China Spacesat Company Ltd (600118) Exchange: SHG
Data as of Oct. 7, 2025
$36.99 ($1.23) 3.44%
China Spacesat Company Ltd - Daily Information
Click for more stock information on China Spacesat Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $35.76 |
| Previous Close | $36.99 |
| High | $37.11 |
| Low | $35.66 |
| Adjusted Open | $35.76 |
| Previous Adjusted Close | $36.99 |
| Adjusted High | $37.11 |
| Adjusted Low | $35.66 |
Invest in China Spacesat Company Ltd (600118)
Historical Stock Data for China Spacesat Company Ltd (600118)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $35.76 | $37.11 | $35.66 | $36.99 | $36.99 | 56,093,020 |
| 2025-09-29 | $34.60 | $36.15 | $33.90 | $35.76 | $35.76 | 36,864,420 |
| 2025-09-26 | $34.72 | $35.15 | $34.51 | $34.56 | $34.56 | 22,010,050 |
| 2025-09-25 | $34.84 | $35.65 | $34.65 | $34.96 | $34.96 | 29,758,720 |
| 2025-09-24 | $34.21 | $34.85 | $34.15 | $34.74 | $34.74 | 20,476,790 |
| 2025-09-23 | $35.44 | $35.45 | $33.78 | $34.53 | $34.53 | 30,296,410 |
| 2025-09-22 | $34.89 | $35.47 | $34.75 | $35.47 | $35.47 | 23,607,370 |
| 2025-09-19 | $35.54 | $36.03 | $34.85 | $34.99 | $34.99 | 36,090,920 |
| 2025-09-18 | $36.40 | $37.18 | $35.25 | $35.58 | $35.58 | 53,224,190 |
| 2025-09-17 | $36.35 | $36.72 | $35.73 | $36.55 | $36.55 | 32,536,500 |
| 2025-09-16 | $36.49 | $37.15 | $35.89 | $36.65 | $36.65 | 49,360,570 |
| 2025-09-15 | $37.43 | $37.59 | $36.50 | $36.57 | $36.57 | 65,312,950 |
| 2025-09-12 | $37.46 | $39.10 | $37.21 | $38.17 | $38.17 | 79,613,680 |
| 2025-09-11 | $36.50 | $38.39 | $36.09 | $37.62 | $37.62 | 82,126,350 |
| 2025-09-10 | $35.89 | $38.01 | $35.31 | $37.41 | $37.41 | 96,530,710 |
| 2025-09-09 | $36.21 | $38.04 | $36.01 | $36.24 | $36.24 | 117,469,200 |
| 2025-09-08 | $34.20 | $36.21 | $33.65 | $36.21 | $36.21 | 91,135,130 |
| 2025-09-05 | $32.92 | $33.29 | $32.00 | $32.92 | $32.92 | 42,424,690 |
| 2025-09-04 | $33.33 | $33.87 | $32.20 | $32.81 | $32.81 | 48,388,460 |
| 2025-09-03 | $35.80 | $35.92 | $33.45 | $33.62 | $33.62 | 62,659,340 |
| 2025-09-02 | $36.78 | $37.30 | $35.28 | $35.66 | $35.66 | 74,666,510 |
| 2025-09-01 | $38.00 | $38.12 | $36.33 | $36.73 | $36.73 | 104,628,770 |
| 2025-08-29 | $38.00 | $41.88 | $38.00 | $39.64 | $39.64 | 135,479,620 |
| 2025-08-28 | $39.10 | $40.10 | $38.00 | $38.90 | $38.90 | 151,152,730 |
| 2025-08-27 | $37.00 | $38.48 | $35.70 | $36.45 | $36.45 | 148,947,870 |
| 2025-08-26 | $35.89 | $36.63 | $34.90 | $36.63 | $36.63 | 117,203,550 |
| 2025-08-25 | $30.30 | $33.30 | $29.94 | $33.30 | $33.30 | 82,184,930 |
| 2025-08-22 | $29.57 | $30.28 | $29.30 | $30.27 | $30.27 | 36,413,710 |
| 2025-08-21 | $29.73 | $29.95 | $29.46 | $29.64 | $29.64 | 23,007,510 |
| 2025-08-20 | $29.30 | $30.29 | $29.24 | $29.75 | $29.75 | 30,986,720 |
| 2025-08-19 | $29.57 | $29.62 | $29.20 | $29.24 | $29.24 | 17,487,600 |
| 2025-08-18 | $29.58 | $29.76 | $29.38 | $29.58 | $29.58 | 24,975,060 |
| 2025-08-15 | $29.13 | $29.55 | $29.06 | $29.50 | $29.50 | 15,749,280 |
| 2025-08-14 | $30.08 | $30.16 | $29.08 | $29.17 | $29.17 | 27,228,450 |
| 2025-08-13 | $29.61 | $30.50 | $29.57 | $30.07 | $30.07 | 24,690,450 |
| 2025-08-12 | $30.20 | $30.45 | $29.53 | $29.77 | $29.77 | 27,649,450 |
| 2025-08-11 | $30.21 | $30.65 | $29.89 | $30.19 | $30.19 | 29,060,920 |
| 2025-08-08 | $29.82 | $30.78 | $29.79 | $30.07 | $30.07 | 39,670,490 |
| 2025-08-07 | $29.99 | $30.27 | $29.50 | $29.78 | $29.78 | 26,270,110 |
| 2025-08-06 | $29.60 | $30.30 | $29.47 | $29.90 | $29.90 | 33,849,650 |
| 2025-08-05 | $29.85 | $30.00 | $29.37 | $29.50 | $29.50 | 21,067,710 |
| 2025-08-04 | $28.46 | $30.15 | $28.46 | $29.57 | $29.57 | 30,910,210 |
| 2025-08-01 | $28.88 | $29.20 | $28.51 | $28.70 | $28.70 | 15,956,550 |
| 2025-07-31 | $29.10 | $29.31 | $28.79 | $28.91 | $28.91 | 23,514,210 |
| 2025-07-30 | $28.94 | $30.10 | $28.70 | $29.15 | $29.15 | 40,097,300 |
| 2025-07-29 | $28.89 | $29.06 | $28.66 | $29.06 | $29.06 | 20,225,580 |
| 2025-07-28 | $28.55 | $29.02 | $28.40 | $28.89 | $28.89 | 24,065,940 |
| 2025-07-25 | $28.28 | $29.06 | $28.26 | $28.45 | $28.45 | 23,138,510 |
| 2025-07-24 | $27.89 | $28.28 | $27.83 | $28.28 | $28.28 | 20,768,300 |
| 2025-07-23 | $28.01 | $28.34 | $27.67 | $27.92 | $27.92 | 18,986,120 |
| 2025-07-22 | $27.95 | $28.51 | $27.80 | $28.15 | $28.15 | 22,375,070 |
| 2025-07-21 | $28.00 | $28.04 | $27.80 | $27.92 | $27.92 | 13,946,400 |
| 2025-07-18 | $27.87 | $28.16 | $27.77 | $28.04 | $28.04 | 15,382,640 |
| 2025-07-17 | $27.82 | $27.92 | $27.63 | $27.82 | $27.82 | 13,209,980 |
| 2025-07-16 | $27.31 | $28.10 | $27.28 | $27.80 | $27.80 | 13,873,200 |
| 2025-07-15 | $27.66 | $27.76 | $27.27 | $27.30 | $27.30 | 10,214,800 |
| 2025-07-14 | $27.61 | $27.77 | $27.50 | $27.65 | $27.65 | 8,168,830 |
| 2025-07-11 | $27.58 | $27.88 | $27.19 | $27.71 | $27.71 | 16,179,960 |
| 2025-07-10 | $27.70 | $27.94 | $27.57 | $27.88 | $27.88 | 10,459,170 |
| 2025-07-09 | $28.21 | $28.29 | $27.69 | $27.84 | $27.84 | 13,029,610 |
| 2025-07-08 | $28.15 | $28.28 | $28.02 | $28.21 | $28.21 | 12,547,120 |
| 2025-07-07 | $28.18 | $28.23 | $27.94 | $28.15 | $28.15 | 8,231,650 |
| 2025-07-04 | $28.40 | $28.75 | $28.09 | $28.26 | $28.26 | 15,609,600 |
| 2025-07-03 | $27.89 | $29.68 | $27.89 | $28.57 | $28.57 | 34,506,740 |
| 2025-07-02 | $28.27 | $28.27 | $27.77 | $27.98 | $27.98 | 13,587,400 |
| 2025-06-30 | $27.76 | $28.72 | $27.72 | $28.57 | $28.57 | 26,944,040 |
| 2025-06-27 | $27.80 | $28.17 | $27.61 | $27.71 | $27.71 | 15,594,220 |
| 2025-06-26 | $27.32 | $28.48 | $27.30 | $27.84 | $27.84 | 34,397,520 |
| 2025-06-25 | $26.98 | $27.55 | $26.88 | $27.44 | $27.44 | 17,480,180 |
| 2025-06-24 | $26.78 | $27.04 | $26.64 | $26.95 | $26.95 | 10,172,730 |
| 2025-06-23 | $26.50 | $27.04 | $26.50 | $26.96 | $26.96 | 9,334,000 |
| 2025-06-20 | $26.42 | $26.64 | $26.37 | $26.47 | $26.47 | 5,712,060 |
| 2025-06-19 | $26.88 | $26.92 | $26.38 | $26.57 | $26.57 | 11,537,700 |
| 2025-06-18 | $27.15 | $27.17 | $26.93 | $26.99 | $26.99 | 9,089,130 |
| 2025-06-17 | $27.15 | $27.44 | $26.77 | $27.18 | $27.18 | 11,661,890 |
| 2025-06-13 | $27.00 | $27.28 | $26.81 | $27.07 | $27.07 | 14,816,710 |
| 2025-06-12 | $27.22 | $27.22 | $26.89 | $26.95 | $26.95 | 11,679,500 |
| 2025-06-11 | $27.38 | $27.55 | $27.11 | $27.31 | $27.31 | 10,750,310 |
| 2025-06-10 | $27.83 | $28.45 | $27.30 | $27.61 | $27.61 | 21,020,270 |
| 2025-06-09 | $27.64 | $27.79 | $27.40 | $27.56 | $27.56 | 11,316,350 |
| 2025-06-06 | $27.77 | $28.20 | $27.35 | $27.46 | $27.46 | 13,594,210 |
| 2025-06-05 | $27.50 | $27.86 | $27.30 | $27.70 | $27.70 | 12,441,270 |
| 2025-06-04 | $27.52 | $28.36 | $27.47 | $27.53 | $27.53 | 16,927,850 |
| 2025-06-03 | $27.60 | $28.00 | $27.38 | $27.43 | $27.43 | 18,412,370 |
| 2025-05-30 | $27.13 | $27.85 | $26.90 | $27.66 | $27.66 | 22,525,750 |
| 2025-05-29 | $26.80 | $27.54 | $26.80 | $27.17 | $27.17 | 12,206,690 |
| 2025-05-28 | $27.10 | $27.25 | $26.68 | $26.77 | $26.77 | 11,268,640 |
| 2025-05-27 | $26.42 | $27.96 | $26.27 | $27.40 | $27.40 | 21,777,140 |
| 2025-05-26 | $26.24 | $26.70 | $26.10 | $26.51 | $26.51 | 6,072,020 |
| 2025-05-23 | $26.62 | $26.77 | $26.20 | $26.22 | $26.22 | 8,539,460 |
| 2025-05-22 | $26.86 | $27.27 | $26.71 | $26.78 | $26.78 | 9,728,240 |
| 2025-05-21 | $26.86 | $27.08 | $26.68 | $26.96 | $26.96 | 8,933,700 |
| 2025-05-20 | $26.70 | $27.35 | $26.67 | $26.82 | $26.82 | 10,461,160 |
| 2025-05-19 | $26.53 | $27.08 | $26.37 | $26.83 | $26.83 | 10,986,690 |
| 2025-05-16 | $26.42 | $26.75 | $26.27 | $26.39 | $26.39 | 8,834,500 |
| 2025-05-15 | $27.00 | $27.17 | $26.20 | $26.40 | $26.40 | 12,960,450 |
| 2025-05-14 | $27.10 | $27.37 | $26.69 | $26.89 | $26.89 | 11,483,600 |
| 2025-05-13 | $27.75 | $27.85 | $27.10 | $27.18 | $27.18 | 15,548,530 |
| 2025-05-12 | $26.75 | $28.25 | $26.71 | $27.73 | $27.73 | 27,032,100 |
| 2025-05-09 | $27.11 | $27.30 | $26.71 | $26.71 | $26.71 | 10,874,330 |
| 2025-05-08 | $26.48 | $27.31 | $26.42 | $27.23 | $27.23 | 18,152,750 |
| 2025-05-07 | $26.46 | $26.92 | $26.14 | $26.78 | $26.78 | 19,776,810 |
| 2025-05-06 | $25.79 | $26.21 | $25.72 | $26.16 | $26.16 | 9,366,280 |
| 2025-04-30 | $25.30 | $25.80 | $25.30 | $25.64 | $25.64 | 5,646,600 |
| 2025-04-29 | $25.60 | $25.74 | $25.41 | $25.55 | $25.55 | 4,498,010 |
| 2025-04-28 | $25.88 | $25.88 | $25.57 | $25.60 | $25.60 | 5,605,600 |
| 2025-04-25 | $26.07 | $26.08 | $25.81 | $25.94 | $25.94 | 5,346,410 |
| 2025-04-24 | $26.26 | $26.28 | $25.65 | $26.02 | $26.02 | 8,268,600 |
| 2025-04-23 | $26.37 | $26.40 | $26.12 | $26.26 | $26.26 | 7,541,710 |
| 2025-04-22 | $26.19 | $26.37 | $26.10 | $26.20 | $26.20 | 5,370,250 |
| 2025-04-21 | $26.09 | $26.49 | $26.02 | $26.34 | $26.34 | 7,365,700 |
| 2025-04-18 | $26.07 | $26.22 | $25.90 | $26.10 | $26.10 | 5,321,090 |
| 2025-04-17 | $26.00 | $26.37 | $25.91 | $26.26 | $26.26 | 7,373,400 |
| 2025-04-16 | $26.39 | $26.49 | $25.83 | $26.26 | $26.26 | 8,591,290 |
| 2025-04-15 | $26.17 | $26.77 | $26.01 | $26.26 | $26.26 | 11,020,400 |
| 2025-04-14 | $26.12 | $26.48 | $26.10 | $26.19 | $26.19 | 13,439,190 |
| 2025-04-11 | $25.75 | $27.68 | $25.50 | $26.40 | $26.40 | 24,587,060 |
| 2025-04-10 | $26.00 | $26.09 | $25.49 | $25.79 | $25.79 | 16,767,940 |
| 2025-04-09 | $24.42 | $25.93 | $24.18 | $25.77 | $25.77 | 21,470,610 |
| 2025-04-08 | $23.87 | $24.50 | $23.87 | $24.50 | $24.50 | 14,938,260 |
| 2025-04-07 | $25.60 | $25.80 | $23.87 | $23.87 | $23.87 | 20,051,120 |
| 2025-04-03 | $26.28 | $26.65 | $26.21 | $26.52 | $26.52 | 7,133,450 |
| 2025-04-02 | $26.90 | $26.90 | $26.32 | $26.54 | $26.54 | 9,592,070 |
| 2025-04-01 | $26.31 | $26.93 | $26.30 | $26.83 | $26.83 | 9,940,660 |
| 2025-03-31 | $26.30 | $26.68 | $26.01 | $26.29 | $26.29 | 9,756,130 |
| 2025-03-28 | $26.71 | $26.90 | $26.37 | $26.43 | $26.43 | 8,301,500 |
| 2025-03-27 | $26.89 | $27.05 | $26.33 | $26.75 | $26.75 | 9,433,520 |
| 2025-03-26 | $26.78 | $27.25 | $26.78 | $26.89 | $26.89 | 8,891,900 |
| 2025-03-25 | $27.22 | $27.60 | $26.89 | $26.94 | $26.94 | 12,585,950 |
| 2025-03-24 | $27.76 | $27.86 | $26.60 | $27.29 | $27.29 | 18,930,260 |
| 2025-03-21 | $27.80 | $28.32 | $27.58 | $27.68 | $27.68 | 15,728,660 |
| 2025-03-20 | $27.81 | $28.15 | $27.60 | $27.85 | $27.85 | 10,285,720 |
| 2025-03-19 | $28.04 | $28.10 | $27.67 | $27.81 | $27.81 | 11,711,300 |
| 2025-03-18 | $28.40 | $28.49 | $28.00 | $28.08 | $28.08 | 13,455,200 |
| 2025-03-17 | $28.63 | $28.89 | $28.35 | $28.42 | $28.42 | 12,662,140 |
| 2025-03-14 | $28.49 | $28.65 | $28.10 | $28.60 | $28.60 | 14,642,730 |
| 2025-03-13 | $28.65 | $28.83 | $28.20 | $28.50 | $28.50 | 15,041,090 |
| 2025-03-12 | $28.98 | $29.23 | $28.60 | $28.62 | $28.62 | 17,548,870 |
| 2025-03-11 | $28.15 | $28.98 | $28.03 | $28.84 | $28.84 | 18,575,490 |
| 2025-03-10 | $28.27 | $28.95 | $28.23 | $28.45 | $28.45 | 16,668,950 |
| 2025-03-07 | $28.60 | $29.18 | $28.18 | $28.40 | $28.40 | 27,842,190 |
| 2025-03-06 | $28.38 | $28.95 | $28.00 | $28.61 | $28.61 | 35,486,810 |
| 2025-03-05 | $27.35 | $28.80 | $27.25 | $28.35 | $28.35 | 38,175,130 |
| 2025-03-04 | $26.60 | $27.55 | $26.54 | $27.35 | $27.35 | 16,296,020 |
| 2025-03-03 | $26.58 | $26.96 | $26.47 | $26.60 | $26.60 | 9,509,700 |
| 2025-02-28 | $27.30 | $27.34 | $26.58 | $26.70 | $26.70 | 14,279,900 |
| 2025-02-27 | $27.69 | $27.91 | $27.05 | $27.38 | $27.38 | 13,669,970 |
| 2025-02-26 | $27.86 | $28.10 | $27.56 | $27.81 | $27.81 | 13,124,160 |
| 2025-02-25 | $27.60 | $28.14 | $27.50 | $27.74 | $27.74 | 16,775,940 |
| 2025-02-24 | $27.59 | $28.77 | $27.45 | $28.07 | $28.07 | 27,613,210 |
| 2025-02-20 | $27.06 | $27.82 | $26.80 | $27.58 | $27.58 | 18,827,340 |
| 2025-02-19 | $26.69 | $27.23 | $26.63 | $27.10 | $27.10 | 12,545,660 |
| 2025-02-18 | $27.27 | $27.28 | $26.56 | $26.70 | $26.70 | 11,733,030 |
| 2025-02-17 | $27.45 | $27.65 | $27.18 | $27.32 | $27.32 | 11,778,040 |
| 2025-02-14 | $27.29 | $27.47 | $27.05 | $27.42 | $27.42 | 13,297,450 |
| 2025-02-13 | $27.82 | $27.91 | $27.24 | $27.31 | $27.31 | 15,200,130 |
