | $14.29 | $14.29 | 14,049,990 |
| 2023-02-13 | $14.21 | $14.32 | $14.16 | $14.29 | $14.29 | 21,999,590 |
| 2023-02-10 | $14.21 | $14.27 | $14.16 | $14.22 | $14.22 | 17,983,550 |
| 2023-02-09 | $14.10 | $14.25 | $14.05 | $14.25 | $14.25 | 21,173,700 |
| 2023-02-08 | $14.24 | $14.28 | $14.09 | $14.10 | $14.10 | 20,911,050 |
| 2023-02-07 | $14.18 | $14.23 | $14.13 | $14.19 | $14.19 | 16,000,470 |
| 2023-02-06 | $14.20 | $14.24 | $14.12 | $14.16 | $14.16 | 20,475,000 |
| 2023-02-03 | $14.34 | $14.39 | $14.18 | $14.28 | $14.28 | 24,328,720 |
| 2023-02-02 | $14.74 | $14.77 | $14.36 | $14.38 | $14.38 | 43,400,420 |
| 2023-02-01 | $14.31 | $14.55 | $14.27 | $14.55 | $14.55 | 23,741,950 |
| 2023-01-31 | $14.41 | $14.47 | $14.25 | $14.27 | $14.27 | 22,988,440 |
| 2023-01-30 | $14.69 | $14.70 | $14.40 | $14.42 | $14.42 | 32,439,990 |
| 2023-01-20 | $14.41 | $14.51 | $14.31 | $14.49 | $14.49 | 32,106,090 |
| 2023-01-19 | $14.21 | $14.42 | $14.19 | $14.41 | $14.41 | 28,946,230 |
| 2023-01-18 | $14.26 | $14.35 | $14.22 | $14.25 | $14.25 | 20,997,360 |
| 2023-01-17 | $14.22 | $14.32 | $14.15 | $14.30 | $14.30 | 29,090,560 |
| 2023-01-16 | $13.92 | $14.43 | $13.89 | $14.23 | $14.23 | 56,703,890 |
| 2023-01-13 | $13.70 | $13.90 | $13.67 | $13.88 | $13.88 | 27,501,880 |
| 2023-01-12 | $13.66 | $13.72 | $13.58 | $13.70 | $13.70 | 13,624,990 |
| 2023-01-11 | $13.72 | $13.79 | $13.63 | $13.64 | $13.64 | 18,764,860 |
| 2023-01-10 | $13.75 | $13.85 | $13.70 | $13.72 | $13.72 | 22,442,400 |
| 2023-01-09 | $13.69 | $13.87 | $13.66 | $13.73 | $13.73 | 24,608,840 |
| 2023-01-06 | $13.62 | $13.70 | $13.52 | $13.61 | $13.61 | 17,977,540 |
| 2023-01-05 | $13.53 | $13.67 | $13.51 | $13.61 | $13.61 | 25,978,140 |
| 2023-01-04 | $13.45 | $13.53 | $13.40 | $13.46 | $13.46 | 22,523,700 |
| 2023-01-03 | $13.45 | $13.47 | $13.15 | $13.45 | $13.45 | 44,530,830 |
| 2023-01-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-12-30 | $13.58 | $13.63 | $13.55 | $13.59 | $13.59 | 13,835,190 |
| 2022-12-29 | $13.54 | $13.57 | $13.46 | $13.53 | $13.53 | 12,834,750 |
| 2022-12-28 | $13.60 | $13.63 | $13.53 | $13.58 | $13.58 | 13,093,060 |
| 2022-12-27 | $13.62 | $13.68 | $13.57 | $13.64 | $13.64 | 13,274,210 |
| 2022-12-26 | $13.51 | $13.55 | $13.43 | $13.53 | $13.53 | 12,176,760 |
| 2022-12-23 | $13.46 | $13.59 | $13.39 | $13.49 | $13.49 | 15,458,640 |
| 2022-12-22 | $13.69 | $13.75 | $13.47 | $13.52 | $13.52 | 22,610,470 |
| 2022-12-21 | $13.65 | $13.75 | $13.46 | $13.60 | $13.60 | 21,064,920 |
| 2022-12-20 | $13.71 | $13.80 | $13.62 | $13.67 | $13.67 | 16,939,280 |
| 2022-12-19 | $14.09 | $14.16 | $13.69 | $13.75 | $13.75 | 23,295,560 |
| 2022-12-16 | $14.01 | $14.14 | $14.00 | $14.11 | $14.11 | 12,746,120 |
| 2022-12-15 | $14.16 | $14.24 | $14.05 | $14.07 | $14.07 | 14,721,890 |
| 2022-12-14 | $14.20 | $14.26 | $14.12 | $14.21 | $14.21 | 15,381,600 |
| 2022-12-13 | $14.23 | $14.31 | $14.16 | $14.18 | $14.18 | 21,301,720 |
| 2022-12-12 | $14.23 | $14.32 | $14.18 | $14.19 | $14.19 | 32,574,200 |
| 2022-12-09 | $14.21 | $14.52 | $14.14 | $14.30 | $14.30 | 77,958,380 |
| 2022-12-08 | $14.20 | $14.25 | $14.13 | $14.21 | $14.21 | 26,839,970 |
| 2022-12-07 | $14.31 | $14.35 | $14.12 | $14.22 | $14.22 | 34,360,540 |
| 2022-12-06 | $14.39 | $14.47 | $14.26 | $14.32 | $14.32 | 28,483,640 |
| 2022-12-05 | $14.22 | $14.53 | $14.22 | $14.41 | $14.41 | 47,187,150 |
| 2022-12-01 | $14.19 | $14.40 | $14.10 | $14.12 | $14.12 | 46,981,520 |
| 2022-11-30 | $14.02 | $14.17 | $13.99 | $13.99 | $13.99 | 28,750,550 |
| 2022-11-29 | $13.67 | $14.10 | $13.66 | $14.03 | $14.03 | 43,066,710 |
| 2022-11-28 | $13.65 | $13.70 | $13.52 | $13.67 | $13.67 | 27,840,650 |
| 2022-11-25 | $13.78 | $13.96 | $13.74 | $13.88 | $13.88 | 20,375,600 |
| 2022-11-24 | $13.92 | $13.97 | $13.77 | $13.78 | $13.78 | 16,049,570 |
| 2022-11-23 | $13.75 | $13.93 | $13.74 | $13.86 | $13.86 | 19,678,070 |
| 2022-11-22 | $13.69 | $13.88 | $13.66 | $13.78 | $13.78 | 20,346,780 |
| 2022-11-21 | $13.76 | $13.77 | $13.62 | $13.69 | $13.69 | 19,545,520 |
| 2022-11-18 | $13.95 | $14.04 | $13.80 | $13.81 | $13.81 | 22,633,990 |
| 2022-11-17 | $13.88 | $14.00 | $13.83 | $13.96 | $13.96 | 21,356,060 |
| 2022-11-16 | $14.00 | $14.06 | $13.91 | $13.92 | $13.92 | 23,949,560 |
| 2022-11-15 | $13.76 | $14.23 | $13.75 | $14.09 | $14.09 | 57,359,320 |
| 2022-11-14 | $13.84 | $14.04 | $13.78 | $13.80 | $13.80 | 34,782,450 |
| 2022-11-11 | $13.71 | $13.93 | $13.63 | $13.78 | $13.78 | 39,381,050 |
| 2022-11-10 | $13.39 | $13.53 | $13.34 | $13.50 | $13.50 | 15,547,700 |
| 2022-11-09 | $13.48 | $13.52 | $13.43 | $13.44 | $13.44 | 11,318,030 |
| 2022-11-08 | $13.55 | $13.58 | $13.42 | $13.47 | $13.47 | 18,077,140 |
| 2022-11-07 | $13.50 | $13.62 | $13.47 | $13.54 | $13.54 | 26,525,150 |
| 2022-11-04 | $13.25 | $13.60 | $13.24 | $13.55 | $13.55 | 37,737,850 |
| 2022-11-03 | $13.35 | $13.37 | $13.22 | $13.27 | $13.27 | 19,753,580 |
| 2022-11-02 | $13.37 | $13.47 | $13.30 | $13.42 | $13.42 | 26,840,260 |
| 2022-11-01 | $13.25 | $13.44 | $13.22 | $13.44 | $13.44 | 37,699,200 |
| 2022-10-31 | $13.41 | $13.45 | $13.20 | $13.22 | $13.22 | 31,457,000 |
| 2022-10-28 | $13.55 | $13.70 | $13.35 | $13.40 | $13.40 | 19,116,280 |
| 2022-10-27 | $13.53 | $13.68 | $13.51 | $13.58 | $13.58 | 13,676,440 |
| 2022-10-26 | $13.53 | $13.70 | $13.48 | $13.52 | $13.52 | 15,229,250 |
| 2022-10-25 | $13.50 | $13.69 | $13.32 | $13.45 | $13.45 | 17,256,150 |
| 2022-10-24 | $13.81 | $14.01 | $13.42 | $13.45 | $13.45 | 23,901,950 |
| 2022-10-21 | $14.08 | $14.12 | $13.76 | $13.76 | $13.76 | 20,063,240 |
| 2022-10-20 | $13.73 | $13.98 | $13.73 | $13.81 | $13.81 | 15,107,470 |
| 2022-10-19 | $13.91 | $13.95 | $13.77 | $13.77 | $13.77 | 10,949,580 |
| 2022-10-18 | $13.93 | $13.99 | $13.87 | $13.87 | $13.87 | 12,396,360 |
| 2022-10-17 | $13.85 | $13.95 | $13.82 | $13.90 | $13.90 | 12,815,610 |
| 2022-10-14 | $13.88 | $13.99 | $13.83 | $13.88 | $13.88 | 15,662,370 |
| 2022-10-13 | $13.79 | $13.85 | $13.71 | $13.79 | $13.79 | 11,920,290 |
| 2022-10-12 | $13.60 | $13.87 | $13.50 | $13.85 | $13.85 | 12,815,940 |
| 2022-10-11 | $13.59 | $13.78 | $13.55 | $13.60 | $13.60 | 12,995,850 |
| 2022-10-10 | $13.70 | $13.83 | $13.28 | $13.60 | $13.60 | 18,327,570 |
| 2022-09-30 | $13.58 | $13.78 | $13.55 | $13.67 | $13.67 | 13,461,070 |
| 2022-09-29 | $13.93 | $13.97 | $13.50 | $13.58 | $13.58 | 19,764,980 |
| 2022-09-28 | $13.97 | $14.02 | $13.83 | $13.86 | $13.86 | 14,685,430 |
| 2022-09-27 | $14.08 | $14.13 | $13.91 | $13.99 | $13.99 | 17,739,400 |
| 2022-09-26 | $14.17 | $14.26 | $14.01 | $14.01 | $14.01 | 17,135,320 |
| 2022-09-23 | $14.22 | $14.36 | $14.17 | $14.25 | $14.25 | 11,326,130 |
| 2022-09-22 | $14.18 | $14.30 | $14.16 | $14.25 | $14.25 | 8,891,730 |
| 2022-09-21 | $14.18 | $14.29 | $14.08 | $14.21 | $14.21 | 10,710,070 |
| 2022-09-20 | $14.15 | $14.32 | $14.12 | $14.18 | $14.18 | 13,965,520 |
| 2022-09-19 | $14.12 | $14.23 | $14.03 | $14.11 | $14.11 | 17,648,140 |
| 2022-09-16 | $14.84 | $14.84 | $14.11 | $14.12 | $14.12 | 46,941,720 |
| 2022-09-15 | $14.85 | $14.98 | $14.71 | $14.87 | $14.87 | 19,689,450 |
| 2022-09-14 | $14.80 | $14.91 | $14.71 | $14.81 | $14.81 | 20,335,690 |
| 2022-09-13 | $15.12 | $15.17 | $14.93 | $14.97 | $14.97 | 23,096,090 |
| 2022-09-12 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-09-09 | $14.87 | $15.10 | $14.83 | $15.07 | $15.07 | 29,808,020 |
| 2022-09-08 | $14.90 | $14.98 | $14.82 | $14.84 | $14.84 | 12,388,110 |
| 2022-09-07 | $14.90 | $14.92 | $14.82 | $14.88 | $14.88 | 11,420,280 |
| 2022-09-06 | $14.86 | $14.95 | $14.81 | $14.92 | $14.92 | 21,805,340 |
| 2022-09-05 | $14.61 | $14.86 | $14.57 | $14.84 | $14.84 | 19,474,370 |
| 2022-09-02 | $14.68 | $14.79 | $14.55 | $14.62 | $14.62 | 18,286,820 |
| 2022-09-01 | $14.77 | $14.88 | $14.71 | $14.73 | $14.73 | 17,053,220 |
| 2022-08-31 | $14.69 | $14.95 | $14.65 | $14.79 | $14.79 | 27,805,660 |
| 2022-08-30 | $14.75 | $14.83 | $14.61 | $14.68 | $14.68 | 17,964,640 |
| 2022-08-29 | $14.65 | $14.77 | $14.53 | $14.68 | $14.68 | 20,028,210 |
| 2022-08-26 | $14.78 | $14.86 | $14.63 | $14.72 | $14.72 | 19,325,460 |
| 2022-08-25 | $14.50 | $14.79 | $14.50 | $14.73 | $14.73 | 22,207,360 |
| 2022-08-24 | $14.64 | $14.85 | $14.45 | $14.48 | $14.48 | 28,105,090 |
| 2022-08-23 | $14.62 | $14.80 | $14.54 | $14.66 | $14.66 | 20,592,570 |
| 2022-08-22 | $14.51 | $14.67 | $14.48 | $14.60 | $14.60 | 16,667,440 |
| 2022-08-19 | $14.58 | $14.74 | $14.56 | $14.56 | $14.56 | 19,672,090 |
| 2022-08-18 | $14.63 | $14.69 | $14.57 | $14.58 | $14.58 | 13,871,650 |
| 2022-08-17 | $14.58 | $14.76 | $14.51 | $14.71 | $14.71 | 27,176,440 |
| 2022-08-16 | $14.61 | $14.67 | $14.50 | $14.56 | $14.56 | 13,181,480 |
| 2022-08-15 | $14.56 | $14.66 | $14.51 | $14.61 | $14.61 | 15,433,260 |
| 2022-08-12 | $14.55 | $14.69 | $14.53 | $14.60 | $14.60 | 20,994,720 |
| 2022-08-11 | $14.31 | $14.74 | $14.29 | $14.68 | $14.68 | 43,206,160 |
| 2022-08-10 | $14.29 | $14.35 | $14.18 | $14.25 | $14.25 | 10,642,850 |
| 2022-08-09 | $14.26 | $14.33 | $14.25 | $14.26 | $14.26 | 10,164,200 |
| 2022-08-08 | $14.23 | $14.34 | $14.20 | $14.29 | $14.29 | 11,679,540 |
| 2022-08-05 | $14.12 | $14.28 | $14.01 | $14.27 | $14.27 | 17,285,940 |
| 2022-08-04 | $14.08 | $14.13 | $14.01 | $14.05 | $14.05 | 11,349,210 |
| 2022-08-03 | $14.06 | $14.22 | $13.92 | $13.95 | $13.95 | 14,679,420 |
| 2022-08-02 | $14.26 | $14.27 | $13.89 | $14.08 | $14.08 | 26,280,340 |
| 2022-08-01 | $14.44 | $14.45 | $14.27 | $14.37 | $14.37 | 13,938,570 |
| 2022-07-29 | $14.51 | $14.67 | $14.41 | $14.45 | $14.45 | 16,305,560 |
| 2022-07-28 | $14.46 | $14.69 | $14.46 | $14.53 | $14.53 | 23,028,230 |
| 2022-07-27 | $14.47 | $14.48 | $14.36 | $14.37 | $14.37 | 9,553,630 |
| 2022-07-26 | $14.47 | $14.58 | $14.44 | $14.47 | $14.47 | 11,675,520 |
| 2022-07-25 | $14.41 | $14.55 | $14.33 | $14.49 | $14.49 | 15,887,920 |
| 2022-07-22 | $14.33 | $14.46 | $14.26 | $14.41 | $14.41 | 18,216,520 |
| 2022-07-21 | $14.37 | $14.43 | $14.24 | $14.25 | $14.25 | 11,736,910 |
| 2022-07-20 | $14.36 | $14.45 | $14.34 | $14.38 | $14.38 | 11,229,570 |
| 2022-07-19 | $14.29 | $14.41 | $14.15 | $14.36 | $14.36 | 15,777,090 |
| 2022-07-18 | $14.01 | $14.28 | $13.94 | $14.25 | $14.25 | 19,521,180 |
| 2022-07-15 | $14.40 | $14.40 | $13.92 | $13.92 | $13.92 | 27,327,360 |
| 2022-07-14 | $15.15 | $15.16 | $14.93 | $15.00 | $14.32 | 24,880,220 |
| 2022-07-13 | $15.22 | $15.27 | $15.15 | $15.18 | $14.49 | 19,031,620 |
| 2022-07-12 | $15.14 | $15.33 | $15.14 | $15.22 | $14.53 | 23,943,010 |
| 2022-07-11 | $15.17 | $15.23 | $15.12 | $15.14 | $14.45 | 19,120,070 |
| 2022-07-08 | $15.15 | $15.28 | $15.13 | $15.17 | $14.48 | 18,038,850 |
| 2022-07-07 | $15.06 | $15.22 | $15.01 | $15.09 | $14.41 | 20,988,700 |
| 2022-07-06 | $15.06 | $15.11 | $14.96 | $14.98 | $14.30 | 19,489,100 |
| 2022-07-05 | $15.15 | $15.26 | $15.00 | $15.08 | $14.40 | 22,186,050 |
| 2022-07-04 | $15.10 | $15.16 | $14.96 | $15.15 | $14.46 | 20,167,480 |
| 2022-07-01 | $15.18 | $15.27 | $15.06 | $15.10 | $14.42 | 23,321,960 |
| 2022-06-30 | $15.12 | $15.32 | $15.12 | $15.20 | $14.51 | 23,859,370 |
| 2022-06-29 | $15.27 | $15.37 | $15.11 | $15.12 | $14.44 | 32,279,190 |
| 2022-06-28 | $15.14 | $15.34 | $15.07 | $15.26 | $14.57 | 28,778,010 |
| 2022-06-27 | $15.31 | $15.37 | $15.13 | $15.17 | $14.48 | 36,932,620 |
| 2022-06-24 | $15.24 | $15.29 | $15.12 | $15.20 | $14.51 | 24,532,720 |
| 2022-06-23 | $14.85 | $15.33 | $14.85 | $15.23 | $14.54 | 41,396,780 |
| 2022-06-22 | $15.07 | $15.13 | $14.87 | $14.88 | $14.21 | 25,918,020 |
| 2022-06-21 | $15.04 | $15.16 | $14.93 | $15.08 | $14.40 | 27,118,290 |
| 2022-06-20 | $15.13 | $15.25 | $15.01 | $15.01 | $14.33 | 36,057,480 |
| 2022-06-17 | $15.08 | $15.30 | $14.94 | $15.16 | $14.47 | 39,821,990 |
| 2022-06-16 | $15.67 | $15.67 | $15.18 | $15.19 | $14.50 | 63,101,670 |
| 2022-06-15 | $15.35 | $16.17 | $15.35 | $15.67 | $14.96 | 120,446,400 |
| 2022-06-14 | $14.66 | $15.41 | $14.53 | $15.30 | $14.61 | 57,553,180 |
| 2022-06-13 | $14.82 | $14.90 | $14.68 | $14.78 | $14.11 | 33,279,630 |
| 2022-06-10 | $14.67 | $15.02 | $14.59 | $14.98 | $14.30 | 40,325,360 |
| 2022-06-09 | $14.80 | $15.02 | $14.67 | $14.75 | $14.08 | 38,838,050 |
| 2022-06-08 | $14.68 | $14.84 | $14.64 | $14.79 | $14.12 | 36,498,150 |
| 2022-06-07 | $14.65 | $14.84 | $14.60 | $14.66 | $14.00 | 28,902,200 |
| 2022-06-06 | $14.42 | $14.70 | $14.39 | $14.67 | $14.01 | 29,168,020 |
| 2022-06-02 | $14.42 | $14.52 | $14.33 | $14.48 | $13.82 | 16,701,510 |
| 2022-06-01 | $14.51 | $14.53 | $14.37 | $14.42 | $13.77 | 16,364,390 |
| 2022-05-31 | $14.42 | $14.53 | $14.34 | $14.49 | $13.83 | 21,039,860 |
| 2022-05-30 | $14.41 | $14.52 | $14.32 | $14.42 | $13.77 | 15,102,930 |
| 2022-05-27 | $14.40 | $14.49 | $14.32 | $14.43 | $13.78 | 22,114,770 |
| 2022-05-26 | $14.23 | $14.50 | $14.11 | $14.34 | $13.69 | 23,413,560 |
| 2022-05-25 | $14.11 | $14.23 | $14.07 | $14.18 | $13.54 | 15,190,020 |
| 2022-05-24 | $14.39 | $14.51 | $14.08 | $14.10 | $13.46 | 24,431,970 |
| 2022-05-23 | $14.39 | $14.42 | $14.25 | $14.40 | $13.75 | 21,120,960 |
| 2022-05-20 | $14.22 | $14.41 | $14.21 | $14.38 | $13.73 | 27,799,210 |
| 2022-05-19 | $14.09 | $14.18 | $14.02 | $14.17 | $13.53 | 17,971,630 |
| 2022-05-18 | $14.25 | $14.32 | $14.15 | $14.20 | $13.56 | 18,887,720 |
| 2022-05-17 | $14.17 | $14.26 | $14.06 | $14.20 | $13.56 | 15,238,000 |
| 2022-05-16 | $14.35 | $14.39 | $14.13 | $14.16 | $13.52 | 18,642,630 |
| 2022-05-13 | $14.20 | $14.32 | $14.15 | $14.24 | $13.60 | 19,256,710 |
| 2022-05-12 | $14.13 | $14.27 | $14.07 | $14.14 | $13.50 | 19,573,960 |
| 2022-05-11 | $14.12 | $14.45 | $14.10 | $14.19 | $13.55 | 34,767,750 |
| 2022-05-10 | $13.91 | $14.21 | $13.83 | $14.13 | $13.49 | 26,019,480 |
| 2022-05-09 | $14.02 | $14.13 | $13.94 | $14.04 | $13.40 | 20,929,640 |
| 2022-05-06 | $14.11 | $14.23 | $14.06 | $14.08 | $13.44 | 21,492,040 |
| 2022-05-05 | $14.39 | $14.48 | $14.32 | $14.33 | $13.68 | 28,179,940 |
| 2022-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.94 | 0 |
| 2022-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.94 | 0 |
| 2022-04-29 | $14.54 | $14.69 | $14.24 | $14.60 | $13.94 | 40,565,340 |
| 2022-04-28 | $14.30 | $14.33 | $13.97 | $14.15 | $13.51 | 29,977,010 |
| 2022-04-27 | $14.15 | $14.41 | $14.09 | $14.36 | $13.71 | 28,858,550 |
| 2022-04-26 | $14.74 | $14.79 | $14.19 | $14.26 | $13.61 | 34,028,290 |
| 2022-04-25 | $14.92 | $15.22 | $14.70 | $14.71 | $14.04 | 34,289,900 |
| 2022-04-22 | $15.17 | $15.33 | $15.17 | $15.23 | $14.54 | 18,929,210 |
| 2022-04-21 | $15.25 | $15.43 | $15.16 | $15.21 | $14.52 | 22,057,960 |
| 2022-04-20 | $15.47 | $15.51 | $15.25 | $15.30 | $14.61 | 17,261,670 |
| 2022-04-19 | $15.54 | $15.60 | $15.38 | $15.44 | $14.74 | 19,825,740 |
| 2022-04-18 | $15.70 | $15.73 | $15.44 | $15.54 | $14.84 | 25,151,080 |
| 2022-04-15 | $15.73 | $15.97 | $15.70 | $15.83 | $15.11 | 24,819,240 |
| 2022-04-14 | $15.77 | $15.92 | $15.72 | $15.85 | $15.13 | 23,607,880 |
| 2022-04-13 | $15.75 | $15.82 | $15.64 | $15.65 | $14.94 | 22,526,860 |
| 2022-04-12 | $15.45 | $15.94 | $15.38 | $15.79 | $15.08 | 30,490,710 |
| 2022-04-11 | $15.79 | $15.81 | $15.38 | $15.45 | $14.75 | 29,196,920 |
| 2022-04-08 | $15.65 | $15.90 | $15.54 | $15.86 | $15.14 | 23,025,040 |
| 2022-04-07 | $15.90 | $15.95 | $15.60 | $15.60 | $14.89 | 24,467,190 |
| 2022-04-06 | $15.82 | $15.99 | $15.78 | $15.91 | $15.19 | 24,866,950 |
| 2022-04-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2022-04-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2022-04-01 | $15.64 | $15.95 | $15.60 | $15.90 | $15.18 | 32,133,640 |
| 2022-03-31 | $15.65 | $15.86 | $15.60 | $15.71 | $15.00 | 31,411,090 |
| 2022-03-30 | $15.37 | $15.71 | $15.37 | $15.67 | $14.96 | 34,564,100 |
| 2022-03-29 | $15.40 | $15.45 | $15.28 | $15.33 | $14.64 | 12,814,830 |
| 2022-03-28 | $15.25 | $15.47 | $15.15 | $15.39 | $14.69 | 19,356,540 |
| 2022-03-25 | $15.43 | $15.58 | $15.32 | $15.34 | $14.65 | 18,938,210 |
| 2022-03-24 | $15.48 | $15.53 | $15.40 | $15.41 | $14.71 | 17,373,620 |
| 2022-03-23 | $15.56 | $15.60 | $15.44 | $15.55 | $14.85 | 22,411,900 |
| 2022-03-22 | $15.40 | $15.68 | $15.36 | $15.55 | $14.85 | 25,866,700 |
| 2022-03-21 | $15.59 | $15.60 | $15.37 | $15.48 | $14.78 | 23,656,890 |
| 2022-03-18 | $15.44 | $15.70 | $15.40 | $15.56 | $14.86 | 29,700,240 |
| 2022-03-17 | $15.70 | $15.75 | $15.40 | $15.43 | $14.73 | 45,205,630 |
| 2022-03-16 | $15.02 | $15.61 | $14.80 | $15.50 | $14.80 | 55,150,400 |
| 2022-03-15 | $15.36 | $15.52 | $14.83 | $14.84 | $14.17 | 45,202,840 |
| 2022-03-14 | $15.42 | $15.71 | $15.37 | $15.39 | $14.69 | 27,335,520 |
| 2022-03-10 | $15.79 | $15.82 | $15.46 | $15.48 | $14.78 | 33,819,340 |
| 2022-03-09 | $15.94 | $16.02 | $15.12 | $15.49 | $14.79 | 42,799,920 |
| 2022-03-08 | $16.35 | $16.38 | $15.89 | $15.90 | $15.18 | 29,912,840 |
| 2022-03-07 | $16.58 | $16.60 | $16.24 | $16.26 | $15.52 | 29,405,260 |
| 2022-03-04 | $16.69 | $16.71 | $16.55 | $16.64 | $15.89 | 23,474,380 |
| 2022-03-03 | $16.78 | $16.88 | $16.72 | $16.79 | $16.03 | 25,141,720 |
| 2022-03-02 | $16.64 | $16.77 | $16.61 | $16.70 | $15.94 | 21,324,950 |
| 2022-03-01 | $16.74 | $16.83 | $16.62 | $16.75 | $15.99 | 29,324,850 |
| 2022-02-28 | $16.70 | $16.76 | $16.57 | $16.69 | $15.93 | 24,052,030 |
| 2022-02-25 | $16.80 | $16.91 | $16.63 | $16.70 | $15.94 | 30,469,540 |
| 2022-02-24 | $17.15 | $17.20 | $16.60 | $16.70 | $15.94 | 55,352,370 |