| 2025-02-12 | $27.73 | $27.84 | $27.53 | $27.80 | $27.80 | 13,471,920 |
| 2025-02-11 | $27.39 | $28.80 | $27.13 | $27.89 | $27.89 | 24,438,100 |
| 2025-02-10 | $27.02 | $27.78 | $27.02 | $27.48 | $27.48 | 18,244,080 |
| 2025-02-07 | $26.83 | $27.26 | $26.60 | $27.03 | $27.03 | 22,350,950 |
| 2025-02-06 | $26.00 | $27.19 | $25.78 | $27.07 | $27.07 | 23,672,420 |
| 2025-02-05 | $25.48 | $26.13 | $25.40 | $26.05 | $26.05 | 14,714,030 |
| 2025-01-27 | $25.59 | $25.78 | $25.28 | $25.29 | $25.29 | 9,089,300 |
| 2025-01-24 | $25.52 | $25.75 | $25.40 | $25.56 | $25.56 | 11,247,970 |
| 2025-01-23 | $25.99 | $26.33 | $25.50 | $25.51 | $25.51 | 13,161,360 |
| 2025-01-22 | $25.90 | $25.96 | $25.56 | $25.84 | $25.84 | 9,063,960 |
| 2025-01-21 | $26.24 | $26.48 | $25.74 | $26.10 | $26.10 | 10,190,830 |
| 2025-01-20 | $25.99 | $26.31 | $25.93 | $26.13 | $26.13 | 9,613,630 |
| 2025-01-17 | $25.73 | $26.39 | $25.61 | $26.04 | $26.04 | 10,802,520 |
| 2025-01-16 | $25.89 | $26.35 | $25.78 | $25.96 | $25.96 | 14,034,380 |
| 2025-01-15 | $26.89 | $27.15 | $25.71 | $25.88 | $25.88 | 27,778,330 |
| 2025-01-14 | $26.10 | $27.02 | $25.96 | $26.94 | $26.94 | 15,191,050 |
| 2025-01-13 | $25.43 | $26.12 | $25.20 | $25.96 | $25.96 | 10,060,880 |
| 2025-01-09 | $25.70 | $26.56 | $25.50 | $26.25 | $26.25 | 13,198,790 |
| 2025-01-08 | $26.09 | $26.15 | $25.07 | $25.76 | $25.76 | 12,531,490 |
| 2025-01-07 | $25.96 | $26.25 | $25.86 | $26.25 | $26.25 | 8,961,890 |
| 2025-01-06 | $25.78 | $26.17 | $25.68 | $25.96 | $25.96 | 9,338,090 |
| 2025-01-03 | $26.92 | $27.00 | $25.81 | $25.87 | $25.87 | 14,817,410 |
| 2025-01-02 | $27.25 | $27.64 | $26.54 | $26.76 | $26.76 | 15,810,310 |
| 2024-12-31 | $28.36 | $28.39 | $27.15 | $27.30 | $27.30 | 19,146,340 |
| 2024-12-30 | $29.00 | $29.00 | $28.15 | $28.30 | $28.30 | 18,420,170 |
| 2024-12-27 | $29.20 | $29.49 | $28.85 | $29.10 | $29.10 | 19,145,100 |
| 2024-12-26 | $28.83 | $29.60 | $28.82 | $29.05 | $29.05 | 20,741,410 |
| 2024-12-25 | $29.08 | $29.39 | $28.65 | $28.84 | $28.84 | 17,106,180 |
| 2024-12-24 | $29.03 | $29.34 | $28.46 | $29.20 | $29.20 | 18,973,300 |
| 2024-12-23 | $29.30 | $29.81 | $28.88 | $29.02 | $29.02 | 21,976,090 |
| 2024-12-20 | $29.30 | $29.68 | $29.21 | $29.34 | $29.34 | 17,538,850 |
| 2024-12-19 | $28.88 | $29.59 | $28.70 | $29.40 | $29.40 | 18,906,540 |
| 2024-12-18 | $28.97 | $29.90 | $28.51 | $29.35 | $29.35 | 31,063,400 |
| 2024-12-17 | $31.00 | $31.10 | $28.40 | $28.62 | $28.62 | 42,611,890 |
| 2024-12-16 | $31.10 | $31.99 | $30.68 | $30.85 | $30.85 | 40,588,400 |
| 2024-12-13 | $31.02 | $31.97 | $30.64 | $31.16 | $31.16 | 42,901,270 |
| 2024-12-12 | $31.57 | $32.00 | $30.76 | $31.57 | $31.57 | 46,000,520 |
| 2024-12-11 | $30.91 | $31.58 | $30.55 | $31.58 | $31.58 | 61,004,130 |
| 2024-12-10 | $29.10 | $31.31 | $28.89 | $31.31 | $31.31 | 69,079,000 |
| 2024-12-09 | $29.00 | $29.00 | $28.40 | $28.46 | $28.46 | 17,134,470 |
| 2024-12-06 | $29.30 | $29.43 | $28.80 | $29.06 | $29.06 | 22,200,700 |
| 2024-12-05 | $28.90 | $29.57 | $28.90 | $29.28 | $29.28 | 24,587,620 |
| 2024-12-04 | $29.12 | $29.55 | $28.88 | $29.21 | $29.21 | 24,935,520 |
| 2024-12-03 | $29.85 | $29.85 | $28.88 | $29.34 | $29.34 | 34,682,500 |
| 2024-12-02 | $30.41 | $30.41 | $29.23 | $30.05 | $30.05 | 45,315,610 |
| 2024-11-29 | $29.75 | $31.49 | $29.60 | $30.71 | $30.71 | 57,611,860 |
| 2024-11-28 | $29.41 | $31.26 | $29.00 | $29.90 | $29.90 | 74,540,110 |
| 2024-11-27 | $26.55 | $29.40 | $26.47 | $29.40 | $29.40 | 71,158,010 |
| 2024-11-26 | $26.62 | $27.20 | $26.60 | $26.73 | $26.73 | 17,866,500 |
| 2024-11-25 | $26.64 | $26.86 | $25.99 | $26.35 | $26.35 | 19,177,500 |
| 2024-11-22 | $28.25 | $28.30 | $26.80 | $26.89 | $26.89 | 27,274,810 |
| 2024-11-21 | $28.50 | $28.99 | $28.21 | $28.36 | $28.36 | 25,514,030 |
| 2024-11-20 | $28.05 | $28.50 | $27.65 | $28.26 | $28.26 | 23,716,450 |
| 2024-11-19 | $27.50 | $28.21 | $27.17 | $28.07 | $28.07 | 22,883,960 |
| 2024-11-18 | $28.40 | $28.52 | $27.18 | $27.40 | $27.40 | 26,005,980 |
| 2024-11-15 | $28.55 | $29.40 | $28.30 | $28.40 | $28.40 | 34,755,300 |
| 2024-11-14 | $30.50 | $30.57 | $29.00 | $29.00 | $29.00 | 44,618,650 |
| 2024-11-13 | $30.85 | $32.50 | $30.03 | $31.21 | $31.21 | 62,428,180 |
| 2024-11-12 | $31.25 | $32.93 | $30.37 | $30.80 | $30.80 | 69,273,600 |
| 2024-11-11 | $33.11 | $34.05 | $31.88 | $32.29 | $32.29 | 106,775,840 |
| 2024-11-08 | $29.08 | $31.96 | $28.60 | $31.54 | $31.54 | 107,371,430 |
| 2024-11-07 | $27.80 | $29.77 | $27.63 | $29.05 | $29.05 | 71,994,760 |
| 2024-11-06 | $27.34 | $29.80 | $26.63 | $28.22 | $28.22 | 74,328,200 |
| 2024-11-05 | $25.86 | $27.50 | $25.80 | $27.16 | $27.16 | 39,089,020 |
| 2024-11-04 | $25.32 | $25.98 | $25.31 | $25.86 | $25.86 | 12,283,700 |
| 2024-11-01 | $26.34 | $26.49 | $25.30 | $25.31 | $25.31 | 25,479,130 |
| 2024-10-31 | $26.38 | $26.68 | $25.91 | $26.53 | $26.53 | 25,790,370 |
| 2024-10-30 | $27.03 | $27.03 | $26.29 | $26.49 | $26.49 | 21,484,720 |
| 2024-10-29 | $26.56 | $27.44 | $26.40 | $26.98 | $26.98 | 37,209,060 |
| 2024-10-28 | $26.38 | $26.76 | $26.16 | $26.56 | $26.56 | 22,659,070 |
| 2024-10-25 | $26.05 | $26.55 | $26.04 | $26.38 | $26.38 | 24,989,400 |
| 2024-10-24 | $26.86 | $27.05 | $26.16 | $26.50 | $26.50 | 23,634,270 |
| 2024-10-23 | $26.51 | $27.82 | $26.47 | $27.09 | $27.09 | 45,784,720 |
| 2024-10-22 | $28.98 | $28.98 | $26.51 | $26.77 | $26.77 | 69,553,880 |
| 2024-10-21 | $25.88 | $28.03 | $25.88 | $28.03 | $28.03 | 73,569,480 |
| 2024-10-18 | $24.80 | $25.98 | $24.55 | $25.48 | $25.48 | 23,795,310 |
| 2024-10-17 | $25.03 | $25.40 | $24.85 | $24.88 | $24.88 | 12,902,650 |
| 2024-10-16 | $24.90 | $25.30 | $24.68 | $24.87 | $24.87 | 13,311,720 |
| 2024-10-15 | $25.13 | $25.92 | $24.91 | $25.20 | $25.20 | 19,860,670 |
| 2024-10-14 | $24.85 | $25.56 | $24.61 | $25.51 | $25.51 | 19,910,250 |
| 2024-10-11 | $26.07 | $26.07 | $24.52 | $24.78 | $24.78 | 23,610,050 |
| 2024-10-10 | $24.75 | $27.00 | $24.75 | $26.03 | $26.03 | 38,023,390 |
| 2024-10-09 | $26.80 | $26.80 | $24.67 | $24.72 | $24.72 | 30,464,250 |
| 2024-10-08 | $27.61 | $27.61 | $25.50 | $26.99 | $26.99 | 49,028,260 |
| 2024-09-30 | $24.00 | $25.28 | $23.95 | $25.10 | $25.10 | 35,763,680 |
| 2024-09-27 | $22.41 | $23.35 | $22.41 | $23.25 | $23.25 | 12,723,120 |
| 2024-09-26 | $21.79 | $22.29 | $21.63 | $22.29 | $22.29 | 10,488,070 |
| 2024-09-25 | $21.59 | $22.22 | $21.58 | $21.70 | $21.70 | 13,528,160 |
| 2024-09-24 | $20.99 | $21.48 | $20.81 | $21.46 | $21.46 | 10,693,220 |
| 2024-09-23 | $20.42 | $21.16 | $20.42 | $20.95 | $20.95 | 8,200,410 |
| 2024-09-20 | $20.62 | $20.73 | $20.36 | $20.49 | $20.49 | 3,832,210 |
| 2024-09-19 | $20.41 | $20.67 | $20.08 | $20.62 | $20.62 | 5,413,270 |
| 2024-09-18 | $20.30 | $20.35 | $19.91 | $20.22 | $20.22 | 3,978,230 |
| 2024-09-13 | $20.41 | $20.50 | $20.18 | $20.24 | $20.24 | 3,005,750 |
| 2024-09-12 | $20.45 | $20.69 | $20.38 | $20.38 | $20.38 | 2,867,600 |
| 2024-09-11 | $20.58 | $20.61 | $20.31 | $20.44 | $20.44 | 3,398,450 |
| 2024-09-10 | $20.50 | $20.69 | $20.13 | $20.66 | $20.66 | 4,678,190 |
| 2024-09-09 | $20.61 | $20.78 | $20.40 | $20.49 | $20.49 | 3,844,000 |
| 2024-09-06 | $20.91 | $20.98 | $20.68 | $20.68 | $20.68 | 3,889,200 |
| 2024-09-05 | $20.83 | $21.01 | $20.73 | $20.87 | $20.87 | 3,874,810 |
| 2024-09-04 | $20.75 | $21.08 | $20.63 | $20.84 | $20.84 | 4,374,700 |
| 2024-09-03 | $20.70 | $20.95 | $20.69 | $20.85 | $20.85 | 4,184,480 |
| 2024-09-02 | $21.07 | $21.08 | $20.69 | $20.70 | $20.70 | 5,022,100 |
| 2024-08-30 | $20.80 | $21.30 | $20.68 | $21.12 | $21.12 | 7,213,030 |
| 2024-08-29 | $20.43 | $20.93 | $20.40 | $20.78 | $20.78 | 4,810,410 |
| 2024-08-28 | $20.39 | $20.71 | $20.28 | $20.55 | $20.55 | 4,309,210 |
| 2024-08-27 | $21.00 | $21.03 | $20.35 | $20.39 | $20.39 | 6,458,020 |
| 2024-08-26 | $20.87 | $21.00 | $20.63 | $21.00 | $21.00 | 4,553,840 |
| 2024-08-23 | $20.76 | $20.89 | $20.59 | $20.87 | $20.87 | 4,868,890 |
| 2024-08-22 | $20.91 | $21.21 | $20.75 | $20.78 | $20.78 | 5,842,760 |
| 2024-08-21 | $21.10 | $21.25 | $20.96 | $20.97 | $20.97 | 4,178,700 |
| 2024-08-20 | $21.36 | $21.55 | $21.10 | $21.16 | $21.16 | 5,258,100 |
| 2024-08-19 | $21.36 | $21.68 | $21.35 | $21.47 | $21.47 | 5,713,990 |
| 2024-08-16 | $21.90 | $21.98 | $21.43 | $21.50 | $21.50 | 7,067,010 |
| 2024-08-15 | $21.62 | $21.98 | $21.58 | $21.80 | $21.80 | 6,959,260 |
| 2024-08-14 | $22.01 | $22.07 | $21.78 | $21.79 | $21.79 | 5,624,050 |
| 2024-08-13 | $21.88 | $22.09 | $21.76 | $22.07 | $22.07 | 6,980,430 |
| 2024-08-12 | $22.30 | $22.35 | $21.80 | $21.88 | $21.88 | 10,270,440 |
| 2024-08-09 | $22.90 | $23.31 | $22.39 | $22.47 | $22.47 | 15,995,240 |
| 2024-08-08 | $23.85 | $24.00 | $22.86 | $23.01 | $23.01 | 24,121,050 |
| 2024-08-07 | $23.35 | $24.28 | $23.28 | $24.01 | $24.01 | 32,498,280 |
| 2024-08-06 | $23.08 | $23.65 | $22.71 | $23.34 | $23.34 | 26,347,930 |
| 2024-08-05 | $24.00 | $24.75 | $22.82 | $22.91 | $22.91 | 46,053,690 |
| 2024-08-02 | $23.45 | $25.78 | $23.23 | $24.98 | $24.98 | 61,797,990 |
| 2024-08-01 | $22.94 | $23.61 | $22.81 | $23.44 | $23.44 | 23,117,750 |
| 2024-07-31 | $23.09 | $23.30 | $22.41 | $22.98 | $22.98 | 26,783,300 |
| 2024-07-30 | $21.74 | $23.45 | $21.52 | $23.07 | $23.07 | 27,396,010 |
| 2024-07-29 | $21.45 | $21.91 | $21.44 | $21.74 | $21.74 | 11,504,440 |
| 2024-07-26 | $20.53 | $21.42 | $20.53 | $21.34 | $21.34 | 10,830,070 |
| 2024-07-25 | $20.40 | $20.65 | $20.24 | $20.51 | $20.51 | 4,071,150 |
| 2024-07-24 | $20.25 | $20.84 | $20.21 | $20.50 | $20.50 | 5,966,100 |
| 2024-07-23 | $20.87 | $20.87 | $20.33 | $20.37 | $20.37 | 5,141,300 |
| 2024-07-22 | $20.76 | $21.03 | $20.62 | $20.91 | $20.91 | 6,192,310 |
| 2024-07-19 | $20.39 | $20.90 | $20.26 | $20.77 | $20.77 | 7,459,530 |
| 2024-07-18 | $20.18 | $20.40 | $19.88 | $20.37 | $20.37 | 5,994,300 |
| 2024-07-17 | $20.22 | $20.33 | $20.00 | $20.24 | $20.24 | 4,362,400 |
| 2024-07-16 | $20.21 | $20.33 | $20.06 | $20.26 | $20.26 | 4,038,730 |
| 2024-07-15 | $20.19 | $20.78 | $20.12 | $20.21 | $20.21 | 6,209,100 |
| 2024-07-12 | $20.19 | $20.34 | $20.06 | $20.17 | $20.17 | 3,971,320 |
| 2024-07-11 | $19.95 | $20.35 | $19.95 | $20.27 | $20.27 | 8,054,330 |
| 2024-07-10 | $19.50 | $19.94 | $19.41 | $19.72 | $19.72 | 7,604,810 |
| 2024-07-09 | $19.99 | $19.99 | $18.88 | $19.78 | $19.78 | 21,560,730 |
| 2024-07-08 | $21.30 | $21.33 | $20.68 | $20.75 | $20.75 | 4,707,800 |
| 2024-07-05 | $21.30 | $21.40 | $20.95 | $21.34 | $21.34 | 5,333,600 |
| 2024-07-04 | $21.93 | $22.07 | $21.34 | $21.35 | $21.35 | 5,843,470 |
| 2024-07-03 | $22.19 | $22.27 | $21.91 | $21.94 | $21.94 | 3,891,680 |
| 2024-07-02 | $22.33 | $22.44 | $22.10 | $22.20 | $22.20 | 4,413,850 |
| 2024-07-01 | $22.23 | $22.34 | $22.02 | $22.32 | $22.32 | 3,999,800 |
| 2024-06-28 | $21.94 | $22.46 | $21.94 | $22.23 | $22.23 | 5,595,300 |
| 2024-06-27 | $22.21 | $22.27 | $21.96 | $21.98 | $21.98 | 4,064,350 |
| 2024-06-26 | $21.78 | $22.36 | $21.57 | $22.35 | $22.35 | 5,754,600 |
| 2024-06-25 | $22.13 | $22.28 | $21.50 | $21.80 | $21.80 | 7,879,650 |
| 2024-06-24 | $22.75 | $22.85 | $22.12 | $22.13 | $22.13 | 6,296,800 |
| 2024-06-21 | $22.50 | $22.87 | $22.47 | $22.75 | $22.75 | 3,710,820 |
| 2024-06-20 | $23.20 | $23.29 | $22.52 | $22.60 | $22.60 | 8,872,480 |
| 2024-06-19 | $23.56 | $23.56 | $23.27 | $23.29 | $23.29 | 4,748,640 |
| 2024-06-18 | $23.32 | $23.57 | $23.23 | $23.47 | $23.47 | 5,950,010 |
| 2024-06-17 | $23.24 | $23.41 | $23.17 | $23.25 | $23.25 | 5,905,150 |
| 2024-06-14 | $23.72 | $23.75 | $23.18 | $23.27 | $23.27 | 11,670,750 |
| 2024-06-13 | $23.92 | $23.99 | $23.75 | $23.79 | $23.79 | 7,079,260 |
| 2024-06-12 | $24.10 | $24.33 | $23.88 | $23.99 | $23.99 | 8,191,620 |
| 2024-06-11 | $23.92 | $24.26 | $23.77 | $24.15 | $24.15 | 6,574,950 |
| 2024-06-07 | $24.06 | $24.27 | $23.71 | $24.07 | $24.07 | 8,474,480 |
| 2024-06-06 | $24.69 | $24.79 | $23.98 | $24.04 | $24.04 | 12,568,120 |