| 2022-02-23 | $17.20 | $17.32 | $17.16 | $17.30 | $16.52 | 26,657,430 |
| 2022-02-22 | $17.41 | $17.45 | $17.12 | $17.20 | $16.42 | 36,669,920 |
| 2022-02-21 | $17.59 | $17.65 | $17.44 | $17.59 | $16.79 | 22,941,400 |
| 2022-02-18 | $17.30 | $17.60 | $17.26 | $17.59 | $16.79 | 27,677,000 |
| 2022-02-17 | $17.59 | $17.69 | $17.35 | $17.41 | $16.62 | 34,476,840 |
| 2022-02-16 | $17.73 | $17.82 | $17.57 | $17.63 | $16.83 | 28,953,850 |
| 2022-02-15 | $17.68 | $17.74 | $17.51 | $17.65 | $16.85 | 31,198,510 |
| 2022-02-14 | $18.20 | $18.23 | $17.55 | $17.66 | $16.86 | 72,186,530 |
| 2022-02-11 | $18.29 | $18.70 | $18.25 | $18.35 | $17.52 | 60,752,640 |
| 2022-02-10 | $18.29 | $18.46 | $18.19 | $18.37 | $17.54 | 35,321,790 |
| 2022-02-09 | $18.37 | $18.44 | $18.20 | $18.31 | $17.48 | 35,930,490 |
| 2022-02-08 | $17.91 | $18.46 | $17.88 | $18.41 | $17.58 | 54,882,540 |
| 2022-02-07 | $17.88 | $18.13 | $17.76 | $17.98 | $17.17 | 45,609,910 |
| 2022-02-04 | $17.63 | $17.63 | $17.63 | $17.63 | $16.83 | 0 |
| 2022-02-03 | $17.63 | $17.63 | $17.63 | $17.63 | $16.83 | 0 |
| 2022-02-02 | $17.63 | $17.63 | $17.63 | $17.63 | $16.83 | 0 |
| 2022-02-01 | $17.63 | $17.63 | $17.63 | $17.63 | $16.83 | 0 |
| 2022-01-28 | $18.18 | $18.38 | $17.55 | $17.63 | $16.83 | 57,338,640 |
| 2022-01-27 | $18.39 | $18.44 | $17.99 | $18.10 | $17.28 | 58,601,160 |
| 2022-01-26 | $18.00 | $18.75 | $18.00 | $18.62 | $17.78 | 67,371,030 |
| 2022-01-25 | $18.28 | $18.35 | $17.92 | $17.95 | $17.14 | 46,775,550 |
| 2022-01-24 | $18.28 | $18.49 | $18.14 | $18.37 | $17.54 | 43,992,000 |
| 2022-01-21 | $18.40 | $18.58 | $18.28 | $18.37 | $17.54 | 46,909,790 |
| 2022-01-20 | $17.85 | $18.85 | $17.85 | $18.54 | $17.70 | 114,385,820 |
| 2022-01-19 | $17.44 | $18.13 | $17.44 | $17.85 | $17.04 | 58,531,540 |
| 2022-01-18 | $17.30 | $17.53 | $17.22 | $17.48 | $16.69 | 30,688,290 |
| 2022-01-17 | $17.22 | $17.38 | $17.15 | $17.29 | $16.51 | 27,378,310 |
| 2022-01-14 | $17.69 | $17.69 | $17.17 | $17.24 | $16.46 | 48,828,230 |
| 2022-01-13 | $18.04 | $18.06 | $17.78 | $17.79 | $16.98 | 31,343,860 |
| 2022-01-12 | $17.84 | $17.94 | $17.70 | $17.87 | $17.06 | 30,022,890 |
| 2022-01-11 | $17.80 | $18.10 | $17.73 | $17.84 | $17.03 | 38,172,510 |
| 2022-01-10 | $17.54 | $18.02 | $17.54 | $17.84 | $17.03 | 46,783,700 |
| 2022-01-07 | $17.46 | $17.75 | $17.41 | $17.59 | $16.79 | 43,105,070 |
| 2022-01-06 | $17.64 | $17.68 | $17.36 | $17.38 | $16.59 | 44,833,110 |
| 2022-01-05 | $17.82 | $17.94 | $17.66 | $17.68 | $16.88 | 35,538,020 |
| 2022-01-04 | $17.84 | $17.91 | $17.66 | $17.86 | $17.05 | 31,999,480 |
| 2022-01-03 | $17.89 | $17.89 | $17.89 | $17.89 | $17.08 | 0 |
| 2021-12-31 | $17.84 | $17.94 | $17.80 | $17.89 | $17.08 | 29,541,300 |
| 2021-12-30 | $17.64 | $17.96 | $17.59 | $17.86 | $17.05 | 39,038,240 |
| 2021-12-29 | $17.63 | $17.87 | $17.62 | $17.63 | $16.83 | 35,299,730 |
| 2021-12-28 | $17.67 | $17.73 | $17.50 | $17.68 | $16.88 | 27,461,430 |
| 2021-12-27 | $17.50 | $17.70 | $17.46 | $17.62 | $16.82 | 22,651,060 |
| 2021-12-24 | $17.46 | $17.61 | $17.44 | $17.48 | $16.69 | 23,841,440 |
| 2021-12-23 | $17.58 | $17.58 | $17.35 | $17.50 | $16.71 | 24,765,150 |
| 2021-12-22 | $17.57 | $17.64 | $17.41 | $17.41 | $16.62 | 23,913,860 |
| 2021-12-21 | $17.15 | $17.66 | $17.14 | $17.60 | $16.80 | 51,000,200 |
| 2021-12-20 | $17.34 | $17.46 | $17.13 | $17.16 | $16.38 | 27,792,290 |
| 2021-12-17 | $17.46 | $17.60 | $17.36 | $17.39 | $16.60 | 28,757,270 |
| 2021-12-16 | $17.41 | $17.48 | $17.31 | $17.44 | $16.65 | 24,716,270 |
| 2021-12-15 | $17.33 | $17.48 | $17.29 | $17.33 | $16.55 | 24,332,370 |
| 2021-12-14 | $17.40 | $17.43 | $17.28 | $17.33 | $16.55 | 32,336,350 |
| 2021-12-13 | $17.71 | $17.88 | $17.45 | $17.46 | $16.67 | 52,098,060 |
| 2021-12-07 | $17.40 | $17.43 | $17.15 | $17.27 | $16.49 | 40,156,430 |
| 2021-12-06 | $17.13 | $17.67 | $17.06 | $17.25 | $16.47 | 80,134,450 |
| 2021-12-03 | $17.04 | $17.04 | $17.04 | $17.04 | $16.27 | 28,989,130 |
| 2021-12-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.22 | 32,196,350 |
| 2021-12-01 | $16.80 | $16.94 | $16.75 | $16.90 | $16.13 | 27,295,720 |
| 2021-11-30 | $16.73 | $16.83 | $16.72 | $16.73 | $15.97 | 23,182,370 |
| 2021-11-29 | $16.69 | $16.87 | $16.61 | $16.68 | $15.92 | 27,002,960 |
| 2021-11-26 | $16.85 | $16.92 | $16.80 | $16.85 | $16.09 | 22,674,960 |
| 2021-11-25 | $17.11 | $17.11 | $16.81 | $16.90 | $16.13 | 60,415,790 |
| 2021-11-24 | $17.30 | $17.39 | $17.23 | $17.35 | $16.56 | 19,659,080 |
| 2021-11-23 | $17.28 | $17.55 | $17.25 | $17.34 | $16.56 | 37,823,360 |
| 2021-11-22 | $17.22 | $17.33 | $17.12 | $17.30 | $16.52 | 26,949,120 |
| 2021-11-19 | $16.95 | $17.31 | $16.88 | $17.29 | $16.51 | 36,196,440 |
| 2021-11-18 | $17.11 | $17.18 | $16.90 | $16.91 | $16.14 | 23,885,270 |
| 2021-11-17 | $17.15 | $17.25 | $17.09 | $17.16 | $16.38 | 21,844,860 |
| 2021-11-16 | $17.35 | $17.43 | $17.11 | $17.17 | $16.39 | 27,225,030 |
| 2021-11-15 | $17.38 | $17.49 | $17.21 | $17.35 | $16.56 | 24,220,240 |
| 2021-11-12 | $17.35 | $17.39 | $17.24 | $17.37 | $16.58 | 21,667,460 |
| 2021-11-11 | $16.95 | $17.45 | $16.95 | $17.37 | $16.58 | 41,081,440 |
| 2021-11-10 | $17.07 | $17.14 | $16.88 | $17.05 | $16.28 | 24,067,340 |
| 2021-11-09 | $17.08 | $17.19 | $16.97 | $17.10 | $16.33 | 24,542,500 |
| 2021-11-08 | $16.91 | $17.25 | $16.87 | $17.09 | $16.32 | 24,093,750 |
| 2021-11-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.22 | 22,413,060 |
| 2021-11-04 | $17.17 | $17.21 | $16.95 | $16.99 | $16.22 | 26,190,330 |
| 2021-11-03 | $17.16 | $17.22 | $17.02 | $17.07 | $16.30 | 22,429,230 |
| 2021-11-02 | $17.50 | $17.62 | $16.91 | $17.09 | $16.32 | 49,992,900 |
| 2021-11-01 | $17.43 | $17.68 | $17.39 | $17.52 | $16.73 | 33,045,380 |
| 2021-10-29 | $17.46 | $17.60 | $16.99 | $17.52 | $16.73 | 41,782,410 |
| 2021-10-28 | $17.69 | $17.80 | $17.38 | $17.47 | $16.68 | 35,750,150 |
| 2021-10-27 | $17.96 | $17.96 | $17.60 | $17.71 | $16.91 | 34,127,670 |
| 2021-10-26 | $18.26 | $18.38 | $18.01 | $18.02 | $17.20 | 27,213,150 |
| 2021-10-25 | $18.09 | $18.44 | $17.95 | $18.36 | $17.53 | 37,588,060 |
| 2021-10-22 | $18.08 | $18.13 | $17.89 | $18.03 | $17.21 | 23,593,220 |
| 2021-10-21 | $18.03 | $18.22 | $17.86 | $18.01 | $17.19 | 31,278,860 |
| 2021-10-20 | $18.10 | $18.16 | $17.88 | $18.01 | $17.19 | 22,892,220 |
| 2021-10-19 | $17.59 | $18.16 | $17.57 | $18.01 | $17.19 | 41,329,450 |
| 2021-10-18 | $17.80 | $17.91 | $17.45 | $17.70 | $16.90 | 29,629,020 |
| 2021-10-15 | $17.70 | $17.83 | $17.57 | $17.74 | $16.94 | 24,719,270 |
| 2021-10-14 | $17.64 | $17.77 | $17.44 | $17.70 | $16.90 | 21,793,950 |
| 2021-10-13 | $17.61 | $17.75 | $17.40 | $17.63 | $16.83 | 29,516,410 |
| 2021-10-12 | $18.57 | $18.60 | $17.42 | $17.70 | $16.90 | 83,005,760 |
| 2021-10-11 | $18.66 | $19.05 | $18.57 | $18.66 | $17.82 | 47,199,210 |
| 2021-09-30 | $18.14 | $18.20 | $17.75 | $17.83 | $17.02 | 39,720,500 |
| 2021-09-29 | $18.33 | $18.35 | $17.80 | $18.14 | $17.32 | 57,296,240 |
| 2021-09-28 | $18.28 | $18.56 | $18.21 | $18.53 | $17.69 | 43,602,990 |
| 2021-09-27 | $18.43 | $18.72 | $18.12 | $18.23 | $17.40 | 56,885,340 |
| 2021-09-24 | $18.74 | $19.07 | $18.47 | $18.53 | $17.69 | 55,833,030 |
| 2021-09-23 | $18.36 | $18.84 | $18.36 | $18.80 | $17.95 | 63,317,090 |
| 2021-09-22 | $18.30 | $18.45 | $17.98 | $18.34 | $17.51 | 59,497,550 |
| 2021-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $17.76 | 0 |
| 2021-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $17.76 | 0 |
| 2021-09-17 | $18.15 | $18.79 | $18.15 | $18.60 | $17.76 | 59,894,200 |
| 2021-09-16 | $18.45 | $18.65 | $18.11 | $18.14 | $17.32 | 58,057,490 |
| 2021-09-15 | $18.41 | $18.55 | $18.20 | $18.36 | $17.53 | 49,969,010 |
| 2021-09-14 | $19.00 | $19.08 | $18.33 | $18.39 | $17.56 | 75,886,510 |
| 2021-09-13 | $18.91 | $19.25 | $18.86 | $19.04 | $18.18 | 76,853,380 |
| 2021-09-09 | $18.41 | $18.51 | $18.27 | $18.47 | $17.63 | 61,884,090 |
| 2021-09-08 | $18.76 | $19.07 | $18.55 | $18.61 | $17.77 | 78,169,910 |
| 2021-09-07 | $18.40 | $18.87 | $18.20 | $18.76 | $17.91 | 86,893,980 |
| 2021-09-06 | $18.06 | $18.65 | $18.05 | $18.48 | $17.64 | 89,698,500 |
| 2021-09-03 | $19.09 | $19.19 | $18.04 | $18.06 | $17.24 | 119,741,030 |
| 2021-09-02 | $18.05 | $18.44 | $18.00 | $18.37 | $17.54 | 111,044,000 |
| 2021-09-01 | $17.69 | $18.67 | $17.67 | $18.15 | $17.33 | 156,566,660 |
| 2021-08-31 | $17.46 | $17.92 | $17.24 | $17.76 | $16.96 | 101,117,830 |
| 2021-08-30 | $17.77 | $17.81 | $17.26 | $17.57 | $16.77 | 69,239,440 |
| 2021-08-27 | $17.47 | $17.81 | $17.46 | $17.61 | $16.81 | 59,771,870 |
| 2021-08-26 | $17.78 | $17.79 | $17.44 | $17.52 | $16.73 | 88,245,570 |
| 2021-08-25 | $18.41 | $18.46 | $17.64 | $17.73 | $16.93 | 177,161,920 |
| 2021-08-24 | $17.20 | $18.88 | $17.18 | $18.81 | $17.96 | 249,607,840 |
| 2021-08-23 | $17.14 | $17.32 | $16.91 | $17.16 | $16.38 | 63,309,850 |
| 2021-08-20 | $17.00 | $17.14 | $16.76 | $16.99 | $16.22 | 57,436,810 |
| 2021-08-19 | $17.65 | $18.05 | $17.48 | $17.54 | $16.21 | 98,727,100 |
| 2021-08-18 | $16.86 | $17.80 | $16.82 | $17.74 | $16.40 | 117,475,080 |
| 2021-08-17 | $17.00 | $17.38 | $16.84 | $16.90 | $15.62 | 64,885,830 |
| 2021-08-16 | $16.94 | $17.16 | $16.89 | $17.00 | $15.71 | 41,871,540 |
| 2021-08-13 | $16.84 | $16.95 | $16.73 | $16.85 | $15.57 | 26,193,340 |
| 2021-08-12 | $16.88 | $16.98 | $16.81 | $16.84 | $15.56 | 27,154,470 |
| 2021-08-11 | $16.78 | $16.94 | $16.73 | $16.80 | $15.53 | 36,686,720 |
| 2021-08-10 | $16.61 | $16.86 | $16.55 | $16.80 | $15.53 | 36,893,800 |
| 2021-08-09 | $16.35 | $16.82 | $16.35 | $16.68 | $15.42 | 47,366,560 |
| 2021-08-06 | $16.41 | $16.51 | $16.34 | $16.40 | $15.16 | 25,005,490 |
| 2021-08-05 | $16.49 | $16.62 | $16.37 | $16.40 | $15.16 | 23,685,850 |
| 2021-08-04 | $16.58 | $16.67 | $16.47 | $16.53 | $15.28 | 31,804,550 |
| 2021-08-03 | $16.50 | $16.88 | $16.46 | $16.62 | $15.36 | 46,460,810 |
| 2021-08-02 | $16.26 | $16.99 | $16.03 | $16.59 | $15.33 | 64,211,680 |
| 2021-07-30 | $16.31 | $16.39 | $16.19 | $16.23 | $15.00 | 25,085,380 |
| 2021-07-29 | $16.54 | $16.60 | $16.25 | $16.39 | $15.15 | 33,916,560 |
| 2021-07-28 | $16.51 | $16.69 | $16.31 | $16.38 | $15.14 | 33,538,860 |
| 2021-07-27 | $16.84 | $16.88 | $16.48 | $16.52 | $15.27 | 37,733,660 |
| 2021-07-26 | $17.33 | $17.44 | $16.78 | $16.84 | $15.56 | 52,722,020 |
| 2021-07-23 | $17.27 | $17.63 | $17.13 | $17.35 | $16.04 | 50,833,620 |
| 2021-07-22 | $17.16 | $17.41 | $17.08 | $17.28 | $15.97 | 37,538,150 |
| 2021-07-21 | $17.08 | $17.35 | $17.05 | $17.16 | $15.86 | 33,214,100 |
| 2021-07-20 | $17.00 | $17.18 | $16.96 | $17.05 | $15.76 | 24,695,400 |
| 2021-07-19 | $17.01 | $17.18 | $16.80 | $17.13 | $15.83 | 31,513,100 |
| 2021-07-16 | $16.95 | $17.28 | $16.90 | $17.02 | $15.73 | 50,688,720 |
| 2021-07-15 | $16.60 | $16.84 | $16.57 | $16.81 | $15.54 | 24,405,270 |
| 2021-07-14 | $16.81 | $16.86 | $16.55 | $16.61 | $15.35 | 23,899,620 |
| 2021-07-13 | $16.84 | $16.93 | $16.72 | $16.83 | $15.56 | 20,406,110 |
| 2021-07-12 | $16.81 | $16.97 | $16.68 | $16.86 | $15.58 | 31,973,090 |
| 2021-07-08 | $16.81 | $16.83 | $16.55 | $16.57 | $15.32 | 18,627,720 |
| 2021-07-07 | $16.73 | $16.84 | $16.65 | $16.71 | $15.44 | 18,572,090 |
| 2021-07-06 | $16.66 | $16.85 | $16.60 | $16.76 | $15.49 | 19,968,790 |
| 2021-07-05 | $16.64 | $16.69 | $16.52 | $16.67 | $15.41 | 18,113,570 |
| 2021-07-01 | $17.30 | $17.35 | $16.96 | $17.01 | $15.72 | 38,300,050 |
| 2021-06-30 | $17.15 | $17.23 | $17.04 | $17.14 | $15.84 | 18,910,420 |
| 2021-06-29 | $17.20 | $17.25 | $17.03 | $17.11 | $15.81 | 22,168,320 |
| 2021-06-28 | $17.30 | $17.30 | $17.10 | $17.20 | $15.90 | 23,696,220 |
| 2021-06-25 | $17.01 | $17.36 | $16.96 | $17.26 | $15.95 | 49,164,770 |
| 2021-06-24 | $16.95 | $17.14 | $16.85 | $16.97 | $15.68 | 25,566,510 |
| 2021-06-23 | $16.80 | $16.94 | $16.78 | $16.92 | $15.64 | 25,635,400 |
| 2021-06-22 | $16.92 | $16.98 | $16.79 | $16.83 | $15.56 | 23,008,450 |
| 2021-06-21 | $16.86 | $16.93 | $16.77 | $16.88 | $15.60 | 24,386,280 |
| 2021-06-18 | $16.75 | $16.94 | $16.72 | $16.82 | $15.55 | 22,477,800 |
| 2021-06-17 | $16.82 | $16.90 | $16.68 | $16.78 | $15.51 | 20,542,650 |
| 2021-06-16 | $16.74 | $16.93 | $16.72 | $16.82 | $15.55 | 27,240,100 |
| 2021-06-15 | $16.80 | $16.87 | $16.65 | $16.80 | $15.53 | 30,472,350 |
| 2021-06-14 | $16.80 | $16.80 | $16.80 | $16.80 | $15.53 | 0 |
| 2021-06-11 | $17.30 | $17.35 | $16.77 | $16.80 | $15.53 | 59,467,310 |
| 2021-06-10 | $17.30 | $17.49 | $17.28 | $17.32 | $16.01 | 28,447,550 |
| 2021-06-09 | $17.48 | $17.58 | $17.29 | $17.33 | $16.02 | 27,464,700 |
| 2021-06-08 | $17.47 | $17.62 | $17.39 | $17.48 | $16.16 | 30,518,240 |
| 2021-06-07 | $17.36 | $17.62 | $17.28 | $17.49 | $16.17 | 34,371,640 |
| 2021-06-04 | $17.26 | $17.84 | $17.21 | $17.40 | $16.08 | 51,437,130 |
| 2021-06-03 | $17.42 | $17.59 | $17.28 | $17.29 | $15.98 | 41,229,020 |
| 2021-06-02 | $17.47 | $17.66 | $17.26 | $17.35 | $16.04 | 36,900,970 |
| 2021-06-01 | $17.76 | $17.78 | $17.35 | $17.54 | $16.21 | 50,399,950 |
| 2021-05-31 | $17.62 | $17.92 | $17.48 | $17.90 | $16.54 | 61,593,290 |
| 2021-05-28 | $17.35 | $17.81 | $17.25 | $17.60 | $16.27 | 70,936,220 |
| 2021-05-27 | $17.34 | $17.59 | $17.29 | $17.29 | $15.98 | 48,429,050 |
| 2021-05-26 | $17.57 | $17.78 | $17.36 | $17.40 | $16.08 | 68,360,980 |
| 2021-05-25 | $17.15 | $17.73 | $17.12 | $17.55 | $16.22 | 96,773,010 |
| 2021-05-24 | $16.89 | $17.44 | $16.89 | $17.19 | $15.89 | 59,602,760 |
| 2021-05-21 | $16.95 | $17.07 | $16.80 | $16.82 | $15.55 | 29,165,190 |
| 2021-05-20 | $16.85 | $17.08 | $16.78 | $16.90 | $15.62 | 41,290,070 |
| 2021-05-19 | $16.87 | $16.98 | $16.77 | $16.81 | $15.54 | 30,006,020 |
| 2021-05-18 | $16.92 | $17.11 | $16.84 | $16.94 | $15.66 | 33,558,150 |
| 2021-05-17 | $17.21 | $17.30 | $16.90 | $16.95 | $15.67 | 73,299,490 |
| 2021-05-14 | $16.62 | $17.56 | $16.60 | $17.52 | $16.19 | 120,780,250 |
| 2021-05-13 | $16.53 | $16.70 | $16.49 | $16.57 | $15.32 | 24,410,390 |
| 2021-05-12 | $16.54 | $16.75 | $16.47 | $16.62 | $15.36 | 31,141,570 |
| 2021-05-11 | $16.37 | $16.73 | $16.31 | $16.64 | $15.38 | 38,874,720 |
| 2021-05-10 | $16.60 | $16.60 | $16.32 | $16.49 | $15.24 | 35,594,350 |
| 2021-05-07 | $16.61 | $16.72 | $16.49 | $16.58 | $15.32 | 36,550,200 |
| 2021-05-06 | $16.69 | $16.77 | $16.50 | $16.65 | $15.39 | 51,049,680 |
| 2021-05-05 | $16.56 | $16.56 | $16.56 | $16.56 | $15.31 | 0 |
| 2021-05-04 | $16.56 | $16.56 | $16.56 | $16.56 | $15.31 | 0 |
| 2021-04-30 | $16.82 | $16.93 | $16.45 | $16.56 | $15.31 | 98,223,880 |
| 2021-04-29 | $15.92 | $17.18 | $15.92 | $17.03 | $15.74 | 168,308,460 |
| 2021-04-28 | $15.62 | $15.65 | $15.54 | $15.64 | $14.46 | 16,011,190 |
| 2021-04-27 | $15.72 | $15.75 | $15.53 | $15.58 | $14.40 | 30,951,620 |
| 2021-04-26 | $15.98 | $16.08 | $15.71 | $15.71 | $14.52 | 31,646,240 |
| 2021-04-23 | $16.01 | $16.04 | $15.90 | $15.98 | $14.77 | 22,545,810 |
| 2021-04-22 | $16.12 | $16.16 | $16.02 | $16.05 | $14.83 | 19,094,540 |
| 2021-04-21 | $16.12 | $16.13 | $16.05 | $16.08 | $14.86 | 14,923,040 |
| 2021-04-20 | $16.26 | $16.30 | $16.10 | $16.14 | $14.92 | 19,677,840 |
| 2021-04-19 | $15.98 | $16.26 | $15.95 | $16.25 | $15.02 | 38,225,010 |
| 2021-04-16 | $15.94 | $16.06 | $15.92 | $16.01 | $14.80 | 19,639,340 |
| 2021-04-15 | $16.09 | $16.10 | $15.90 | $15.93 | $14.72 | 25,327,950 |
| 2021-04-14 | $16.06 | $16.18 | $16.05 | $16.11 | $14.89 | 20,416,280 |
| 2021-04-13 | $16.15 | $16.21 | $16.02 | $16.06 | $14.84 | 25,675,840 |
| 2021-04-12 | $16.29 | $16.34 | $16.14 | $16.17 | $14.95 | 24,174,190 |
| 2021-04-09 | $16.40 | $16.43 | $16.27 | $16.32 | $15.08 | 21,258,110 |
| 2021-04-08 | $16.42 | $16.59 | $16.36 | $16.43 | $15.19 | 28,393,530 |
| 2021-04-07 | $16.43 | $16.58 | $16.41 | $16.49 | $15.24 | 24,992,270 |
| 2021-04-06 | $16.38 | $16.50 | $16.37 | $16.46 | $15.21 | 25,315,590 |
| 2021-04-05 | $16.34 | $16.34 | $16.34 | $16.34 | $15.10 | 0 |
| 2021-04-02 | $16.39 | $16.45 | $16.29 | $16.34 | $15.10 | 24,015,590 |
| 2021-04-01 | $16.28 | $16.40 | $16.23 | $16.39 | $15.15 | 26,032,240 |
| 2021-03-31 | $16.35 | $16.40 | $16.15 | $16.24 | $15.01 | 29,075,030 |
| 2021-03-30 | $16.43 | $16.48 | $16.31 | $16.38 | $15.14 | 23,072,610 |
| 2021-03-29 | $16.45 | $16.56 | $16.37 | $16.46 | $15.21 | 28,891,350 |
| 2021-03-26 | $16.45 | $16.50 | $16.35 | $16.40 | $15.16 | 31,050,900 |
| 2021-03-25 | $16.30 | $16.45 | $16.26 | $16.34 | $15.10 | 24,842,900 |
| 2021-03-24 | $16.33 | $16.62 | $16.30 | $16.38 | $15.14 | 43,198,210 |
| 2021-03-23 | $16.28 | $16.46 | $16.22 | $16.37 | $15.13 | 37,468,490 |
| 2021-03-22 | $16.15 | $16.32 | $16.12 | $16.29 | $15.06 | 30,180,910 |
| 2021-03-19 | $16.15 | $16.20 | $16.05 | $16.11 | $14.89 | 25,729,470 |
| 2021-03-18 | $16.23 | $16.32 | $16.15 | $16.19 | $14.96 | 22,914,010 |
| 2021-03-17 | $16.22 | $16.25 | $16.13 | $16.19 | $14.96 | 19,565,300 |
| 2021-03-16 | $16.15 | $16.23 | $16.11 | $16.22 | $14.99 | 21,150,630 |
| 2021-03-15 | $16.14 | $16.19 | $16.01 | $16.13 | $14.91 | 24,682,940 |
| 2021-03-12 | $16.17 | $16.33 | $16.04 | $16.21 | $14.98 | 33,309,820 |
| 2021-03-11 | $16.05 | $16.20 | $16.04 | $16.17 | $14.95 | 26,708,900 |
| 2021-03-10 | $16.19 | $16.19 | $16.00 | $16.02 | $14.81 | 28,513,470 |
| 2021-03-09 | $16.34 | $16.42 | $16.07 | $16.08 | $14.86 | 44,453,020 |
| 2021-03-08 | $16.55 | $16.65 | $16.32 | $16.34 | $15.10 | 39,865,970 |
| 2021-03-05 | $16.27 | $16.58 | $16.24 | $16.47 | $15.22 | 46,207,610 |
| 2021-03-04 | $16.50 | $16.55 | $16.33 | $16.36 | $15.12 | 29,009,780 |
| 2021-03-03 | $16.36 | $16.62 | $16.33 | $16.60 | $15.34 | 28,804,850 |
| 2021-03-02 | $16.58 | $16.66 | $16.30 | $16.37 | $15.13 | 32,059,900 |
| 2021-03-01 | $16.74 | $16.76 | $16.41 | $16.56 | $15.31 | 34,997,210 |
| 2021-02-26 | $16.68 | $16.80 | $16.56 | $16.66 | $15.40 | 31,621,820 |
| 2021-02-25 | $16.82 | $17.09 | $16.75 | $16.87 | $15.59 | 42,410,270 |
| 2021-02-24 | $16.72 | $16.93 | $16.65 | $16.82 | $15.55 | 34,028,240 |
| 2021-02-23 | $16.77 | $16.95 | $16.64 | $16.70 | $15.44 | 34,702,810 |
| 2021-02-22 | $16.92 | $17.24 | $16.79 | $16.80 | $15.53 | 54,919,720 |
| 2021-02-19 | $16.46 | $16.85 | $16.39 | $16.82 | $15.55 | 42,419,740 |
| 2021-02-18 | $16.50 | $16.65 | $16.45 | $16.46 | $15.21 | 41,339,780 |
| 2021-02-17 | $16.31 | $16.31 | $16.31 | $16.31 | $15.07 | 0 |
| 2021-02-16 | $16.31 | $16.31 | $16.31 | $16.31 | $15.07 | 0 |
| 2021-02-15 | $16.31 | $16.31 | $16.31 | $16.31 | $15.07 | 0 |
| 2021-02-12 | $16.31 | $16.31 | $16.31 | $16.31 | $15.07 | 0 |
| 2021-02-11 | $16.31 | $16.31 | $16.31 | $16.31 | $15.07 | 0 |
| 2021-02-10 | $16.41 | $16.41 | $16.24 | $16.31 | $15.07 | 36,915,170 |
| 2021-02-09 | $16.25 | $16.48 | $16.10 | $16.41 | $15.17 | 35,689,620 |
| 2021-02-08 | $16.18 | $16.32 | $16.14 | $16.19 | $14.96 | 24,033,280 |
| 2021-02-05 | $16.24 | $16.32 | $16.10 | $16.18 | $14.95 | 27,314,440 |
| 2021-02-04 | $16.42 | $16.46 | $15.99 | $16.16 | $14.94 | 41,985,350 |
| 2021-02-03 | $16.46 | $16.60 | $16.29 | $16.49 | $15.24 | 33,104,430 |
| 2021-02-02 | $16.52 | $16.62 | $16.24 | $16.43 | $15.19 | 37,234,090 |
| 2021-02-01 | $16.49 | $16.59 | $16.34 | $16.56 | $15.31 | 27,838,930 |
| 2021-01-29 | $16.70 | $16.71 | $16.23 | $16.38 | $15.14 | 34,848,830 |
| 2021-01-28 | $16.73 | $16.77 | $16.51 | $16.62 | $15.36 | 38,275,900 |
| 2021-01-27 | $16.85 | $17.04 | $16.81 | $16.84 | $15.56 | 28,929,440 |
| 2021-01-26 | $17.16 | $17.30 | $16.81 | $16.83 | $15.56 | 44,276,010 |
| 2021-01-25 | $17.30 | $17.43 | $17.14 | $17.19 | $15.89 | 40,272,380 |
| 2021-01-22 | $17.65 | $17.66 | $17.30 | $17.33 | $16.02 | 43,496,910 |
| 2021-01-21 | $17.63 | $17.91 | $17.52 | $17.69 | $16.35 | 50,853,280 |
| 2021-01-20 | $17.56 | $17.75 | $17.49 | $17.56 | $16.23 | 34,557,730 |
| 2021-01-19 | $17.48 | $17.80 | $17.38 | $17.55 | $16.22 | 49,418,340 |
| 2021-01-18 | $17.34 | $17.65 | $17.30 | $17.47 | $16.15 | 39,410,960 |
| 2021-01-15 | $17.38 | $17.66 | $17.33 | $17.42 | $16.10 | 40,669,750 |
| 2021-01-14 | $17.70 | $17.71 | $17.38 | $17.42 | $16.10 | 49,658,920 |
| 2021-01-13 | $17.98 | $18.04 | $17.63 | $17.70 | $16.36 | 69,414,110 |
| 2021-01-12 | $17.28 | $18.25 | $17.18 | $18.04 | $16.67 | 91,472,500 |
| 2021-01-11 | $17.75 | $17.79 | $17.26 | $17.28 | $15.97 | 48,099,120 |
| 2021-01-08 | $17.78 | $17.95 | $17.58 | $17.68 | $16.34 | 50,112,370 |
| 2021-01-07 | $17.72 | $17.79 | $17.36 | $17.75 | $16.41 | 50,274,710 |
| 2021-01-06 | $17.74 | $17.87 | $17.52 | $17.69 | $16.35 | 44,656,410 |
| 2021-01-05 | $17.53 | $17.75 | $17.38 | $17.70 | $16.36 | 51,881,860 |
| 2021-01-04 | $17.60 | $17.77 | $17.35 | $17.61 | $16.28 | 50,881,920 |
| 2021-01-01 | $17.53 | $17.53 | $17.53 | $17.53 | $16.20 | 0 |
| 2020-12-31 | $17.21 | $17.74 | $17.19 | $17.53 | $16.20 | 67,472,630 |
| 2020-12-30 | $17.06 | $17.22 | $16.98 | $17.14 | $15.84 | 39,702,390 |
| 2020-12-29 | $17.05 | $17.25 | $16.99 | $17.05 | $15.76 | 31,343,930 |
| 2020-12-28 | $17.22 | $17.23 | $16.97 | $17.03 | $15.74 | 31,492,890 |
| 2020-12-25 | $17.05 | $17.32 | $17.02 | $17.24 | $15.93 | 22,245,280 |
| 2020-12-24 | $17.30 | $17.38 | $16.98 | $17.10 | $15.80 | 23,865,790 |
| 2020-12-23 | $17.28 | $17.40 | $17.17 | $17.28 | $15.97 | 26,738,740 |
| 2020-12-22 | $17.91 | $17.91 | $17.20 | $17.22 | $15.92 | 47,052,010 |
| 2020-12-21 | $17.83 | $18.04 | $17.72 | $17.92 | $16.56 | 24,705,250 |
| 2020-12-18 | $17.90 | $17.98 | $17.73 | $17.92 | $16.56 | 25,419,830 |
| 2020-12-17 | $17.65 | $18.02 | $17.57 | $18.02 | $16.66 | 37,400,340 |
| 2020-12-16 | $17.74 | $17.85 | $17.65 | $17.69 | $16.35 | 21,345,760 |
| 2020-12-15 | $17.74 | $17.91 | $17.67 | $17.77 | $16.42 | 22,772,340 |
| 2020-12-14 | $17.80 | $17.83 | $17.65 | $17.78 | $16.43 | 24,275,580 |
| 2020-12-11 | $18.06 | $18.23 | $17.59 | $17.79 | $16.44 | 51,852,500 |
| 2020-12-10 | $18.02 | $18.14 | $17.91 | $18.01 | $16.65 | 40,897,150 |
| 2020-12-09 | $18.49 | $18.61 | $18.04 | $18.05 | $16.68 | 41,633,950 |
| 2020-12-08 | $18.52 | $18.64 | $18.39 | $18.44 | $17.04 | 27,049,170 |
| 2020-12-07 | $18.89 | $18.92 | $18.50 | $18.51 | $17.11 | 34,747,920 |
| 2020-12-04 | $19.05 | $19.08 | $18.72 | $18.89 | $17.46 | 33,316,660 |
| 2020-12-03 | $19.17 | $19.31 | $19.03 | $19.09 | $17.64 | 36,777,000 |
| 2020-12-02 | $19.21 | $19.43 | $19.02 | $19.18 | $17.73 | 58,966,490 |
| 2020-12-01 | $18.77 | $19.42 | $18.66 | $19.29 | $17.83 | 64,949,120 |
| 2020-11-30 | $19.10 | $19.54 | $18.72 | $18.72 | $17.30 | 84,242,330 |
| 2020-11-27 | $18.64 | $19.00 | $18.62 | $18.94 | $17.51 | 34,387,840 |
| 2020-11-26 | $18.53 | $18.79 | $18.53 | $18.66 | $17.25 | 23,052,740 |
| 2020-11-25 | $18.93 | $19.00 | $18.56 | $18.57 | $17.16 | 29,702,340 |
| 2020-11-24 | $18.81 | $18.95 | $18.73 | $18.79 | $17.37 | 36,580,560 |
| 2020-11-23 | $18.31 | $19.10 | $18.24 | $18.92 | $17.49 | 81,542,330 |
| 2020-11-20 | $18.26 | $18.36 | $18.21 | $18.31 | $16.92 | 20,647,410 |
| 2020-11-19 | $18.15 | $18.37 | $18.05 | $18.29 | $16.90 | 25,617,220 |
| 2020-11-18 | $18.16 | $18.38 | $18.12 | $18.24 | $16.86 | 33,326,750 |
| 2020-11-17 | $18.19 | $18.21 | $18.01 | $18.15 | $16.78 | 28,170,640 |
| 2020-11-16 | $18.16 | $18.22 | $18.02 | $18.16 | $16.78 | 32,931,470 |
| 2020-11-13 | $18.29 | $18.34 | $17.94 | $18.05 | $16.68 | 42,221,640 |
| 2020-11-12 | $18.70 | $18.74 | $18.36 | $18.38 | $16.99 | 28,558,900 |
| 2020-11-11 | $18.96 | $18.98 | $18.66 | $18.69 | $17.27 | 30,563,040 |
| 2020-11-10 | $19.11 | $19.28 | $18.86 | $18.91 | $17.48 | 44,720,190 |
| 2020-11-09 | $18.79 | $19.36 | $18.73 | $19.11 | $17.66 | 65,098,720 |
| 2020-11-06 | $18.60 | $18.85 | $18.45 | $18.68 | $17.27 | 37,430,210 |
| 2020-11-05 | $18.50 | $18.66 | $18.38 | $18.57 | $17.16 | 32,547,380 |
| 2020-11-04 | $18.40 | $18.48 | $18.14 | $18.26 | $16.88 | 25,396,830 |
| 2020-11-03 | $18.06 | $18.56 | $18.00 | $18.41 | $17.02 | 34,355,510 |
| 2020-11-02 | $18.54 | $18.76 | $17.78 | $17.97 | $16.61 | 49,186,460 |
| 2020-10-30 | $18.71 | $18.92 | $18.40 | $18.40 | $17.01 | 43,259,500 |
| 2020-10-29 | $18.14 | $18.98 | $18.10 | $18.76 | $17.34 | 52,929,380 |
| 2020-10-28 | $18.06 | $18.27 | $18.01 | $18.24 | $16.86 | 20,696,220 |
| 2020-10-27 | $18.07 | $18.14 | $17.99 | $18.05 | $16.68 | 17,236,030 |
| 2020-10-26 | $18.27 | $18.39 | $18.00 | $18.10 | $16.73 | 28,639,820 |
| 2020-10-23 | $18.36 | $18.55 | $18.29 | $18.33 | $16.94 | 20,181,570 |
| 2020-10-22 | $18.35 | $18.55 | $18.29 | $18.35 | $16.96 | 18,237,000 |
| 2020-10-21 | $18.42 | $18.46 | $18.27 | $18.38 | $16.99 | 17,528,510 |
| 2020-10-20 | $18.45 | $18.47 | $18.28 | $18.40 | $17.01 | 21,046,650 |
| 2020-10-19 | $18.77 | $18.98 | $18.49 | $18.51 | $17.11 | 26,991,700 |
| 2020-10-16 | $18.65 | $18.79 | $18.60 | $18.67 | $17.26 | 21,098,230 |
| 2020-10-15 | $18.60 | $18.80 | $18.51 | $18.61 | $17.20 | 17,726,950 |
| 2020-10-14 | $18.77 | $18.79 | $18.51 | $18.60 | $17.19 | 21,936,260 |
| 2020-10-13 | $18.84 | $18.90 | $18.71 | $18.76 | $17.34 | 24,484,350 |
| 2020-10-12 | $18.60 | $19.09 | $18.58 | $19.00 | $17.56 | 45,584,830 |
| 2020-10-09 | $18.45 | $18.60 | $18.40 | $18.54 | $17.14 | 23,567,690 |
| 2020-10-08 | $18.24 | $18.24 | $18.24 | $18.24 | $16.86 | 0 |
| 2020-10-07 | $18.24 | $18.24 | $18.24 | $18.24 | $16.86 | 0 |
| 2020-10-06 | $18.24 | $18.24 | $18.24 | $18.24 | $16.86 | 0 |
| 2020-10-05 | $18.24 | $18.24 | $18.24 | $18.24 | $16.86 | 0 |
| 2020-10-02 | $18.24 | $18.24 | $18.24 | $18.24 | $16.86 | 0 |
| 2020-10-01 | $18.24 | $18.24 | $18.24 | $18.24 | $16.86 | 0 |
| 2020-09-30 | $18.46 | $18.49 | $18.15 | $18.24 | $16.86 | 23,646,190 |
| 2020-09-29 | $18.54 | $18.55 | $18.39 | $18.41 | $17.02 | 19,173,490 |
| 2020-09-28 | $18.38 | $18.50 | $18.30 | $18.40 | $17.01 | 22,287,780 |
| 2020-09-25 | $18.24 | $18.79 | $18.13 | $18.50 | $17.10 | 39,543,020 |
| 2020-09-24 | $18.24 | $18.39 | $18.14 | $18.16 | $16.78 | 31,172,550 |
| 2020-09-23 | $18.56 | $18.66 | $18.30 | $18.36 | $16.97 | 28,140,430 |
| 2020-09-22 | $18.50 | $19.00 | $18.47 | $18.52 | $17.12 | 45,114,360 |
| 2020-09-21 | $19.11 | $19.23 | $18.61 | $18.61 | $17.20 | 45,811,940 |
| 2020-09-18 | $18.23 | $18.83 | $18.12 | $18.80 | $17.38 | 63,273,740 |
| 2020-09-17 | $18.34 | $18.38 | $18.08 | $18.10 | $16.73 | 24,519,630 |
| 2020-09-16 | $18.40 | $18.56 | $18.26 | $18.39 | $17.00 | 19,681,730 |
| 2020-09-15 | $18.35 | $18.45 | $18.31 | $18.41 | $17.02 | 17,091,280 |
| 2020-09-14 | $18.43 | $18.49 | $18.26 | $18.35 | $16.96 | 20,795,290 |
| 2020-09-11 | $18.39 | $18.52 | $18.15 | $18.33 | $16.94 | 24,689,170 |
| 2020-09-10 | $18.80 | $18.88 | $18.39 | $18.41 | $17.02 | 32,647,280 |
| 2020-09-09 | $18.77 | $19.00 | $18.64 | $18.70 | $17.28 | 29,904,660 |
| 2020-09-08 | $18.59 | $19.06 | $18.57 | $19.02 | $17.58 | 41,347,610 |
| 2020-09-07 | $18.75 | $19.10 | $18.48 | $18.52 | $17.12 | 39,169,240 |
| 2020-09-04 | $18.85 | $18.98 | $18.70 | $18.78 | $17.36 | 30,231,010 |
| 2020-09-03 | $19.30 | $19.51 | $19.02 | $19.04 | $17.60 | 49,079,220 |
| 2020-09-02 | $19.46 | $19.55 | $19.16 | $19.31 | $17.85 | 38,928,860 |
| 2020-09-01 | $19.34 | $19.52 | $19.30 | $19.44 | $17.97 | 34,476,650 |
| 2020-08-31 | $19.80 | $20.07 | $19.34 | $19.34 | $17.88 | 65,376,510 |
| 2020-08-28 | $19.28 | $19.75 | $19.17 | $19.70 | $18.21 | 48,536,030 |
| 2020-08-27 | $19.41 | $19.45 | $19.17 | $19.28 | $17.82 | 36,240,220 |
| 2020-08-26 | $19.45 | $19.80 | $19.25 | $19.34 | $17.88 | 58,641,110 |
| 2020-08-25 | $19.46 | $19.67 | $19.32 | $19.45 | $17.98 | 40,759,710 |
| 2020-08-24 | $19.65 | $19.75 | $19.32 | $19.39 | $17.92 | 43,447,790 |
| 2020-08-21 | $19.44 | $19.63 | $19.26 | $19.54 | $18.06 | 43,546,520 |
| 2020-08-20 | $19.34 | $19.40 | $19.09 | $19.22 | $17.76 | 51,722,500 |
| 2020-08-19 | $19.65 | $19.96 | $19.42 | $19.48 | $18.00 | 52,178,540 |
| 2020-08-18 | $19.93 | $20.00 | $19.61 | $19.65 | $18.16 | 57,286,040 |
| 2020-08-17 | $19.39 | $20.44 | $19.37 | $19.90 | $18.39 | 125,366,240 |
| 2020-08-14 | $18.47 | $19.06 | $18.43 | $19.00 | $17.56 | 67,938,000 |
| 2020-08-13 | $18.25 | $18.65 | $18.11 | $18.47 | $17.07 | 47,444,870 |
| 2020-08-12 | $18.19 | $18.30 | $17.90 | $18.15 | $16.78 | 49,644,970 |
| 2020-08-11 | $19.00 | $19.16 | $18.57 | $18.62 | $16.85 | 52,545,110 |
| 2020-08-10 | $18.45 | $19.17 | $18.42 | $18.90 | $17.10 | 69,656,920 |
| 2020-08-07 | $18.93 | $18.93 | $18.37 | $18.60 | $16.83 | 70,105,760 |
| 2020-08-06 | $18.83 | $19.24 | $18.46 | $19.15 | $17.33 | 65,141,820 |
| 2020-08-05 | $18.98 | $18.98 | $18.60 | $18.75 | $16.97 | 40,660,680 |
| 2020-08-04 | $18.99 | $19.18 | $18.78 | $18.95 | $17.15 | 51,494,960 |
| 2020-08-03 | $18.79 | $18.96 | $18.55 | $18.91 | $17.11 | 59,957,800 |
| 2020-07-31 | $18.37 | $18.81 | $18.23 | $18.48 | $16.72 | 58,600,560 |
| 2020-07-30 | $18.81 | $18.81 | $18.39 | $18.40 | $16.65 | 49,095,620 |
| 2020-07-29 | $18.27 | $18.91 | $18.16 | $18.87 | $17.07 | 60,478,160 |
| 2020-07-28 | $18.60 | $18.64 | $18.12 | $18.26 | $16.52 | 33,967,810 |
| 2020-07-27 | $18.50 | $18.58 | $18.05 | $18.41 | $16.66 | 40,539,370 |
| 2020-07-24 | $19.00 | $19.19 | $18.04 | $18.35 | $16.60 | 74,448,820 |
| 2020-07-23 | $19.20 | $19.44 | $18.84 | $19.19 | $17.36 | 61,169,370 |
| 2020-07-22 | $19.46 | $20.20 | $19.31 | $19.45 | $17.60 | 75,927,440 |
| 2020-07-21 | $19.55 | $19.74 | $19.27 | $19.42 | $17.57 | 46,104,650 |
| 2020-07-20 | $19.28 | $19.87 | $19.11 | $19.56 | $17.70 | 72,239,720 |
| 2020-07-17 | $19.53 | $19.58 | $18.70 | $18.89 | $17.09 | 76,129,610 |
| 2020-07-16 | $20.29 | $20.57 | $19.30 | $19.35 | $17.51 | 86,186,900 |
| 2020-07-15 | $21.06 | $21.19 | $20.18 | $20.22 | $18.30 | 77,820,230 |
| 2020-07-14 | $20.79 | $21.05 | $20.46 | $20.81 | $18.83 | 78,882,540 |
| 2020-07-13 | $20.55 | $21.32 | $20.53 | $20.86 | $18.87 | 102,125,920 |
| 2020-07-10 | $20.93 | $21.39 | $20.51 | $20.62 | $18.66 | 97,836,680 |
| 2020-07-09 | $21.54 | $21.80 | $20.93 | $21.19 | $19.17 | 126,450,430 |
| 2020-07-08 | $20.80 | $22.20 | $20.78 | $21.53 | $19.48 | 168,518,090 |
| 2020-07-07 | $21.58 | $21.70 | $20.51 | $20.82 | $18.84 | 144,419,520 |
| 2020-07-06 | $20.10 | $21.54 | $20.00 | $21.51 | $19.46 | 194,947,480 |
| 2020-07-03 | $18.69 | $19.78 | $18.54 | $19.58 | $17.72 | 142,992,360 |
| 2020-07-02 | $17.50 | $18.68 | $17.45 | $18.46 | $16.70 | 103,032,820 |
| 2020-07-01 | $17.22 | $17.57 | $17.18 | $17.52 | $15.85 | 38,159,600 |
| 2020-06-30 | $17.04 | $17.44 | $16.95 | $17.26 | $15.62 | 31,602,290 |
| 2020-06-29 | $17.10 | $17.19 | $16.90 | $16.94 | $15.33 | 36,565,280 |
| 2020-06-26 | $17.36 | $17.36 | $17.36 | $17.36 | $15.71 | 0 |
| 2020-06-25 | $17.36 | $17.36 | $17.36 | $17.36 | $15.71 | 0 |
| 2020-06-24 | $17.16 | $17.50 | $17.15 | $17.36 | $15.71 | 34,959,030 |
| 2020-06-23 | $16.94 | $17.23 | $16.91 | $17.12 | $15.49 | 34,521,390 |
| 2020-06-22 | $16.75 | $17.66 | $16.68 | $17.11 | $15.48 | 69,462,000 |
| 2020-06-19 | $16.42 | $16.90 | $16.37 | $16.80 | $15.20 | 56,927,030 |
| 2020-06-18 | $16.31 | $16.47 | $16.25 | $16.41 | $14.85 | 28,259,300 |
| 2020-06-17 | $16.30 | $16.32 | $16.21 | $16.30 | $14.75 | 24,763,410 |
| 2020-06-16 | $16.28 | $16.36 | $16.24 | $16.28 | $14.73 | 24,667,670 |
| 2020-06-15 | $16.26 | $16.42 | $16.16 | $16.17 | $14.63 | 33,653,760 |
| 2020-06-12 | $16.05 | $16.33 | $16.03 | $16.25 | $14.70 | 28,010,020 |
| 2020-06-11 | $16.27 | $16.47 | $16.22 | $16.26 | $14.71 | 31,590,940 |
| 2020-06-10 | $16.31 | $16.34 | $16.20 | $16.25 | $14.70 | 22,023,890 |
| 2020-06-09 | $16.19 | $16.42 | $16.12 | $16.35 | $14.79 | 39,660,800 |
| 2020-06-08 | $16.27 | $16.35 | $16.09 | $16.15 | $14.61 | 40,407,210 |
| 2020-06-05 | $15.92 | $15.99 | $15.83 | $15.96 | $14.44 | 18,681,170 |
| 2020-06-04 | $16.01 | $16.01 | $15.84 | $15.86 | $14.35 | 15,942,800 |
| 2020-06-03 | $16.12 | $16.14 | $15.95 | $15.95 | $14.43 | 24,814,010 |
| 2020-06-02 | $16.06 | $16.14 | $16.01 | $16.06 | $14.53 | 21,611,800 |
| 2020-06-01 | $15.95 | $16.17 | $15.88 | $16.11 | $14.58 | 45,552,700 |
| 2020-05-29 | $15.71 | $15.77 | $15.66 | $15.67 | $14.18 | 15,844,750 |
| 2020-05-28 | $15.77 | $15.99 | $15.71 | $15.78 | $14.28 | 19,772,620 |
| 2020-05-27 | $15.81 | $15.86 | $15.70 | $15.72 | $14.22 | 10,444,950 |
| 2020-05-26 | $15.78 | $15.84 | $15.72 | $15.81 | $14.31 | 12,499,900 |
| 2020-05-25 | $15.74 | $15.81 | $15.65 | $15.70 | $14.21 | 12,965,780 |
| 2020-05-22 | $15.92 | $15.98 | $15.71 | $15.71 | $14.21 | 25,805,590 |
| 2020-05-21 | $16.15 | $16.20 | $15.96 | $15.97 | $14.45 | 15,871,950 |
| 2020-05-20 | $16.12 | $16.20 | $16.08 | $16.10 | $14.57 | 13,185,630 |
| 2020-05-19 | $16.20 | $16.24 | $16.10 | $16.15 | $14.61 | 15,372,770 |
| 2020-05-18 | $16.10 | $16.20 | $16.05 | $16.09 | $14.56 | 17,419,200 |
| 2020-05-15 | $16.20 | $16.24 | $16.09 | $16.10 | $14.57 | 12,184,690 |
| 2020-05-14 | $16.24 | $16.30 | $16.05 | $16.11 | $14.58 | 18,100,410 |
| 2020-05-13 | $16.21 | $16.35 | $16.18 | $16.28 | $14.73 | 16,356,620 |
| 2020-05-12 | $16.54 | $16.55 | $16.21 | $16.28 | $14.73 | 29,122,300 |
| 2020-05-11 | $16.69 | $16.76 | $16.48 | $16.51 | $14.94 | 24,707,840 |
| 2020-05-08 | $16.53 | $16.83 | $16.46 | $16.68 | $15.09 | 30,777,520 |
| 2020-05-07 | $16.60 | $16.64 | $16.42 | $16.47 | $14.90 | 24,983,170 |
| 2020-05-06 | $16.50 | $16.70 | $16.40 | $16.70 | $15.11 | 40,907,590 |
| 2020-05-05 | $16.92 | $16.92 | $16.92 | $16.92 | $15.31 | 0 |
| 2020-05-04 | $16.92 | $16.92 | $16.92 | $16.92 | $15.31 | 0 |
| 2020-05-01 | $16.92 | $16.92 | $16.92 | $16.92 | $15.31 | 0 |
| 2020-04-30 | $16.74 | $17.01 | $16.70 | $16.92 | $15.31 | 29,442,360 |
| 2020-04-29 | $16.56 | $16.75 | $16.56 | $16.74 | $15.15 | 12,079,350 |
| 2020-04-28 | $16.63 | $16.79 | $16.40 | $16.62 | $15.04 | 20,466,560 |
| 2020-04-27 | $16.54 | $16.75 | $16.51 | $16.53 | $14.96 | 13,850,140 |
| 2020-04-24 | $16.72 | $16.74 | $16.41 | $16.52 | $14.95 | 15,694,750 |
| 2020-04-23 | $16.82 | $16.84 | $16.66 | $16.70 | $15.11 | 13,275,630 |
| 2020-04-22 | $16.63 | $16.79 | $16.59 | $16.78 | $15.18 | 14,849,990 |
| 2020-04-21 | $16.77 | $16.83 | $16.59 | $16.69 | $15.10 | 19,440,510 |
| 2020-04-20 | $16.79 | $16.91 | $16.68 | $16.88 | $15.27 | 17,279,750 |
| 2020-04-17 | $16.98 | $17.03 | $16.70 | $16.75 | $15.16 | 25,123,430 |
| 2020-04-16 | $16.46 | $17.01 | $16.46 | $16.89 | $15.28 | 40,089,740 |
| 2020-04-15 | $16.57 | $16.79 | $16.53 | $16.60 | $15.02 | 23,117,200 |
| 2020-04-14 | $16.34 | $16.76 | $16.30 | $16.62 | $15.04 | 26,440,710 |
| 2020-04-13 | $16.43 | $16.44 | $16.25 | $16.29 | $14.74 | 14,524,080 |
| 2020-04-10 | $16.65 | $16.70 | $16.45 | $16.48 | $14.91 | 16,892,610 |
| 2020-04-09 | $16.75 | $16.86 | $16.63 | $16.65 | $15.07 | 20,185,320 |
| 2020-04-08 | $16.62 | $16.69 | $16.55 | $16.64 | $15.06 | 13,448,030 |
| 2020-04-07 | $16.65 | $16.77 | $16.55 | $16.69 | $15.10 | 27,628,510 |
| 2020-04-06 | $16.35 | $16.35 | $16.35 | $16.35 | $14.79 | 0 |
| 2020-04-03 | $16.45 | $16.50 | $16.31 | $16.35 | $14.79 | 14,929,920 |