| 2024-06-05 | $24.45 | $25.12 | $24.45 | $24.77 | $24.77 | 12,437,900 |
| 2024-06-04 | $24.65 | $24.82 | $24.32 | $24.58 | $24.58 | 8,506,240 |
| 2024-06-03 | $25.14 | $25.40 | $24.60 | $24.83 | $24.83 | 13,485,220 |
| 2024-05-31 | $24.45 | $25.36 | $24.40 | $25.17 | $25.17 | 22,016,900 |
| 2024-05-30 | $23.88 | $24.59 | $23.73 | $24.42 | $24.42 | 11,358,670 |
| 2024-05-29 | $24.79 | $24.98 | $24.07 | $24.22 | $24.22 | 9,147,400 |
| 2024-05-28 | $24.02 | $24.44 | $23.92 | $24.10 | $24.10 | 7,120,810 |
| 2024-05-27 | $23.91 | $24.08 | $23.70 | $24.02 | $24.02 | 6,011,670 |
| 2024-05-24 | $24.27 | $24.35 | $23.84 | $23.86 | $23.86 | 8,225,700 |
| 2024-05-23 | $24.60 | $24.74 | $24.22 | $24.26 | $24.26 | 7,254,300 |
| 2024-05-22 | $24.30 | $25.03 | $24.26 | $24.61 | $24.61 | 7,470,210 |
| 2024-05-21 | $24.83 | $24.84 | $24.28 | $24.39 | $24.39 | 8,628,800 |
| 2024-05-20 | $24.61 | $25.03 | $24.60 | $24.81 | $24.81 | 8,548,720 |
| 2024-05-17 | $24.46 | $24.67 | $24.37 | $24.60 | $24.60 | 5,947,180 |
| 2024-05-16 | $24.52 | $24.75 | $24.35 | $24.44 | $24.44 | 6,505,920 |
| 2024-05-15 | $24.81 | $24.98 | $24.42 | $24.46 | $24.46 | 7,981,880 |
| 2024-05-14 | $24.98 | $25.20 | $24.81 | $24.88 | $24.88 | 7,186,090 |
| 2024-05-13 | $25.51 | $25.55 | $24.88 | $24.97 | $24.97 | 10,383,560 |
| 2024-05-10 | $25.65 | $26.10 | $25.46 | $25.55 | $25.55 | 16,100,990 |
| 2024-05-09 | $25.23 | $25.80 | $25.23 | $25.71 | $25.71 | 14,846,940 |
| 2024-05-08 | $25.27 | $25.64 | $25.00 | $25.44 | $25.44 | 16,329,840 |
| 2024-05-07 | $24.47 | $25.90 | $24.38 | $25.38 | $25.38 | 24,390,900 |
| 2024-05-06 | $24.80 | $24.95 | $24.36 | $24.59 | $24.59 | 10,716,900 |
| 2024-04-30 | $24.80 | $25.06 | $24.45 | $24.63 | $24.63 | 11,187,260 |
| 2024-04-29 | $24.60 | $25.29 | $24.58 | $25.16 | $25.16 | 12,234,540 |
| 2024-04-26 | $24.18 | $24.73 | $24.10 | $24.60 | $24.60 | 9,498,430 |
| 2024-04-25 | $24.78 | $24.78 | $24.10 | $24.20 | $24.20 | 9,623,620 |
| 2024-04-24 | $24.41 | $24.93 | $24.39 | $24.78 | $24.78 | 7,525,010 |
| 2024-04-23 | $24.94 | $25.08 | $24.31 | $24.41 | $24.41 | 9,278,400 |
| 2024-04-22 | $24.71 | $25.35 | $24.44 | $24.93 | $24.93 | 13,008,130 |
| 2024-04-19 | $24.11 | $24.73 | $24.10 | $24.70 | $24.70 | 11,001,380 |
| 2024-04-18 | $24.00 | $24.56 | $23.95 | $24.29 | $24.29 | 10,792,970 |
| 2024-04-17 | $23.69 | $24.27 | $23.66 | $24.16 | $24.16 | 10,603,810 |
| 2024-04-16 | $24.70 | $24.78 | $23.66 | $23.68 | $23.68 | 12,280,680 |
| 2024-04-15 | $24.01 | $25.06 | $23.88 | $24.69 | $24.69 | 14,030,700 |
| 2024-04-12 | $24.00 | $24.23 | $23.86 | $23.89 | $23.89 | 5,477,910 |
| 2024-04-11 | $24.04 | $24.33 | $24.00 | $24.03 | $24.03 | 6,220,960 |
| 2024-04-10 | $24.70 | $24.76 | $23.95 | $24.19 | $24.19 | 7,656,780 |
| 2024-04-09 | $24.85 | $25.03 | $24.47 | $24.69 | $24.69 | 7,090,470 |
| 2024-04-08 | $25.44 | $25.45 | $24.83 | $24.83 | $24.83 | 9,499,000 |
| 2024-04-03 | $25.68 | $25.68 | $24.98 | $25.38 | $25.38 | 8,951,150 |
| 2024-04-02 | $25.86 | $26.03 | $25.60 | $25.72 | $25.72 | 8,718,240 |
| 2024-04-01 | $25.85 | $26.09 | $25.63 | $25.98 | $25.98 | 10,537,850 |
| 2024-03-29 | $25.53 | $25.94 | $25.38 | $25.67 | $25.67 | 9,471,770 |
| 2024-03-28 | $24.54 | $25.84 | $24.49 | $25.53 | $25.53 | 16,583,960 |
| 2024-03-27 | $26.18 | $26.20 | $24.66 | $24.68 | $24.68 | 17,871,160 |
| 2024-03-26 | $25.52 | $26.60 | $25.52 | $26.07 | $26.07 | 22,118,680 |
| 2024-03-25 | $25.40 | $26.69 | $25.30 | $25.71 | $25.71 | 20,796,620 |
| 2024-03-22 | $26.18 | $26.19 | $25.32 | $25.38 | $25.38 | 13,125,410 |
| 2024-03-21 | $26.18 | $26.30 | $25.79 | $26.18 | $26.18 | 11,976,850 |
| 2024-03-20 | $26.35 | $26.35 | $26.00 | $26.18 | $26.18 | 9,787,700 |
| 2024-03-19 | $26.35 | $26.63 | $26.10 | $26.21 | $26.21 | 14,052,870 |
| 2024-03-18 | $26.20 | $26.38 | $26.07 | $26.30 | $26.30 | 12,855,330 |
| 2024-03-15 | $26.04 | $26.30 | $25.79 | $26.11 | $26.11 | 10,082,900 |
| 2024-03-14 | $26.24 | $26.24 | $25.49 | $25.86 | $25.86 | 10,460,700 |
| 2024-03-13 | $26.05 | $26.37 | $25.76 | $26.14 | $26.14 | 13,797,220 |
| 2024-03-12 | $26.10 | $26.24 | $25.89 | $26.05 | $26.05 | 9,726,500 |
| 2024-03-11 | $25.67 | $26.15 | $25.52 | $26.03 | $26.03 | 9,861,930 |
| 2024-03-08 | $25.24 | $26.08 | $25.12 | $25.78 | $25.78 | 10,844,250 |
| 2024-03-07 | $26.25 | $26.25 | $25.24 | $25.25 | $25.25 | 13,921,940 |
| 2024-03-06 | $26.30 | $26.33 | $25.93 | $26.03 | $26.03 | 10,407,780 |
| 2024-03-05 | $25.99 | $26.53 | $25.79 | $26.30 | $26.30 | 20,864,020 |
| 2024-03-04 | $26.17 | $26.19 | $25.74 | $25.98 | $25.98 | 10,715,450 |
| 2024-03-01 | $25.75 | $26.13 | $25.61 | $26.06 | $26.06 | 12,658,340 |
| 2024-02-29 | $24.80 | $25.75 | $24.72 | $25.72 | $25.72 | 13,211,970 |
| 2024-02-28 | $26.22 | $26.35 | $24.88 | $24.89 | $24.89 | 22,127,650 |
| 2024-02-27 | $25.35 | $26.85 | $25.20 | $26.37 | $26.37 | 25,890,150 |
| 2024-02-26 | $24.90 | $25.46 | $24.81 | $25.12 | $25.12 | 14,825,220 |
| 2024-02-23 | $24.88 | $24.94 | $24.51 | $24.91 | $24.91 | 10,723,360 |
| 2024-02-22 | $24.62 | $25.05 | $24.60 | $24.84 | $24.84 | 9,560,360 |
| 2024-02-21 | $24.50 | $25.14 | $24.31 | $24.61 | $24.61 | 11,713,500 |
| 2024-02-20 | $24.48 | $24.99 | $24.21 | $24.66 | $24.66 | 9,317,480 |
| 2024-02-19 | $24.80 | $25.45 | $24.50 | $24.72 | $24.72 | 12,390,410 |
| 2024-02-08 | $24.15 | $24.98 | $24.10 | $24.70 | $24.70 | 15,163,570 |
| 2024-02-07 | $23.00 | $24.37 | $22.90 | $24.19 | $24.19 | 18,956,700 |
| 2024-02-06 | $21.03 | $23.00 | $20.91 | $22.89 | $22.89 | 11,800,000 |
| 2024-02-05 | $22.11 | $22.28 | $20.37 | $21.42 | $21.42 | 16,046,700 |
| 2024-02-02 | $23.25 | $23.54 | $21.51 | $22.30 | $22.30 | 13,068,090 |
| 2024-02-01 | $23.00 | $23.64 | $22.76 | $23.25 | $23.25 | 7,637,850 |
| 2024-01-31 | $23.56 | $23.74 | $22.94 | $23.10 | $23.10 | 8,653,270 |
| 2024-01-30 | $24.40 | $24.62 | $23.68 | $23.81 | $23.81 | 10,155,270 |
| 2024-01-29 | $24.41 | $25.40 | $24.37 | $24.65 | $24.65 | 16,401,060 |
| 2024-01-26 | $24.50 | $24.76 | $24.31 | $24.41 | $24.41 | 10,950,820 |
| 2024-01-25 | $23.55 | $25.00 | $23.42 | $24.80 | $24.80 | 20,213,980 |
| 2024-01-24 | $23.15 | $23.68 | $22.70 | $23.55 | $23.55 | 8,644,190 |
| 2024-01-23 | $22.80 | $23.28 | $22.64 | $22.93 | $22.93 | 6,116,610 |
| 2024-01-22 | $23.80 | $23.97 | $22.70 | $22.81 | $22.81 | 8,033,400 |
| 2024-01-19 | $23.80 | $24.10 | $23.61 | $23.80 | $23.80 | 5,337,580 |
| 2024-01-18 | $23.17 | $24.02 | $22.75 | $23.97 | $23.97 | 9,700,560 |
| 2024-01-17 | $24.08 | $24.16 | $23.39 | $23.42 | $23.42 | 5,438,090 |
| 2024-01-16 | $23.99 | $24.23 | $23.79 | $24.21 | $24.21 | 6,340,700 |
| 2024-01-15 | $24.01 | $24.48 | $23.73 | $24.10 | $24.10 | 9,797,810 |
| 2024-01-12 | $23.30 | $25.24 | $23.18 | $24.66 | $24.66 | 16,521,060 |
| 2024-01-11 | $22.92 | $23.44 | $22.85 | $23.33 | $23.33 | 6,025,360 |
| 2024-01-10 | $23.28 | $23.44 | $22.80 | $22.93 | $22.93 | 7,128,740 |
| 2024-01-09 | $24.23 | $24.39 | $23.15 | $23.38 | $23.38 | 10,331,610 |
| 2024-01-08 | $24.99 | $25.00 | $24.20 | $24.23 | $24.23 | 7,571,980 |
| 2024-01-05 | $25.37 | $25.55 | $24.89 | $24.99 | $24.99 | 6,097,410 |
| 2024-01-04 | $25.70 | $25.83 | $25.33 | $25.50 | $25.50 | 4,746,440 |
| 2024-01-03 | $25.75 | $25.88 | $25.51 | $25.68 | $25.68 | 4,495,100 |
| 2024-01-02 | $25.76 | $26.12 | $25.76 | $25.81 | $25.81 | 6,177,510 |
| 2024-01-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2023-12-29 | $25.57 | $25.96 | $25.51 | $25.82 | $25.82 | 6,195,300 |
| 2023-12-28 | $25.00 | $25.93 | $24.92 | $25.65 | $25.65 | 10,740,430 |
| 2023-12-27 | $24.93 | $25.02 | $24.75 | $24.97 | $24.97 | 3,519,650 |
| 2023-12-26 | $25.22 | $25.30 | $24.73 | $24.90 | $24.90 | 5,322,460 |
| 2023-12-25 | $25.19 | $25.59 | $25.08 | $25.38 | $25.38 | 4,906,380 |
| 2023-12-22 | $25.06 | $25.35 | $25.03 | $25.23 | $25.23 | 5,361,990 |
| 2023-12-21 | $24.78 | $25.15 | $24.73 | $25.04 | $25.04 | 4,413,390 |
| 2023-12-20 | $25.37 | $25.51 | $24.84 | $24.89 | $24.89 | 5,421,370 |
| 2023-12-19 | $25.28 | $25.63 | $25.27 | $25.42 | $25.42 | 4,384,990 |
| 2023-12-18 | $25.53 | $25.67 | $25.22 | $25.28 | $25.28 | 4,152,260 |
| 2023-12-15 | $25.70 | $25.90 | $25.46 | $25.56 | $25.56 | 4,820,370 |
| 2023-12-14 | $26.14 | $26.22 | $25.75 | $25.78 | $25.78 | 4,338,530 |
| 2023-12-13 | $26.22 | $26.30 | $25.96 | $25.99 | $25.99 | 4,888,360 |
| 2023-12-12 | $25.99 | $26.28 | $25.83 | $26.21 | $26.21 | 6,413,060 |
| 2023-12-11 | $25.36 | $26.09 | $25.21 | $26.02 | $26.02 | 11,030,060 |
| 2023-12-08 | $26.50 | $26.66 | $25.58 | $25.72 | $25.72 | 14,077,480 |
| 2023-12-07 | $26.39 | $26.54 | $26.17 | $26.47 | $26.47 | 5,343,020 |
| 2023-12-06 | $26.45 | $26.61 | $26.30 | $26.39 | $26.39 | 5,301,370 |
| 2023-12-05 | $27.00 | $27.00 | $26.31 | $26.35 | $26.35 | 7,434,100 |
| 2023-12-04 | $26.67 | $27.16 | $26.67 | $27.00 | $27.00 | 10,074,570 |
| 2023-12-01 | $26.50 | $26.71 | $26.15 | $26.67 | $26.67 | 7,854,960 |
| 2023-11-30 | $26.62 | $26.87 | $26.30 | $26.51 | $26.51 | 7,749,530 |
| 2023-11-29 | $27.09 | $27.12 | $26.60 | $26.65 | $26.65 | 8,017,990 |
| 2023-11-28 | $26.94 | $27.13 | $26.78 | $27.12 | $27.12 | 7,622,930 |
| 2023-11-27 | $26.80 | $26.98 | $26.62 | $26.96 | $26.96 | 7,044,860 |
| 2023-11-24 | $27.40 | $27.40 | $26.80 | $26.90 | $26.90 | 9,608,210 |
| 2023-11-23 | $27.21 | $27.50 | $27.00 | $27.39 | $27.39 | 9,642,970 |
| 2023-11-22 | $27.50 | $27.68 | $27.18 | $27.21 | $27.21 | 12,356,740 |
| 2023-11-21 | $28.64 | $28.64 | $27.50 | $27.58 | $27.58 | 26,097,770 |
| 2023-11-20 | $28.30 | $28.60 | $28.06 | $28.50 | $28.50 | 15,586,610 |
| 2023-11-17 | $28.40 | $28.44 | $27.90 | $28.28 | $28.28 | 18,522,240 |
| 2023-11-16 | $28.55 | $29.17 | $28.42 | $28.50 | $28.50 | 26,614,130 |
| 2023-11-15 | $28.66 | $28.94 | $28.18 | $28.63 | $28.63 | 20,627,840 |
| 2023-11-14 | $28.66 | $28.84 | $28.35 | $28.53 | $28.53 | 20,317,120 |
| 2023-11-13 | $28.13 | $28.96 | $27.85 | $28.79 | $28.79 | 34,966,220 |
| 2023-11-10 | $27.34 | $28.33 | $27.34 | $28.13 | $28.13 | 27,988,300 |
| 2023-11-09 | $27.80 | $27.99 | $27.34 | $27.45 | $27.45 | 13,746,130 |
| 2023-11-08 | $27.85 | $28.04 | $27.56 | $27.90 | $27.90 | 17,950,690 |
| 2023-11-07 | $27.59 | $28.17 | $27.32 | $28.01 | $28.01 | 26,807,580 |
| 2023-11-06 | $27.40 | $27.74 | $27.34 | $27.66 | $27.66 | 20,120,010 |
| 2023-11-03 | $26.22 | $27.98 | $26.18 | $27.55 | $27.55 | 34,005,830 |
| 2023-11-02 | $26.90 | $27.10 | $26.32 | $26.33 | $26.33 | 13,741,280 |
| 2023-11-01 | $27.26 | $27.34 | $26.71 | $26.85 | $26.85 | 14,537,590 |
| 2023-10-31 | $27.20 | $27.99 | $27.15 | $27.31 | $27.31 | 19,204,500 |
| 2023-10-30 | $27.40 | $27.60 | $27.12 | $27.47 | $27.47 | 18,221,690 |
| 2023-10-27 | $27.97 | $28.05 | $27.10 | $27.57 | $27.57 | 23,392,460 |
| 2023-10-26 | $27.50 | $28.10 | $27.10 | $27.92 | $27.92 | 31,827,490 |
| 2023-10-25 | $27.05 | $28.20 | $26.87 | $27.75 | $27.75 | 34,017,240 |
| 2023-10-24 | $27.00 | $27.47 | $26.70 | $27.10 | $27.10 | 28,133,760 |
| 2023-10-23 | $26.00 | $28.05 | $25.86 | $27.50 | $27.50 | 46,439,470 |
| 2023-10-20 | $26.68 | $27.32 | $26.01 | $26.23 | $26.23 | 17,395,300 |
| 2023-10-19 | $26.30 | $27.56 | $26.30 | $26.81 | $26.81 | 27,412,740 |
| 2023-10-18 | $26.77 | $27.08 | $26.44 | $26.53 | $26.53 | 18,889,920 |
| 2023-10-17 | $25.85 | $28.05 | $25.70 | $27.26 | $27.26 | 32,850,050 |
| 2023-10-16 | $25.69 | $26.24 | $25.40 | $25.97 | $25.97 | 10,423,230 |
| 2023-10-13 | $25.94 | $26.14 | $25.67 | $25.79 | $25.79 | 7,075,180 |
| 2023-10-12 | $26.16 | $26.22 | $25.79 | $26.00 | $26.00 | 6,653,450 |
| 2023-10-11 | $25.91 | $26.23 | $25.68 | $26.03 | $26.03 | 10,208,550 |
| 2023-10-10 | $25.70 | $26.00 | $25.66 | $25.85 | $25.85 | 8,041,840 |
| 2023-10-09 | $25.40 | $26.56 | $25.40 | $25.95 | $25.95 | 15,721,820 |
| 2023-09-28 | $25.09 | $25.45 | $25.06 | $25.38 | $25.38 | 6,601,110 |
| 2023-09-27 | $25.00 | $25.29 | $24.98 | $25.13 | $25.13 | 4,531,880 |
| 2023-09-26 | $25.13 | $25.32 | $25.06 | $25.16 | $25.16 | 4,601,330 |
| 2023-09-25 | $25.49 | $25.57 | $25.15 | $25.25 | $25.25 | 5,715,300 |
| 2023-09-22 | $25.08 | $25.49 | $24.86 | $25.49 | $25.49 | 8,243,490 |
| 2023-09-21 | $25.05 | $25.37 | $25.02 | $25.16 | $25.16 | 6,646,170 |
| 2023-09-20 | $25.20 | $25.40 | $25.11 | $25.12 | $25.12 | 5,827,650 |
| 2023-09-19 | $26.00 | $26.00 | $25.35 | $25.41 | $25.41 | 8,752,210 |
| 2023-09-18 | $25.88 | $26.25 | $25.70 | $26.05 | $26.05 | 7,242,140 |
| 2023-09-15 | $26.41 | $26.53 | $25.92 | $25.95 | $25.95 | 10,043,240 |
| 2023-09-14 | $26.54 | $26.88 | $26.16 | $26.36 | $26.36 | 11,412,220 |
| 2023-09-13 | $27.10 | $27.10 | $26.38 | $26.63 | $26.63 | 15,261,940 |
| 2023-09-12 | $27.15 | $27.75 | $26.87 | $27.40 | $27.40 | 21,867,200 |
| 2023-09-11 | $27.79 | $28.32 | $27.30 | $27.37 | $27.37 | 28,929,870 |
| 2023-09-08 | $26.13 | $28.34 | $26.10 | $27.80 | $27.80 | 43,391,540 |
| 2023-09-07 | $26.89 | $26.98 | $26.24 | $26.25 | $26.25 | 15,895,930 |
| 2023-09-06 | $26.17 | $27.02 | $25.80 | $27.02 | $27.02 | 27,828,260 |
| 2023-09-05 | $26.30 | $26.95 | $26.18 | $26.33 | $26.33 | 15,070,790 |
| 2023-09-04 | $26.16 | $26.58 | $26.07 | $26.34 | $26.34 | 12,537,230 |
| 2023-09-01 | $26.00 | $26.45 | $25.70 | $26.16 | $26.16 | 10,705,360 |
| 2023-08-31 | $26.10 | $26.34 | $26.01 | $26.04 | $26.04 | 8,238,320 |
| 2023-08-30 | $25.66 | $26.74 | $25.66 | $26.41 | $26.41 | 20,853,780 |
| 2023-08-29 | $24.99 | $25.88 | $24.93 | $25.55 | $25.55 | 11,532,430 |
| 2023-08-28 | $25.88 | $25.97 | $24.85 | $25.01 | $25.01 | 17,151,270 |
| 2023-08-25 | $25.39 | $25.40 | $24.35 | $24.40 | $24.40 | 20,446,650 |
| 2023-08-24 | $25.88 | $26.17 | $25.63 | $25.84 | $25.84 | 8,195,730 |
| 2023-08-23 | $26.54 | $26.60 | $25.83 | $25.85 | $25.85 | 9,520,300 |
| 2023-08-22 | $26.29 | $26.76 | $26.18 | $26.66 | $26.66 | 9,892,730 |
| 2023-08-21 | $26.31 | $26.75 | $26.16 | $26.17 | $26.17 | 7,203,600 |
| 2023-08-18 | $26.85 | $27.02 | $26.36 | $26.37 | $26.37 | 9,923,370 |
| 2023-08-17 | $25.98 | $27.04 | $25.75 | $26.85 | $26.85 | 13,465,840 |
| 2023-08-16 | $26.41 | $26.62 | $26.01 | $26.04 | $26.04 | 8,921,870 |
| 2023-08-15 | $26.75 | $26.96 | $26.42 | $26.58 | $26.58 | 5,696,790 |
| 2023-08-14 | $26.25 | $26.86 | $26.12 | $26.80 | $26.80 | 8,943,780 |
| 2023-08-11 | $27.18 | $27.37 | $26.41 | $26.41 | $26.41 | 12,514,420 |
| 2023-08-10 | $27.08 | $27.30 | $27.04 | $27.20 | $27.20 | 4,782,460 |
| 2023-08-09 | $27.00 | $27.28 | $27.00 | $27.19 | $27.19 | 5,473,330 |
| 2023-08-08 | $27.60 | $27.62 | $27.01 | $27.14 | $27.14 | 10,273,230 |
| 2023-08-07 | $27.57 | $27.70 | $27.43 | $27.62 | $27.62 | 8,465,190 |
| 2023-08-04 | $27.36 | $27.76 | $27.35 | $27.56 | $27.56 | 12,467,490 |
| 2023-08-03 | $27.18 | $27.42 | $27.09 | $27.31 | $27.31 | 6,907,100 |
| 2023-08-02 | $27.68 | $27.69 | $27.20 | $27.26 | $27.26 | 12,384,500 |
| 2023-08-01 | $27.86 | $27.89 | $27.45 | $27.71 | $27.71 | 10,028,400 |
| 2023-07-31 | $27.70 | $28.18 | $27.61 | $27.92 | $27.92 | 14,088,680 |
| 2023-07-28 | $28.34 | $28.35 | $27.08 | $27.70 | $27.70 | 24,854,930 |
| 2023-07-27 | $28.15 | $28.76 | $28.10 | $28.34 | $28.34 | 16,059,820 |
| 2023-07-26 | $28.86 | $29.07 | $28.00 | $28.16 | $28.16 | 17,712,510 |
| 2023-07-25 | $28.40 | $28.92 | $28.29 | $28.91 | $28.91 | 19,833,460 |
| 2023-07-24 | $28.17 | $28.35 | $27.89 | $28.24 | $28.24 | 11,694,420 |
| 2023-07-21 | $28.12 | $28.40 | $27.83 | $28.18 | $28.18 | 14,485,320 |
| 2023-07-20 | $29.20 | $29.28 | $28.07 | $28.12 | $28.12 | 23,984,660 |
| 2023-07-19 | $29.78 | $29.93 | $29.06 | $29.13 | $29.13 | 22,487,980 |
| 2023-07-18 | $30.90 | $30.91 | $29.72 | $29.87 | $29.87 | 26,358,660 |
| 2023-07-17 | $30.50 | $31.17 | $30.23 | $30.86 | $30.86 | 20,494,300 |
| 2023-07-14 | $30.50 | $31.11 | $30.50 | $30.76 | $30.76 | 26,379,670 |
| 2023-07-13 | $30.89 | $31.22 | $30.22 | $31.01 | $31.01 | 35,051,610 |
| 2023-07-12 | $31.77 | $31.96 | $30.66 | $30.81 | $30.81 | 47,061,460 |
| 2023-07-11 | $31.10 | $31.97 | $30.43 | $31.38 | $31.38 | 56,410,290 |
| 2023-07-10 | $29.98 | $31.50 | $29.71 | $30.90 | $30.90 | 57,065,290 |
| 2023-07-07 | $30.26 | $30.36 | $29.25 | $29.32 | $29.32 | 28,097,930 |
| 2023-07-06 | $30.32 | $30.74 | $29.98 | $30.40 | $30.40 | 33,947,530 |
| 2023-07-05 | $30.96 | $31.75 | $30.09 | $30.45 | $30.45 | 68,934,440 |
| 2023-07-04 | $28.40 | $31.24 | $27.97 | $31.24 | $31.24 | 61,727,020 |
| 2023-07-03 | $28.30 | $28.65 | $28.13 | $28.40 | $28.40 | 16,309,070 |
| 2023-06-30 | $28.10 | $28.47 | $27.89 | $28.21 | $28.21 | 16,339,600 |
| 2023-06-29 | $28.18 | $28.54 | $28.05 | $28.12 | $28.12 | 18,211,740 |
| 2023-06-28 | $28.66 | $29.09 | $28.11 | $28.44 | $28.44 | 21,228,940 |
| 2023-06-27 | $28.15 | $29.40 | $27.81 | $28.88 | $28.88 | 25,820,290 |
| 2023-06-26 | $28.37 | $29.67 | $28.00 | $28.15 | $28.15 | 28,725,200 |
| 2023-06-21 | $28.79 | $29.89 | $28.68 | $28.81 | $28.81 | 37,804,500 |
| 2023-06-20 | $28.83 | $29.00 | $28.33 | $28.75 | $28.75 | 22,301,190 |
| 2023-06-19 | $28.29 | $29.19 | $28.11 | $28.88 | $28.88 | 31,136,030 |
| 2023-06-16 | $27.81 | $28.65 | $27.80 | $28.29 | $28.29 | 27,260,660 |
| 2023-06-15 | $27.63 | $27.76 | $27.35 | $27.66 | $27.66 | 13,684,950 |
| 2023-06-14 | $27.22 | $28.17 | $27.17 | $27.60 | $27.60 | 23,078,940 |
| 2023-06-13 | $27.11 | $27.35 | $27.00 | $27.31 | $27.31 | 11,706,190 |
| 2023-06-12 | $27.40 | $27.53 | $27.00 | $27.06 | $27.06 | 14,569,860 |
| 2023-06-09 | $26.53 | $27.50 | $26.06 | $27.41 | $27.41 | 25,888,540 |
| 2023-06-08 | $26.41 | $26.85 | $26.05 | $26.50 | $26.42 | 10,985,850 |
| 2023-06-07 | $26.48 | $26.77 | $26.22 | $26.73 | $26.65 | 9,073,980 |
| 2023-06-06 | $27.13 | $27.28 | $26.50 | $26.61 | $26.53 | 14,604,930 |
| 2023-06-05 | $27.25 | $27.64 | $27.10 | $27.25 | $27.17 | 16,626,470 |
| 2023-06-02 | $27.30 | $27.43 | $27.03 | $27.15 | $27.15 | 15,797,100 |
| 2023-06-01 | $26.33 | $27.66 | $25.91 | $27.34 | $27.34 | 32,853,650 |
| 2023-05-31 | $26.61 | $26.79 | $26.27 | $26.37 | $26.37 | 13,456,170 |
| 2023-05-30 | $26.21 | $26.79 | $25.54 | $26.62 | $26.62 | 22,069,900 |
| 2023-05-29 | $26.30 | $26.41 | $26.03 | $26.20 | $26.20 | 10,561,210 |
| 2023-05-26 | $25.99 | $26.12 | $25.70 | $26.07 | $26.07 | 8,635,880 |
| 2023-05-25 | $25.84 | $26.15 | $25.55 | $25.93 | $25.93 | 10,843,270 |
| 2023-05-24 | $25.90 | $26.35 | $25.85 | $25.98 | $25.98 | 10,280,730 |
| 2023-05-23 | $26.66 | $26.76 | $26.05 | $26.07 | $26.07 | 11,725,080 |
| 2023-05-22 | $27.20 | $27.20 | $26.55 | $26.66 | $26.66 | 13,633,770 |
| 2023-05-19 | $27.20 | $27.68 | $26.80 | $27.27 | $27.27 | 19,030,370 |
| 2023-05-18 | $26.52 | $27.73 | $26.50 | $27.40 | $27.40 | 29,684,020 |
| 2023-05-17 | $26.00 | $26.89 | $25.99 | $26.69 | $26.69 | 16,799,090 |
| 2023-05-16 | $26.64 | $27.15 | $26.06 | $26.20 | $26.20 | 19,019,420 |
| 2023-05-15 | $25.74 | $26.44 | $25.38 | $26.41 | $26.41 | 16,747,830 |
| 2023-05-12 | $26.40 | $26.65 | $25.75 | $25.76 | $25.76 | 15,538,990 |
| 2023-05-11 | $27.15 | $27.20 | $26.26 | $26.44 | $26.44 | 22,739,890 |
| 2023-05-10 | $27.00 | $27.70 | $26.42 | $27.35 | $27.35 | 31,098,020 |
| 2023-05-09 | $27.70 | $28.17 | $27.09 | $27.13 | $27.13 | 32,906,720 |
| 2023-05-08 | $26.22 | $27.75 | $26.20 | $27.71 | $27.71 | 35,973,640 |
| 2023-05-05 | $26.80 | $27.04 | $26.00 | $26.12 | $26.12 | 18,101,910 |
| 2023-05-04 | $26.30 | $27.07 | $26.15 | $26.76 | $26.76 | 20,127,610 |
| 2023-05-03 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-04-28 | $26.00 | $26.66 | $25.92 | $26.44 | $26.44 | 18,845,420 |
| 2023-04-27 | $26.00 | $26.36 | $25.81 | $26.09 | $26.09 | 18,135,970 |
| 2023-04-26 | $26.60 | $27.24 | $25.93 | $26.00 | $26.00 | 27,940,990 |
| 2023-04-25 | $26.86 | $27.50 | $26.50 | $26.73 | $26.73 | 32,629,720 |
| 2023-04-24 | $28.32 | $28.41 | $26.70 | $27.01 | $27.01 | 52,946,310 |
| 2023-04-21 | $27.89 | $30.58 | $27.21 | $29.20 | $29.20 | 82,726,090 |
| 2023-04-20 | $28.57 | $28.88 | $28.07 | $28.33 | $28.33 | 31,386,900 |
| 2023-04-19 | $28.00 | $28.74 | $27.83 | $28.35 | $28.35 | 27,185,240 |
| 2023-04-18 | $28.45 | $28.55 | $27.73 | $28.12 | $28.12 | 24,161,820 |
| 2023-04-17 | $28.28 | $28.58 | $27.92 | $28.44 | $28.44 | 21,655,520 |
| 2023-04-14 | $27.70 | $28.43 | $27.70 | $28.28 | $28.28 | 23,901,670 |
| 2023-04-13 | $28.51 | $28.51 | $27.63 | $27.63 | $27.63 | 27,654,210 |
| 2023-04-12 | $28.27 | $28.60 | $27.99 | $28.51 | $28.51 | 20,884,980 |
| 2023-04-11 | $28.50 | $28.73 | $27.89 | $28.11 | $28.11 | 26,329,590 |
| 2023-04-10 | $29.30 | $29.65 | $28.50 | $28.58 | $28.58 | 30,192,200 |
| 2023-04-07 | $28.95 | $29.70 | $28.95 | $29.26 | $29.26 | 25,151,830 |
| 2023-04-06 | $29.21 | $29.94 | $28.48 | $29.28 | $29.28 | 39,187,610 |
| 2023-04-05 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-04-04 | $29.69 | $30.19 | $29.09 | $29.46 | $29.46 | 44,390,940 |
| 2023-04-03 | $28.50 | $29.82 | $28.48 | $29.66 | $29.66 | 44,225,950 |
| 2023-03-31 | $28.18 | $28.64 | $27.80 | $28.47 | $28.47 | 30,527,770 |
| 2023-03-30 | $28.63 | $28.91 | $27.95 | $28.57 | $28.57 | 29,606,750 |
| 2023-03-29 | $28.94 | $28.94 | $27.96 | $28.51 | $28.51 | 42,434,740 |
| 2023-03-28 | $29.74 | $30.27 | $28.98 | $29.13 | $29.13 | 34,273,370 |
| 2023-03-27 | $29.01 | $30.05 | $28.95 | $29.78 | $29.78 | 39,196,050 |
| 2023-03-24 | $31.00 | $31.05 | $29.36 | $29.39 | $29.39 | 64,961,160 |
| 2023-03-23 | $30.08 | $31.47 | $29.71 | $31.20 | $31.20 | 77,260,860 |
| 2023-03-22 | $30.00 | $30.38 | $29.78 | $30.05 | $30.05 | 34,701,770 |
| 2023-03-21 | $30.16 | $30.85 | $29.36 | $30.33 | $30.33 | 57,833,970 |
| 2023-03-20 | $31.85 | $31.85 | $29.91 | $30.26 | $30.26 | 69,804,120 |
| 2023-03-17 | $31.48 | $32.48 | $30.76 | $32.01 | $32.01 | 68,428,330 |
| 2023-03-16 | $32.37 | $33.10 | $31.32 | $31.34 | $31.34 | 82,768,180 |
| 2023-03-15 | $33.35 | $33.92 | $32.38 | $32.90 | $32.90 | 85,405,210 |
| 2023-03-14 | $31.01 | $34.78 | $30.91 | $33.36 | $33.36 | 142,933,570 |
| 2023-03-13 | $30.06 | $32.00 | $29.74 | $31.62 | $31.62 | 85,841,340 |
| 2023-03-10 | $29.56 | $32.66 | $28.90 | $30.87 | $30.87 | 103,825,020 |
| 2023-03-09 | $29.30 | $30.45 | $28.80 | $30.29 | $30.29 | 69,210,610 |
| 2023-03-08 | $29.33 | $29.66 | $28.57 | $29.57 | $29.57 | 55,581,200 |
| 2023-03-07 | $30.39 | $31.27 | $29.39 | $29.90 | $29.90 | 79,162,750 |
| 2023-03-06 | $30.61 | $32.22 | $29.97 | $30.39 | $30.39 | 107,779,270 |
| 2023-03-03 | $29.05 | $30.82 | $29.01 | $30.20 | $30.20 | 87,634,650 |
| 2023-03-02 | $29.89 | $31.10 | $29.40 | $29.47 | $29.47 | 92,458,820 |
| 2023-03-01 | $28.96 | $30.30 | $28.52 | $30.20 | $30.20 | 90,257,480 |
| 2023-02-28 | $29.00 | $29.68 | $28.54 | $29.22 | $29.22 | 62,011,490 |
| 2023-02-27 | $28.70 | $30.70 | $28.36 | $29.41 | $29.41 | 93,315,240 |
| 2023-02-24 | $27.73 | $29.28 | $27.73 | $28.95 | $28.95 | 94,388,480 |
| 2023-02-23 | $28.26 | $29.66 | $27.60 | $28.01 | $28.01 | 122,915,690 |
| 2023-02-22 | $24.90 | $27.69 | $24.88 | $27.69 | $27.69 | 72,953,830 |
| 2023-02-21 | $23.69 | $26.02 | $23.64 | $25.17 | $25.17 | 50,492,160 |
| 2023-02-20 | $23.30 | $23.71 | $23.10 | $23.65 | $23.65 | 8,873,030 |
| 2023-02-17 | $23.70 | $23.85 | $23.08 | $23.30 | $23.30 | 10,582,730 |
| 2023-02-16 | $24.14 | $24.37 | $23.38 | $23.70 | $23.70 | 14,430,020 |
| 2023-02-15 | $23.83 | $24.49 | $23.76 | $24.23 | $24.23 | 15,946,180 |
| 2023-02-14 | $24.00 | $24.26 | $23.68 | $23.80 | $23.80 | 9,078,840 |
| 2023-02-13 | $23.69 | $24.25 | $23.68 | $23.95 | $23.95 | 14,034,830 |
| 2023-02-10 | $23.41 | $23.95 | $23.37 | $23.58 | $23.58 | 8,979,220 |
| 2023-02-09 | $22.99 | $23.52 | $22.89 | $23.47 | $23.47 | 7,935,050 |
| 2023-02-08 | $23.30 | $23.48 | $23.01 | $23.01 | $23.01 | 6,075,720 |
| 2023-02-07 | $23.47 | $23.55 | $23.20 | $23.31 | $23.31 | 6,413,690 |
| 2023-02-06 | $23.50 | $23.75 | $23.30 | $23.48 | $23.48 | 7,601,340 |
| 2023-02-03 | $23.30 | $23.51 | $23.01 | $23.48 | $23.48 | 8,580,490 |
| 2023-02-02 | $23.55 | $23.59 | $23.27 | $23.31 | $23.31 | 9,074,030 |