| 2020-04-02 | $16.24 | $16.55 | $16.21 | $16.55 | $14.97 | 17,616,420 |
| 2020-04-01 | $16.27 | $16.55 | $16.22 | $16.33 | $14.78 | 19,994,330 |
| 2020-03-31 | $16.45 | $16.48 | $16.27 | $16.28 | $14.73 | 16,222,100 |
| 2020-03-30 | $16.20 | $16.36 | $16.02 | $16.28 | $14.73 | 19,432,970 |
| 2020-03-27 | $16.51 | $16.66 | $16.29 | $16.37 | $14.81 | 27,558,750 |
| 2020-03-26 | $16.55 | $16.58 | $16.27 | $16.30 | $14.75 | 23,976,420 |
| 2020-03-25 | $16.64 | $16.76 | $16.46 | $16.60 | $15.02 | 33,183,760 |
| 2020-03-24 | $16.15 | $16.38 | $15.96 | $16.32 | $14.77 | 35,112,560 |
| 2020-03-23 | $15.83 | $16.14 | $15.75 | $15.85 | $14.34 | 32,138,520 |
| 2020-03-20 | $16.25 | $16.39 | $16.04 | $16.29 | $14.74 | 31,624,120 |
| 2020-03-19 | $16.11 | $16.33 | $15.78 | $16.17 | $14.63 | 51,008,540 |
| 2020-03-18 | $16.53 | $16.65 | $16.02 | $16.10 | $14.57 | 44,588,560 |
| 2020-03-17 | $16.80 | $16.99 | $15.99 | $16.46 | $14.89 | 58,296,320 |
| 2020-03-16 | $17.41 | $17.41 | $16.47 | $16.57 | $14.99 | 51,544,170 |
| 2020-03-13 | $16.78 | $17.56 | $16.66 | $17.34 | $15.69 | 56,188,650 |
| 2020-03-12 | $17.61 | $17.71 | $17.34 | $17.55 | $15.88 | 38,033,820 |
| 2020-03-11 | $18.34 | $18.37 | $17.80 | $17.80 | $16.11 | 39,491,150 |
| 2020-03-10 | $17.80 | $18.46 | $17.70 | $18.34 | $16.59 | 51,697,040 |
| 2020-03-09 | $18.15 | $18.16 | $17.70 | $17.89 | $16.19 | 63,630,420 |
| 2020-03-06 | $18.71 | $18.88 | $18.46 | $18.47 | $16.71 | 47,363,310 |
| 2020-03-05 | $18.81 | $19.29 | $18.54 | $19.04 | $17.23 | 83,270,750 |
| 2020-03-04 | $18.10 | $18.62 | $18.06 | $18.61 | $16.84 | 63,368,720 |
| 2020-03-03 | $18.48 | $18.72 | $18.17 | $18.25 | $16.51 | 60,822,590 |
| 2020-03-02 | $17.22 | $18.52 | $17.15 | $18.23 | $16.49 | 85,678,950 |
| 2020-02-28 | $17.81 | $17.81 | $17.00 | $17.00 | $15.38 | 77,723,950 |
| 2020-02-27 | $18.31 | $18.59 | $18.08 | $18.22 | $16.49 | 35,586,640 |
| 2020-02-26 | $18.07 | $18.53 | $18.01 | $18.19 | $16.46 | 51,408,990 |
| 2020-02-25 | $18.02 | $18.41 | $17.74 | $18.33 | $16.59 | 57,809,250 |
| 2020-02-24 | $18.47 | $18.68 | $18.27 | $18.42 | $16.67 | 66,748,420 |
| 2020-02-21 | $18.40 | $19.02 | $18.30 | $18.58 | $16.81 | 72,036,470 |
| 2020-02-20 | $17.65 | $18.50 | $17.56 | $18.46 | $16.70 | 79,620,330 |
| 2020-02-19 | $17.60 | $17.88 | $17.55 | $17.59 | $15.92 | 35,896,270 |
| 2020-02-18 | $17.64 | $17.81 | $17.50 | $17.60 | $15.92 | 32,184,490 |
| 2020-02-17 | $17.69 | $17.80 | $17.30 | $17.75 | $16.06 | 54,441,600 |
| 2020-02-14 | $16.66 | $17.00 | $16.62 | $16.98 | $15.36 | 42,257,310 |
| 2020-02-13 | $16.91 | $16.97 | $16.61 | $16.67 | $15.08 | 27,334,070 |
| 2020-02-12 | $16.75 | $17.03 | $16.65 | $16.92 | $15.31 | 30,828,850 |
| 2020-02-11 | $16.87 | $17.15 | $16.74 | $16.77 | $15.17 | 33,462,560 |
| 2020-02-10 | $16.60 | $16.98 | $16.55 | $16.85 | $15.25 | 29,753,370 |
| 2020-02-07 | $16.67 | $16.81 | $16.54 | $16.74 | $15.15 | 32,470,440 |
| 2020-02-06 | $16.42 | $16.84 | $16.26 | $16.71 | $15.12 | 47,798,740 |
| 2020-02-05 | $16.15 | $16.71 | $16.04 | $16.34 | $14.78 | 51,189,540 |
| 2020-02-04 | $15.78 | $16.24 | $15.78 | $16.11 | $14.58 | 77,368,370 |
| 2020-02-03 | $15.81 | $15.99 | $15.81 | $15.81 | $14.31 | 55,012,730 |
| 2020-01-31 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2020-01-30 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2020-01-29 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2020-01-28 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2020-01-27 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2020-01-24 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2020-01-23 | $18.16 | $18.18 | $17.48 | $17.57 | $15.90 | 48,067,890 |
| 2020-01-22 | $18.45 | $18.57 | $17.96 | $18.42 | $16.67 | 47,855,930 |
| 2020-01-21 | $18.88 | $18.97 | $18.46 | $18.50 | $16.74 | 33,380,780 |
| 2020-01-20 | $18.63 | $19.11 | $18.59 | $19.00 | $17.19 | 25,625,800 |
| 2020-01-17 | $18.73 | $18.89 | $18.59 | $18.65 | $16.87 | 20,626,400 |
| 2020-01-16 | $18.80 | $18.81 | $18.56 | $18.62 | $16.85 | 23,639,420 |
| 2020-01-15 | $18.86 | $18.95 | $18.70 | $18.71 | $16.93 | 16,224,520 |
| 2020-01-14 | $19.10 | $19.18 | $18.87 | $18.91 | $17.11 | 24,676,700 |
| 2020-01-13 | $18.85 | $19.08 | $18.61 | $19.08 | $17.26 | 26,810,260 |
| 2020-01-10 | $19.08 | $19.21 | $18.78 | $18.90 | $17.10 | 28,431,200 |
| 2020-01-09 | $18.89 | $18.99 | $18.76 | $18.85 | $17.06 | 26,696,710 |
| 2020-01-08 | $18.80 | $18.87 | $18.57 | $18.63 | $16.86 | 39,960,720 |
| 2020-01-07 | $19.09 | $19.24 | $18.86 | $19.04 | $17.23 | 32,359,710 |
| 2020-01-06 | $18.66 | $19.35 | $18.63 | $19.02 | $17.21 | 60,864,010 |
| 2020-01-03 | $18.66 | $18.90 | $18.62 | $18.83 | $17.04 | 38,880,620 |
| 2020-01-02 | $18.80 | $18.95 | $18.60 | $18.67 | $16.89 | 57,991,380 |
| 2020-01-01 | $18.49 | $18.49 | $18.49 | $18.49 | $16.73 | 0 |
| 2019-12-31 | $18.55 | $18.71 | $18.38 | $18.49 | $16.73 | 39,038,650 |
| 2019-12-30 | $17.77 | $18.86 | $17.71 | $18.68 | $16.90 | 86,898,380 |
| 2019-12-27 | $17.93 | $18.18 | $17.76 | $17.76 | $16.07 | 36,110,870 |
| 2019-12-26 | $17.68 | $17.95 | $17.68 | $17.94 | $16.23 | 24,800,950 |
| 2019-12-25 | $17.69 | $17.89 | $17.63 | $17.69 | $16.01 | 22,795,160 |
| 2019-12-24 | $17.72 | $17.79 | $17.61 | $17.74 | $16.05 | 21,498,990 |
| 2019-12-23 | $18.19 | $18.29 | $17.66 | $17.67 | $15.99 | 34,430,730 |
| 2019-12-20 | $18.23 | $18.45 | $18.12 | $18.17 | $16.44 | 36,891,700 |
| 2019-12-19 | $18.26 | $18.31 | $18.06 | $18.18 | $16.45 | 27,691,530 |
| 2019-12-18 | $18.36 | $18.61 | $18.20 | $18.23 | $16.49 | 54,538,250 |
| 2019-12-17 | $18.09 | $18.88 | $17.92 | $18.47 | $16.71 | 75,523,930 |
| 2019-12-16 | $17.98 | $18.20 | $17.80 | $18.09 | $16.37 | 43,302,550 |
| 2019-12-13 | $17.70 | $17.97 | $17.46 | $17.96 | $16.25 | 57,797,450 |
| 2019-12-12 | $17.51 | $17.56 | $17.35 | $17.39 | $15.73 | 16,309,560 |
| 2019-12-11 | $17.68 | $17.69 | $17.41 | $17.47 | $15.81 | 15,429,300 |
| 2019-12-10 | $17.58 | $17.59 | $17.39 | $17.54 | $15.87 | 15,676,590 |
| 2019-12-09 | $17.63 | $17.68 | $17.46 | $17.56 | $15.89 | 22,706,550 |
| 2019-12-06 | $17.29 | $17.53 | $17.24 | $17.51 | $15.84 | 27,767,820 |
| 2019-12-05 | $16.96 | $17.30 | $16.94 | $17.24 | $15.60 | 29,193,160 |
| 2019-12-04 | $16.85 | $16.96 | $16.81 | $16.88 | $15.27 | 11,538,530 |
| 2019-12-03 | $16.78 | $17.00 | $16.77 | $16.97 | $15.35 | 17,767,470 |
| 2019-12-02 | $17.03 | $17.09 | $16.83 | $16.85 | $15.25 | 21,385,700 |
| 2019-11-29 | $16.63 | $16.82 | $16.60 | $16.71 | $15.12 | 12,540,490 |
| 2019-11-28 | $16.57 | $16.66 | $16.54 | $16.63 | $15.05 | 9,613,990 |
| 2019-11-27 | $16.69 | $16.71 | $16.54 | $16.60 | $15.02 | 13,003,510 |
| 2019-11-26 | $16.72 | $16.78 | $16.59 | $16.74 | $15.15 | 20,197,260 |
| 2019-11-25 | $16.54 | $16.71 | $16.53 | $16.67 | $15.08 | 13,485,020 |
| 2019-11-22 | $16.60 | $16.76 | $16.51 | $16.53 | $14.96 | 16,643,620 |
| 2019-11-21 | $16.57 | $16.74 | $16.49 | $16.58 | $15.00 | 17,437,570 |
| 2019-11-20 | $16.89 | $16.95 | $16.60 | $16.64 | $15.06 | 22,803,450 |
| 2019-11-19 | $16.81 | $16.97 | $16.81 | $16.96 | $15.35 | 14,070,340 |
| 2019-11-18 | $16.73 | $16.94 | $16.64 | $16.89 | $15.28 | 14,394,350 |
| 2019-11-15 | $16.83 | $16.90 | $16.67 | $16.73 | $15.14 | 15,527,100 |
| 2019-11-14 | $16.86 | $16.97 | $16.77 | $16.84 | $15.24 | 15,581,890 |
| 2019-11-13 | $17.02 | $17.05 | $16.77 | $16.81 | $15.21 | 16,926,840 |
| 2019-11-12 | $16.99 | $17.07 | $16.89 | $17.07 | $15.45 | 14,085,410 |
| 2019-11-11 | $17.12 | $17.20 | $16.90 | $16.90 | $15.29 | 23,990,280 |
| 2019-11-08 | $17.59 | $17.66 | $17.19 | $17.21 | $15.57 | 25,148,890 |
| 2019-11-07 | $17.23 | $17.46 | $17.21 | $17.44 | $15.78 | 18,242,160 |
| 2019-11-06 | $17.48 | $17.51 | $17.25 | $17.27 | $15.63 | 18,349,870 |
| 2019-11-05 | $17.29 | $17.72 | $17.25 | $17.48 | $15.82 | 34,550,150 |
| 2019-11-04 | $17.28 | $17.44 | $17.20 | $17.28 | $15.64 | 23,124,560 |
| 2019-11-01 | $16.98 | $17.26 | $16.94 | $17.26 | $15.62 | 21,676,880 |
| 2019-10-31 | $16.97 | $17.07 | $16.90 | $17.06 | $15.44 | 17,142,960 |
| 2019-10-30 | $17.25 | $17.28 | $16.96 | $17.04 | $15.42 | 27,368,140 |
| 2019-10-29 | $17.72 | $17.72 | $17.31 | $17.31 | $15.66 | 18,667,490 |
| 2019-10-28 | $17.50 | $17.81 | $17.46 | $17.72 | $16.03 | 20,085,610 |
| 2019-10-25 | $17.34 | $17.57 | $17.22 | $17.50 | $15.83 | 18,164,070 |
| 2019-10-24 | $17.36 | $17.48 | $17.23 | $17.34 | $15.69 | 13,516,230 |
| 2019-10-23 | $17.39 | $17.45 | $17.19 | $17.26 | $15.62 | 15,271,200 |
| 2019-10-22 | $17.38 | $17.43 | $17.20 | $17.41 | $15.75 | 18,869,450 |
| 2019-10-21 | $17.41 | $17.51 | $17.20 | $17.32 | $15.67 | 26,410,090 |
| 2019-10-18 | $17.86 | $17.99 | $17.45 | $17.45 | $15.79 | 22,554,720 |
| 2019-10-17 | $17.92 | $18.06 | $17.81 | $17.84 | $16.14 | 14,960,410 |
| 2019-10-16 | $18.04 | $18.34 | $17.90 | $17.95 | $16.24 | 22,753,970 |
| 2019-10-15 | $18.08 | $18.18 | $17.93 | $17.98 | $16.27 | 19,996,900 |
| 2019-10-14 | $18.10 | $18.30 | $17.88 | $18.08 | $16.36 | 39,124,790 |
| 2019-10-11 | $17.56 | $17.95 | $17.43 | $17.79 | $16.10 | 34,676,320 |
| 2019-10-10 | $17.42 | $17.56 | $17.30 | $17.50 | $15.83 | 25,462,690 |
| 2019-10-09 | $17.29 | $17.45 | $17.12 | $17.38 | $15.73 | 23,136,570 |
| 2019-10-08 | $17.58 | $17.68 | $17.39 | $17.41 | $15.75 | 22,594,020 |
| 2019-10-07 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2019-10-04 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2019-10-03 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2019-10-02 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2019-10-01 | $17.57 | $17.57 | $17.57 | $17.57 | $15.90 | 0 |
| 2019-09-30 | $18.05 | $18.10 | $17.55 | $17.57 | $15.90 | 23,844,770 |
| 2019-09-27 | $17.99 | $18.14 | $17.89 | $18.07 | $16.35 | 22,987,800 |
| 2019-09-26 | $18.15 | $18.25 | $17.86 | $17.99 | $16.28 | 29,208,420 |
| 2019-09-25 | $18.04 | $18.26 | $17.95 | $18.04 | $16.32 | 28,028,840 |
| 2019-09-24 | $18.20 | $18.38 | $18.05 | $18.08 | $16.36 | 31,499,410 |
| 2019-09-23 | $18.34 | $18.34 | $17.90 | $18.08 | $16.36 | 30,434,940 |
| 2019-09-20 | $18.58 | $18.61 | $18.23 | $18.36 | $16.61 | 35,043,570 |
| 2019-09-19 | $18.65 | $18.65 | $18.30 | $18.59 | $16.82 | 27,836,710 |
| 2019-09-18 | $18.65 | $18.75 | $18.46 | $18.54 | $16.78 | 24,873,360 |
| 2019-09-17 | $19.03 | $19.04 | $18.50 | $18.52 | $16.76 | 40,599,700 |
| 2019-09-16 | $19.30 | $19.38 | $18.93 | $19.04 | $17.23 | 37,802,450 |
| 2019-09-13 | $19.29 | $19.29 | $19.29 | $19.29 | $17.45 | 0 |
| 2019-09-12 | $19.28 | $19.37 | $18.95 | $19.29 | $17.45 | 43,807,810 |
| 2019-09-11 | $19.33 | $19.52 | $19.13 | $19.19 | $17.36 | 56,055,820 |
| 2019-09-10 | $19.04 | $19.29 | $18.85 | $19.15 | $17.33 | 43,728,790 |
| 2019-09-09 | $19.20 | $19.48 | $19.03 | $19.14 | $17.32 | 62,252,630 |
| 2019-09-06 | $18.90 | $18.99 | $18.64 | $18.83 | $17.04 | 47,569,540 |
| 2019-09-05 | $18.15 | $19.02 | $18.15 | $18.49 | $16.73 | 84,815,030 |
| 2019-09-04 | $17.49 | $18.00 | $17.49 | $17.85 | $16.15 | 37,459,970 |
| 2019-09-03 | $17.42 | $17.63 | $17.38 | $17.56 | $15.89 | 24,454,230 |
| 2019-09-02 | $17.12 | $17.59 | $17.06 | $17.43 | $15.77 | 34,304,100 |
| 2019-08-30 | $17.35 | $17.44 | $17.01 | $17.09 | $15.46 | 19,844,810 |
| 2019-08-29 | $17.22 | $17.26 | $17.03 | $17.11 | $15.48 | 16,584,160 |
| 2019-08-28 | $17.34 | $17.41 | $17.19 | $17.21 | $15.57 | 17,785,570 |
| 2019-08-27 | $17.17 | $17.71 | $17.17 | $17.44 | $15.78 | 38,566,730 |
| 2019-08-26 | $17.01 | $17.27 | $16.96 | $17.05 | $15.43 | 31,079,100 |
| 2019-08-23 | $17.51 | $17.66 | $17.37 | $17.37 | $15.72 | 21,759,310 |
| 2019-08-22 | $17.52 | $17.55 | $17.26 | $17.43 | $15.77 | 16,553,640 |
| 2019-08-21 | $17.56 | $17.59 | $17.34 | $17.46 | $15.80 | 19,342,050 |
| 2019-08-20 | $17.42 | $17.71 | $17.42 | $17.52 | $15.85 | 38,585,630 |
| 2019-08-19 | $16.75 | $17.61 | $16.65 | $17.56 | $15.89 | 56,658,000 |
| 2019-08-16 | $16.43 | $16.75 | $16.38 | $16.51 | $14.94 | 24,784,120 |
| 2019-08-15 | $16.26 | $16.55 | $16.19 | $16.49 | $14.92 | 20,784,230 |
| 2019-08-14 | $16.80 | $16.85 | $16.54 | $16.54 | $14.97 | 17,608,870 |
| 2019-08-13 | $16.51 | $16.60 | $16.47 | $16.50 | $14.93 | 14,682,550 |
| 2019-08-12 | $16.50 | $16.68 | $16.42 | $16.68 | $15.09 | 23,381,170 |
| 2019-08-09 | $16.89 | $16.90 | $16.55 | $16.60 | $14.77 | 25,584,000 |
| 2019-08-08 | $17.03 | $17.12 | $16.72 | $16.78 | $14.93 | 28,219,770 |
| 2019-08-07 | $16.84 | $16.94 | $16.60 | $16.60 | $14.77 | 18,815,220 |
| 2019-08-06 | $16.55 | $17.07 | $16.48 | $16.79 | $14.94 | 30,819,910 |
| 2019-08-05 | $17.21 | $17.27 | $16.90 | $16.90 | $15.04 | 29,928,400 |
| 2019-08-02 | $17.48 | $17.51 | $17.21 | $17.29 | $15.39 | 38,265,070 |
| 2019-08-01 | $18.02 | $18.13 | $17.77 | $17.88 | $15.91 | 22,146,070 |
| 2019-07-31 | $18.08 | $18.16 | $17.98 | $18.11 | $16.12 | 19,592,650 |
| 2019-07-30 | $17.85 | $18.24 | $17.85 | $18.08 | $16.09 | 24,466,540 |
| 2019-07-29 | $18.06 | $18.07 | $17.82 | $17.89 | $15.92 | 17,028,590 |
| 2019-07-26 | $18.01 | $18.13 | $17.98 | $18.07 | $16.08 | 14,704,250 |
| 2019-07-25 | $17.95 | $18.19 | $17.91 | $18.12 | $16.12 | 19,691,550 |
| 2019-07-24 | $17.86 | $18.08 | $17.85 | $17.95 | $15.97 | 24,041,020 |
| 2019-07-23 | $17.87 | $17.95 | $17.71 | $17.77 | $15.81 | 18,412,600 |
| 2019-07-22 | $18.15 | $18.20 | $17.70 | $17.81 | $15.85 | 22,265,160 |
| 2019-07-19 | $17.93 | $18.23 | $17.89 | $18.08 | $16.09 | 26,206,650 |
| 2019-07-18 | $17.92 | $17.97 | $17.75 | $17.80 | $15.84 | 17,188,430 |
| 2019-07-17 | $18.06 | $18.19 | $18.00 | $18.03 | $16.04 | 17,294,870 |
| 2019-07-16 | $18.17 | $18.30 | $18.05 | $18.14 | $16.14 | 19,566,160 |
| 2019-07-15 | $17.88 | $18.55 | $17.65 | $18.23 | $16.22 | 45,340,350 |
| 2019-07-12 | $18.04 | $18.19 | $17.85 | $18.07 | $16.08 | 30,440,750 |
| 2019-07-11 | $18.15 | $18.28 | $17.86 | $18.06 | $16.07 | 33,638,010 |
| 2019-07-10 | $17.87 | $18.23 | $17.73 | $18.03 | $16.04 | 43,631,810 |
| 2019-07-09 | $17.74 | $17.86 | $17.53 | $17.78 | $15.82 | 30,695,880 |
| 2019-07-08 | $18.00 | $18.01 | $17.42 | $17.58 | $15.64 | 37,807,830 |
| 2019-07-05 | $18.23 | $18.23 | $17.97 | $18.03 | $16.04 | 35,076,710 |
| 2019-07-04 | $18.28 | $18.41 | $18.04 | $18.23 | $16.22 | 22,636,550 |
| 2019-07-03 | $18.42 | $18.44 | $18.05 | $18.15 | $16.15 | 27,078,450 |
| 2019-07-02 | $18.65 | $18.67 | $18.37 | $18.51 | $16.47 | 27,897,190 |
| 2019-07-01 | $18.92 | $19.00 | $18.61 | $18.74 | $16.68 | 60,846,170 |
| 2019-06-28 | $18.21 | $18.36 | $17.95 | $18.35 | $16.33 | 43,032,500 |
| 2019-06-27 | $18.07 | $18.57 | $18.07 | $18.22 | $16.21 | 46,260,070 |
| 2019-06-26 | $17.90 | $18.23 | $17.66 | $17.90 | $15.93 | 37,428,050 |
| 2019-06-25 | $18.17 | $18.39 | $17.67 | $18.21 | $16.20 | 68,262,910 |
| 2019-06-24 | $18.16 | $18.57 | $17.92 | $18.24 | $16.23 | 81,865,700 |
| 2019-06-21 | $17.67 | $17.95 | $17.59 | $17.73 | $15.78 | 63,326,420 |
| 2019-06-20 | $16.68 | $17.96 | $16.67 | $17.61 | $15.67 | 103,191,360 |
| 2019-06-19 | $17.25 | $17.49 | $16.72 | $16.72 | $14.88 | 87,901,400 |
| 2019-06-18 | $16.42 | $16.44 | $16.24 | $16.43 | $14.62 | 18,328,100 |
| 2019-06-17 | $16.15 | $16.49 | $16.15 | $16.36 | $14.56 | 25,574,680 |
| 2019-06-14 | $16.57 | $16.65 | $16.16 | $16.18 | $14.40 | 33,691,100 |
| 2019-06-13 | $16.48 | $16.68 | $16.41 | $16.57 | $14.75 | 29,315,730 |
| 2019-06-12 | $16.60 | $16.67 | $16.44 | $16.50 | $14.68 | 31,735,300 |
| 2019-06-11 | $16.06 | $16.75 | $16.05 | $16.68 | $14.84 | 63,656,010 |
| 2019-06-10 | $16.00 | $16.13 | $15.78 | $16.04 | $14.27 | 31,194,030 |
| 2019-06-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.15 | 0 |
| 2019-06-06 | $15.89 | $16.09 | $15.86 | $15.90 | $14.15 | 21,135,180 |
| 2019-06-05 | $16.06 | $16.19 | $15.94 | $15.98 | $14.22 | 26,440,000 |
| 2019-06-04 | $16.02 | $16.08 | $15.76 | $15.90 | $14.15 | 26,637,840 |
| 2019-06-03 | $16.13 | $16.30 | $15.96 | $16.04 | $14.27 | 35,168,050 |
| 2019-05-31 | $16.24 | $16.30 | $16.07 | $16.07 | $14.30 | 28,582,250 |
| 2019-05-30 | $16.42 | $16.42 | $16.16 | $16.24 | $14.45 | 30,422,060 |
| 2019-05-29 | $16.43 | $16.64 | $16.37 | $16.45 | $14.64 | 29,789,440 |
| 2019-05-28 | $16.59 | $16.68 | $16.43 | $16.60 | $14.77 | 39,170,040 |
| 2019-05-27 | $16.29 | $16.70 | $16.17 | $16.63 | $14.80 | 31,387,330 |
| 2019-05-24 | $16.30 | $16.44 | $16.22 | $16.29 | $14.50 | 14,735,380 |
| 2019-05-23 | $16.23 | $16.54 | $16.19 | $16.28 | $14.49 | 24,429,520 |
| 2019-05-22 | $16.58 | $16.61 | $16.23 | $16.35 | $14.55 | 20,827,660 |
| 2019-05-21 | $16.42 | $16.74 | $16.38 | $16.56 | $14.74 | 28,902,360 |
| 2019-05-20 | $16.29 | $16.55 | $16.18 | $16.42 | $14.61 | 30,735,110 |
| 2019-05-17 | $16.98 | $16.99 | $16.20 | $16.30 | $14.51 | 36,395,570 |
| 2019-05-16 | $16.90 | $17.01 | $16.81 | $16.90 | $15.04 | 21,575,150 |
| 2019-05-15 | $16.88 | $17.04 | $16.79 | $16.94 | $15.07 | 30,712,010 |
| 2019-05-14 | $16.75 | $17.08 | $16.71 | $16.77 | $14.92 | 25,461,310 |
| 2019-05-13 | $17.15 | $17.27 | $16.87 | $16.94 | $15.07 | 29,105,160 |
| 2019-05-10 | $16.96 | $17.48 | $16.62 | $17.47 | $15.55 | 53,771,220 |
| 2019-05-09 | $16.70 | $16.99 | $16.64 | $16.74 | $14.90 | 27,575,570 |
| 2019-05-08 | $16.86 | $17.11 | $16.81 | $16.95 | $15.08 | 29,015,300 |
| 2019-05-07 | $17.25 | $17.43 | $16.83 | $17.22 | $15.32 | 49,480,370 |
| 2019-05-06 | $18.02 | $18.30 | $17.00 | $17.14 | $15.25 | 58,703,510 |
| 2019-05-03 | $18.83 | $18.83 | $18.83 | $18.83 | $16.76 | 0 |