| 2023-02-01 | $23.29 | $23.56 | $23.29 | $23.43 | $23.43 | 8,466,180 |
| 2023-01-31 | $23.20 | $23.38 | $23.13 | $23.27 | $23.27 | 8,509,220 |
| 2023-01-30 | $23.03 | $23.50 | $23.02 | $23.21 | $23.21 | 13,697,130 |
| 2023-01-20 | $22.59 | $22.83 | $22.50 | $22.77 | $22.77 | 7,512,800 |
| 2023-01-19 | $22.42 | $22.62 | $22.35 | $22.60 | $22.60 | 5,839,600 |
| 2023-01-18 | $22.31 | $22.63 | $22.24 | $22.53 | $22.53 | 7,022,650 |
| 2023-01-17 | $22.12 | $22.50 | $22.12 | $22.22 | $22.22 | 5,187,490 |
| 2023-01-16 | $21.73 | $22.25 | $21.73 | $22.19 | $22.19 | 6,788,660 |
| 2023-01-13 | $21.50 | $21.88 | $21.50 | $21.72 | $21.72 | 4,568,920 |
| 2023-01-12 | $21.74 | $21.81 | $21.41 | $21.58 | $21.58 | 4,968,700 |
| 2023-01-11 | $21.66 | $21.78 | $21.46 | $21.46 | $21.46 | 4,305,500 |
| 2023-01-10 | $21.98 | $22.03 | $21.58 | $21.66 | $21.66 | 5,419,700 |
| 2023-01-09 | $22.22 | $22.28 | $21.92 | $21.98 | $21.98 | 4,649,690 |
| 2023-01-06 | $22.30 | $22.36 | $22.05 | $22.15 | $22.15 | 4,288,260 |
| 2023-01-05 | $22.22 | $22.34 | $22.06 | $22.30 | $22.30 | 4,878,740 |
| 2023-01-04 | $22.03 | $22.26 | $21.95 | $22.21 | $22.21 | 6,533,420 |
| 2023-01-03 | $21.56 | $22.15 | $21.42 | $22.05 | $22.05 | 7,822,530 |
| 2023-01-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-12-30 | $21.49 | $21.68 | $21.39 | $21.55 | $21.55 | 3,625,940 |
| 2022-12-29 | $21.35 | $21.63 | $21.18 | $21.44 | $21.44 | 4,366,040 |
| 2022-12-28 | $21.46 | $21.63 | $21.23 | $21.41 | $21.41 | 5,542,520 |
| 2022-12-27 | $21.42 | $21.52 | $21.29 | $21.45 | $21.45 | 3,746,170 |
| 2022-12-26 | $21.08 | $21.47 | $21.06 | $21.42 | $21.42 | 5,936,970 |
| 2022-12-23 | $20.86 | $21.12 | $20.80 | $21.05 | $21.05 | 4,445,920 |
| 2022-12-22 | $21.25 | $21.35 | $20.93 | $21.04 | $21.04 | 5,516,450 |
| 2022-12-21 | $21.99 | $22.01 | $21.02 | $21.15 | $21.15 | 7,698,560 |
| 2022-12-20 | $21.89 | $22.15 | $21.80 | $21.95 | $21.95 | 4,632,080 |
| 2022-12-19 | $22.23 | $22.44 | $21.78 | $21.91 | $21.91 | 6,631,150 |
| 2022-12-16 | $22.52 | $22.60 | $22.23 | $22.37 | $22.37 | 7,472,020 |
| 2022-12-15 | $22.84 | $23.05 | $22.63 | $22.66 | $22.66 | 5,306,590 |
| 2022-12-14 | $22.78 | $23.13 | $22.72 | $22.84 | $22.84 | 6,663,000 |
| 2022-12-13 | $22.91 | $22.95 | $22.60 | $22.69 | $22.69 | 6,155,410 |
| 2022-12-12 | $22.79 | $23.19 | $22.73 | $22.98 | $22.98 | 8,333,370 |
| 2022-12-09 | $23.30 | $23.43 | $22.71 | $22.84 | $22.84 | 14,732,260 |
| 2022-12-08 | $23.68 | $23.69 | $23.33 | $23.43 | $23.43 | 8,218,060 |
| 2022-12-07 | $23.98 | $24.18 | $23.50 | $23.76 | $23.76 | 11,793,350 |
| 2022-12-06 | $24.21 | $24.37 | $23.87 | $23.98 | $23.98 | 12,672,720 |
| 2022-12-05 | $23.55 | $24.50 | $23.41 | $24.29 | $24.29 | 25,659,430 |
| 2022-12-01 | $23.48 | $23.97 | $23.32 | $23.43 | $23.43 | 14,875,230 |
| 2022-11-30 | $22.89 | $24.66 | $22.63 | $23.48 | $23.48 | 23,954,950 |
| 2022-11-29 | $22.49 | $22.76 | $22.42 | $22.74 | $22.74 | 8,087,750 |
| 2022-11-28 | $21.92 | $22.60 | $21.90 | $22.49 | $22.49 | 9,052,150 |
| 2022-11-25 | $22.48 | $22.76 | $22.30 | $22.58 | $22.58 | 7,726,010 |
| 2022-11-24 | $23.39 | $23.71 | $22.46 | $22.52 | $22.52 | 18,651,390 |
| 2022-11-23 | $23.69 | $24.21 | $23.36 | $23.39 | $23.39 | 15,170,620 |
| 2022-11-22 | $23.30 | $24.78 | $23.15 | $23.80 | $23.80 | 18,668,150 |
| 2022-11-21 | $23.20 | $23.66 | $23.00 | $23.51 | $23.51 | 8,307,530 |
| 2022-11-18 | $24.00 | $24.08 | $23.31 | $23.33 | $23.33 | 13,712,070 |
| 2022-11-17 | $23.46 | $24.12 | $23.26 | $24.09 | $24.09 | 22,601,330 |
| 2022-11-16 | $22.78 | $23.80 | $22.78 | $23.70 | $23.70 | 26,953,440 |
| 2022-11-15 | $22.53 | $22.80 | $22.32 | $22.80 | $22.80 | 10,379,030 |
| 2022-11-14 | $23.08 | $23.10 | $22.47 | $22.59 | $22.59 | 11,544,000 |
| 2022-11-11 | $22.80 | $23.29 | $22.42 | $23.08 | $23.08 | 17,738,830 |
| 2022-11-10 | $22.61 | $22.77 | $22.32 | $22.41 | $22.41 | 8,837,520 |
| 2022-11-09 | $22.85 | $23.13 | $22.64 | $22.68 | $22.68 | 9,416,790 |
| 2022-11-08 | $22.93 | $23.13 | $22.72 | $22.86 | $22.86 | 11,530,180 |
| 2022-11-07 | $23.20 | $23.35 | $22.88 | $23.13 | $23.13 | 16,113,570 |
| 2022-11-04 | $23.50 | $24.14 | $23.10 | $23.18 | $23.18 | 25,701,210 |
| 2022-11-03 | $23.30 | $24.55 | $22.89 | $23.70 | $23.70 | 29,214,890 |
| 2022-11-02 | $22.98 | $23.55 | $22.66 | $23.47 | $23.47 | 19,051,110 |
| 2022-11-01 | $22.35 | $23.30 | $22.32 | $22.99 | $22.99 | 21,901,680 |
| 2022-10-31 | $21.80 | $22.75 | $21.44 | $22.53 | $22.53 | 16,425,590 |
| 2022-10-28 | $22.18 | $22.49 | $21.79 | $21.80 | $21.80 | 11,962,340 |
| 2022-10-27 | $22.40 | $22.64 | $22.16 | $22.33 | $22.33 | 10,193,650 |
| 2022-10-26 | $21.88 | $22.75 | $21.76 | $22.53 | $22.53 | 16,691,910 |
| 2022-10-25 | $21.90 | $22.20 | $21.55 | $21.75 | $21.75 | 10,566,820 |
| 2022-10-24 | $21.78 | $22.50 | $21.70 | $21.97 | $21.97 | 18,688,440 |
| 2022-10-21 | $21.70 | $22.01 | $21.50 | $21.70 | $21.70 | 9,506,840 |
| 2022-10-20 | $21.56 | $22.03 | $21.16 | $21.88 | $21.88 | 14,072,980 |
| 2022-10-19 | $21.42 | $21.78 | $21.25 | $21.56 | $21.56 | 10,708,660 |
| 2022-10-18 | $21.25 | $21.67 | $21.06 | $21.53 | $21.53 | 12,310,510 |
| 2022-10-17 | $20.49 | $21.60 | $20.45 | $21.27 | $21.27 | 14,397,230 |
| 2022-10-14 | $20.32 | $20.72 | $20.21 | $20.60 | $20.60 | 9,433,610 |
| 2022-10-13 | $20.28 | $20.52 | $20.14 | $20.30 | $20.30 | 6,785,020 |
| 2022-10-12 | $19.85 | $20.36 | $19.64 | $20.35 | $20.35 | 6,798,600 |
| 2022-10-11 | $19.70 | $19.98 | $19.36 | $19.98 | $19.98 | 5,397,550 |
| 2022-10-10 | $19.70 | $20.09 | $19.13 | $19.69 | $19.69 | 6,844,970 |
| 2022-09-30 | $19.86 | $19.97 | $19.50 | $19.65 | $19.65 | 6,342,940 |
| 2022-09-29 | $20.30 | $20.65 | $19.80 | $19.85 | $19.85 | 9,067,030 |
| 2022-09-28 | $20.95 | $21.17 | $20.15 | $20.15 | $20.15 | 10,519,760 |
| 2022-09-27 | $20.59 | $21.13 | $20.59 | $21.12 | $21.12 | 6,990,960 |
| 2022-09-26 | $21.41 | $21.47 | $20.80 | $20.84 | $20.84 | 11,731,390 |
| 2022-09-23 | $21.70 | $22.10 | $21.21 | $21.74 | $21.74 | 13,866,400 |
| 2022-09-22 | $20.86 | $22.57 | $20.80 | $21.75 | $21.75 | 18,303,370 |
| 2022-09-21 | $21.70 | $21.70 | $20.72 | $21.12 | $21.12 | 13,994,090 |
| 2022-09-20 | $22.00 | $22.09 | $21.60 | $21.85 | $21.85 | 12,431,420 |
| 2022-09-19 | $21.34 | $22.28 | $21.31 | $22.02 | $22.02 | 20,189,270 |
| 2022-09-16 | $21.28 | $21.95 | $21.21 | $21.33 | $21.33 | 12,510,660 |
| 2022-09-15 | $21.69 | $21.99 | $21.05 | $21.46 | $21.46 | 12,874,640 |
| 2022-09-14 | $21.53 | $21.80 | $21.33 | $21.63 | $21.63 | 8,533,140 |
| 2022-09-13 | $21.71 | $21.90 | $21.68 | $21.79 | $21.79 | 8,342,640 |
| 2022-09-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-09-09 | $21.85 | $21.95 | $21.52 | $21.69 | $21.69 | 8,314,400 |
| 2022-09-08 | $21.95 | $22.05 | $21.73 | $21.79 | $21.79 | 9,939,670 |
| 2022-09-07 | $22.16 | $22.29 | $21.81 | $21.87 | $21.87 | 17,278,760 |
| 2022-09-06 | $22.00 | $22.59 | $21.81 | $22.42 | $22.42 | 26,200,100 |
| 2022-09-05 | $23.00 | $23.43 | $22.05 | $22.22 | $22.22 | 40,728,870 |
| 2022-09-02 | $20.52 | $22.64 | $20.50 | $22.64 | $22.64 | 30,468,960 |
| 2022-09-01 | $20.76 | $21.00 | $20.50 | $20.58 | $20.58 | 5,021,750 |
| 2022-08-31 | $21.20 | $21.40 | $20.58 | $20.91 | $20.91 | 7,312,060 |
| 2022-08-30 | $20.99 | $21.42 | $20.82 | $21.24 | $21.24 | 8,296,760 |
| 2022-08-29 | $20.33 | $21.18 | $20.21 | $21.05 | $21.05 | 9,860,630 |
| 2022-08-26 | $20.13 | $20.50 | $20.13 | $20.49 | $20.49 | 5,583,960 |
| 2022-08-25 | $20.12 | $20.19 | $19.81 | $20.13 | $20.13 | 4,812,270 |
| 2022-08-24 | $20.64 | $20.68 | $20.07 | $20.08 | $20.08 | 7,556,630 |
| 2022-08-23 | $20.89 | $21.00 | $20.62 | $20.64 | $20.64 | 4,461,100 |
| 2022-08-22 | $20.83 | $20.96 | $20.50 | $20.96 | $20.96 | 4,845,650 |
| 2022-08-19 | $21.26 | $21.44 | $20.80 | $20.81 | $20.81 | 8,294,950 |
| 2022-08-18 | $21.22 | $21.34 | $21.09 | $21.24 | $21.24 | 5,513,290 |
| 2022-08-17 | $21.31 | $21.36 | $21.02 | $21.28 | $21.28 | 6,160,150 |
| 2022-08-16 | $21.27 | $21.47 | $21.17 | $21.36 | $21.36 | 6,450,570 |
| 2022-08-15 | $21.70 | $21.78 | $21.20 | $21.27 | $21.27 | 11,816,300 |
| 2022-08-12 | $22.00 | $22.14 | $21.68 | $21.84 | $21.84 | 9,505,090 |
| 2022-08-11 | $21.90 | $22.27 | $21.72 | $22.14 | $22.14 | 13,266,390 |
| 2022-08-10 | $21.80 | $22.06 | $21.66 | $21.76 | $21.76 | 8,958,370 |
| 2022-08-09 | $21.75 | $21.99 | $21.39 | $21.95 | $21.95 | 11,910,960 |
| 2022-08-08 | $22.01 | $22.25 | $21.62 | $21.87 | $21.87 | 13,080,260 |
| 2022-08-05 | $21.83 | $22.09 | $21.50 | $22.01 | $22.01 | 14,795,120 |
| 2022-08-04 | $22.22 | $22.25 | $21.71 | $21.86 | $21.86 | 14,330,890 |
| 2022-08-03 | $21.59 | $22.61 | $21.01 | $22.48 | $22.48 | 30,783,730 |
| 2022-08-02 | $22.47 | $22.60 | $21.31 | $21.51 | $21.51 | 20,898,200 |
| 2022-08-01 | $22.51 | $22.95 | $21.83 | $22.14 | $22.14 | 20,545,330 |
| 2022-07-29 | $21.89 | $22.36 | $21.58 | $22.32 | $22.32 | 16,367,300 |
| 2022-07-28 | $21.37 | $22.50 | $21.29 | $22.09 | $22.09 | 20,914,030 |
| 2022-07-27 | $21.26 | $21.76 | $21.11 | $21.27 | $21.27 | 10,408,870 |
| 2022-07-26 | $21.10 | $21.40 | $21.03 | $21.26 | $21.26 | 9,491,290 |
| 2022-07-25 | $22.20 | $22.26 | $20.93 | $21.12 | $21.12 | 23,104,480 |
| 2022-07-22 | $21.53 | $22.41 | $21.52 | $22.16 | $22.16 | 21,947,370 |
| 2022-07-21 | $22.23 | $22.58 | $21.74 | $21.92 | $21.92 | 45,212,470 |
| 2022-07-20 | $19.92 | $21.89 | $19.92 | $21.89 | $21.89 | 29,639,380 |
| 2022-07-19 | $19.31 | $19.98 | $19.25 | $19.90 | $19.90 | 7,886,490 |
| 2022-07-18 | $19.11 | $19.33 | $19.08 | $19.33 | $19.33 | 3,643,090 |
| 2022-07-15 | $19.34 | $19.45 | $19.11 | $19.11 | $19.11 | 4,290,770 |
| 2022-07-14 | $19.19 | $19.45 | $19.13 | $19.33 | $19.33 | 5,439,110 |
| 2022-07-13 | $19.47 | $19.59 | $19.11 | $19.20 | $19.20 | 5,578,070 |
| 2022-07-12 | $19.62 | $20.01 | $19.23 | $19.47 | $19.47 | 6,731,200 |
| 2022-07-11 | $20.01 | $20.06 | $19.52 | $19.62 | $19.62 | 6,943,770 |
| 2022-07-08 | $20.21 | $20.24 | $20.00 | $20.01 | $20.01 | 5,190,850 |
| 2022-07-07 | $19.96 | $20.46 | $19.94 | $20.17 | $20.17 | 8,538,900 |
| 2022-07-06 | $20.00 | $20.11 | $19.81 | $19.96 | $19.96 | 4,762,060 |
| 2022-07-05 | $20.32 | $20.35 | $19.89 | $20.07 | $20.07 | 7,481,980 |
| 2022-07-04 | $19.99 | $20.40 | $19.81 | $20.32 | $20.32 | 7,682,070 |
| 2022-07-01 | $20.11 | $20.35 | $19.86 | $19.98 | $19.98 | 6,202,520 |
| 2022-06-30 | $20.13 | $20.33 | $20.03 | $20.08 | $20.08 | 7,658,880 |
| 2022-06-29 | $20.58 | $20.60 | $20.08 | $20.10 | $20.10 | 8,077,550 |
| 2022-06-28 | $20.35 | $20.66 | $20.23 | $20.59 | $20.59 | 9,483,760 |
| 2022-06-27 | $20.53 | $20.53 | $20.21 | $20.35 | $20.35 | 8,325,960 |
| 2022-06-24 | $20.42 | $20.74 | $20.32 | $20.34 | $20.34 | 10,918,300 |
| 2022-06-23 | $19.75 | $20.40 | $19.73 | $20.33 | $20.33 | 10,142,230 |
| 2022-06-22 | $20.24 | $20.28 | $19.80 | $19.82 | $19.82 | 5,876,300 |
| 2022-06-21 | $20.42 | $20.55 | $20.04 | $20.24 | $20.24 | 5,521,950 |
| 2022-06-20 | $20.19 | $20.50 | $20.12 | $20.42 | $20.42 | 6,729,400 |
| 2022-06-17 | $20.01 | $20.22 | $19.81 | $20.16 | $20.16 | 5,715,860 |
| 2022-06-16 | $20.31 | $20.55 | $20.01 | $20.13 | $20.13 | 6,495,490 |
| 2022-06-15 | $20.13 | $20.69 | $20.01 | $20.30 | $20.30 | 10,525,430 |
| 2022-06-14 | $20.03 | $20.10 | $19.45 | $20.08 | $20.08 | 7,621,190 |
| 2022-06-13 | $20.07 | $20.45 | $20.00 | $20.21 | $20.21 | 7,270,030 |
| 2022-06-10 | $19.97 | $20.28 | $19.88 | $20.24 | $20.18 | 7,393,340 |
| 2022-06-09 | $20.30 | $20.44 | $19.87 | $20.00 | $19.94 | 5,412,810 |
| 2022-06-08 | $20.50 | $20.52 | $19.98 | $20.29 | $20.23 | 6,513,410 |
| 2022-06-07 | $20.77 | $20.82 | $20.37 | $20.56 | $20.50 | 7,165,880 |
| 2022-06-06 | $20.45 | $21.02 | $20.30 | $20.85 | $20.79 | 9,351,430 |
| 2022-06-02 | $20.09 | $20.50 | $20.09 | $20.41 | $20.35 | 7,052,870 |
| 2022-06-01 | $20.20 | $20.38 | $19.96 | $20.24 | $20.18 | 7,043,270 |
| 2022-05-31 | $20.10 | $20.38 | $19.90 | $20.28 | $20.22 | 8,264,750 |
| 2022-05-30 | $19.75 | $20.33 | $19.55 | $20.26 | $20.20 | 11,196,690 |
| 2022-05-27 | $19.87 | $19.87 | $19.43 | $19.61 | $19.55 | 5,423,650 |
| 2022-05-26 | $19.18 | $19.87 | $19.18 | $19.65 | $19.59 | 7,573,010 |
| 2022-05-25 | $18.88 | $19.25 | $18.81 | $19.18 | $19.12 | 4,194,700 |
| 2022-05-24 | $19.63 | $20.08 | $18.90 | $18.90 | $18.84 | 9,575,070 |
| 2022-05-23 | $19.39 | $19.97 | $19.35 | $19.63 | $19.57 | 7,200,430 |
| 2022-05-20 | $19.27 | $19.50 | $19.13 | $19.39 | $19.33 | 5,400,030 |
| 2022-05-19 | $19.12 | $19.32 | $19.02 | $19.26 | $19.20 | 5,434,870 |
| 2022-05-18 | $19.04 | $19.65 | $18.90 | $19.46 | $19.40 | 7,688,890 |
| 2022-05-17 | $18.83 | $19.10 | $18.81 | $18.98 | $18.92 | 3,565,210 |
| 2022-05-16 | $19.30 | $19.45 | $18.91 | $18.96 | $18.90 | 5,326,520 |
| 2022-05-13 | $19.16 | $19.30 | $19.00 | $19.14 | $19.08 | 3,253,730 |
| 2022-05-12 | $18.80 | $19.27 | $18.70 | $19.14 | $19.08 | 4,800,630 |
| 2022-05-11 | $19.18 | $19.44 | $18.90 | $18.92 | $18.86 | 7,978,200 |
| 2022-05-10 | $19.02 | $19.26 | $18.77 | $19.18 | $19.12 | 6,461,730 |
| 2022-05-09 | $18.54 | $19.60 | $18.54 | $19.20 | $19.14 | 9,179,970 |
| 2022-05-06 | $18.37 | $18.86 | $18.22 | $18.47 | $18.42 | 5,841,590 |
| 2022-05-05 | $18.20 | $18.90 | $18.08 | $18.69 | $18.63 | 7,415,850 |
| 2022-05-04 | $18.22 | $18.22 | $18.22 | $18.22 | $18.17 | 0 |
| 2022-05-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.17 | 0 |
| 2022-04-29 | $17.84 | $18.40 | $17.71 | $18.22 | $18.17 | 7,140,830 |
| 2022-04-28 | $17.54 | $17.96 | $17.39 | $17.57 | $17.52 | 6,568,210 |
| 2022-04-27 | $16.67 | $17.83 | $16.38 | $17.65 | $17.60 | 10,996,730 |
| 2022-04-26 | $17.90 | $18.03 | $16.68 | $16.72 | $16.67 | 12,466,230 |
| 2022-04-25 | $19.75 | $19.75 | $17.89 | $17.90 | $17.85 | 13,644,250 |
| 2022-04-22 | $20.03 | $20.09 | $19.61 | $19.88 | $19.82 | 5,750,820 |
| 2022-04-21 | $20.92 | $21.15 | $20.08 | $20.16 | $20.10 | 5,955,600 |
| 2022-04-20 | $21.47 | $21.50 | $20.87 | $21.00 | $20.94 | 4,857,000 |
| 2022-04-19 | $21.37 | $21.64 | $21.25 | $21.47 | $21.41 | 5,163,660 |
| 2022-04-18 | $21.09 | $21.25 | $20.86 | $21.20 | $21.14 | 4,282,880 |
| 2022-04-15 | $21.04 | $21.33 | $20.68 | $21.08 | $21.02 | 5,277,450 |
| 2022-04-14 | $20.85 | $21.18 | $20.82 | $21.05 | $20.99 | 4,206,130 |
| 2022-04-13 | $20.76 | $21.18 | $20.60 | $20.86 | $20.80 | 4,385,730 |
| 2022-04-12 | $20.45 | $20.87 | $20.13 | $20.85 | $20.79 | 5,517,710 |
| 2022-04-11 | $21.34 | $21.34 | $20.30 | $20.48 | $20.42 | 7,037,290 |
| 2022-04-08 | $21.80 | $21.88 | $21.21 | $21.37 | $21.31 | 5,939,700 |
| 2022-04-07 | $22.07 | $22.40 | $21.82 | $21.85 | $21.79 | 5,653,800 |
| 2022-04-06 | $21.96 | $22.18 | $21.81 | $22.05 | $21.98 | 3,606,410 |
| 2022-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.89 | 0 |
| 2022-04-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.89 | 0 |
| 2022-04-01 | $22.00 | $22.09 | $21.80 | $21.96 | $21.89 | 3,895,890 |
| 2022-03-31 | $22.17 | $22.37 | $21.95 | $22.11 | $22.04 | 4,163,560 |
| 2022-03-30 | $22.20 | $22.43 | $22.08 | $22.40 | $22.33 | 4,294,890 |
| 2022-03-29 | $22.32 | $22.53 | $22.01 | $22.16 | $22.09 | 4,396,400 |
| 2022-03-28 | $22.00 | $22.35 | $21.70 | $22.20 | $22.13 | 3,791,460 |
| 2022-03-25 | $22.51 | $22.75 | $22.18 | $22.25 | $22.18 | 4,336,580 |
| 2022-03-24 | $22.84 | $22.86 | $22.46 | $22.49 | $22.42 | 4,990,600 |
| 2022-03-23 | $22.71 | $23.12 | $22.55 | $22.94 | $22.87 | 5,908,200 |
| 2022-03-22 | $22.70 | $22.94 | $22.60 | $22.73 | $22.66 | 5,102,220 |
| 2022-03-21 | $22.52 | $23.36 | $22.30 | $22.87 | $22.80 | 10,685,850 |
| 2022-03-18 | $22.02 | $22.29 | $21.88 | $22.19 | $22.12 | 5,010,930 |
| 2022-03-17 | $22.22 | $22.56 | $21.98 | $22.00 | $21.93 | 8,867,240 |
| 2022-03-16 | $21.82 | $22.17 | $20.88 | $22.08 | $22.01 | 8,271,670 |
| 2022-03-15 | $22.70 | $22.81 | $21.58 | $21.62 | $21.56 | 8,454,450 |
| 2022-03-14 | $22.95 | $23.53 | $22.75 | $22.82 | $22.75 | 6,021,430 |
| 2022-03-11 | $22.76 | $23.10 | $22.06 | $23.09 | $23.02 | 5,499,170 |
| 2022-03-10 | $23.50 | $23.53 | $22.83 | $22.88 | $22.81 | 6,215,400 |
| 2022-03-09 | $23.77 | $23.96 | $21.96 | $22.91 | $22.84 | 10,776,200 |
| 2022-03-08 | $24.76 | $24.79 | $23.66 | $23.76 | $23.69 | 9,060,640 |
| 2022-03-07 | $24.99 | $25.17 | $24.59 | $24.73 | $24.66 | 5,743,530 |
| 2022-03-04 | $25.07 | $25.33 | $24.86 | $24.95 | $24.88 | 5,031,980 |
| 2022-03-03 | $25.55 | $25.62 | $25.15 | $25.18 | $25.11 | 6,452,450 |
| 2022-03-02 | $25.82 | $25.82 | $25.48 | $25.54 | $25.46 | 5,425,600 |
| 2022-03-01 | $25.72 | $25.85 | $25.51 | $25.78 | $25.70 | 6,814,310 |
| 2022-02-28 | $26.00 | $26.20 | $25.55 | $25.64 | $25.56 | 7,503,380 |
| 2022-02-25 | $25.70 | $25.78 | $25.44 | $25.57 | $25.49 | 9,429,370 |
| 2022-02-24 | $25.37 | $26.50 | $25.25 | $26.02 | $25.94 | 21,099,880 |
| 2022-02-23 | $25.08 | $25.48 | $25.07 | $25.41 | $25.33 | 5,861,680 |
| 2022-02-22 | $25.60 | $25.65 | $25.12 | $25.26 | $25.19 | 6,342,540 |
| 2022-02-21 | $25.16 | $25.55 | $25.07 | $25.36 | $25.28 | 5,622,000 |
| 2022-02-18 | $25.20 | $25.32 | $25.01 | $25.22 | $25.15 | 4,635,300 |
| 2022-02-17 | $25.12 | $25.68 | $24.99 | $25.33 | $25.26 | 8,508,530 |
| 2022-02-16 | $25.05 | $25.10 | $24.92 | $25.04 | $24.97 | 3,721,200 |
| 2022-02-15 | $25.14 | $25.25 | $24.98 | $25.12 | $25.05 | 4,236,480 |
| 2022-02-14 | $25.05 | $25.54 | $25.00 | $25.20 | $25.13 | 6,270,180 |
| 2022-02-11 | $25.00 | $25.19 | $24.90 | $25.05 | $24.98 | 3,907,940 |
| 2022-02-10 | $25.26 | $25.26 | $25.01 | $25.11 | $25.04 | 4,043,970 |
| 2022-02-09 | $24.93 | $25.28 | $24.84 | $25.20 | $25.13 | 5,212,900 |
| 2022-02-08 | $24.64 | $24.99 | $24.45 | $24.93 | $24.86 | 5,020,900 |
| 2022-02-07 | $24.72 | $24.86 | $24.59 | $24.63 | $24.56 | 4,045,490 |
| 2022-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.28 | 0 |
| 2022-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.28 | 0 |
| 2022-02-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.28 | 0 |
| 2022-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.28 | 0 |
| 2022-01-28 | $24.74 | $24.74 | $24.19 | $24.35 | $24.28 | 5,618,180 |
| 2022-01-27 | $24.97 | $25.07 | $24.22 | $24.22 | $24.15 | 7,313,170 |
| 2022-01-26 | $24.81 | $25.14 | $24.80 | $24.97 | $24.90 | 4,880,080 |
| 2022-01-25 | $25.37 | $25.84 | $24.88 | $24.88 | $24.81 | 8,386,670 |
| 2022-01-24 | $25.16 | $25.60 | $25.07 | $25.37 | $25.29 | 4,540,050 |
| 2022-01-21 | $25.88 | $26.00 | $25.03 | $25.27 | $25.20 | 9,957,990 |
| 2022-01-20 | $26.46 | $26.55 | $25.85 | $25.92 | $25.84 | 7,905,030 |
| 2022-01-19 | $26.54 | $26.79 | $26.09 | $26.40 | $26.32 | 7,924,410 |
| 2022-01-18 | $26.47 | $26.90 | $26.35 | $26.72 | $26.64 | 11,223,230 |
| 2022-01-17 | $25.70 | $26.84 | $25.68 | $26.58 | $26.50 | 13,636,690 |
| 2022-01-14 | $26.10 | $26.32 | $25.65 | $25.70 | $25.62 | 12,723,600 |
| 2022-01-13 | $26.86 | $26.98 | $26.25 | $26.42 | $26.34 | 12,844,280 |
| 2022-01-12 | $26.29 | $26.44 | $26.17 | $26.35 | $26.27 | 6,613,230 |
| 2022-01-11 | $26.36 | $26.55 | $26.11 | $26.18 | $26.10 | 8,145,450 |
| 2022-01-10 | $26.26 | $26.46 | $26.08 | $26.36 | $26.28 | 10,059,690 |
| 2022-01-07 | $27.00 | $27.10 | $26.47 | $26.53 | $26.45 | 10,988,120 |
| 2022-01-06 | $26.80 | $27.26 | $26.77 | $27.00 | $26.92 | 14,107,040 |
| 2022-01-05 | $27.30 | $28.19 | $27.00 | $27.06 | $26.98 | 23,675,320 |
| 2022-01-04 | $27.18 | $27.57 | $27.01 | $27.23 | $27.15 | 19,490,700 |
| 2022-01-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.07 | 0 |
| 2021-12-31 | $27.05 | $27.76 | $26.92 | $27.15 | $27.07 | 20,840,930 |
| 2021-12-30 | $27.45 | $27.48 | $26.77 | $27.16 | $27.08 | 36,574,670 |
| 2021-12-29 | $25.34 | $27.87 | $25.31 | $27.87 | $27.79 | 55,411,080 |
| 2021-12-28 | $25.17 | $25.48 | $25.02 | $25.34 | $25.26 | 6,022,460 |
| 2021-12-27 | $24.73 | $25.10 | $24.73 | $25.05 | $24.98 | 4,509,300 |
| 2021-12-24 | $25.19 | $25.23 | $24.74 | $24.83 | $24.76 | 8,541,340 |
| 2021-12-23 | $25.30 | $25.35 | $25.20 | $25.20 | $25.13 | 4,059,060 |
| 2021-12-22 | $25.24 | $25.33 | $25.10 | $25.24 | $25.17 | 4,552,580 |
| 2021-12-21 | $25.02 | $25.23 | $25.01 | $25.23 | $25.16 | 4,363,570 |
| 2021-12-20 | $25.44 | $25.58 | $25.08 | $25.12 | $25.05 | 7,163,170 |
| 2021-12-17 | $25.58 | $25.65 | $25.41 | $25.48 | $25.40 | 5,894,350 |
| 2021-12-16 | $25.43 | $25.65 | $25.43 | $25.60 | $25.52 | 4,907,000 |
| 2021-12-15 | $25.58 | $25.65 | $25.41 | $25.47 | $25.39 | 7,407,390 |
| 2021-12-14 | $25.56 | $25.78 | $25.48 | $25.58 | $25.50 | 7,412,030 |
| 2021-12-13 | $25.58 | $25.84 | $25.58 | $25.62 | $25.54 | 6,998,010 |
| 2021-12-10 | $25.88 | $25.89 | $25.52 | $25.70 | $25.62 | 14,022,220 |
| 2021-12-09 | $25.65 | $25.99 | $25.56 | $25.99 | $25.91 | 9,580,550 |
| 2021-12-08 | $25.32 | $25.70 | $25.29 | $25.68 | $25.60 | 7,527,440 |
| 2021-12-07 | $25.76 | $25.90 | $25.12 | $25.34 | $25.26 | 9,779,200 |
| 2021-12-06 | $25.55 | $26.05 | $25.39 | $25.76 | $25.68 | 9,952,280 |
| 2021-12-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.48 | 7,206,100 |
| 2021-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.32 | 8,042,910 |
| 2021-12-01 | $25.79 | $26.07 | $25.64 | $25.77 | $25.69 | 6,687,080 |
| 2021-11-30 | $25.50 | $26.22 | $25.50 | $25.86 | $25.78 | 8,105,400 |
| 2021-11-29 | $25.55 | $25.84 | $25.42 | $25.60 | $25.52 | 6,192,780 |
| 2021-11-26 | $25.90 | $26.21 | $25.69 | $25.74 | $25.66 | 6,944,120 |
| 2021-11-25 | $26.18 | $26.44 | $25.98 | $25.99 | $25.91 | 6,653,660 |
| 2021-11-24 | $26.45 | $26.70 | $26.18 | $26.26 | $26.18 | 6,576,660 |
| 2021-11-23 | $26.54 | $26.85 | $26.38 | $26.50 | $26.42 | 6,487,460 |
| 2021-11-22 | $26.55 | $26.80 | $26.37 | $26.67 | $26.59 | 6,108,430 |
| 2021-11-19 | $26.50 | $26.68 | $26.34 | $26.53 | $26.45 | 7,254,680 |
| 2021-11-18 | $26.12 | $26.90 | $26.00 | $26.66 | $26.58 | 14,368,400 |
| 2021-11-17 | $26.00 | $26.28 | $25.85 | $26.12 | $26.04 | 8,417,960 |
| 2021-11-16 | $26.68 | $26.92 | $26.11 | $26.12 | $26.04 | 10,043,550 |
| 2021-11-15 | $26.54 | $26.82 | $26.33 | $26.66 | $26.58 | 9,747,230 |
| 2021-11-12 | $26.00 | $26.64 | $25.84 | $26.61 | $26.53 | 13,530,860 |
| 2021-11-11 | $25.71 | $26.06 | $25.71 | $25.89 | $25.81 | 5,064,250 |
| 2021-11-10 | $26.00 | $26.27 | $25.70 | $25.94 | $25.86 | 6,304,840 |
| 2021-11-09 | $25.77 | $26.18 | $25.56 | $26.09 | $26.01 | 7,318,310 |
| 2021-11-08 | $26.06 | $26.20 | $25.71 | $25.88 | $25.80 | 4,948,580 |
| 2021-11-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.47 | 7,009,440 |
| 2021-11-04 | $25.45 | $25.75 | $25.33 | $25.55 | $25.47 | 4,962,410 |
| 2021-11-03 | $25.67 | $25.78 | $23.55 | $25.48 | $25.40 | 6,845,970 |
| 2021-11-02 | $25.41 | $25.86 | $25.41 | $25.77 | $25.69 | 10,467,180 |
| 2021-11-01 | $25.10 | $25.30 | $24.90 | $25.28 | $25.21 | 6,445,380 |
| 2021-10-29 | $24.73 | $25.38 | $24.73 | $25.28 | $25.21 | 5,309,790 |
| 2021-10-28 | $25.51 | $25.51 | $24.69 | $24.74 | $24.67 | 7,958,580 |
| 2021-10-27 | $26.06 | $26.16 | $25.46 | $25.49 | $25.41 | 7,098,260 |
| 2021-10-26 | $26.17 | $26.25 | $25.81 | $25.84 | $25.76 | 6,970,590 |
| 2021-10-25 | $26.16 | $26.35 | $26.04 | $26.17 | $26.09 | 4,737,890 |
| 2021-10-22 | $26.12 | $26.33 | $26.12 | $26.14 | $26.06 | 4,844,970 |
| 2021-10-21 | $26.27 | $26.45 | $26.15 | $26.19 | $26.11 | 4,971,280 |
| 2021-10-20 | $26.62 | $26.69 | $26.35 | $26.35 | $26.27 | 5,353,740 |
| 2021-10-19 | $26.79 | $26.82 | $26.44 | $26.62 | $26.54 | 6,823,970 |
| 2021-10-18 | $26.75 | $27.22 | $26.68 | $26.90 | $26.82 | 6,084,970 |
| 2021-10-15 | $26.68 | $26.98 | $26.55 | $26.74 | $26.66 | 4,965,820 |
| 2021-10-14 | $26.64 | $26.88 | $26.51 | $26.61 | $26.53 | 5,113,730 |
| 2021-10-13 | $26.55 | $26.88 | $26.11 | $26.55 | $26.47 | 6,354,520 |
| 2021-10-12 | $27.16 | $27.16 | $26.45 | $26.62 | $26.54 | 6,928,940 |
| 2021-10-11 | $27.00 | $27.76 | $26.84 | $27.23 | $27.15 | 8,402,610 |
| 2021-10-08 | $26.88 | $27.11 | $26.84 | $26.98 | $26.90 | 4,932,460 |
| 2021-10-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 0 |