| 2019-05-02 | $18.83 | $18.83 | $18.83 | $18.83 | $16.76 | 0 |
| 2019-05-01 | $18.83 | $18.83 | $18.83 | $18.83 | $16.76 | 0 |
| 2019-04-30 | $18.93 | $19.10 | $18.76 | $18.83 | $16.76 | 27,237,380 |
| 2019-04-29 | $19.06 | $19.27 | $18.70 | $18.92 | $16.84 | 39,915,460 |
| 2019-04-26 | $19.24 | $19.60 | $19.12 | $19.32 | $17.19 | 38,091,430 |
| 2019-04-25 | $19.81 | $19.98 | $19.30 | $19.33 | $17.20 | 34,023,220 |
| 2019-04-24 | $19.84 | $20.06 | $19.63 | $19.86 | $17.67 | 24,281,790 |
| 2019-04-23 | $19.70 | $20.18 | $19.60 | $19.80 | $17.62 | 31,319,540 |
| 2019-04-22 | $20.35 | $20.40 | $19.60 | $19.73 | $17.56 | 39,921,790 |
| 2019-04-19 | $20.14 | $20.45 | $20.04 | $20.21 | $17.98 | 26,356,630 |
| 2019-04-18 | $20.15 | $20.28 | $20.02 | $20.04 | $17.83 | 21,865,900 |
| 2019-04-17 | $20.29 | $20.48 | $20.15 | $20.22 | $17.99 | 29,423,230 |
| 2019-04-16 | $19.90 | $20.44 | $19.65 | $20.42 | $18.17 | 49,879,410 |
| 2019-04-15 | $20.70 | $20.75 | $20.05 | $20.06 | $17.85 | 44,072,560 |
| 2019-04-12 | $20.16 | $20.40 | $20.10 | $20.29 | $18.06 | 32,118,440 |
| 2019-04-11 | $20.32 | $20.62 | $20.09 | $20.16 | $17.94 | 43,332,730 |
| 2019-04-10 | $20.65 | $20.70 | $20.00 | $20.36 | $18.12 | 64,812,900 |
| 2019-04-09 | $20.66 | $20.95 | $20.30 | $20.58 | $18.31 | 51,268,320 |
| 2019-04-08 | $21.28 | $21.36 | $20.28 | $20.53 | $18.27 | 70,855,930 |
| 2019-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $18.79 | 0 |
| 2019-04-04 | $21.20 | $21.30 | $20.82 | $21.12 | $18.79 | 72,429,420 |
| 2019-04-03 | $20.17 | $21.10 | $20.09 | $20.96 | $18.65 | 78,986,850 |
| 2019-04-02 | $20.54 | $20.78 | $20.21 | $20.29 | $18.06 | 51,216,660 |
| 2019-04-01 | $20.16 | $20.76 | $19.91 | $20.43 | $18.18 | 81,564,900 |
| 2019-03-29 | $18.85 | $20.24 | $18.84 | $20.15 | $17.93 | 98,717,900 |
| 2019-03-28 | $18.72 | $19.14 | $18.65 | $18.80 | $16.73 | 34,686,290 |
| 2019-03-27 | $18.95 | $19.04 | $18.77 | $18.91 | $16.83 | 40,163,540 |
| 2019-03-26 | $19.37 | $19.43 | $18.69 | $18.78 | $16.71 | 44,525,890 |
| 2019-03-25 | $19.58 | $19.78 | $19.17 | $19.21 | $17.09 | 57,417,860 |
| 2019-03-22 | $19.98 | $20.08 | $19.61 | $19.87 | $17.68 | 48,070,460 |
| 2019-03-21 | $19.78 | $20.36 | $19.58 | $19.99 | $17.79 | 78,053,650 |
| 2019-03-20 | $19.59 | $19.95 | $19.42 | $19.70 | $17.53 | 56,124,840 |
| 2019-03-19 | $19.75 | $19.88 | $19.50 | $19.61 | $17.45 | 40,843,130 |
| 2019-03-18 | $19.34 | $19.75 | $19.08 | $19.75 | $17.58 | 63,558,570 |
| 2019-03-15 | $19.35 | $19.70 | $18.98 | $19.25 | $17.13 | 77,315,320 |
| 2019-03-14 | $19.87 | $20.22 | $19.00 | $19.22 | $17.10 | 87,044,200 |
| 2019-03-13 | $20.50 | $20.55 | $19.86 | $20.10 | $17.89 | 89,848,260 |
| 2019-03-12 | $20.38 | $20.99 | $20.26 | $20.53 | $18.27 | 97,349,910 |
| 2019-03-11 | $19.98 | $20.53 | $19.69 | $20.23 | $18.00 | 93,244,440 |
| 2019-03-08 | $20.86 | $21.57 | $19.97 | $20.01 | $17.81 | 143,373,000 |
| 2019-03-07 | $21.26 | $22.21 | $20.76 | $21.81 | $19.41 | 178,292,040 |
| 2019-03-06 | $20.15 | $21.15 | $20.00 | $20.77 | $18.48 | 104,222,650 |
| 2019-03-05 | $19.88 | $20.18 | $19.80 | $20.09 | $17.88 | 53,542,240 |
| 2019-03-04 | $20.11 | $21.13 | $19.69 | $20.01 | $17.81 | 113,368,340 |
| 2019-03-01 | $19.72 | $20.25 | $19.44 | $19.96 | $17.76 | 77,983,060 |
| 2019-02-28 | $20.07 | $20.09 | $19.40 | $19.51 | $17.36 | 65,048,280 |
| 2019-02-27 | $20.30 | $20.87 | $19.81 | $20.09 | $17.88 | 122,334,090 |
| 2019-02-26 | $21.50 | $22.18 | $20.48 | $20.57 | $18.30 | 157,402,940 |
| 2019-02-25 | $20.05 | $21.45 | $20.05 | $21.45 | $19.09 | 204,983,200 |
| 2019-02-22 | $18.00 | $19.55 | $17.66 | $19.50 | $17.35 | 87,372,850 |
| 2019-02-21 | $17.81 | $18.58 | $17.61 | $17.89 | $15.92 | 51,402,960 |
| 2019-02-20 | $17.98 | $18.10 | $17.65 | $17.81 | $15.85 | 28,820,500 |
| 2019-02-19 | $18.06 | $18.53 | $17.78 | $17.89 | $15.92 | 40,497,800 |
| 2019-02-18 | $17.53 | $18.18 | $17.50 | $18.05 | $16.06 | 39,796,810 |
| 2019-02-15 | $17.69 | $17.88 | $17.30 | $17.35 | $15.44 | 26,341,790 |
| 2019-02-14 | $17.73 | $18.08 | $17.60 | $17.75 | $15.80 | 27,455,040 |
| 2019-02-13 | $17.45 | $17.99 | $17.40 | $17.88 | $15.91 | 42,479,640 |
| 2019-02-12 | $17.25 | $17.58 | $17.11 | $17.49 | $15.56 | 35,261,480 |
| 2019-02-11 | $17.00 | $17.28 | $16.87 | $17.25 | $15.35 | 33,353,120 |
| 2019-02-08 | $17.10 | $17.10 | $17.10 | $17.10 | $15.22 | 0 |
| 2019-02-07 | $17.10 | $17.10 | $17.10 | $17.10 | $15.22 | 0 |
| 2019-02-06 | $17.10 | $17.10 | $17.10 | $17.10 | $15.22 | 0 |
| 2019-02-05 | $17.10 | $17.10 | $17.10 | $17.10 | $15.22 | 0 |
| 2019-02-04 | $17.10 | $17.10 | $17.10 | $17.10 | $15.22 | 0 |
| 2019-02-01 | $17.02 | $17.16 | $16.89 | $17.10 | $15.22 | 29,954,050 |
| 2019-01-31 | $16.40 | $16.84 | $16.32 | $16.77 | $14.92 | 28,856,620 |
| 2019-01-30 | $16.40 | $16.53 | $16.28 | $16.29 | $14.50 | 11,972,080 |
| 2019-01-29 | $16.55 | $16.65 | $16.23 | $16.49 | $14.67 | 17,421,820 |
| 2019-01-28 | $16.49 | $16.86 | $16.48 | $16.59 | $14.76 | 30,247,010 |
| 2019-01-25 | $16.30 | $16.59 | $16.27 | $16.32 | $14.52 | 32,465,950 |
| 2019-01-24 | $16.20 | $16.47 | $16.10 | $16.26 | $14.47 | 28,568,330 |
| 2019-01-23 | $16.16 | $16.22 | $15.96 | $16.10 | $14.33 | 17,166,930 |
| 2019-01-22 | $16.43 | $16.49 | $16.06 | $16.13 | $14.35 | 22,892,720 |
| 2019-01-21 | $16.59 | $16.77 | $16.30 | $16.48 | $14.67 | 32,811,680 |
| 2019-01-18 | $16.65 | $16.70 | $16.35 | $16.65 | $14.82 | 24,179,030 |
| 2019-01-17 | $16.87 | $16.88 | $16.46 | $16.48 | $14.67 | 19,956,230 |
| 2019-01-16 | $16.80 | $16.88 | $16.64 | $16.71 | $14.87 | 19,721,700 |
| 2019-01-15 | $16.65 | $16.99 | $16.55 | $16.74 | $14.90 | 28,790,220 |
| 2019-01-14 | $16.80 | $16.89 | $16.41 | $16.49 | $14.67 | 19,741,430 |
| 2019-01-11 | $16.77 | $16.99 | $16.59 | $16.67 | $14.83 | 18,621,870 |
| 2019-01-10 | $16.80 | $16.97 | $16.57 | $16.62 | $14.79 | 24,366,550 |
| 2019-01-09 | $16.94 | $17.15 | $16.75 | $16.81 | $14.96 | 28,261,430 |
| 2019-01-08 | $16.72 | $17.04 | $16.66 | $16.79 | $14.94 | 21,343,770 |
| 2019-01-07 | $16.67 | $17.05 | $16.53 | $16.80 | $14.95 | 33,287,990 |
| 2019-01-04 | $15.65 | $17.02 | $15.63 | $16.77 | $14.92 | 47,892,190 |
| 2019-01-03 | $15.38 | $16.12 | $15.27 | $15.80 | $14.06 | 26,998,360 |
| 2019-01-02 | $15.30 | $15.45 | $15.20 | $15.40 | $13.70 | 16,789,060 |
| 2019-01-01 | $15.32 | $15.32 | $15.32 | $15.32 | $13.63 | 0 |
| 2018-12-31 | $15.32 | $15.32 | $15.32 | $15.32 | $13.63 | 0 |
| 2018-12-28 | $15.06 | $15.49 | $15.03 | $15.32 | $13.63 | 24,054,090 |
| 2018-12-27 | $15.23 | $15.35 | $14.96 | $14.96 | $13.31 | 27,255,580 |
| 2018-12-26 | $15.15 | $15.30 | $14.89 | $15.03 | $13.38 | 17,817,320 |
| 2018-12-25 | $15.34 | $15.34 | $14.96 | $15.13 | $13.46 | 22,822,450 |
| 2018-12-24 | $15.48 | $15.74 | $15.40 | $15.52 | $13.81 | 16,493,790 |
| 2018-12-21 | $15.64 | $15.79 | $15.39 | $15.64 | $13.92 | 14,431,540 |
| 2018-12-20 | $15.71 | $15.83 | $15.46 | $15.73 | $14.00 | 14,637,120 |
| 2018-12-19 | $15.97 | $15.97 | $15.72 | $15.75 | $14.02 | 13,557,390 |
| 2018-12-18 | $16.25 | $16.47 | $15.83 | $15.90 | $14.15 | 22,596,320 |
| 2018-12-17 | $16.18 | $16.52 | $16.02 | $16.36 | $14.56 | 23,569,580 |
| 2018-12-14 | $16.48 | $16.73 | $16.25 | $16.25 | $14.46 | 28,935,830 |
| 2018-12-13 | $16.40 | $16.67 | $16.28 | $16.53 | $14.71 | 20,169,300 |
| 2018-12-12 | $16.59 | $16.59 | $16.30 | $16.35 | $14.55 | 13,000,500 |
| 2018-12-11 | $16.26 | $16.37 | $16.16 | $16.27 | $14.48 | 10,178,220 |
| 2018-12-10 | $16.20 | $16.32 | $16.06 | $16.26 | $14.47 | 12,634,790 |
| 2018-12-07 | $16.35 | $16.46 | $16.24 | $16.33 | $14.53 | 11,460,180 |
| 2018-12-06 | $16.40 | $16.45 | $16.15 | $16.24 | $14.45 | 18,162,610 |
| 2018-12-05 | $16.55 | $16.68 | $16.48 | $16.64 | $14.81 | 18,202,860 |
| 2018-12-04 | $16.59 | $16.78 | $16.43 | $16.77 | $14.92 | 23,536,580 |
| 2018-12-03 | $16.80 | $17.09 | $16.50 | $16.54 | $14.72 | 48,205,700 |
| 2018-11-30 | $15.72 | $16.05 | $15.58 | $16.04 | $14.27 | 18,167,570 |
| 2018-11-29 | $16.00 | $16.29 | $15.69 | $15.71 | $13.98 | 24,217,840 |
| 2018-11-28 | $15.51 | $15.95 | $15.47 | $15.88 | $14.13 | 17,623,850 |
| 2018-11-27 | $15.68 | $15.77 | $15.40 | $15.51 | $13.80 | 16,082,590 |
| 2018-11-26 | $15.80 | $15.88 | $15.49 | $15.58 | $13.86 | 12,933,860 |
| 2018-11-23 | $15.91 | $16.20 | $15.57 | $15.69 | $13.96 | 17,835,710 |
| 2018-11-22 | $16.19 | $16.28 | $15.77 | $15.97 | $14.21 | 17,127,560 |
| 2018-11-21 | $15.88 | $16.20 | $15.82 | $16.16 | $14.38 | 19,318,240 |
| 2018-11-20 | $16.39 | $16.58 | $15.94 | $16.04 | $14.27 | 38,282,390 |
| 2018-11-19 | $16.13 | $16.59 | $16.12 | $16.55 | $14.73 | 41,083,710 |
| 2018-11-16 | $15.75 | $16.51 | $15.75 | $16.13 | $14.35 | 44,491,290 |
| 2018-11-15 | $15.31 | $16.01 | $15.31 | $15.89 | $14.14 | 46,865,790 |
| 2018-11-14 | $15.54 | $15.67 | $15.29 | $15.31 | $13.62 | 27,024,580 |
| 2018-11-13 | $15.11 | $15.74 | $15.09 | $15.56 | $13.85 | 37,464,230 |
| 2018-11-12 | $14.98 | $15.31 | $14.93 | $15.26 | $13.58 | 23,471,780 |
| 2018-11-09 | $14.95 | $15.12 | $14.89 | $14.99 | $13.34 | 19,917,060 |
| 2018-11-08 | $15.40 | $15.42 | $14.94 | $14.97 | $13.32 | 25,541,660 |
| 2018-11-07 | $15.45 | $15.54 | $15.17 | $15.23 | $13.55 | 26,352,690 |
| 2018-11-06 | $15.59 | $15.86 | $15.40 | $15.44 | $13.74 | 35,506,450 |
| 2018-11-05 | $15.70 | $15.79 | $15.35 | $15.57 | $13.86 | 33,086,630 |
| 2018-11-02 | $15.80 | $15.95 | $15.51 | $15.74 | $14.01 | 54,755,510 |
| 2018-11-01 | $15.42 | $16.06 | $15.25 | $15.30 | $13.62 | 63,064,290 |
| 2018-10-31 | $15.23 | $15.44 | $14.92 | $15.25 | $13.57 | 37,527,800 |
| 2018-10-30 | $14.89 | $15.48 | $14.65 | $15.23 | $13.55 | 51,757,340 |
| 2018-10-29 | $15.00 | $15.24 | $14.53 | $14.69 | $13.07 | 29,864,650 |
| 2018-10-26 | $15.28 | $15.39 | $14.75 | $15.05 | $13.39 | 34,972,290 |
| 2018-10-25 | $14.62 | $15.30 | $14.41 | $15.28 | $13.60 | 45,959,220 |
| 2018-10-24 | $14.57 | $15.45 | $14.53 | $15.02 | $13.37 | 60,462,600 |
| 2018-10-23 | $15.50 | $15.75 | $14.77 | $14.93 | $13.29 | 83,150,170 |
| 2018-10-22 | $14.21 | $15.33 | $14.21 | $15.33 | $13.64 | 87,102,700 |
| 2018-10-19 | $13.40 | $13.95 | $13.33 | $13.94 | $12.41 | 27,887,360 |
| 2018-10-18 | $13.65 | $13.74 | $13.47 | $13.50 | $12.01 | 16,114,830 |
| 2018-10-17 | $13.64 | $13.74 | $13.48 | $13.70 | $12.19 | 15,243,770 |
| 2018-10-16 | $13.50 | $13.76 | $13.42 | $13.46 | $11.98 | 14,168,370 |
| 2018-10-15 | $13.60 | $13.63 | $13.46 | $13.52 | $12.03 | 13,306,280 |
| 2018-10-12 | $13.78 | $13.84 | $13.47 | $13.47 | $11.99 | 19,670,020 |
| 2018-10-11 | $14.04 | $14.18 | $13.57 | $13.78 | $12.26 | 27,231,560 |
| 2018-10-10 | $14.38 | $14.55 | $14.33 | $14.46 | $12.87 | 9,058,960 |
| 2018-10-09 | $14.42 | $14.45 | $14.31 | $14.35 | $12.77 | 10,483,190 |
| 2018-10-08 | $14.69 | $14.75 | $14.36 | $14.39 | $12.81 | 20,370,990 |
| 2018-10-05 | $14.99 | $14.99 | $14.99 | $14.99 | $13.34 | 0 |
| 2018-10-04 | $14.99 | $14.99 | $14.99 | $14.99 | $13.34 | 0 |
| 2018-10-03 | $14.99 | $14.99 | $14.99 | $14.99 | $13.34 | 0 |
| 2018-10-02 | $14.99 | $14.99 | $14.99 | $14.99 | $13.34 | 0 |
| 2018-10-01 | $14.99 | $14.99 | $14.99 | $14.99 | $13.34 | 0 |
| 2018-09-28 | $14.96 | $15.05 | $14.89 | $14.99 | $13.34 | 16,097,940 |
| 2018-09-27 | $15.02 | $15.07 | $14.84 | $14.89 | $13.25 | 13,914,990 |
| 2018-09-26 | $14.98 | $15.15 | $14.86 | $15.01 | $13.36 | 26,040,280 |
| 2018-09-25 | $15.00 | $15.04 | $14.85 | $14.89 | $13.25 | 15,759,330 |
| 2018-09-24 | $15.14 | $15.14 | $15.14 | $15.14 | $13.47 | 0 |
| 2018-09-21 | $14.85 | $15.18 | $14.73 | $15.14 | $13.47 | 26,041,140 |
| 2018-09-20 | $14.82 | $14.88 | $14.77 | $14.82 | $13.19 | 10,946,270 |
| 2018-09-19 | $14.74 | $14.95 | $14.70 | $14.81 | $13.18 | 18,557,230 |
| 2018-09-18 | $14.41 | $14.82 | $14.38 | $14.78 | $13.15 | 16,115,350 |
| 2018-09-17 | $14.50 | $14.68 | $14.40 | $14.43 | $12.84 | 10,371,200 |
| 2018-09-14 | $14.75 | $14.81 | $14.53 | $14.57 | $12.97 | 11,862,540 |
| 2018-09-13 | $14.51 | $14.71 | $14.51 | $14.68 | $13.06 | 17,595,310 |
| 2018-09-12 | $14.22 | $14.46 | $14.22 | $14.36 | $12.78 | 9,891,240 |
| 2018-09-11 | $14.19 | $14.40 | $14.16 | $14.27 | $12.70 | 8,441,320 |
| 2018-09-10 | $14.43 | $14.52 | $14.17 | $14.20 | $12.64 | 13,174,840 |
| 2018-09-07 | $14.45 | $14.66 | $14.40 | $14.53 | $12.93 | 8,369,130 |
| 2018-09-06 | $14.45 | $14.58 | $14.40 | $14.46 | $12.87 | 7,697,830 |
| 2018-09-05 | $14.72 | $14.78 | $14.45 | $14.45 | $12.86 | 12,609,680 |
| 2018-09-04 | $14.63 | $14.92 | $14.52 | $14.81 | $13.18 | 13,598,790 |
| 2018-09-03 | $14.54 | $14.65 | $14.45 | $14.62 | $13.01 | 9,264,480 |
| 2018-08-31 | $14.47 | $14.68 | $14.44 | $14.62 | $13.01 | 13,452,110 |
| 2018-08-30 | $14.75 | $14.81 | $14.48 | $14.48 | $12.89 | 10,611,470 |
| 2018-08-29 | $14.81 | $14.88 | $14.68 | $14.75 | $13.13 | 9,097,470 |
| 2018-08-28 | $14.98 | $15.02 | $14.77 | $14.81 | $13.18 | 11,833,210 |
| 2018-08-27 | $14.86 | $15.03 | $14.80 | $14.98 | $13.33 | 19,275,930 |
| 2018-08-24 | $14.80 | $14.95 | $14.65 | $14.89 | $13.25 | 15,603,490 |
| 2018-08-23 | $14.77 | $14.98 | $14.66 | $14.81 | $13.18 | 14,276,470 |
| 2018-08-22 | $14.82 | $14.89 | $14.64 | $14.77 | $13.14 | 11,882,410 |
| 2018-08-21 | $14.69 | $14.97 | $14.67 | $14.83 | $13.20 | 21,654,780 |
| 2018-08-20 | $14.36 | $14.70 | $14.30 | $14.69 | $13.07 | 22,581,020 |
| 2018-08-17 | $14.49 | $14.63 | $14.18 | $14.24 | $12.67 | 14,653,010 |
| 2018-08-16 | $14.18 | $14.55 | $14.09 | $14.38 | $12.80 | 15,508,290 |
| 2018-08-15 | $14.56 | $14.56 | $14.22 | $14.23 | $12.66 | 11,279,160 |
| 2018-08-14 | $14.54 | $14.62 | $14.42 | $14.56 | $12.96 | 8,371,970 |
| 2018-08-13 | $14.50 | $14.63 | $14.38 | $14.59 | $12.98 | 11,241,000 |
| 2018-08-10 | $14.68 | $14.71 | $14.51 | $14.63 | $13.02 | 10,005,590 |
| 2018-08-09 | $14.19 | $14.67 | $14.18 | $14.59 | $12.98 | 14,883,160 |
| 2018-08-08 | $14.45 | $14.48 | $14.15 | $14.21 | $12.65 | 11,931,100 |
| 2018-08-07 | $14.16 | $14.47 | $14.07 | $14.45 | $12.86 | 13,868,710 |
| 2018-08-06 | $14.25 | $14.37 | $14.02 | $14.04 | $12.49 | 14,811,970 |
| 2018-08-03 | $14.41 | $14.48 | $14.17 | $14.18 | $12.62 | 11,888,290 |
| 2018-08-02 | $14.68 | $14.79 | $14.23 | $14.40 | $12.81 | 15,728,420 |
| 2018-08-01 | $15.05 | $15.20 | $14.67 | $14.68 | $13.06 | 16,709,570 |
| 2018-07-31 | $14.85 | $15.09 | $14.81 | $15.01 | $13.36 | 9,996,220 |
| 2018-07-30 | $14.90 | $15.14 | $14.82 | $14.93 | $13.29 | 12,018,690 |
| 2018-07-27 | $14.98 | $15.06 | $14.80 | $14.92 | $13.28 | 8,609,280 |
| 2018-07-26 | $15.15 | $15.20 | $14.92 | $14.96 | $13.31 | 14,183,550 |
| 2018-07-25 | $15.15 | $15.15 | $15.02 | $15.08 | $13.42 | 14,038,720 |
| 2018-07-24 | $14.85 | $15.25 | $14.80 | $15.15 | $13.48 | 31,150,600 |
| 2018-07-23 | $14.53 | $14.88 | $14.45 | $14.81 | $13.18 | 22,427,570 |
| 2018-07-20 | $14.19 | $14.70 | $14.12 | $14.66 | $13.05 | 35,647,260 |
| 2018-07-19 | $14.19 | $14.35 | $14.09 | $14.18 | $12.62 | 13,976,720 |
| 2018-07-18 | $14.37 | $14.44 | $14.11 | $14.13 | $12.57 | 15,327,750 |
| 2018-07-17 | $14.37 | $14.40 | $14.21 | $14.29 | $12.72 | 7,586,700 |
| 2018-07-16 | $14.55 | $14.61 | $14.30 | $14.37 | $12.79 | 11,731,480 |
| 2018-07-13 | $14.62 | $14.75 | $14.49 | $14.53 | $12.93 | 11,252,600 |
| 2018-07-12 | $14.19 | $14.69 | $14.15 | $14.59 | $12.98 | 20,443,220 |
| 2018-07-11 | $14.28 | $14.32 | $13.98 | $14.15 | $12.59 | 13,287,390 |
| 2018-07-10 | $14.41 | $14.59 | $14.36 | $14.52 | $12.92 | 11,052,060 |
| 2018-07-09 | $14.15 | $14.47 | $14.15 | $14.46 | $12.87 | 14,951,910 |
| 2018-07-06 | $14.21 | $14.39 | $13.85 | $14.10 | $12.55 | 19,452,590 |
| 2018-07-05 | $14.28 | $14.45 | $14.10 | $14.13 | $12.57 | 13,634,710 |
| 2018-07-04 | $14.52 | $14.55 | $14.25 | $14.29 | $12.72 | 12,485,680 |
| 2018-07-03 | $14.43 | $14.65 | $14.35 | $14.53 | $12.93 | 15,627,030 |
| 2018-07-02 | $14.74 | $14.75 | $14.25 | $14.41 | $12.82 | 13,301,190 |
| 2018-06-29 | $14.56 | $14.78 | $14.46 | $14.74 | $13.12 | 16,298,540 |
| 2018-06-28 | $14.61 | $15.20 | $14.61 | $14.86 | $12.87 | 20,142,340 |
| 2018-06-27 | $14.70 | $14.85 | $14.63 | $14.69 | $12.72 | 12,393,610 |
| 2018-06-26 | $14.58 | $14.88 | $14.52 | $14.77 | $12.79 | 15,695,170 |
| 2018-06-25 | $15.05 | $15.07 | $14.64 | $14.67 | $12.70 | 19,694,510 |
| 2018-06-22 | $14.78 | $15.05 | $14.63 | $15.02 | $13.00 | 14,148,080 |
| 2018-06-21 | $15.20 | $15.24 | $14.70 | $14.79 | $12.81 | 18,343,400 |
| 2018-06-20 | $15.29 | $15.43 | $15.01 | $15.19 | $13.15 | 22,479,040 |
| 2018-06-19 | $16.30 | $16.39 | $15.21 | $15.26 | $13.21 | 27,926,500 |
| 2018-06-18 | $16.41 | $16.41 | $16.41 | $16.41 | $14.21 | 0 |
| 2018-06-15 | $16.52 | $16.64 | $16.36 | $16.41 | $14.21 | 11,928,640 |
| 2018-06-14 | $16.40 | $16.60 | $16.35 | $16.57 | $14.35 | 11,279,380 |
| 2018-06-13 | $16.52 | $16.52 | $16.33 | $16.34 | $14.15 | 7,895,380 |
| 2018-06-12 | $16.50 | $16.61 | $16.38 | $16.59 | $14.36 | 7,627,160 |
| 2018-06-11 | $16.40 | $16.52 | $16.35 | $16.48 | $14.27 | 11,346,530 |
| 2018-06-08 | $16.72 | $16.74 | $16.32 | $16.41 | $14.21 | 15,287,580 |
| 2018-06-07 | $16.76 | $16.98 | $16.72 | $16.78 | $14.53 | 11,963,710 |
| 2018-06-06 | $16.74 | $16.76 | $16.57 | $16.70 | $14.46 | 9,172,370 |
| 2018-06-05 | $16.74 | $16.78 | $16.62 | $16.74 | $14.49 | 9,133,810 |
| 2018-06-04 | $16.67 | $16.82 | $16.64 | $16.74 | $14.49 | 8,779,450 |
| 2018-06-01 | $16.75 | $16.96 | $16.48 | $16.67 | $14.43 | 15,776,710 |
| 2018-05-31 | $16.59 | $16.84 | $16.50 | $16.79 | $14.54 | 22,544,430 |
| 2018-05-30 | $16.70 | $16.73 | $16.42 | $16.44 | $14.23 | 19,631,950 |
| 2018-05-29 | $17.08 | $17.17 | $16.81 | $16.83 | $14.57 | 13,059,380 |
| 2018-05-28 | $17.03 | $17.29 | $17.02 | $17.12 | $14.82 | 9,808,350 |
| 2018-05-25 | $17.20 | $17.24 | $16.96 | $17.01 | $14.73 | 11,436,050 |
| 2018-05-24 | $17.33 | $17.38 | $17.15 | $17.17 | $14.87 | 12,170,130 |
| 2018-05-23 | $17.47 | $17.52 | $17.32 | $17.32 | $15.00 | 10,103,260 |
| 2018-05-22 | $17.66 | $17.69 | $17.41 | $17.53 | $15.18 | 14,065,880 |
| 2018-05-21 | $17.70 | $17.79 | $17.61 | $17.66 | $15.29 | 15,672,220 |
| 2018-05-18 | $17.35 | $17.60 | $17.34 | $17.58 | $15.22 | 14,076,330 |
| 2018-05-17 | $17.53 | $17.60 | $17.31 | $17.35 | $15.02 | 10,495,700 |
| 2018-05-16 | $17.63 | $17.70 | $17.48 | $17.50 | $15.15 | 11,532,170 |
| 2018-05-15 | $17.78 | $17.85 | $17.49 | $17.66 | $15.29 | 14,487,430 |
| 2018-05-14 | $17.80 | $17.90 | $17.70 | $17.77 | $15.39 | 12,590,710 |
| 2018-05-11 | $17.98 | $17.98 | $17.72 | $17.79 | $15.40 | 11,043,330 |
| 2018-05-10 | $17.95 | $17.99 | $17.72 | $17.94 | $15.53 | 13,694,180 |
| 2018-05-09 | $18.00 | $18.00 | $17.74 | $17.86 | $15.46 | 11,665,420 |
| 2018-05-08 | $17.88 | $18.07 | $17.80 | $18.00 | $15.58 | 16,017,490 |
| 2018-05-07 | $17.88 | $18.06 | $17.79 | $18.03 | $15.61 | 18,356,280 |
| 2018-05-04 | $17.82 | $18.02 | $17.77 | $17.79 | $15.40 | 18,456,550 |
| 2018-05-03 | $17.60 | $18.00 | $17.53 | $17.90 | $15.50 | 26,621,780 |
| 2018-05-02 | $17.80 | $17.89 | $17.47 | $17.60 | $15.24 | 18,847,630 |
| 2018-05-01 | $17.65 | $17.65 | $17.65 | $17.65 | $15.28 | 0 |
| 2018-04-30 | $17.65 | $17.65 | $17.65 | $17.65 | $15.28 | 0 |
| 2018-04-27 | $17.59 | $17.74 | $17.40 | $17.65 | $15.28 | 21,173,160 |
| 2018-04-26 | $17.80 | $17.82 | $17.32 | $17.38 | $15.05 | 11,603,140 |
| 2018-04-25 | $17.66 | $17.82 | $17.58 | $17.68 | $15.31 | 13,904,940 |
| 2018-04-24 | $17.36 | $17.82 | $17.36 | $17.79 | $15.40 | 20,107,900 |
| 2018-04-23 | $17.01 | $17.47 | $17.01 | $17.44 | $15.10 | 14,571,420 |
| 2018-04-20 | $17.55 | $17.63 | $16.99 | $17.02 | $14.74 | 19,835,250 |
| 2018-04-19 | $17.65 | $17.77 | $17.53 | $17.65 | $15.28 | 17,718,770 |
| 2018-04-18 | $17.60 | $17.75 | $17.40 | $17.60 | $15.24 | 23,721,700 |
| 2018-04-17 | $17.10 | $17.74 | $17.10 | $17.34 | $15.01 | 25,422,200 |
| 2018-04-16 | $17.32 | $17.46 | $17.03 | $17.04 | $14.75 | 17,488,930 |
| 2018-04-13 | $17.49 | $17.66 | $17.31 | $17.32 | $15.00 | 9,408,700 |
| 2018-04-12 | $17.56 | $17.74 | $17.45 | $17.47 | $15.13 | 12,639,780 |
| 2018-04-11 | $17.53 | $17.70 | $17.48 | $17.57 | $15.21 | 17,409,520 |
| 2018-04-10 | $17.28 | $17.60 | $17.19 | $17.59 | $15.23 | 20,568,710 |
| 2018-04-09 | $17.09 | $17.32 | $16.99 | $17.25 | $14.94 | 14,757,180 |
| 2018-04-06 | $17.11 | $17.11 | $17.11 | $17.11 | $14.81 | 0 |
| 2018-04-05 | $17.11 | $17.11 | $17.11 | $17.11 | $14.81 | 0 |
| 2018-04-04 | $17.20 | $17.44 | $17.10 | $17.11 | $14.81 | 16,979,770 |
| 2018-04-03 | $17.05 | $17.35 | $16.88 | $17.19 | $14.88 | 16,577,270 |
| 2018-04-02 | $17.12 | $17.46 | $17.03 | $17.19 | $14.88 | 20,856,220 |
| 2018-03-30 | $17.15 | $17.19 | $16.97 | $17.06 | $14.77 | 18,009,330 |
| 2018-03-29 | $16.87 | $17.09 | $16.68 | $17.09 | $14.80 | 21,769,440 |
| 2018-03-28 | $16.85 | $17.08 | $16.78 | $16.78 | $14.53 | 17,028,380 |
| 2018-03-27 | $17.05 | $17.16 | $16.90 | $17.04 | $14.75 | 20,922,230 |
| 2018-03-26 | $16.59 | $16.87 | $16.42 | $16.83 | $14.57 | 19,180,980 |
| 2018-03-23 | $17.25 | $17.27 | $16.51 | $16.67 | $14.43 | 40,181,270 |
| 2018-03-22 | $17.77 | $18.00 | $17.62 | $17.66 | $15.29 | 13,318,610 |
| 2018-03-21 | $17.78 | $18.12 | $17.70 | $17.74 | $15.36 | 19,727,010 |
| 2018-03-20 | $17.61 | $17.84 | $17.61 | $17.72 | $15.34 | 11,990,120 |
| 2018-03-19 | $17.67 | $17.83 | $17.61 | $17.73 | $15.35 | 10,671,540 |
| 2018-03-16 | $18.01 | $18.12 | $17.66 | $17.67 | $15.30 | 17,447,830 |
| 2018-03-15 | $17.96 | $18.05 | $17.87 | $18.02 | $15.60 | 10,410,830 |
| 2018-03-14 | $18.01 | $18.14 | $17.96 | $18.00 | $15.58 | 11,968,420 |
| 2018-03-13 | $18.47 | $18.48 | $18.04 | $18.05 | $15.63 | 18,193,200 |
| 2018-03-12 | $18.30 | $18.54 | $18.19 | $18.45 | $15.97 | 23,928,460 |
| 2018-03-09 | $17.93 | $18.27 | $17.88 | $18.19 | $15.75 | 22,148,480 |
| 2018-03-08 | $17.90 | $17.95 | $17.79 | $17.90 | $15.50 | 9,084,870 |
| 2018-03-07 | $17.98 | $18.11 | $17.78 | $17.82 | $15.43 | 17,704,710 |
| 2018-03-06 | $17.81 | $18.08 | $17.69 | $18.02 | $15.60 | 22,655,760 |
| 2018-03-05 | $17.72 | $17.87 | $17.62 | $17.69 | $15.32 | 11,594,540 |
| 2018-03-02 | $17.71 | $17.91 | $17.65 | $17.73 | $15.35 | 14,103,350 |
| 2018-03-01 | $17.76 | $17.99 | $17.72 | $17.89 | $15.49 | 15,383,930 |
| 2018-02-28 | $17.90 | $18.18 | $17.74 | $17.84 | $15.45 | 21,073,190 |
| 2018-02-27 | $18.35 | $18.35 | $17.96 | $17.98 | $15.57 | 22,690,740 |
| 2018-02-26 | $17.95 | $18.46 | $17.80 | $18.34 | $15.88 | 33,407,560 |
| 2018-02-23 | $17.67 | $17.85 | $17.56 | $17.75 | $15.37 | 23,124,090 |
| 2018-02-22 | $17.77 | $17.83 | $17.50 | $17.61 | $15.25 | 31,336,700 |
| 2018-02-21 | $17.58 | $17.58 | $17.58 | $17.58 | $15.22 | 0 |
| 2018-02-20 | $17.58 | $17.58 | $17.58 | $17.58 | $15.22 | 0 |
| 2018-02-19 | $17.58 | $17.58 | $17.58 | $17.58 | $15.22 | 0 |
| 2018-02-16 | $17.58 | $17.58 | $17.58 | $17.58 | $15.22 | 0 |
| 2018-02-15 | $17.58 | $17.58 | $17.58 | $17.58 | $15.22 | 0 |
| 2018-02-14 | $17.52 | $17.60 | $17.31 | $17.58 | $15.22 | 12,693,160 |
| 2018-02-13 | $17.32 | $17.70 | $17.32 | $17.47 | $15.13 | 27,289,450 |
| 2018-02-12 | $17.51 | $17.59 | $17.07 | $17.19 | $14.88 | 39,340,700 |
| 2018-02-09 | $18.65 | $18.80 | $17.29 | $17.41 | $15.07 | 48,132,170 |
| 2018-02-08 | $19.17 | $19.49 | $18.92 | $19.01 | $16.46 | 26,578,990 |
| 2018-02-07 | $19.79 | $20.00 | $19.17 | $19.20 | $16.62 | 34,246,240 |
| 2018-02-06 | $19.85 | $20.25 | $19.52 | $19.55 | $16.93 | 61,574,880 |
| 2018-02-05 | $19.85 | $20.30 | $19.80 | $20.23 | $17.52 | 23,753,510 |
| 2018-02-02 | $20.13 | $20.25 | $19.77 | $20.12 | $17.42 | 25,632,510 |
| 2018-02-01 | $20.15 | $20.37 | $19.75 | $20.33 | $17.60 | 51,587,400 |
| 2018-01-31 | $20.05 | $20.25 | $19.88 | $20.07 | $17.38 | 32,547,350 |
| 2018-01-30 | $20.38 | $20.53 | $20.03 | $20.04 | $17.35 | 28,809,800 |
| 2018-01-29 | $20.80 | $20.95 | $20.28 | $20.37 | $17.64 | 39,397,290 |
| 2018-01-26 | $20.86 | $21.03 | $20.74 | $20.76 | $17.97 | 31,932,720 |
| 2018-01-25 | $21.16 | $21.21 | $20.81 | $20.87 | $18.07 | 41,976,150 |
| 2018-01-24 | $20.76 | $21.51 | $20.43 | $21.38 | $18.51 | 96,073,610 |
| 2018-01-23 | $20.46 | $20.80 | $20.35 | $20.71 | $17.93 | 46,817,600 |
| 2018-01-22 | $20.37 | $20.75 | $20.16 | $20.43 | $17.69 | 44,429,660 |
| 2018-01-19 | $20.05 | $20.76 | $19.94 | $20.42 | $17.68 | 68,561,690 |
| 2018-01-18 | $19.80 | $20.06 | $19.65 | $19.94 | $17.26 | 39,347,730 |
| 2018-01-17 | $19.39 | $20.22 | $19.38 | $19.70 | $17.06 | 76,659,090 |
| 2018-01-16 | $18.81 | $19.31 | $18.76 | $19.26 | $16.68 | 28,212,450 |
| 2018-01-15 | $19.11 | $19.23 | $18.81 | $18.86 | $16.33 | 27,911,370 |
| 2018-01-12 | $19.16 | $19.45 | $19.13 | $19.15 | $16.58 | 19,599,400 |
| 2018-01-11 | $19.12 | $19.22 | $19.03 | $19.17 | $16.60 | 11,109,380 |
| 2018-01-10 | $19.34 | $19.40 | $19.00 | $19.16 | $16.59 | 29,051,740 |
| 2018-01-09 | $19.41 | $19.74 | $19.28 | $19.30 | $16.71 | 26,771,860 |
| 2018-01-08 | $19.18 | $19.78 | $19.07 | $19.46 | $16.85 | 41,931,950 |
| 2018-01-05 | $19.10 | $19.30 | $19.02 | $19.12 | $16.55 | 18,445,890 |
| 2018-01-04 | $19.14 | $19.19 | $19.02 | $19.10 | $16.54 | 17,342,890 |
| 2018-01-03 | $18.73 | $19.24 | $18.67 | $19.18 | $16.61 | 37,933,370 |
| 2018-01-02 | $18.53 | $18.75 | $18.47 | $18.73 | $16.22 | 29,548,540 |
| 2018-01-01 | $18.52 | $18.52 | $18.52 | $18.52 | $16.03 | 0 |
| 2017-12-29 | $18.66 | $18.76 | $18.44 | $18.52 | $16.03 | 17,466,980 |
| 2017-12-28 | $18.60 | $18.93 | $18.56 | $18.64 | $16.14 | 16,008,970 |
| 2017-12-27 | $18.74 | $18.82 | $18.53 | $18.63 | $16.13 | 15,069,240 |
| 2017-12-26 | $18.60 | $18.81 | $18.59 | $18.78 | $16.26 | 9,507,450 |
| 2017-12-25 | $18.85 | $18.98 | $18.55 | $18.60 | $16.10 | 16,006,200 |
| 2017-12-22 | $19.01 | $19.12 | $18.86 | $18.88 | $16.35 | 11,311,440 |
| 2017-12-21 | $18.97 | $19.20 | $18.83 | $19.08 | $16.52 | 13,787,280 |
| 2017-12-20 | $19.18 | $19.18 | $18.77 | $19.07 | $16.51 | 22,073,870 |
| 2017-12-19 | $19.10 | $19.20 | $19.08 | $19.12 | $16.55 | 11,178,790 |
| 2017-12-18 | $19.17 | $19.19 | $18.97 | $19.11 | $16.55 | 11,165,380 |
| 2017-12-15 | $19.09 | $19.20 | $19.03 | $19.07 | $16.51 | 14,846,560 |
| 2017-12-14 | $19.40 | $19.44 | $18.99 | $19.12 | $16.55 | 24,110,630 |
| 2017-12-13 | $19.60 | $19.68 | $19.30 | $19.40 | $16.80 | 27,539,250 |
| 2017-12-12 | $19.93 | $19.93 | $19.58 | $19.59 | $16.96 | 19,235,790 |
| 2017-12-11 | $19.95 | $19.99 | $19.76 | $19.97 | $17.29 | 23,119,850 |
| 2017-12-08 | $20.11 | $20.23 | $19.96 | $20.00 | $17.32 | 19,731,790 |
| 2017-12-07 | $20.31 | $20.38 | $19.95 | $20.20 | $17.49 | 18,207,770 |
| 2017-12-06 | $20.31 | $20.37 | $20.16 | $20.32 | $17.59 | 25,964,570 |
| 2017-12-05 | $19.97 | $20.57 | $19.87 | $20.43 | $17.69 | 80,885,040 |
| 2017-12-04 | $20.01 | $20.10 | $19.75 | $19.97 | $17.29 | 27,397,560 |
| 2017-12-01 | $20.29 | $20.29 | $19.96 | $20.18 | $17.47 | 21,434,370 |
| 2017-11-30 | $20.19 | $20.53 | $20.06 | $20.22 | $17.51 | 26,068,380 |
| 2017-11-29 | $20.33 | $20.43 | $19.92 | $20.23 | $17.52 | 17,765,100 |
| 2017-11-28 | $20.40 | $20.47 | $20.13 | $20.40 | $17.66 | 12,712,070 |
| 2017-11-27 | $20.31 | $20.48 | $20.02 | $20.41 | $17.67 | 25,931,820 |
| 2017-11-24 | $20.32 | $20.43 | $19.92 | $20.37 | $17.64 | 35,124,170 |
| 2017-11-23 | $20.83 | $21.06 | $19.99 | $20.32 | $17.59 | 37,647,250 |
| 2017-11-22 | $20.70 | $21.07 | $20.59 | $20.86 | $18.06 | 43,770,960 |
| 2017-11-21 | $20.20 | $21.18 | $20.13 | $20.76 | $17.97 | 61,612,870 |
| 2017-11-20 | $20.15 | $20.32 | $19.90 | $20.21 | $17.50 | 28,759,950 |
| 2017-11-17 | $19.69 | $20.35 | $19.58 | $20.32 | $17.59 | 51,334,000 |
| 2017-11-16 | $19.91 | $20.00 | $19.68 | $19.70 | $17.06 | 16,141,440 |
| 2017-11-15 | $20.01 | $20.15 | $19.85 | $19.99 | $17.31 | 22,256,980 |
| 2017-11-14 | $20.28 | $20.38 | $19.98 | $20.04 | $17.35 | 15,420,220 |
| 2017-11-13 | $20.30 | $20.68 | $20.18 | $20.21 | $17.50 | 21,161,700 |
| 2017-11-10 | $20.38 | $20.42 | $20.12 | $20.28 | $17.56 | 17,956,920 |
| 2017-11-09 | $20.35 | $20.50 | $20.23 | $20.37 | $17.64 | 16,932,700 |
| 2017-11-08 | $20.18 | $20.84 | $20.08 | $20.43 | $17.69 | 40,360,260 |
| 2017-11-07 | $19.99 | $20.29 | $19.90 | $20.18 | $17.47 | 21,602,400 |
| 2017-11-06 | $19.92 | $19.99 | $19.87 | $19.99 | $17.31 | 10,317,230 |
| 2017-11-03 | $19.88 | $20.00 | $19.64 | $19.96 | $17.28 | 19,776,130 |
| 2017-11-02 | $19.81 | $20.04 | $19.61 | $19.88 | $17.21 | 19,767,750 |
| 2017-11-01 | $20.00 | $20.11 | $19.80 | $19.84 | $17.18 | 15,435,490 |
| 2017-10-31 | $20.02 | $20.06 | $19.85 | $19.94 | $17.26 | 16,672,920 |
| 2017-10-30 | $20.46 | $20.55 | $19.76 | $20.17 | $17.46 | 40,758,020 |
| 2017-10-27 | $20.82 | $20.87 | $20.45 | $20.47 | $17.72 | 20,096,340 |
| 2017-10-26 | $20.91 | $21.09 | $20.75 | $20.79 | $18.00 | 25,910,510 |
| 2017-10-25 | $20.92 | $20.97 | $20.72 | $20.90 | $18.10 | 12,309,970 |
| 2017-10-24 | $20.64 | $21.00 | $20.63 | $20.91 | $18.10 | 21,251,820 |
| 2017-10-23 | $20.85 | $20.88 | $20.63 | $20.67 | $17.90 | 9,992,770 |
| 2017-10-20 | $21.00 | $21.02 | $20.82 | $20.86 | $18.06 | 13,169,600 |
| 2017-10-19 | $21.19 | $21.26 | $20.59 | $21.19 | $18.35 | 33,601,860 |
| 2017-10-18 | $21.00 | $21.33 | $20.98 | $21.30 | $18.44 | 23,331,320 |
| 2017-10-17 | $21.17 | $21.27 | $20.99 | $21.01 | $18.19 | 14,093,700 |
| 2017-10-16 | $21.21 | $21.47 | $21.15 | $21.21 | $18.36 | 16,178,340 |
| 2017-10-13 | $21.24 | $21.34 | $21.19 | $21.23 | $18.38 | 11,361,880 |
| 2017-10-12 | $21.37 | $21.53 | $21.16 | $21.24 | $18.39 | 18,524,590 |
| 2017-10-11 | $21.37 | $21.54 | $21.21 | $21.37 | $18.50 | 20,795,480 |
| 2017-10-10 | $21.57 | $21.67 | $21.14 | $21.34 | $18.48 | 31,312,960 |
| 2017-10-09 | $22.10 | $22.23 | $21.50 | $21.56 | $18.67 | 32,142,950 |
| 2017-10-06 | $21.63 | $21.63 | $21.63 | $21.63 | $18.73 | 0 |
| 2017-10-05 | $21.63 | $21.63 | $21.63 | $21.63 | $18.73 | 0 |
| 2017-10-04 | $21.63 | $21.63 | $21.63 | $21.63 | $18.73 | 0 |
| 2017-10-03 | $21.63 | $21.63 | $21.63 | $21.63 | $18.73 | 0 |
| 2017-10-02 | $21.63 | $21.63 | $21.63 | $21.63 | $18.73 | 0 |
| 2017-09-29 | $21.40 | $21.80 | $21.35 | $21.63 | $18.73 | 28,185,570 |
| 2017-09-28 | $21.41 | $21.47 | $21.21 | $21.43 | $18.55 | 21,056,480 |
| 2017-09-27 | $21.62 | $21.77 | $21.40 | $21.41 | $18.54 | 19,344,070 |
| 2017-09-26 | $21.67 | $21.80 | $21.58 | $21.71 | $18.80 | 25,336,630 |
| 2017-09-25 | $21.67 | $21.85 | $21.30 | $21.81 | $18.88 | 48,847,590 |
| 2017-09-22 | $21.52 | $21.87 | $21.44 | $21.81 | $18.88 | 34,521,680 |
| 2017-09-21 | $21.36 | $21.95 | $21.36 | $21.53 | $18.64 | 46,191,090 |
| 2017-09-20 | $21.11 | $21.46 | $21.09 | $21.41 | $18.54 | 21,487,220 |
| 2017-09-19 | $21.52 | $21.56 | $20.99 | $21.15 | $18.31 | 26,524,750 |
| 2017-09-18 | $21.29 | $21.59 | $21.27 | $21.49 | $18.61 | 29,962,690 |
| 2017-09-15 | $21.15 | $21.37 | $21.04 | $21.21 | $18.36 | 22,939,160 |
| 2017-09-14 | $21.12 | $21.50 | $21.10 | $21.16 | $18.32 | 22,679,960 |
| 2017-09-13 | $21.18 | $21.35 | $21.13 | $21.17 | $18.33 | 17,218,480 |
| 2017-09-12 | $21.06 | $21.58 | $21.03 | $21.21 | $18.36 | 44,288,960 |
| 2017-09-11 | $20.97 | $21.13 | $20.84 | $21.02 | $18.20 | 20,150,390 |
| 2017-09-08 | $21.12 | $21.18 | $20.84 | $20.95 | $18.14 | 30,608,880 |
| 2017-09-07 | $21.52 | $21.68 | $21.08 | $21.09 | $18.26 | 31,686,960 |
| 2017-09-06 | $21.45 | $21.64 | $21.37 | $21.53 | $18.64 | 20,783,100 |
| 2017-09-05 | $21.50 | $21.65 | $21.45 | $21.50 | $18.61 | 24,760,760 |
| 2017-09-04 | $21.73 | $21.75 | $21.45 | $21.53 | $18.64 | 28,021,000 |
| 2017-09-01 | $21.60 | $21.85 | $21.46 | $21.71 | $18.80 | 53,046,670 |
| 2017-08-31 | $21.41 | $21.62 | $21.30 | $21.58 | $18.68 | 35,260,120 |
| 2017-08-30 | $21.51 | $21.91 | $21.25 | $21.35 | $18.48 | 51,408,850 |
| 2017-08-29 | $21.61 | $21.80 | $21.36 | $21.47 | $18.59 | 54,216,500 |
| 2017-08-28 | $20.80 | $21.95 | $20.78 | $21.73 | $18.81 | 103,668,460 |
| 2017-08-25 | $19.81 | $20.54 | $19.80 | $20.46 | $17.71 | 48,256,700 |
| 2017-08-24 | $20.05 | $20.22 | $19.85 | $19.89 | $17.22 | 14,438,940 |
| 2017-08-23 | $19.85 | $20.30 | $19.82 | $20.07 | $17.38 | 32,939,590 |
| 2017-08-22 | $19.88 | $20.02 | $19.75 | $19.83 | $17.17 | 18,264,780 |
| 2017-08-21 | $19.75 | $19.92 | $19.75 | $19.88 | $17.21 | 19,757,200 |
| 2017-08-18 | $20.03 | $20.17 | $19.70 | $19.75 | $17.10 | 30,836,710 |
| 2017-08-17 | $19.84 | $20.23 | $19.83 | $20.15 | $17.45 | 22,645,580 |
| 2017-08-16 | $19.96 | $20.06 | $19.82 | $19.87 | $17.20 | 11,866,820 |
| 2017-08-15 | $20.10 | $20.21 | $19.90 | $19.95 | $17.27 | 18,352,770 |
| 2017-08-14 | $19.88 | $20.17 | $19.74 | $20.10 | $17.40 | 26,155,760 |
| 2017-08-11 | $19.80 | $20.04 | $19.56 | $19.94 | $17.26 | 35,843,440 |
| 2017-08-10 | $19.75 | $20.00 | $19.60 | $19.93 | $17.26 | 27,983,560 |
| 2017-08-09 | $20.17 | $20.17 | $19.73 | $19.80 | $17.14 | 35,406,760 |
| 2017-08-08 | $20.10 | $20.33 | $19.95 | $20.21 | $17.50 | 28,249,440 |
| 2017-08-07 | $20.80 | $20.81 | $20.10 | $20.14 | $17.44 | 48,582,490 |
| 2017-08-04 | $20.84 | $21.35 | $20.70 | $20.90 | $18.10 | 36,932,530 |
| 2017-08-03 | $21.22 | $21.44 | $20.89 | $20.90 | $18.10 | 35,514,230 |
| 2017-08-02 | $21.12 | $21.49 | $21.03 | $21.22 | $18.37 | 50,605,400 |
| 2017-08-01 | $20.87 | $21.27 | $20.87 | $21.04 | $18.22 | 38,319,360 |
| 2017-07-31 | $20.73 | $21.00 | $20.55 | $20.89 | $18.09 | 32,114,850 |
| 2017-07-28 | $20.94 | $21.01 | $20.78 | $20.80 | $18.01 | 18,821,550 |
| 2017-07-27 | $20.93 | $21.07 | $20.51 | $21.01 | $18.19 | 47,432,760 |
| 2017-07-26 | $20.80 | $20.97 | $20.70 | $20.94 | $18.13 | 29,854,010 |
| 2017-07-25 | $20.87 | $21.03 | $20.73 | $20.79 | $18.00 | 29,909,200 |
| 2017-07-24 | $21.05 | $21.29 | $20.90 | $20.91 | $18.10 | 38,369,780 |
| 2017-07-21 | $21.25 | $21.43 | $21.09 | $21.21 | $18.36 | 31,563,020 |
| 2017-07-20 | $21.44 | $21.59 | $21.12 | $21.34 | $18.48 | 61,230,420 |
| 2017-07-19 | $20.25 | $21.48 | $20.19 | $21.44 | $18.56 | 79,733,070 |
| 2017-07-18 | $20.57 | $20.67 | $20.09 | $20.35 | $17.62 | 51,920,580 |
| 2017-07-17 | $21.20 | $21.59 | $20.41 | $20.75 | $17.97 | 70,244,590 |
| 2017-07-14 | $20.91 | $21.22 | $20.90 | $21.19 | $18.35 | 43,339,030 |
| 2017-07-13 | $20.68 | $21.05 | $20.57 | $20.98 | $18.16 | 45,076,100 |
| 2017-07-12 | $20.72 | $20.96 | $20.51 | $20.72 | $17.94 | 44,634,090 |
| 2017-07-11 | $20.30 | $21.08 | $20.30 | $20.72 | $17.94 | 62,824,290 |
| 2017-07-10 | $20.25 | $20.68 | $20.16 | $20.31 | $17.58 | 35,425,840 |
| 2017-07-07 | $20.01 | $20.48 | $19.86 | $20.31 | $17.58 | 40,473,870 |
| 2017-07-06 | $20.10 | $20.20 | $19.84 | $20.11 | $17.41 | 43,454,050 |
| 2017-07-05 | $20.20 | $20.25 | $19.96 | $20.15 | $17.45 | 40,248,980 |
| 2017-07-04 | $20.20 | $20.39 | $19.99 | $20.27 | $17.55 | 31,346,110 |
| 2017-07-03 | $20.44 | $20.49 | $20.00 | $20.28 | $17.56 | 42,463,380 |
| 2017-06-30 | $20.26 | $20.59 | $20.18 | $20.51 | $17.76 | 26,716,960 |
| 2017-06-29 | $20.42 | $20.50 | $20.15 | $20.39 | $17.65 | 25,090,420 |