| 2021-10-06 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 0 |
| 2021-09-30 | $26.70 | $27.00 | $26.70 | $26.73 | $26.65 | 4,984,460 |
| 2021-09-29 | $27.18 | $27.38 | $26.63 | $26.65 | $26.57 | 8,312,840 |
| 2021-09-28 | $27.60 | $27.89 | $27.44 | $27.67 | $27.59 | 8,179,980 |
| 2021-09-27 | $27.20 | $27.77 | $26.40 | $27.70 | $27.62 | 14,011,490 |
| 2021-09-24 | $27.85 | $27.98 | $27.11 | $27.11 | $27.03 | 11,438,360 |
| 2021-09-23 | $27.51 | $28.08 | $27.48 | $27.84 | $27.76 | 9,545,270 |
| 2021-09-22 | $27.31 | $27.86 | $27.06 | $27.52 | $27.44 | 8,748,570 |
| 2021-09-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.83 | 0 |
| 2021-09-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.83 | 0 |
| 2021-09-17 | $28.38 | $28.69 | $27.72 | $27.91 | $27.83 | 12,236,780 |
| 2021-09-16 | $27.91 | $28.47 | $27.37 | $27.45 | $27.37 | 12,484,980 |
| 2021-09-15 | $27.90 | $28.10 | $27.53 | $27.86 | $27.78 | 11,154,970 |
| 2021-09-14 | $29.06 | $29.08 | $28.07 | $28.10 | $28.02 | 18,145,610 |
| 2021-09-13 | $29.52 | $29.99 | $29.00 | $29.19 | $29.10 | 16,465,640 |
| 2021-09-10 | $29.36 | $29.74 | $29.12 | $29.49 | $29.40 | 19,807,320 |
| 2021-09-09 | $29.10 | $29.83 | $28.99 | $29.42 | $29.33 | 20,965,230 |
| 2021-09-08 | $29.36 | $29.55 | $28.86 | $28.88 | $28.79 | 17,853,660 |
| 2021-09-07 | $29.45 | $29.76 | $29.00 | $29.34 | $29.25 | 20,421,130 |
| 2021-09-06 | $28.41 | $29.77 | $28.03 | $29.38 | $29.29 | 22,726,340 |
| 2021-09-03 | $29.22 | $29.32 | $28.28 | $28.41 | $28.33 | 18,868,510 |
| 2021-09-02 | $29.01 | $29.26 | $28.51 | $29.13 | $29.04 | 23,441,730 |
| 2021-09-01 | $27.70 | $30.08 | $27.45 | $29.49 | $29.40 | 45,642,800 |
| 2021-08-31 | $28.18 | $28.20 | $27.34 | $27.95 | $27.87 | 22,534,320 |
| 2021-08-30 | $26.83 | $28.59 | $26.81 | $27.90 | $27.82 | 29,910,060 |
| 2021-08-27 | $27.26 | $27.31 | $26.42 | $26.54 | $26.46 | 13,403,070 |
| 2021-08-26 | $27.33 | $27.86 | $27.25 | $27.33 | $27.25 | 17,241,880 |
| 2021-08-25 | $27.25 | $27.45 | $26.97 | $27.33 | $27.25 | 9,619,110 |
| 2021-08-24 | $27.00 | $27.43 | $26.83 | $27.33 | $27.25 | 13,925,980 |
| 2021-08-23 | $26.41 | $27.46 | $26.36 | $27.29 | $27.21 | 17,296,650 |
| 2021-08-20 | $26.41 | $26.70 | $26.00 | $26.26 | $26.18 | 8,659,360 |
| 2021-08-19 | $26.40 | $26.85 | $26.13 | $26.58 | $26.50 | 8,689,270 |
| 2021-08-18 | $26.00 | $26.49 | $25.92 | $26.44 | $26.36 | 7,756,580 |
| 2021-08-17 | $26.58 | $26.85 | $26.02 | $26.03 | $25.95 | 10,993,720 |
| 2021-08-16 | $26.90 | $27.18 | $26.60 | $26.65 | $26.57 | 8,824,140 |
| 2021-08-13 | $27.10 | $27.49 | $26.86 | $26.96 | $26.88 | 10,511,640 |
| 2021-08-12 | $27.45 | $27.59 | $26.96 | $27.12 | $27.04 | 12,160,650 |
| 2021-08-11 | $27.69 | $27.89 | $27.40 | $27.50 | $27.42 | 12,562,820 |
| 2021-08-10 | $27.10 | $28.09 | $27.01 | $27.62 | $27.54 | 22,568,410 |
| 2021-08-09 | $27.00 | $27.43 | $26.75 | $27.19 | $27.11 | 10,915,580 |
| 2021-08-06 | $27.00 | $27.30 | $26.60 | $27.00 | $26.92 | 14,200,590 |
| 2021-08-05 | $26.23 | $27.59 | $26.06 | $27.12 | $27.04 | 22,982,590 |
| 2021-08-04 | $26.00 | $26.38 | $25.91 | $26.24 | $26.16 | 8,044,930 |
| 2021-08-03 | $26.20 | $26.58 | $25.89 | $26.00 | $25.92 | 11,235,420 |
| 2021-08-02 | $25.18 | $26.40 | $24.83 | $26.25 | $26.17 | 15,271,490 |
| 2021-07-30 | $25.60 | $25.60 | $24.68 | $25.22 | $25.15 | 12,793,210 |
| 2021-07-29 | $25.52 | $25.98 | $25.52 | $25.62 | $25.54 | 9,166,050 |
| 2021-07-28 | $27.22 | $27.28 | $25.26 | $25.52 | $25.44 | 17,148,940 |
| 2021-07-27 | $27.60 | $27.96 | $27.04 | $27.42 | $27.34 | 18,572,010 |
| 2021-07-26 | $27.08 | $27.74 | $26.95 | $27.36 | $27.28 | 16,339,940 |
| 2021-07-23 | $26.88 | $27.50 | $26.58 | $27.12 | $27.04 | 11,273,170 |
| 2021-07-22 | $27.19 | $27.25 | $26.70 | $26.96 | $26.78 | 9,074,050 |
| 2021-07-21 | $27.28 | $27.33 | $27.16 | $27.19 | $27.01 | 7,930,860 |
| 2021-07-20 | $26.94 | $27.29 | $26.90 | $27.22 | $27.04 | 5,914,430 |
| 2021-07-19 | $27.67 | $27.67 | $27.01 | $27.17 | $26.99 | 7,932,230 |
| 2021-07-16 | $26.90 | $27.77 | $26.66 | $27.45 | $27.27 | 15,250,790 |
| 2021-07-15 | $26.65 | $26.95 | $26.24 | $26.92 | $26.74 | 10,214,870 |
| 2021-07-14 | $27.18 | $27.18 | $26.68 | $26.68 | $26.50 | 9,719,300 |
| 2021-07-13 | $27.35 | $27.38 | $26.98 | $27.16 | $26.98 | 8,024,130 |
| 2021-07-12 | $27.18 | $27.52 | $27.09 | $27.34 | $27.16 | 8,302,470 |
| 2021-07-09 | $27.41 | $27.41 | $26.95 | $27.09 | $26.91 | 8,821,480 |
| 2021-07-08 | $27.20 | $27.88 | $27.03 | $27.48 | $27.30 | 11,332,180 |
| 2021-07-07 | $27.00 | $27.26 | $26.92 | $27.08 | $26.90 | 6,762,520 |
| 2021-07-06 | $27.18 | $27.24 | $26.90 | $27.04 | $26.86 | 7,457,900 |
| 2021-07-05 | $27.06 | $27.28 | $26.80 | $27.18 | $27.00 | 7,624,560 |
| 2021-07-02 | $28.62 | $28.78 | $26.90 | $27.03 | $26.85 | 24,023,790 |
| 2021-07-01 | $29.40 | $29.48 | $28.55 | $28.62 | $28.43 | 12,400,230 |
| 2021-06-30 | $29.10 | $29.28 | $29.02 | $29.26 | $29.07 | 6,050,400 |
| 2021-06-29 | $29.28 | $29.54 | $29.05 | $29.09 | $28.90 | 8,280,140 |
| 2021-06-28 | $29.27 | $29.77 | $29.16 | $29.41 | $29.22 | 10,165,790 |
| 2021-06-25 | $29.16 | $29.43 | $29.01 | $29.26 | $29.07 | 9,437,960 |
| 2021-06-24 | $29.49 | $29.67 | $29.20 | $29.25 | $29.06 | 8,660,650 |
| 2021-06-23 | $29.45 | $29.56 | $29.10 | $29.42 | $29.23 | 11,155,560 |
| 2021-06-22 | $30.13 | $30.20 | $29.18 | $29.49 | $29.29 | 20,738,770 |
| 2021-06-21 | $29.79 | $30.32 | $29.60 | $30.21 | $30.01 | 13,991,240 |
| 2021-06-18 | $29.70 | $30.33 | $29.41 | $29.79 | $29.59 | 12,745,060 |
| 2021-06-17 | $30.43 | $30.43 | $29.40 | $29.70 | $29.50 | 12,733,200 |
| 2021-06-16 | $29.27 | $30.25 | $29.27 | $30.10 | $29.90 | 15,539,130 |
| 2021-06-15 | $29.20 | $29.61 | $28.97 | $29.09 | $28.90 | 9,341,220 |
| 2021-06-14 | $29.35 | $29.35 | $29.35 | $29.35 | $29.16 | 0 |
| 2021-06-11 | $30.41 | $30.55 | $29.30 | $29.35 | $29.16 | 17,697,460 |
| 2021-06-10 | $30.08 | $30.60 | $29.84 | $30.57 | $30.37 | 13,916,010 |
| 2021-06-09 | $30.01 | $30.24 | $29.80 | $30.05 | $29.85 | 9,359,610 |
| 2021-06-08 | $30.18 | $30.20 | $29.54 | $29.94 | $29.74 | 10,213,300 |
| 2021-06-07 | $29.89 | $30.18 | $29.89 | $30.09 | $29.89 | 6,150,110 |
| 2021-06-04 | $29.60 | $30.10 | $29.51 | $29.89 | $29.69 | 6,188,010 |
| 2021-06-03 | $29.97 | $30.18 | $29.72 | $29.73 | $29.53 | 7,393,060 |
| 2021-06-02 | $30.52 | $30.83 | $29.92 | $29.97 | $29.77 | 10,033,330 |
| 2021-06-01 | $30.60 | $31.17 | $30.41 | $30.62 | $30.42 | 12,152,990 |
| 2021-05-31 | $30.02 | $30.87 | $30.02 | $30.72 | $30.52 | 18,831,270 |
| 2021-05-28 | $29.90 | $30.15 | $29.59 | $29.75 | $29.55 | 9,205,720 |
| 2021-05-27 | $30.00 | $30.16 | $29.90 | $30.02 | $29.82 | 8,178,050 |
| 2021-05-26 | $30.00 | $30.28 | $29.76 | $29.93 | $29.73 | 11,557,640 |
| 2021-05-25 | $29.29 | $30.16 | $29.23 | $29.98 | $29.78 | 14,038,660 |
| 2021-05-24 | $29.02 | $29.40 | $28.97 | $29.29 | $29.10 | 4,965,000 |
| 2021-05-21 | $29.37 | $29.46 | $29.01 | $29.02 | $28.83 | 6,285,350 |
| 2021-05-20 | $29.30 | $29.74 | $29.21 | $29.35 | $29.16 | 6,884,940 |
| 2021-05-19 | $29.65 | $29.67 | $29.26 | $29.41 | $29.22 | 8,474,850 |
| 2021-05-18 | $29.59 | $29.98 | $29.18 | $29.70 | $29.50 | 10,000,680 |
| 2021-05-17 | $30.85 | $30.85 | $29.71 | $29.74 | $29.54 | 12,819,490 |
| 2021-05-14 | $29.50 | $29.79 | $29.30 | $29.78 | $29.58 | 9,113,690 |
| 2021-05-13 | $29.32 | $29.79 | $29.21 | $29.31 | $29.12 | 6,268,240 |
| 2021-05-12 | $29.26 | $29.46 | $29.00 | $29.44 | $29.25 | 5,313,400 |
| 2021-05-11 | $28.82 | $29.47 | $28.60 | $29.40 | $29.21 | 9,637,740 |
| 2021-05-10 | $28.97 | $28.97 | $28.26 | $28.84 | $28.65 | 9,898,910 |
| 2021-05-07 | $29.28 | $29.45 | $28.95 | $28.99 | $28.80 | 10,050,780 |
| 2021-05-06 | $29.04 | $29.58 | $29.01 | $29.24 | $29.05 | 7,527,280 |
| 2021-05-05 | $29.24 | $29.24 | $29.24 | $29.24 | $29.05 | 0 |
| 2021-05-04 | $29.24 | $29.24 | $29.24 | $29.24 | $29.05 | 0 |
| 2021-04-30 | $30.15 | $30.40 | $29.05 | $29.24 | $29.05 | 18,474,430 |
| 2021-04-29 | $30.26 | $30.85 | $29.92 | $30.11 | $29.91 | 9,629,140 |
| 2021-04-28 | $30.20 | $30.52 | $29.88 | $30.43 | $30.23 | 7,658,300 |
| 2021-04-27 | $30.70 | $30.75 | $29.87 | $30.04 | $29.84 | 13,524,490 |
| 2021-04-26 | $32.69 | $32.90 | $30.68 | $30.69 | $30.49 | 20,957,160 |
| 2021-04-23 | $31.49 | $32.07 | $31.40 | $32.04 | $31.83 | 10,917,950 |
| 2021-04-22 | $32.06 | $32.29 | $31.51 | $31.58 | $31.37 | 12,085,970 |
| 2021-04-21 | $31.36 | $33.20 | $30.88 | $32.00 | $31.79 | 21,821,850 |
| 2021-04-20 | $32.54 | $32.76 | $31.51 | $31.55 | $31.34 | 17,389,040 |
| 2021-04-19 | $32.13 | $32.92 | $31.85 | $32.54 | $32.32 | 16,723,720 |
| 2021-04-16 | $32.18 | $32.75 | $31.57 | $32.50 | $32.28 | 13,695,420 |
| 2021-04-15 | $32.20 | $32.35 | $31.80 | $31.93 | $31.72 | 8,442,650 |
| 2021-04-14 | $31.16 | $32.09 | $31.15 | $31.99 | $31.78 | 9,596,280 |
| 2021-04-13 | $30.83 | $31.56 | $30.80 | $31.31 | $31.10 | 7,915,360 |
| 2021-04-12 | $31.46 | $32.00 | $30.92 | $31.14 | $30.93 | 8,440,570 |
| 2021-04-09 | $32.00 | $32.03 | $31.35 | $31.64 | $31.43 | 10,411,080 |
| 2021-04-08 | $31.46 | $33.20 | $31.32 | $32.00 | $31.79 | 24,205,740 |
| 2021-04-07 | $31.44 | $31.67 | $31.06 | $31.60 | $31.39 | 10,109,270 |
| 2021-04-06 | $30.88 | $31.80 | $30.76 | $31.44 | $31.23 | 14,251,540 |
| 2021-04-05 | $30.89 | $30.89 | $30.89 | $30.89 | $30.69 | 0 |
| 2021-04-02 | $30.28 | $30.99 | $30.15 | $30.89 | $30.69 | 9,462,380 |
| 2021-04-01 | $30.05 | $30.58 | $29.95 | $30.30 | $30.10 | 7,111,370 |
| 2021-03-31 | $30.64 | $30.70 | $29.83 | $29.99 | $29.79 | 7,956,360 |
| 2021-03-30 | $30.73 | $31.06 | $30.30 | $30.64 | $30.44 | 12,158,770 |
| 2021-03-29 | $30.10 | $31.91 | $30.10 | $30.77 | $30.57 | 19,888,690 |
| 2021-03-26 | $29.75 | $29.97 | $29.58 | $29.79 | $29.59 | 6,787,420 |
| 2021-03-25 | $29.45 | $30.03 | $29.41 | $29.75 | $29.55 | 8,745,940 |
| 2021-03-24 | $29.08 | $29.82 | $28.80 | $29.75 | $29.55 | 10,668,900 |
| 2021-03-23 | $29.32 | $29.47 | $28.95 | $29.07 | $28.88 | 5,739,670 |
| 2021-03-22 | $29.07 | $29.45 | $28.88 | $29.30 | $29.11 | 6,099,640 |
| 2021-03-19 | $29.10 | $29.41 | $28.71 | $29.07 | $28.88 | 9,481,700 |
| 2021-03-18 | $29.44 | $29.66 | $29.17 | $29.41 | $29.22 | 5,933,270 |
| 2021-03-17 | $29.09 | $29.62 | $28.95 | $29.43 | $29.24 | 7,378,670 |
| 2021-03-16 | $29.20 | $29.33 | $28.82 | $29.09 | $28.90 | 6,228,810 |
| 2021-03-15 | $29.45 | $29.47 | $28.90 | $29.04 | $28.85 | 7,262,040 |
| 2021-03-12 | $29.90 | $29.90 | $29.18 | $29.52 | $29.32 | 6,325,700 |
| 2021-03-11 | $29.32 | $29.68 | $29.22 | $29.58 | $29.38 | 6,435,220 |
| 2021-03-10 | $29.90 | $30.10 | $29.00 | $29.27 | $29.08 | 8,041,750 |
| 2021-03-09 | $30.80 | $30.92 | $28.91 | $29.64 | $29.44 | 14,979,220 |
| 2021-03-08 | $32.15 | $32.42 | $31.00 | $31.06 | $30.85 | 13,081,830 |
| 2021-03-05 | $31.75 | $32.18 | $31.20 | $32.09 | $31.88 | 9,186,290 |
| 2021-03-04 | $31.80 | $32.68 | $31.59 | $31.97 | $31.76 | 13,371,890 |
| 2021-03-03 | $31.51 | $31.96 | $31.45 | $31.83 | $31.62 | 9,158,140 |
| 2021-03-02 | $32.38 | $32.88 | $31.77 | $32.07 | $31.86 | 11,765,410 |
| 2021-03-01 | $31.79 | $32.36 | $31.49 | $32.35 | $32.14 | 9,174,930 |
| 2021-02-26 | $32.20 | $32.66 | $31.79 | $31.80 | $31.59 | 12,979,710 |
| 2021-02-25 | $33.39 | $33.72 | $32.87 | $33.12 | $32.90 | 13,091,240 |
| 2021-02-24 | $33.20 | $33.81 | $32.33 | $33.05 | $32.83 | 14,730,430 |
| 2021-02-23 | $32.26 | $33.30 | $31.78 | $32.89 | $32.67 | 15,771,920 |
| 2021-02-22 | $32.91 | $33.36 | $32.40 | $32.40 | $32.19 | 14,981,480 |
| 2021-02-19 | $32.26 | $32.92 | $32.13 | $32.87 | $32.65 | 10,431,460 |
| 2021-02-18 | $32.74 | $33.14 | $32.13 | $32.26 | $32.05 | 15,243,430 |
| 2021-02-17 | $32.01 | $32.01 | $32.01 | $32.01 | $31.80 | 0 |
| 2021-02-16 | $32.01 | $32.01 | $32.01 | $32.01 | $31.80 | 0 |
| 2021-02-15 | $32.01 | $32.01 | $32.01 | $32.01 | $31.80 | 0 |
| 2021-02-12 | $32.01 | $32.01 | $32.01 | $32.01 | $31.80 | 0 |