| 2017-06-28 | $20.40 | $20.75 | $20.35 | $20.47 | $17.72 | 42,812,580 |
| 2017-06-27 | $20.48 | $20.65 | $20.33 | $20.46 | $17.71 | 38,257,280 |
| 2017-06-26 | $19.92 | $20.55 | $19.88 | $20.50 | $17.75 | 67,118,340 |
| 2017-06-23 | $19.80 | $20.06 | $19.61 | $19.89 | $17.22 | 42,101,040 |
| 2017-06-22 | $19.75 | $20.24 | $19.72 | $19.90 | $17.23 | 54,631,930 |
| 2017-06-21 | $20.15 | $20.29 | $19.65 | $19.85 | $17.19 | 43,277,510 |
| 2017-06-20 | $19.96 | $20.16 | $19.72 | $19.86 | $17.19 | 44,627,510 |
| 2017-06-19 | $19.13 | $19.86 | $19.13 | $19.85 | $17.19 | 47,363,750 |
| 2017-06-16 | $19.37 | $19.51 | $19.15 | $19.22 | $16.64 | 19,857,220 |
| 2017-06-15 | $19.25 | $19.48 | $19.20 | $19.34 | $16.74 | 21,012,460 |
| 2017-06-14 | $19.25 | $19.33 | $19.10 | $19.25 | $16.67 | 17,061,330 |
| 2017-06-13 | $19.23 | $19.41 | $19.08 | $19.25 | $16.67 | 23,209,320 |
| 2017-06-12 | $19.10 | $19.33 | $19.04 | $19.27 | $16.68 | 24,980,650 |
| 2017-06-09 | $19.32 | $19.55 | $19.01 | $19.25 | $16.67 | 35,422,860 |
| 2017-06-08 | $19.36 | $19.46 | $19.24 | $19.36 | $16.76 | 19,404,320 |
| 2017-06-07 | $19.19 | $19.43 | $19.13 | $19.36 | $16.76 | 25,427,130 |
| 2017-06-06 | $19.14 | $19.23 | $19.05 | $19.19 | $16.61 | 17,863,400 |
| 2017-06-05 | $19.15 | $19.23 | $18.98 | $19.12 | $16.55 | 20,373,970 |
| 2017-06-02 | $19.37 | $19.43 | $19.07 | $19.14 | $16.57 | 32,035,610 |
| 2017-06-01 | $19.20 | $19.50 | $18.97 | $19.46 | $16.85 | 68,244,690 |
| 2017-05-31 | $19.12 | $19.30 | $18.98 | $19.26 | $16.68 | 46,676,850 |
| 2017-05-30 | $19.01 | $19.01 | $19.01 | $19.01 | $16.46 | 0 |
| 2017-05-29 | $19.01 | $19.01 | $19.01 | $19.01 | $16.46 | 0 |
| 2017-05-26 | $18.88 | $19.18 | $18.88 | $19.01 | $16.46 | 42,136,480 |
| 2017-05-25 | $18.40 | $19.18 | $18.40 | $18.99 | $16.44 | 57,858,330 |
| 2017-05-24 | $18.31 | $18.58 | $18.25 | $18.50 | $16.02 | 25,000,180 |
| 2017-05-23 | $18.05 | $18.41 | $18.02 | $18.40 | $15.93 | 42,931,440 |
| 2017-05-22 | $17.99 | $18.15 | $17.72 | $18.13 | $15.70 | 24,312,030 |
| 2017-05-19 | $17.93 | $18.09 | $17.91 | $18.06 | $15.64 | 10,489,710 |
| 2017-05-18 | $18.00 | $18.15 | $17.86 | $17.97 | $15.56 | 13,714,180 |
| 2017-05-17 | $18.13 | $18.28 | $18.06 | $18.10 | $15.67 | 18,627,280 |
| 2017-05-16 | $18.01 | $18.14 | $17.95 | $18.13 | $15.70 | 17,009,890 |
| 2017-05-15 | $17.93 | $18.15 | $17.91 | $18.10 | $15.67 | 23,795,650 |
| 2017-05-12 | $17.85 | $18.10 | $17.82 | $17.88 | $15.48 | 21,878,290 |
| 2017-05-11 | $17.65 | $17.92 | $17.55 | $17.85 | $15.45 | 33,238,330 |
| 2017-05-10 | $17.82 | $17.85 | $17.61 | $17.74 | $15.36 | 21,355,990 |
| 2017-05-09 | $17.82 | $17.89 | $17.73 | $17.81 | $15.42 | 15,178,440 |
| 2017-05-08 | $17.70 | $17.97 | $17.46 | $17.95 | $15.54 | 55,587,410 |
| 2017-05-05 | $17.83 | $17.91 | $17.45 | $17.86 | $15.46 | 49,914,170 |
| 2017-05-04 | $17.88 | $17.93 | $17.76 | $17.90 | $15.50 | 16,594,860 |
| 2017-05-03 | $17.96 | $18.03 | $17.76 | $17.90 | $15.50 | 16,515,260 |
| 2017-05-02 | $18.20 | $18.20 | $17.93 | $17.96 | $15.55 | 17,457,380 |
| 2017-05-01 | $18.20 | $18.20 | $18.20 | $18.20 | $15.76 | 0 |
| 2017-04-28 | $18.20 | $18.28 | $18.07 | $18.20 | $15.76 | 15,058,170 |
| 2017-04-27 | $18.18 | $18.24 | $18.07 | $18.20 | $15.76 | 15,085,060 |
| 2017-04-26 | $18.18 | $18.41 | $18.08 | $18.22 | $15.77 | 16,048,900 |
| 2017-04-25 | $18.35 | $18.46 | $18.18 | $18.19 | $15.75 | 15,782,320 |
| 2017-04-24 | $18.25 | $18.45 | $18.03 | $18.44 | $15.97 | 33,377,900 |
| 2017-04-21 | $18.09 | $18.35 | $18.02 | $18.33 | $15.87 | 19,608,850 |
| 2017-04-20 | $18.02 | $18.18 | $17.87 | $18.15 | $15.71 | 18,121,000 |
| 2017-04-19 | $18.02 | $18.12 | $17.76 | $18.09 | $15.66 | 25,247,550 |
| 2017-04-18 | $18.23 | $18.28 | $18.10 | $18.11 | $15.68 | 14,618,730 |
| 2017-04-17 | $18.23 | $18.36 | $18.11 | $18.30 | $15.84 | 19,811,250 |
| 2017-04-14 | $18.50 | $18.57 | $18.19 | $18.36 | $15.90 | 26,476,590 |
| 2017-04-13 | $18.55 | $18.65 | $18.46 | $18.53 | $16.04 | 15,107,940 |
| 2017-04-12 | $18.52 | $18.81 | $18.44 | $18.60 | $16.10 | 40,844,690 |
| 2017-04-11 | $18.48 | $18.55 | $18.20 | $18.51 | $16.03 | 24,221,790 |
| 2017-04-10 | $18.67 | $18.72 | $18.43 | $18.48 | $16.00 | 20,847,830 |
| 2017-04-07 | $18.52 | $18.72 | $18.47 | $18.62 | $16.12 | 25,188,880 |
| 2017-04-06 | $18.45 | $18.62 | $18.44 | $18.54 | $16.05 | 25,334,330 |
| 2017-04-05 | $18.16 | $18.53 | $18.16 | $18.48 | $16.00 | 33,081,430 |
| 2017-04-04 | $18.25 | $18.25 | $18.25 | $18.25 | $15.80 | 0 |
| 2017-04-03 | $18.25 | $18.25 | $18.25 | $18.25 | $15.80 | 0 |
| 2017-03-31 | $18.20 | $18.26 | $18.12 | $18.25 | $15.80 | 17,202,850 |
| 2017-03-30 | $18.19 | $18.31 | $18.07 | $18.15 | $15.71 | 25,202,460 |
| 2017-03-29 | $18.35 | $18.40 | $18.11 | $18.14 | $15.71 | 23,095,690 |
| 2017-03-28 | $18.80 | $18.86 | $18.69 | $18.74 | $15.88 | 19,474,310 |
| 2017-03-27 | $18.80 | $18.97 | $18.77 | $18.88 | $16.00 | 25,992,360 |
| 2017-03-24 | $18.52 | $18.86 | $18.52 | $18.79 | $15.93 | 26,882,090 |
| 2017-03-23 | $18.48 | $18.68 | $18.39 | $18.56 | $15.73 | 21,961,600 |
| 2017-03-22 | $18.68 | $18.69 | $18.41 | $18.47 | $15.65 | 32,483,390 |
| 2017-03-21 | $18.73 | $18.79 | $18.65 | $18.74 | $15.88 | 20,619,870 |
| 2017-03-20 | $18.79 | $18.84 | $18.62 | $18.73 | $15.88 | 30,290,920 |
| 2017-03-17 | $19.22 | $19.26 | $18.76 | $18.79 | $15.93 | 39,460,720 |
| 2017-03-16 | $18.83 | $19.20 | $18.83 | $19.18 | $16.26 | 53,262,350 |
| 2017-03-15 | $18.85 | $18.85 | $18.73 | $18.81 | $15.94 | 16,455,220 |
| 2017-03-14 | $18.83 | $18.92 | $18.78 | $18.85 | $15.98 | 17,446,950 |
| 2017-03-13 | $18.70 | $18.85 | $18.61 | $18.84 | $15.97 | 18,538,640 |
| 2017-03-10 | $18.77 | $18.82 | $18.70 | $18.72 | $15.87 | 13,201,310 |
| 2017-03-09 | $18.85 | $18.87 | $18.65 | $18.84 | $15.97 | 26,162,860 |
| 2017-03-08 | $18.92 | $18.98 | $18.83 | $18.88 | $16.00 | 17,143,290 |
| 2017-03-07 | $18.91 | $18.95 | $18.83 | $18.93 | $16.04 | 18,613,390 |
| 2017-03-06 | $18.85 | $18.97 | $18.76 | $18.93 | $16.04 | 31,043,390 |
| 2017-03-03 | $19.00 | $19.00 | $18.80 | $18.93 | $16.04 | 29,353,080 |
| 2017-03-02 | $19.20 | $19.38 | $19.03 | $19.04 | $16.14 | 38,108,130 |
| 2017-03-01 | $19.12 | $19.24 | $19.10 | $19.14 | $16.22 | 23,357,770 |
| 2017-02-28 | $19.10 | $19.23 | $19.10 | $19.14 | $16.22 | 16,598,250 |
| 2017-02-27 | $19.35 | $19.35 | $19.09 | $19.12 | $16.21 | 25,762,380 |
| 2017-02-24 | $19.28 | $19.36 | $19.21 | $19.35 | $16.40 | 20,644,820 |
| 2017-02-23 | $19.43 | $19.45 | $19.20 | $19.32 | $16.38 | 26,170,740 |
| 2017-02-22 | $19.47 | $19.54 | $19.27 | $19.42 | $16.46 | 31,291,380 |
| 2017-02-21 | $19.55 | $19.84 | $19.42 | $19.49 | $16.52 | 52,802,760 |
| 2017-02-20 | $19.17 | $19.55 | $19.13 | $19.54 | $16.56 | 46,435,600 |
| 2017-02-17 | $19.48 | $19.87 | $19.22 | $19.25 | $16.32 | 73,738,230 |
| 2017-02-16 | $19.16 | $19.43 | $19.00 | $19.38 | $16.43 | 37,453,110 |
| 2017-02-15 | $19.25 | $19.50 | $19.09 | $19.14 | $16.22 | 40,201,070 |
| 2017-02-14 | $19.23 | $19.39 | $19.19 | $19.25 | $16.32 | 23,628,220 |
| 2017-02-13 | $19.25 | $19.46 | $19.16 | $19.21 | $16.28 | 40,851,630 |
| 2017-02-10 | $19.09 | $19.36 | $19.01 | $19.20 | $16.27 | 35,676,170 |
| 2017-02-09 | $18.96 | $19.17 | $18.93 | $19.07 | $16.16 | 31,764,830 |
| 2017-02-08 | $18.78 | $19.09 | $18.60 | $19.04 | $16.14 | 33,962,030 |
| 2017-02-07 | $18.89 | $18.93 | $18.71 | $18.77 | $15.91 | 21,630,050 |
| 2017-02-06 | $19.05 | $19.05 | $18.77 | $18.92 | $16.04 | 20,523,150 |
| 2017-02-03 | $19.17 | $19.21 | $18.93 | $18.97 | $16.08 | 14,267,970 |
| 2017-02-02 | $19.16 | $19.16 | $19.16 | $19.16 | $16.24 | 0 |
| 2017-02-01 | $19.16 | $19.16 | $19.16 | $19.16 | $16.24 | 0 |
| 2017-01-31 | $19.16 | $19.16 | $19.16 | $19.16 | $16.24 | 0 |
| 2017-01-30 | $19.16 | $19.16 | $19.16 | $19.16 | $16.24 | 0 |
| 2017-01-27 | $19.16 | $19.16 | $19.16 | $19.16 | $16.24 | 0 |
| 2017-01-26 | $19.06 | $19.24 | $19.06 | $19.16 | $16.24 | 27,556,700 |
| 2017-01-25 | $19.00 | $19.12 | $18.95 | $19.04 | $16.14 | 19,228,120 |
| 2017-01-24 | $19.12 | $19.16 | $18.96 | $19.03 | $16.13 | 19,747,140 |
| 2017-01-23 | $19.27 | $19.28 | $19.04 | $19.13 | $16.21 | 30,480,970 |
| 2017-01-20 | $19.04 | $19.25 | $19.02 | $19.24 | $16.31 | 28,669,820 |
| 2017-01-19 | $18.89 | $19.20 | $18.82 | $19.01 | $16.11 | 23,518,200 |
| 2017-01-18 | $18.85 | $19.05 | $18.77 | $18.94 | $16.05 | 20,680,130 |
| 2017-01-17 | $18.82 | $18.90 | $18.66 | $18.86 | $15.99 | 18,978,940 |
| 2017-01-16 | $18.73 | $19.09 | $18.28 | $18.98 | $16.09 | 82,893,700 |
| 2017-01-13 | $18.74 | $18.83 | $18.54 | $18.80 | $15.93 | 38,235,620 |
| 2017-01-12 | $18.65 | $18.87 | $18.63 | $18.75 | $15.89 | 29,293,210 |
| 2017-01-11 | $18.62 | $18.84 | $18.60 | $18.66 | $15.82 | 23,337,470 |
| 2017-01-10 | $18.63 | $18.83 | $18.60 | $18.64 | $15.80 | 16,696,820 |
| 2017-01-09 | $18.52 | $18.76 | $18.48 | $18.66 | $15.82 | 18,779,080 |
| 2017-01-06 | $18.65 | $18.71 | $18.51 | $18.52 | $15.70 | 19,333,340 |
| 2017-01-05 | $18.76 | $18.86 | $18.64 | $18.68 | $15.83 | 18,707,990 |
| 2017-01-04 | $18.72 | $18.80 | $18.62 | $18.79 | $15.93 | 20,948,940 |
| 2017-01-03 | $18.54 | $18.82 | $18.54 | $18.72 | $15.87 | 24,332,500 |
| 2017-01-02 | $18.59 | $18.59 | $18.59 | $18.59 | $15.76 | 0 |
| 2016-12-30 | $18.41 | $18.65 | $18.41 | $18.59 | $15.76 | 19,333,130 |
| 2016-12-29 | $18.48 | $18.62 | $18.40 | $18.48 | $15.66 | 20,167,700 |
| 2016-12-28 | $18.56 | $18.64 | $18.40 | $18.49 | $15.67 | 17,081,200 |
| 2016-12-27 | $18.65 | $18.78 | $18.50 | $18.54 | $15.71 | 19,904,310 |
| 2016-12-26 | $18.46 | $18.77 | $18.29 | $18.70 | $15.85 | 27,779,190 |
| 2016-12-23 | $18.70 | $18.84 | $18.52 | $18.64 | $15.80 | 25,676,340 |
| 2016-12-22 | $18.84 | $18.85 | $18.55 | $18.77 | $15.91 | 25,967,170 |
| 2016-12-21 | $18.79 | $18.99 | $18.75 | $18.84 | $15.97 | 31,762,920 |
| 2016-12-20 | $18.65 | $18.80 | $18.57 | $18.76 | $15.90 | 30,332,540 |
| 2016-12-19 | $18.68 | $18.95 | $18.50 | $18.65 | $15.81 | 31,560,050 |
| 2016-12-16 | $18.72 | $18.96 | $18.69 | $18.84 | $15.97 | 36,934,250 |
| 2016-12-15 | $19.56 | $19.69 | $18.75 | $18.88 | $16.00 | 82,998,110 |
| 2016-12-14 | $19.69 | $19.77 | $19.43 | $19.59 | $16.60 | 56,502,310 |
| 2016-12-13 | $19.20 | $19.74 | $19.16 | $19.67 | $16.67 | 59,971,680 |
| 2016-12-12 | $19.63 | $19.80 | $19.11 | $19.37 | $16.42 | 115,266,210 |
| 2016-12-09 | $19.01 | $19.69 | $18.95 | $19.61 | $16.62 | 97,129,490 |
| 2016-12-08 | $19.30 | $19.32 | $18.99 | $19.05 | $16.15 | 44,219,680 |
| 2016-12-07 | $19.32 | $19.42 | $19.15 | $19.29 | $16.35 | 44,736,190 |
| 2016-12-06 | $19.21 | $19.53 | $19.14 | $19.29 | $16.35 | 56,696,650 |
| 2016-12-05 | $19.22 | $19.48 | $19.03 | $19.19 | $16.27 | 67,754,410 |
| 2016-12-02 | $20.02 | $20.12 | $19.50 | $19.52 | $16.54 | 83,281,430 |
| 2016-12-01 | $19.85 | $20.18 | $19.64 | $20.14 | $17.07 | 89,183,180 |
| 2016-11-30 | $19.55 | $20.69 | $19.52 | $19.91 | $16.88 | 145,190,070 |
| 2016-11-29 | $19.09 | $19.98 | $18.90 | $19.71 | $16.71 | 133,108,160 |
| 2016-11-28 | $19.27 | $19.37 | $19.07 | $19.12 | $16.21 | 58,865,960 |
| 2016-11-25 | $19.00 | $19.17 | $18.63 | $19.14 | $16.22 | 46,306,850 |
| 2016-11-24 | $18.81 | $19.35 | $18.79 | $19.04 | $16.14 | 70,360,140 |
| 2016-11-23 | $19.00 | $19.17 | $18.77 | $18.85 | $15.98 | 43,696,680 |
| 2016-11-22 | $18.71 | $19.03 | $18.70 | $18.99 | $16.10 | 62,086,520 |
| 2016-11-21 | $18.41 | $18.77 | $18.40 | $18.63 | $15.79 | 36,124,940 |
| 2016-11-18 | $18.65 | $18.72 | $18.49 | $18.52 | $15.70 | 34,392,610 |
| 2016-11-17 | $18.74 | $18.81 | $18.51 | $18.76 | $15.90 | 35,699,160 |
| 2016-11-16 | $18.80 | $18.85 | $18.65 | $18.79 | $15.93 | 36,370,850 |
| 2016-11-15 | $18.79 | $18.95 | $18.64 | $18.76 | $15.90 | 41,940,740 |
| 2016-11-14 | $18.61 | $19.20 | $18.56 | $18.80 | $15.93 | 99,337,040 |
| 2016-11-11 | $18.21 | $18.76 | $18.21 | $18.70 | $15.85 | 101,863,460 |
| 2016-11-10 | $18.04 | $18.31 | $18.01 | $18.21 | $15.43 | 51,065,140 |
| 2016-11-09 | $18.21 | $18.24 | $17.70 | $17.88 | $15.15 | 51,958,680 |
| 2016-11-08 | $18.30 | $18.37 | $18.14 | $18.21 | $15.43 | 34,129,120 |
| 2016-11-07 | $18.19 | $18.30 | $18.09 | $18.20 | $15.43 | 28,569,300 |
| 2016-11-04 | $18.19 | $18.35 | $18.03 | $18.14 | $15.38 | 46,638,580 |
| 2016-11-03 | $17.85 | $18.44 | $17.82 | $18.22 | $15.44 | 80,565,800 |
| 2016-11-02 | $18.00 | $18.15 | $17.87 | $17.91 | $15.18 | 28,510,250 |
| 2016-11-01 | $17.83 | $18.05 | $17.80 | $18.04 | $15.29 | 24,682,420 |
| 2016-10-31 | $17.90 | $17.92 | $17.64 | $17.84 | $15.12 | 0 |
| 2016-10-28 | $17.97 | $18.28 | $17.89 | $17.92 | $15.19 | 46,289,350 |
| 2016-10-27 | $17.81 | $17.87 | $17.78 | $17.83 | $15.11 | 17,794,270 |
| 2016-10-26 | $17.96 | $18.02 | $17.80 | $17.83 | $15.11 | 24,671,640 |
| 2016-10-25 | $18.05 | $18.07 | $17.90 | $17.96 | $15.22 | 28,945,700 |
| 2016-10-24 | $17.80 | $18.17 | $17.76 | $18.07 | $15.32 | 73,084,230 |
| 2016-10-21 | $17.65 | $17.87 | $17.63 | $17.77 | $15.06 | 29,397,740 |
| 2016-10-20 | $17.67 | $17.70 | $17.61 | $17.64 | $14.95 | 12,630,770 |
| 2016-10-19 | $17.71 | $17.76 | $17.61 | $17.64 | $14.95 | 17,774,400 |
| 2016-10-18 | $17.41 | $17.72 | $17.40 | $17.69 | $14.99 | 26,609,500 |
| 2016-10-17 | $17.65 | $17.65 | $17.39 | $17.41 | $14.76 | 32,775,690 |
| 2016-10-14 | $17.77 | $17.77 | $17.52 | $17.63 | $14.94 | 29,110,180 |
| 2016-10-13 | $17.76 | $17.82 | $17.73 | $17.76 | $15.05 | 18,557,070 |
| 2016-10-12 | $17.78 | $17.80 | $17.72 | $17.76 | $15.05 | 15,860,850 |
| 2016-10-11 | $17.87 | $17.87 | $17.78 | $17.82 | $15.10 | 27,738,160 |
| 2016-10-10 | $17.81 | $17.92 | $17.76 | $17.85 | $15.13 | 30,331,050 |
| 2016-10-07 | $17.74 | $17.74 | $17.74 | $17.74 | $15.04 | 0 |
| 2016-10-06 | $17.74 | $17.74 | $17.74 | $17.74 | $15.04 | 0 |
| 2016-10-05 | $17.74 | $17.74 | $17.74 | $17.74 | $15.04 | 0 |
| 2016-10-04 | $17.74 | $17.74 | $17.74 | $17.74 | $15.04 | 0 |
| 2016-10-03 | $17.74 | $17.74 | $17.74 | $17.74 | $15.04 | 0 |
| 2016-09-30 | $17.62 | $17.76 | $17.62 | $17.74 | $15.04 | 9,445,980 |
| 2016-09-29 | $17.61 | $17.82 | $17.58 | $17.69 | $14.99 | 16,132,140 |
| 2016-09-28 | $17.68 | $17.68 | $17.49 | $17.55 | $14.88 | 15,117,710 |
| 2016-09-27 | $17.51 | $17.69 | $17.51 | $17.66 | $14.97 | 12,674,210 |
| 2016-09-26 | $17.97 | $17.99 | $17.50 | $17.56 | $14.88 | 39,970,430 |
| 2016-09-23 | $18.15 | $18.19 | $18.03 | $18.03 | $15.28 | 10,098,870 |
| 2016-09-22 | $18.21 | $18.24 | $18.11 | $18.14 | $15.38 | 14,888,260 |
| 2016-09-21 | $18.02 | $18.23 | $17.98 | $18.12 | $15.36 | 14,990,280 |
| 2016-09-20 | $18.13 | $18.15 | $17.98 | $18.03 | $15.28 | 11,331,900 |
| 2016-09-19 | $18.06 | $18.16 | $18.05 | $18.13 | $15.37 | 18,156,220 |
| 2016-09-16 | $18.08 | $18.08 | $18.08 | $18.08 | $15.32 | 0 |
| 2016-09-15 | $18.08 | $18.08 | $18.08 | $18.08 | $15.32 | 0 |
| 2016-09-14 | $18.07 | $18.28 | $18.00 | $18.08 | $15.32 | 36,926,470 |
| 2016-09-13 | $18.09 | $18.18 | $18.01 | $18.16 | $15.39 | 15,442,830 |
| 2016-09-12 | $18.08 | $18.18 | $17.86 | $18.13 | $15.37 | 40,808,310 |
| 2016-09-09 | $18.47 | $18.64 | $18.41 | $18.43 | $15.62 | 30,119,020 |
| 2016-09-08 | $18.41 | $18.51 | $18.38 | $18.44 | $15.63 | 13,336,200 |
| 2016-09-07 | $18.51 | $18.59 | $18.35 | $18.46 | $15.65 | 23,071,110 |
| 2016-09-06 | $18.49 | $18.53 | $18.27 | $18.47 | $15.65 | 24,491,580 |
| 2016-09-05 | $18.49 | $18.62 | $18.41 | $18.47 | $15.65 | 21,813,930 |
| 2016-09-02 | $18.33 | $18.60 | $18.25 | $18.49 | $15.67 | 25,939,030 |
| 2016-09-01 | $18.51 | $18.61 | $18.31 | $18.34 | $15.54 | 24,272,830 |
| 2016-08-31 | $18.46 | $18.69 | $18.38 | $18.59 | $15.76 | 24,307,920 |
| 2016-08-30 | $18.46 | $18.58 | $18.38 | $18.46 | $15.65 | 23,675,920 |
| 2016-08-29 | $18.34 | $18.46 | $18.32 | $18.40 | $15.60 | 17,282,030 |
| 2016-08-26 | $18.52 | $18.60 | $18.37 | $18.41 | $15.60 | 18,734,720 |
| 2016-08-25 | $18.33 | $18.54 | $18.27 | $18.49 | $15.67 | 30,692,840 |
| 2016-08-24 | $18.45 | $18.55 | $18.30 | $18.41 | $15.60 | 21,506,080 |
| 2016-08-23 | $18.50 | $18.74 | $18.30 | $18.41 | $15.60 | 33,385,960 |
| 2016-08-22 | $19.01 | $19.15 | $18.56 | $18.58 | $15.75 | 44,573,760 |
| 2016-08-19 | $18.60 | $19.11 | $18.53 | $19.06 | $16.15 | 56,233,160 |
| 2016-08-18 | $18.68 | $18.86 | $18.50 | $18.60 | $15.77 | 42,881,030 |
| 2016-08-17 | $18.95 | $19.08 | $18.61 | $18.76 | $15.90 | 46,487,210 |
| 2016-08-16 | $19.05 | $19.33 | $18.81 | $18.85 | $15.98 | 59,423,190 |
| 2016-08-15 | $18.49 | $19.88 | $18.45 | $19.14 | $16.22 | 144,335,170 |
| 2016-08-12 | $17.82 | $18.45 | $17.82 | $18.41 | $15.60 | 57,049,580 |
| 2016-08-11 | $17.83 | $18.09 | $17.78 | $17.83 | $15.11 | 34,115,400 |
| 2016-08-10 | $17.88 | $17.95 | $17.77 | $17.78 | $15.07 | 18,042,750 |
| 2016-08-09 | $17.72 | $17.92 | $17.71 | $17.88 | $15.15 | 19,899,210 |
| 2016-08-08 | $17.63 | $17.76 | $17.52 | $17.76 | $15.05 | 19,705,100 |
| 2016-08-05 | $17.56 | $17.78 | $17.52 | $17.64 | $14.95 | 22,843,330 |
| 2016-08-04 | $17.56 | $17.61 | $17.48 | $17.58 | $14.90 | 14,341,940 |
| 2016-08-03 | $17.59 | $17.62 | $17.51 | $17.59 | $14.91 | 11,567,000 |
| 2016-08-02 | $17.51 | $17.63 | $17.47 | $17.60 | $14.92 | 11,604,060 |
| 2016-08-01 | $17.68 | $17.74 | $17.36 | $17.49 | $14.82 | 18,399,880 |
| 2016-07-29 | $17.77 | $17.81 | $17.62 | $17.69 | $14.99 | 14,948,150 |
| 2016-07-28 | $17.71 | $17.88 | $17.54 | $17.77 | $15.06 | 31,501,690 |