| 2021-02-11 | $32.01 | $32.01 | $32.01 | $32.01 | $31.80 | 0 |
| 2021-02-10 | $31.92 | $32.18 | $31.55 | $32.01 | $31.80 | 11,034,710 |
| 2021-02-09 | $30.99 | $31.99 | $30.92 | $31.89 | $31.68 | 14,830,590 |
| 2021-02-08 | $30.99 | $31.14 | $30.05 | $30.91 | $30.71 | 10,577,100 |
| 2021-02-05 | $31.50 | $31.85 | $30.77 | $31.23 | $31.02 | 12,573,460 |
| 2021-02-04 | $30.66 | $32.98 | $30.63 | $31.46 | $31.25 | 20,623,350 |
| 2021-02-03 | $32.17 | $32.17 | $30.50 | $30.61 | $30.41 | 21,694,020 |
| 2021-02-02 | $31.92 | $32.69 | $31.78 | $32.18 | $31.97 | 12,897,140 |
| 2021-02-01 | $32.28 | $32.28 | $31.47 | $31.92 | $31.71 | 12,881,070 |
| 2021-01-29 | $33.90 | $34.64 | $31.50 | $32.40 | $32.19 | 30,639,190 |
| 2021-01-28 | $34.20 | $34.97 | $33.66 | $34.05 | $33.82 | 19,582,200 |
| 2021-01-27 | $34.25 | $35.09 | $34.15 | $34.30 | $34.07 | 19,861,860 |
| 2021-01-26 | $37.08 | $37.20 | $34.55 | $34.57 | $34.34 | 37,829,330 |
| 2021-01-25 | $37.91 | $37.94 | $36.40 | $37.44 | $37.19 | 35,950,070 |
| 2021-01-22 | $37.00 | $38.19 | $36.86 | $37.90 | $37.65 | 56,290,760 |
| 2021-01-21 | $34.21 | $37.59 | $34.20 | $37.59 | $37.34 | 72,558,330 |
| 2021-01-20 | $34.09 | $34.34 | $33.65 | $34.17 | $33.94 | 14,330,700 |
| 2021-01-19 | $34.47 | $35.19 | $33.68 | $34.07 | $33.84 | 23,140,050 |
| 2021-01-18 | $34.60 | $35.34 | $34.42 | $34.76 | $34.53 | 18,440,360 |
| 2021-01-15 | $34.20 | $35.27 | $33.45 | $34.57 | $34.34 | 23,728,980 |
| 2021-01-14 | $37.38 | $37.39 | $34.00 | $34.23 | $34.00 | 43,344,540 |
| 2021-01-13 | $37.75 | $38.50 | $37.13 | $37.70 | $37.45 | 33,935,130 |
| 2021-01-12 | $36.21 | $38.30 | $36.13 | $37.88 | $37.63 | 39,492,720 |
| 2021-01-11 | $37.03 | $38.50 | $36.09 | $36.81 | $36.57 | 38,686,750 |
| 2021-01-08 | $36.46 | $37.50 | $36.13 | $36.81 | $36.57 | 34,436,380 |
| 2021-01-07 | $35.70 | $37.05 | $35.64 | $36.71 | $36.47 | 41,372,870 |
| 2021-01-06 | $36.80 | $37.65 | $35.78 | $36.00 | $35.76 | 64,207,280 |
| 2021-01-05 | $33.12 | $36.85 | $33.12 | $36.85 | $36.61 | 45,118,700 |
| 2021-01-04 | $32.40 | $33.98 | $32.39 | $33.50 | $33.28 | 31,762,110 |
| 2021-01-01 | $32.18 | $32.18 | $32.18 | $32.18 | $31.97 | 0 |
| 2020-12-31 | $30.92 | $32.37 | $30.91 | $32.18 | $31.97 | 17,436,830 |
| 2020-12-30 | $31.44 | $31.44 | $30.63 | $31.20 | $30.99 | 12,992,310 |
| 2020-12-29 | $32.25 | $32.46 | $31.48 | $31.52 | $31.31 | 10,424,410 |
| 2020-12-28 | $31.97 | $32.80 | $31.71 | $32.20 | $31.99 | 10,951,610 |
| 2020-12-25 | $32.00 | $32.40 | $31.21 | $32.07 | $31.86 | 15,221,150 |
| 2020-12-24 | $31.42 | $33.60 | $31.41 | $32.42 | $32.21 | 30,671,340 |
| 2020-12-23 | $30.17 | $30.91 | $30.09 | $30.91 | $30.71 | 9,790,520 |
| 2020-12-22 | $31.04 | $31.29 | $30.11 | $30.17 | $29.97 | 10,269,350 |
| 2020-12-21 | $30.60 | $31.10 | $30.23 | $31.10 | $30.89 | 8,580,770 |
| 2020-12-18 | $30.79 | $31.15 | $30.50 | $30.50 | $30.30 | 9,253,210 |
| 2020-12-17 | $30.83 | $30.83 | $29.90 | $30.80 | $30.60 | 12,437,800 |
| 2020-12-16 | $31.00 | $31.22 | $30.69 | $30.79 | $30.59 | 6,693,060 |
| 2020-12-15 | $31.20 | $31.43 | $30.90 | $31.21 | $31.00 | 6,906,150 |
| 2020-12-14 | $30.87 | $31.45 | $30.74 | $31.18 | $30.97 | 6,938,270 |
| 2020-12-11 | $31.31 | $31.47 | $30.60 | $30.88 | $30.68 | 11,285,810 |
| 2020-12-10 | $31.15 | $31.88 | $31.13 | $31.46 | $31.25 | 8,572,460 |
| 2020-12-09 | $32.69 | $32.81 | $31.58 | $31.65 | $31.44 | 14,430,170 |
| 2020-12-08 | $33.33 | $33.69 | $32.69 | $32.70 | $32.48 | 8,225,210 |
| 2020-12-07 | $33.86 | $34.00 | $33.27 | $33.50 | $33.28 | 7,673,620 |
| 2020-12-04 | $33.79 | $34.09 | $33.36 | $33.84 | $33.62 | 8,841,850 |
| 2020-12-03 | $34.81 | $34.82 | $33.92 | $33.95 | $33.73 | 11,551,780 |
| 2020-12-02 | $34.22 | $34.96 | $34.14 | $34.74 | $34.51 | 17,579,960 |
| 2020-12-01 | $34.13 | $34.44 | $33.92 | $34.12 | $33.89 | 10,393,740 |
| 2020-11-30 | $34.14 | $34.70 | $33.88 | $34.00 | $33.77 | 12,666,440 |
| 2020-11-27 | $33.90 | $34.68 | $33.45 | $34.16 | $33.93 | 13,056,720 |
| 2020-11-26 | $33.31 | $34.25 | $33.25 | $33.94 | $33.72 | 14,576,020 |
| 2020-11-25 | $34.05 | $34.36 | $33.12 | $33.18 | $32.96 | 12,509,150 |
| 2020-11-24 | $34.70 | $34.90 | $34.00 | $34.07 | $33.84 | 20,207,480 |
| 2020-11-23 | $33.15 | $35.15 | $32.50 | $35.04 | $34.81 | 29,065,810 |
| 2020-11-20 | $33.18 | $33.50 | $32.74 | $33.14 | $32.92 | 12,551,290 |
| 2020-11-19 | $32.25 | $33.39 | $31.90 | $33.17 | $32.95 | 17,397,190 |
| 2020-11-18 | $32.50 | $32.95 | $32.12 | $32.52 | $32.30 | 8,848,850 |
| 2020-11-17 | $32.20 | $32.94 | $31.98 | $32.39 | $32.18 | 13,241,260 |
| 2020-11-16 | $32.00 | $32.25 | $31.80 | $32.05 | $31.84 | 5,917,950 |
| 2020-11-13 | $31.63 | $32.29 | $31.12 | $32.01 | $31.80 | 7,622,520 |
| 2020-11-12 | $31.65 | $32.24 | $31.53 | $31.63 | $31.42 | 6,514,220 |
| 2020-11-11 | $32.14 | $32.64 | $31.50 | $31.68 | $31.47 | 7,310,850 |
| 2020-11-10 | $33.06 | $33.14 | $32.22 | $32.35 | $32.14 | 8,092,830 |
| 2020-11-09 | $32.00 | $33.20 | $31.96 | $32.89 | $32.67 | 13,215,730 |
| 2020-11-06 | $32.29 | $32.42 | $31.81 | $32.00 | $31.79 | 7,078,440 |
| 2020-11-05 | $32.10 | $32.30 | $31.60 | $32.22 | $32.01 | 9,837,020 |
| 2020-11-04 | $31.92 | $32.30 | $31.50 | $31.93 | $31.72 | 8,138,990 |
| 2020-11-03 | $30.35 | $31.99 | $30.32 | $31.91 | $31.70 | 12,701,120 |
| 2020-11-02 | $31.09 | $31.53 | $30.09 | $30.32 | $30.12 | 11,170,680 |
| 2020-10-30 | $32.13 | $32.61 | $31.20 | $31.37 | $31.16 | 9,315,630 |
| 2020-10-29 | $31.72 | $32.18 | $31.50 | $31.98 | $31.77 | 6,938,000 |
| 2020-10-28 | $33.08 | $33.10 | $31.78 | $32.09 | $31.88 | 10,597,960 |
| 2020-10-27 | $33.14 | $33.45 | $32.86 | $33.18 | $32.96 | 5,614,340 |
| 2020-10-26 | $33.05 | $33.33 | $32.68 | $33.14 | $32.92 | 5,656,840 |
| 2020-10-23 | $33.40 | $33.78 | $33.01 | $33.15 | $32.93 | 5,880,220 |
| 2020-10-22 | $33.35 | $33.40 | $33.02 | $33.30 | $33.08 | 5,675,010 |
| 2020-10-21 | $34.22 | $34.28 | $33.35 | $33.48 | $33.26 | 7,918,200 |
| 2020-10-20 | $34.51 | $34.70 | $33.76 | $34.29 | $34.06 | 7,971,270 |
| 2020-10-19 | $34.75 | $35.18 | $34.56 | $34.74 | $34.51 | 9,167,810 |
| 2020-10-16 | $35.18 | $35.20 | $34.32 | $34.62 | $34.39 | 9,817,880 |
| 2020-10-15 | $34.61 | $35.58 | $34.50 | $35.33 | $35.10 | 16,602,400 |
| 2020-10-14 | $34.80 | $35.59 | $34.61 | $34.75 | $34.52 | 14,106,000 |
| 2020-10-13 | $34.97 | $34.97 | $34.50 | $34.80 | $34.57 | 10,397,070 |
| 2020-10-12 | $33.91 | $35.09 | $33.81 | $35.00 | $34.77 | 16,132,470 |
| 2020-10-09 | $33.96 | $34.00 | $33.55 | $33.76 | $33.54 | 8,325,990 |
| 2020-10-08 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2020-10-07 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2020-10-06 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2020-10-05 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2020-10-02 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2020-10-01 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2020-09-30 | $33.77 | $33.80 | $33.06 | $33.25 | $33.03 | 8,075,280 |
| 2020-09-29 | $33.10 | $33.74 | $33.00 | $33.55 | $33.33 | 12,881,120 |
| 2020-09-28 | $33.37 | $33.71 | $32.64 | $32.69 | $32.47 | 7,335,300 |
| 2020-09-25 | $33.51 | $34.00 | $33.24 | $33.49 | $33.27 | 6,782,460 |
| 2020-09-24 | $34.02 | $34.04 | $33.21 | $33.22 | $33.00 | 9,867,040 |
| 2020-09-23 | $34.69 | $34.84 | $34.05 | $34.28 | $34.05 | 7,426,600 |
| 2020-09-22 | $35.12 | $35.22 | $34.65 | $34.67 | $34.44 | 10,685,490 |
| 2020-09-21 | $35.25 | $36.25 | $35.01 | $35.60 | $35.36 | 17,519,450 |
| 2020-09-18 | $34.00 | $34.99 | $33.85 | $34.99 | $34.76 | 13,560,740 |
| 2020-09-17 | $33.68 | $34.20 | $33.45 | $34.00 | $33.77 | 9,908,950 |
| 2020-09-16 | $34.21 | $34.28 | $33.50 | $33.64 | $33.42 | 8,943,770 |
| 2020-09-15 | $33.70 | $34.40 | $33.38 | $34.20 | $33.97 | 12,046,280 |
| 2020-09-14 | $34.00 | $34.16 | $33.57 | $33.72 | $33.50 | 11,278,070 |
| 2020-09-11 | $33.80 | $34.20 | $33.10 | $33.90 | $33.68 | 14,286,000 |
| 2020-09-10 | $36.35 | $36.52 | $32.50 | $34.01 | $33.78 | 23,559,790 |
| 2020-09-09 | $35.70 | $36.62 | $35.30 | $36.08 | $35.84 | 19,671,040 |
| 2020-09-08 | $36.21 | $36.70 | $35.02 | $36.05 | $35.81 | 18,006,610 |
| 2020-09-07 | $37.27 | $37.43 | $36.00 | $36.21 | $35.97 | 19,251,200 |
| 2020-09-04 | $36.09 | $37.44 | $36.00 | $37.30 | $37.05 | 18,818,190 |
| 2020-09-03 | $37.73 | $37.74 | $36.69 | $36.88 | $36.64 | 28,292,480 |
| 2020-09-02 | $39.70 | $39.70 | $37.95 | $38.04 | $37.79 | 36,652,670 |
| 2020-09-01 | $39.43 | $40.26 | $39.16 | $39.70 | $39.44 | 28,570,950 |
| 2020-08-31 | $40.01 | $40.31 | $38.90 | $39.46 | $39.20 | 34,981,440 |
| 2020-08-28 | $38.54 | $39.76 | $38.52 | $39.42 | $39.16 | 31,050,900 |
| 2020-08-27 | $38.80 | $38.80 | $37.66 | $38.53 | $38.27 | 24,429,980 |
| 2020-08-26 | $37.71 | $39.22 | $37.51 | $38.80 | $38.54 | 36,128,740 |
| 2020-08-25 | $39.62 | $39.84 | $37.93 | $38.31 | $38.06 | 39,687,360 |
| 2020-08-24 | $40.30 | $40.30 | $38.88 | $39.62 | $39.36 | 39,158,000 |
| 2020-08-21 | $42.50 | $42.70 | $39.53 | $40.40 | $40.13 | 62,467,200 |
| 2020-08-20 | $44.80 | $45.97 | $40.84 | $41.55 | $41.27 | 111,021,810 |
| 2020-08-19 | $42.26 | $45.38 | $41.45 | $45.38 | $45.08 | 100,332,340 |
| 2020-08-18 | $39.00 | $43.38 | $38.72 | $41.25 | $40.98 | 91,695,750 |
| 2020-08-17 | $38.38 | $39.72 | $37.12 | $39.72 | $39.46 | 59,921,400 |
| 2020-08-14 | $35.62 | $36.60 | $35.50 | $36.11 | $35.87 | 23,396,130 |
| 2020-08-13 | $36.08 | $36.60 | $35.30 | $35.45 | $35.22 | 22,950,050 |
| 2020-08-12 | $37.91 | $37.91 | $35.02 | $35.99 | $35.75 | 44,702,040 |
| 2020-08-11 | $38.44 | $39.95 | $38.01 | $38.28 | $38.03 | 41,911,800 |
| 2020-08-10 | $38.65 | $41.30 | $38.50 | $39.09 | $38.83 | 58,275,600 |
| 2020-08-07 | $39.37 | $39.56 | $37.71 | $38.68 | $38.42 | 49,493,450 |
| 2020-08-06 | $39.30 | $41.10 | $38.65 | $39.94 | $39.68 | 63,501,660 |
| 2020-08-05 | $37.60 | $40.49 | $37.55 | $39.76 | $39.50 | 68,105,810 |
| 2020-08-04 | $40.50 | $42.75 | $38.00 | $38.42 | $38.17 | 113,124,830 |
| 2020-08-03 | $35.74 | $38.86 | $35.57 | $38.86 | $38.60 | 52,470,640 |
| 2020-07-31 | $35.41 | $36.36 | $34.72 | $35.33 | $35.10 | 45,717,040 |
| 2020-07-30 | $35.90 | $37.00 | $35.15 | $35.41 | $35.18 | 55,119,690 |
| 2020-07-29 | $33.16 | $34.87 | $32.88 | $34.75 | $34.52 | 30,378,040 |
| 2020-07-28 | $33.10 | $34.08 | $32.90 | $33.44 | $33.22 | 17,264,920 |
| 2020-07-27 | $33.95 | $33.97 | $32.45 | $32.95 | $32.73 | 23,500,620 |
| 2020-07-24 | $36.00 | $36.18 | $33.96 | $33.99 | $33.76 | 47,758,220 |
| 2020-07-23 | $35.00 | $36.45 | $34.30 | $35.88 | $35.64 | 56,511,500 |
| 2020-07-22 | $34.75 | $35.88 | $34.44 | $34.64 | $34.41 | 29,627,330 |
| 2020-07-21 | $35.77 | $35.77 | $34.36 | $34.55 | $34.32 | 26,805,370 |
| 2020-07-20 | $33.60 | $35.97 | $33.60 | $35.78 | $35.54 | 39,951,150 |
| 2020-07-17 | $32.81 | $33.99 | $32.61 | $33.30 | $33.08 | 24,649,410 |
| 2020-07-16 | $34.01 | $34.88 | $32.14 | $32.67 | $32.45 | 30,428,080 |
| 2020-07-15 | $35.91 | $36.20 | $34.21 | $34.28 | $34.05 | 33,555,580 |
| 2020-07-14 | $35.00 | $36.91 | $35.00 | $35.91 | $35.67 | 48,227,280 |
| 2020-07-13 | $34.75 | $35.47 | $34.00 | $35.47 | $35.24 | 53,645,840 |
| 2020-07-10 | $37.11 | $37.16 | $35.60 | $35.70 | $35.46 | 49,965,280 |
| 2020-07-09 | $38.10 | $38.47 | $36.00 | $37.10 | $36.85 | 73,103,140 |
| 2020-07-08 | $33.81 | $37.09 | $33.80 | $37.09 | $36.75 | 75,520,520 |
| 2020-07-07 | $34.15 | $34.77 | $32.93 | $33.72 | $33.41 | 51,645,740 |
| 2020-07-06 | $31.51 | $33.99 | $31.50 | $33.65 | $33.34 | 48,002,680 |
| 2020-07-03 | $31.50 | $31.56 | $31.12 | $31.43 | $31.14 | 19,361,420 |
| 2020-07-02 | $30.96 | $31.45 | $30.73 | $31.40 | $31.11 | 18,686,020 |
| 2020-07-01 | $30.88 | $30.99 | $30.66 | $30.98 | $30.69 | 14,121,730 |
| 2020-06-30 | $31.05 | $31.18 | $30.73 | $30.83 | $30.54 | 12,120,310 |
| 2020-06-29 | $30.80 | $31.24 | $30.52 | $30.73 | $30.44 | 14,307,370 |
| 2020-06-26 | $31.05 | $31.05 | $31.05 | $31.05 | $30.76 | 0 |
| 2020-06-25 | $31.05 | $31.05