| 2016-07-27 | $18.30 | $18.32 | $17.46 | $17.82 | $15.10 | 60,193,010 |
| 2016-07-26 | $18.12 | $18.34 | $18.05 | $18.32 | $15.53 | 24,315,150 |
| 2016-07-25 | $18.05 | $18.21 | $18.02 | $18.13 | $15.37 | 16,711,240 |
| 2016-07-22 | $18.25 | $18.28 | $18.05 | $18.08 | $15.32 | 23,468,250 |
| 2016-07-21 | $18.17 | $18.41 | $18.17 | $18.28 | $15.49 | 29,183,140 |
| 2016-07-20 | $18.20 | $18.35 | $18.17 | $18.19 | $15.42 | 19,471,410 |
| 2016-07-19 | $18.19 | $18.29 | $18.05 | $18.26 | $15.48 | 26,468,650 |
| 2016-07-18 | $18.23 | $18.40 | $18.11 | $18.16 | $15.39 | 28,668,430 |
| 2016-07-15 | $18.48 | $18.55 | $18.24 | $18.33 | $15.54 | 28,349,160 |
| 2016-07-14 | $18.44 | $18.58 | $18.32 | $18.46 | $15.65 | 27,940,200 |
| 2016-07-13 | $18.51 | $18.85 | $18.42 | $18.56 | $15.73 | 61,454,110 |
| 2016-07-12 | $18.05 | $18.47 | $18.02 | $18.46 | $15.65 | 63,694,130 |
| 2016-07-11 | $18.10 | $18.40 | $18.04 | $18.07 | $15.32 | 39,848,100 |
| 2016-07-08 | $18.02 | $18.19 | $17.96 | $18.07 | $15.32 | 28,517,910 |
| 2016-07-07 | $18.09 | $18.18 | $17.87 | $18.06 | $15.31 | 33,952,220 |
| 2016-07-06 | $18.02 | $18.24 | $17.90 | $18.12 | $15.36 | 33,170,110 |
| 2016-07-05 | $18.15 | $18.20 | $17.90 | $18.09 | $15.33 | 38,550,840 |
| 2016-07-04 | $17.56 | $18.37 | $17.52 | $18.13 | $15.37 | 74,207,260 |
| 2016-07-01 | $17.81 | $17.90 | $17.61 | $17.68 | $14.99 | 40,853,050 |
| 2016-06-30 | $17.42 | $17.84 | $17.36 | $17.79 | $15.08 | 79,679,600 |
| 2016-06-29 | $17.35 | $17.57 | $17.31 | $17.36 | $14.71 | 57,151,690 |
| 2016-06-28 | $17.13 | $17.50 | $16.96 | $17.30 | $14.66 | 69,284,710 |
| 2016-06-27 | $17.09 | $17.27 | $17.05 | $17.25 | $14.62 | 68,724,690 |
| 2016-06-24 | $17.48 | $17.73 | $16.89 | $17.20 | $14.58 | 25,651,180 |
| 2016-06-23 | $17.60 | $17.66 | $17.29 | $17.48 | $14.82 | 17,459,970 |
| 2016-06-22 | $17.28 | $17.67 | $17.21 | $17.64 | $14.95 | 20,470,240 |
| 2016-06-21 | $17.34 | $18.12 | $17.34 | $17.41 | $14.76 | 32,915,280 |
| 2016-06-20 | $17.29 | $17.38 | $17.06 | $17.33 | $14.69 | 14,615,470 |
| 2016-06-17 | $16.96 | $17.42 | $16.96 | $17.30 | $14.66 | 23,065,100 |
| 2016-06-16 | $17.32 | $17.37 | $17.00 | $17.06 | $14.46 | 19,508,480 |
| 2016-06-15 | $16.87 | $17.66 | $16.82 | $17.42 | $14.76 | 23,747,180 |
| 2016-06-14 | $16.76 | $17.30 | $16.76 | $17.26 | $14.63 | 14,957,140 |
| 2016-06-13 | $17.62 | $17.62 | $16.85 | $16.89 | $14.32 | 24,853,060 |
| 2016-06-10 | $17.73 | $17.73 | $17.73 | $17.73 | $15.03 | 0 |
| 2016-06-09 | $17.73 | $17.73 | $17.73 | $17.73 | $15.03 | 0 |
| 2016-06-08 | $17.90 | $17.90 | $17.64 | $17.73 | $15.03 | 17,598,570 |
| 2016-06-07 | $18.31 | $18.42 | $18.22 | $18.34 | $15.10 | 19,524,090 |
| 2016-06-06 | $18.32 | $18.36 | $18.19 | $18.25 | $15.03 | 14,398,240 |
| 2016-06-03 | $18.28 | $18.45 | $18.15 | $18.32 | $15.09 | 25,030,240 |
| 2016-06-02 | $18.26 | $18.33 | $18.10 | $18.27 | $15.04 | 19,011,870 |
| 2016-06-01 | $18.39 | $18.39 | $18.39 | $18.39 | $15.14 | 0 |
| 2016-05-31 | $17.30 | $18.45 | $17.30 | $18.39 | $15.14 | 61,612,840 |
| 2016-05-30 | $17.19 | $17.38 | $17.10 | $17.33 | $14.27 | 11,444,440 |
| 2016-05-27 | $17.22 | $17.36 | $17.17 | $17.23 | $14.19 | 9,922,360 |
| 2016-05-26 | $17.25 | $17.33 | $17.07 | $17.29 | $14.24 | 12,871,550 |
| 2016-05-25 | $17.29 | $17.45 | $17.20 | $17.22 | $14.18 | 12,067,430 |
| 2016-05-24 | $17.40 | $17.40 | $17.13 | $17.21 | $14.17 | 12,931,860 |
| 2016-05-23 | $17.37 | $17.56 | $17.33 | $17.41 | $14.34 | 16,029,710 |
| 2016-05-20 | $17.11 | $17.37 | $17.08 | $17.37 | $14.30 | 12,892,720 |
| 2016-05-19 | $17.24 | $17.39 | $17.17 | $17.24 | $14.20 | 12,104,230 |
| 2016-05-18 | $17.34 | $17.37 | $17.10 | $17.33 | $14.27 | 20,636,220 |
| 2016-05-17 | $17.35 | $17.56 | $17.22 | $17.40 | $14.33 | 15,165,270 |
| 2016-05-16 | $17.05 | $17.31 | $17.03 | $17.30 | $14.25 | 11,113,920 |
| 2016-05-13 | $17.28 | $17.45 | $17.08 | $17.17 | $14.14 | 13,352,130 |
| 2016-05-12 | $17.20 | $17.35 | $17.02 | $17.29 | $14.24 | 18,959,750 |
| 2016-05-11 | $17.44 | $17.45 | $17.22 | $17.29 | $14.24 | 15,134,810 |
| 2016-05-10 | $17.38 | $17.50 | $17.18 | $17.27 | $14.22 | 19,602,640 |
| 2016-05-09 | $17.83 | $17.83 | $17.34 | $17.41 | $14.34 | 25,868,270 |
| 2016-05-06 | $18.58 | $18.64 | $17.98 | $17.99 | $14.81 | 31,158,320 |
| 2016-05-05 | $18.50 | $18.56 | $18.42 | $18.51 | $15.24 | 15,342,650 |
| 2016-05-04 | $18.52 | $18.62 | $18.42 | $18.51 | $15.24 | 21,085,300 |
| 2016-05-03 | $18.32 | $18.78 | $18.22 | $18.63 | $15.34 | 34,317,770 |
| 2016-05-02 | $18.28 | $18.28 | $18.28 | $18.28 | $15.05 | 0 |
| 2016-04-29 | $18.25 | $18.42 | $18.18 | $18.28 | $15.05 | 14,601,660 |
| 2016-04-28 | $18.66 | $18.68 | $18.21 | $18.31 | $15.08 | 22,280,790 |
| 2016-04-27 | $18.76 | $18.93 | $18.51 | $18.57 | $15.29 | 17,595,180 |
| 2016-04-26 | $18.75 | $18.94 | $18.59 | $18.87 | $15.54 | 13,499,340 |
| 2016-04-25 | $18.92 | $18.92 | $18.46 | $18.70 | $15.40 | 13,972,500 |
| 2016-04-22 | $18.66 | $18.98 | $18.59 | $18.91 | $15.57 | 14,168,790 |
| 2016-04-21 | $18.88 | $19.07 | $18.75 | $18.78 | $15.46 | 18,261,150 |
| 2016-04-20 | $19.43 | $19.47 | $18.50 | $19.06 | $15.69 | 41,842,100 |
| 2016-04-19 | $19.51 | $19.54 | $19.25 | $19.39 | $15.97 | 15,130,780 |
| 2016-04-18 | $19.68 | $19.69 | $19.26 | $19.31 | $15.90 | 23,642,220 |
| 2016-04-15 | $20.05 | $20.05 | $19.76 | $19.85 | $16.35 | 19,311,720 |
| 2016-04-14 | $20.07 | $20.11 | $19.81 | $20.00 | $16.47 | 23,510,110 |
| 2016-04-13 | $19.54 | $20.42 | $19.53 | $19.94 | $16.42 | 77,295,970 |
| 2016-04-12 | $19.45 | $19.60 | $19.20 | $19.39 | $15.97 | 22,459,010 |
| 2016-04-11 | $19.53 | $19.90 | $19.46 | $19.52 | $16.07 | 48,293,920 |
| 2016-04-08 | $19.00 | $19.12 | $18.72 | $18.88 | $15.55 | 24,558,550 |
| 2016-04-07 | $19.75 | $19.82 | $19.17 | $19.19 | $15.80 | 25,994,210 |
| 2016-04-06 | $19.65 | $19.85 | $19.51 | $19.65 | $16.18 | 26,060,080 |
| 2016-04-05 | $19.45 | $20.02 | $19.45 | $19.80 | $16.30 | 37,068,940 |
| 2016-04-04 | $19.58 | $19.58 | $19.58 | $19.58 | $16.12 | 0 |
| 2016-04-01 | $19.59 | $19.84 | $19.21 | $19.58 | $16.12 | 27,676,890 |
| 2016-03-31 | $19.52 | $20.13 | $19.40 | $19.71 | $16.23 | 48,640,420 |
| 2016-03-30 | $19.10 | $19.48 | $19.10 | $19.44 | $16.01 | 35,814,060 |
| 2016-03-29 | $19.13 | $19.26 | $18.70 | $18.85 | $15.52 | 28,798,190 |
| 2016-03-28 | $19.35 | $19.61 | $19.03 | $19.05 | $15.69 | 28,824,010 |
| 2016-03-25 | $19.03 | $19.43 | $19.02 | $19.36 | $15.94 | 30,055,570 |
| 2016-03-24 | $19.65 | $19.66 | $19.09 | $19.11 | $15.74 | 48,288,260 |
| 2016-03-23 | $19.70 | $20.15 | $19.40 | $19.98 | $16.45 | 53,330,550 |
| 2016-03-22 | $20.10 | $20.39 | $19.73 | $19.84 | $16.34 | 80,386,590 |
| 2016-03-21 | $19.35 | $20.61 | $19.28 | $20.61 | $16.97 | 159,444,850 |
| 2016-03-18 | $18.29 | $18.95 | $18.19 | $18.74 | $15.43 | 69,581,150 |
| 2016-03-17 | $17.80 | $18.43 | $17.74 | $18.20 | $14.99 | 53,758,680 |
| 2016-03-16 | $17.65 | $17.93 | $17.59 | $17.74 | $14.61 | 38,948,800 |
| 2016-03-15 | $17.76 | $17.85 | $17.47 | $17.68 | $14.56 | 27,743,490 |
| 2016-03-14 | $17.60 | $18.25 | $17.51 | $17.84 | $14.69 | 47,274,030 |
| 2016-03-11 | $17.14 | $17.54 | $17.00 | $17.44 | $14.36 | 31,252,580 |
| 2016-03-10 | $17.65 | $17.79 | $17.20 | $17.27 | $14.22 | 21,080,500 |
| 2016-03-09 | $17.65 | $17.80 | $17.38 | $17.77 | $14.63 | 31,237,340 |
| 2016-03-08 | $17.94 | $18.04 | $17.25 | $18.00 | $14.82 | 37,799,750 |
| 2016-03-07 | $18.07 | $18.30 | $17.87 | $18.02 | $14.84 | 39,717,810 |
| 2016-03-04 | $17.69 | $17.88 | $17.30 | $17.81 | $14.67 | 56,211,340 |
| 2016-03-03 | $17.77 | $17.85 | $17.50 | $17.63 | $14.52 | 42,855,410 |
| 2016-03-02 | $17.04 | $17.90 | $16.82 | $17.73 | $14.60 | 57,271,340 |
| 2016-03-01 | $16.42 | $17.50 | $16.30 | $16.91 | $13.92 | 40,171,740 |
| 2016-02-29 | $16.78 | $16.79 | $15.97 | $16.34 | $13.45 | 40,767,870 |
| 2016-02-26 | $16.99 | $17.09 | $16.51 | $16.90 | $13.92 | 26,396,970 |
| 2016-02-25 | $18.14 | $18.14 | $16.50 | $16.75 | $13.79 | 41,423,280 |
| 2016-02-24 | $17.91 | $18.13 | $17.68 | $18.12 | $14.92 | 25,683,570 |
| 2016-02-23 | $18.20 | $18.32 | $17.70 | $17.99 | $14.81 | 34,426,510 |
| 2016-02-22 | $17.75 | $18.47 | $17.73 | $18.30 | $15.07 | 60,801,250 |
| 2016-02-19 | $17.51 | $17.65 | $17.39 | $17.54 | $14.44 | 23,532,590 |
| 2016-02-18 | $17.71 | $18.06 | $17.55 | $17.57 | $14.47 | 39,040,770 |
| 2016-02-17 | $17.51 | $17.66 | $17.37 | $17.62 | $14.51 | 44,065,500 |
| 2016-02-16 | $17.01 | $17.66 | $17.01 | $17.59 | $14.48 | 40,818,350 |
| 2016-02-15 | $16.58 | $17.03 | $16.45 | $16.93 | $13.94 | 27,188,880 |
| 2016-02-12 | $17.16 | $17.16 | $17.16 | $17.16 | $14.13 | 0 |
| 2016-02-11 | $17.16 | $17.16 | $17.16 | $17.16 | $14.13 | 0 |
| 2016-02-10 | $17.16 | $17.16 | $17.16 | $17.16 | $14.13 | 0 |
| 2016-02-09 | $17.16 | $17.16 | $17.16 | $17.16 | $14.13 | 0 |
| 2016-02-08 | $17.16 | $17.16 | $17.16 | $17.16 | $14.13 | 0 |
| 2016-02-05 | $17.40 | $17.48 | $16.80 | $17.16 | $14.13 | 37,770,120 |
| 2016-02-04 | $17.47 | $17.85 | $17.45 | $17.69 | $14.57 | 27,051,730 |
| 2016-02-03 | $17.23 | $17.45 | $17.13 | $17.38 | $14.31 | 20,356,840 |
| 2016-02-02 | $17.06 | $17.65 | $17.06 | $17.48 | $14.39 | 33,057,110 |
| 2016-02-01 | $17.16 | $17.38 | $16.80 | $17.06 | $14.05 | 27,338,100 |
| 2016-01-29 | $16.60 | $17.68 | $16.60 | $17.38 | $14.31 | 59,335,390 |
| 2016-01-28 | $16.66 | $17.27 | $16.48 | $16.54 | $13.62 | 44,386,650 |
| 2016-01-27 | $17.30 | $17.45 | $16.25 | $16.84 | $13.87 | 67,607,760 |
| 2016-01-26 | $18.92 | $18.99 | $17.21 | $17.21 | $14.17 | 46,616,730 |
| 2016-01-25 | $19.13 | $19.34 | $19.01 | $19.12 | $15.74 | 17,720,360 |
| 2016-01-22 | $19.15 | $19.25 | $18.60 | $19.04 | $15.68 | 25,033,530 |
| 2016-01-21 | $19.33 | $19.85 | $18.85 | $18.89 | $15.55 | 28,800,860 |
| 2016-01-20 | $19.85 | $19.96 | $19.45 | $19.64 | $16.17 | 29,206,110 |
| 2016-01-19 | $19.35 | $20.00 | $19.05 | $19.86 | $16.35 | 38,211,280 |
| 2016-01-18 | $18.90 | $19.65 | $18.81 | $19.32 | $15.91 | 22,412,230 |
| 2016-01-15 | $20.02 | $20.10 | $19.20 | $19.31 | $15.90 | 34,844,050 |
| 2016-01-14 | $19.11 | $20.26 | $19.01 | $20.16 | $16.60 | 34,590,690 |
| 2016-01-13 | $20.10 | $20.24 | $19.60 | $19.67 | $16.20 | 34,951,910 |
| 2016-01-12 | $19.90 | $20.34 | $19.60 | $19.84 | $16.34 | 36,980,950 |
| 2016-01-11 | $20.45 | $20.78 | $19.45 | $19.60 | $16.14 | 49,206,560 |
| 2016-01-08 | $20.60 | $21.65 | $20.03 | $21.04 | $17.33 | 61,232,870 |
| 2016-01-07 | $21.88 | $21.88 | $20.15 | $20.32 | $16.73 | 9,478,570 |
| 2016-01-06 | $21.88 | $22.44 | $21.68 | $22.29 | $18.35 | 36,363,340 |
| 2016-01-05 | $21.30 | $22.20 | $21.01 | $21.78 | $17.93 | 53,871,210 |
| 2016-01-04 | $23.76 | $23.95 | $21.79 | $21.89 | $18.02 | 34,332,900 |
| 2016-01-01 | $23.90 | $23.90 | $23.90 | $23.90 | $19.68 | 0 |
| 2015-12-31 | $24.03 | $24.28 | $23.84 | $23.90 | $19.68 | 28,327,900 |
| 2015-12-30 | $24.10 | $24.16 | $23.79 | $24.09 | $19.84 | 32,562,430 |
| 2015-12-29 | $23.72 | $24.15 | $23.72 | $24.00 | $19.76 | 33,119,090 |
| 2015-12-28 | $24.79 | $24.96 | $23.70 | $23.76 | $19.56 | 52,418,120 |
| 2015-12-25 | $24.58 | $24.77 | $24.43 | $24.64 | $20.29 | 29,310,270 |
| 2015-12-24 | $25.25 | $25.30 | $24.30 | $24.57 | $20.23 | 72,062,630 |
| 2015-12-23 | $25.55 | $26.64 | $25.40 | $25.63 | $21.10 | 130,799,310 |
| 2015-12-22 | $25.42 | $25.70 | $25.28 | $25.53 | $21.02 | 56,022,610 |
| 2015-12-21 | $25.10 | $25.98 | $25.06 | $25.41 | $20.92 | 66,882,840 |
| 2015-12-18 | $25.34 | $25.57 | $24.95 | $25.31 | $20.84 | 61,260,860 |
| 2015-12-17 | $25.34 | $26.22 | $25.14 | $25.52 | $21.01 | 88,844,630 |
| 2015-12-16 | $25.25 | $25.60 | $24.81 | $25.14 | $20.70 | 60,847,720 |
| 2015-12-15 | $26.00 | $26.00 | $24.80 | $25.02 | $20.60 | 109,062,760 |
| 2015-12-14 | $24.02 | $26.50 | $24.02 | $26.23 | $21.60 | 143,651,100 |
| 2015-12-11 | $23.00 | $24.78 | $22.78 | $24.34 | $20.04 | 129,200,370 |
| 2015-12-10 | $23.04 | $24.15 | $23.04 | $23.20 | $19.10 | 71,599,180 |
| 2015-12-09 | $22.61 | $23.24 | $22.54 | $22.96 | $18.91 | 32,281,600 |
| 2015-12-08 | $23.00 | $23.35 | $22.70 | $22.72 | $18.71 | 35,306,880 |
| 2015-12-07 | $23.14 | $23.50 | $22.92 | $23.24 | $19.14 | 42,053,840 |
| 2015-12-04 | $23.11 | $23.26 | $22.71 | $22.85 | $18.82 | 41,290,000 |
| 2015-12-03 | $23.12 | $23.84 | $22.95 | $23.35 | $19.23 | 59,664,550 |
| 2015-12-02 | $22.33 | $23.49 | $22.00 | $23.38 | $19.25 | 74,602,110 |
| 2015-12-01 | $22.04 | $22.50 | $21.77 | $22.26 | $18.33 | 46,113,880 |
| 2015-11-30 | $22.31 | $22.45 | $21.22 | $22.03 | $18.14 | 68,203,800 |
| 2015-11-27 | $23.60 | $23.77 | $21.88 | $22.11 | $18.21 | 106,273,780 |
| 2015-11-26 | $24.10 | $24.69 | $23.89 | $24.03 | $19.79 | 66,318,170 |
| 2015-11-25 | $23.69 | $24.02 | $23.53 | $23.99 | $19.75 | 59,038,360 |
| 2015-11-24 | $23.62 | $24.35 | $23.15 | $23.95 | $19.72 | 82,713,550 |
| 2015-11-23 | $24.34 | $24.90 | $23.86 | $23.95 | $19.72 | 82,196,070 |
| 2015-11-20 | $24.54 | $25.20 | $24.34 | $24.59 | $20.25 | 74,997,080 |
| 2015-11-19 | $24.15 | $24.42 | $23.79 | $24.38 | $20.08 | 60,825,050 |
| 2015-11-18 | $24.85 | $25.45 | $23.89 | $24.06 | $19.81 | 94,097,030 |
| 2015-11-17 | $24.70 | $26.38 | $24.61 | $24.75 | $20.38 | 159,068,090 |
| 2015-11-16 | $23.90 | $24.31 | $23.70 | $24.27 | $19.98 | 80,814,010 |
| 2015-11-13 | $24.26 | $25.24 | $24.18 | $24.72 | $20.36 | 97,282,650 |
| 2015-11-12 | $25.58 | $25.58 | $24.54 | $24.71 | $20.35 | 93,865,310 |
| 2015-11-11 | $25.01 | $25.95 | $24.51 | $25.42 | $20.93 | 125,391,600 |
| 2015-11-10 | $24.85 | $26.51 | $24.71 | $25.42 | $20.93 | 178,713,560 |
| 2015-11-09 | $25.90 | $26.77 | $25.00 | $25.21 | $20.76 | 222,833,110 |
| 2015-11-06 | $23.80 | $26.27 | $23.51 | $25.81 | $21.25 | 235,266,220 |
| 2015-11-05 | $23.51 | $25.19 | $23.50 | $24.19 | $19.92 | 324,735,050 |
| 2015-11-04 | $20.94 | $22.90 | $20.87 | $22.90 | $18.86 | 143,868,520 |
| 2015-11-03 | $20.79 | $21.07 | $20.66 | $20.82 | $17.14 | 29,041,480 |
| 2015-11-02 | $20.90 | $21.43 | $20.75 | $20.79 | $17.12 | 44,098,050 |
| 2015-10-30 | $20.92 | $21.88 | $20.72 | $21.30 | $17.54 | 61,147,770 |
| 2015-10-29 | $20.85 | $21.10 | $20.59 | $20.81 | $17.14 | 31,302,290 |
| 2015-10-28 | $21.30 | $21.68 | $20.82 | $20.86 | $17.18 | 43,581,150 |
| 2015-10-27 | $21.05 | $21.68 | $20.70 | $21.58 | $17.77 | 53,282,160 |
| 2015-10-26 | $21.90 | $22.20 | $21.41 | $21.65 | $17.83 | 96,725,160 |
| 2015-10-23 | $20.84 | $21.35 | $20.50 | $21.28 | $17.52 | 63,911,890 |
| 2015-10-22 | $20.20 | $20.61 | $19.93 | $20.58 | $16.95 | 50,896,640 |
| 2015-10-21 | $21.79 | $21.90 | $20.07 | $20.30 | $16.72 | 92,566,200 |
| 2015-10-20 | $21.58 | $21.76 | $21.05 | $21.71 | $17.88 | 71,069,620 |
| 2015-10-19 | $21.10 | $22.25 | $21.10 | $21.62 | $17.80 | 133,888,820 |
| 2015-10-16 | $20.88 | $21.24 | $20.58 | $21.04 | $17.33 | 103,258,230 |
| 2015-10-15 | $19.95 | $20.64 | $19.91 | $20.62 | $16.98 | 68,827,870 |
| 2015-10-14 | $20.15 | $20.59 | $20.01 | $20.02 | $16.49 | 60,897,030 |
| 2015-10-13 | $20.31 | $20.48 | $20.02 | $20.29 | $16.71 | 56,074,120 |
| 2015-10-12 | $19.80 | $20.96 | $19.58 | $20.59 | $16.95 | 101,042,010 |
| 2015-10-09 | $19.22 | $19.96 | $19.18 | $19.68 | $16.21 | 70,670,250 |
| 2015-10-08 | $19.60 | $19.62 | $19.17 | $19.22 | $15.83 | 66,136,340 |
| 2015-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $15.32 | 0 |
| 2015-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $15.32 | 0 |
| 2015-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $15.32 | 0 |
| 2015-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $15.32 | 0 |
| 2015-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $15.32 | 0 |
| 2015-09-30 | $18.55 | $18.99 | $18.48 | $18.60 | $15.32 | 34,637,040 |
| 2015-09-29 | $18.37 | $19.05 | $18.13 | $18.51 | $15.24 | 38,340,130 |
| 2015-09-28 | $18.43 | $18.79 | $18.11 | $18.76 | $15.45 | 31,967,750 |
| 2015-09-25 | $18.88 | $19.09 | $18.27 | $18.40 | $15.15 | 46,731,250 |
| 2015-09-24 | $19.26 | $19.36 | $18.88 | $19.05 | $15.69 | 60,586,760 |
| 2015-09-23 | $19.54 | $19.81 | $19.05 | $19.14 | $15.76 | 80,560,160 |
| 2015-09-22 | $19.20 | $20.25 | $19.04 | $20.02 | $16.49 | 138,227,670 |
| 2015-09-21 | $18.10 | $18.96 | $18.00 | $18.89 | $15.55 | 47,896,540 |
| 2015-09-18 | $18.65 | $18.76 | $18.27 | $18.53 | $15.26 | 37,715,810 |
| 2015-09-17 | $18.65 | $19.30 | $18.35 | $18.43 | $15.18 | 86,785,370 |
| 2015-09-16 | $17.61 | $19.13 | $17.45 | $18.98 | $15.63 | 77,897,980 |
| 2015-09-15 | $18.00 | $18.46 | $17.50 | $17.55 | $14.45 | 57,417,930 |
| 2015-09-14 | $19.77 | $19.78 | $18.00 | $18.25 | $15.03 | 82,426,390 |
| 2015-09-11 | $19.79 | $20.06 | $19.48 | $19.66 | $16.19 | 45,560,460 |
| 2015-09-10 | $20.13 | $20.27 | $19.71 | $19.82 | $16.32 | 66,806,460 |
| 2015-09-09 | $19.99 | $20.97 | $19.82 | $20.51 | $16.89 | 131,610,080 |
| 2015-09-08 | $18.90 | $20.08 | $18.76 | $19.98 | $16.45 | 72,514,840 |
| 2015-09-07 | $19.02 | $19.72 | $18.80 | $18.94 | $15.60 | 72,374,740 |
| 2015-09-04 | $18.71 | $18.71 | $18.71 | $18.71 | $15.41 | 0 |
| 2015-09-03 | $18.71 | $18.71 | $18.71 | $18.71 | $15.41 | 0 |
| 2015-09-02 | $18.88 | $20.08 | $18.50 | $18.71 | $15.41 | 79,235,930 |
| 2015-09-01 | $19.90 | $20.89 | $18.76 | $19.67 | $16.20 | 87,571,760 |
Guotai Junan Securities Company Ltd (601211) News Headlines
.jpg)
Recent Guotai Junan Securities Company Ltd (601211) News
Similar Companies to Guotai Junan Securities Company Ltd (601211) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |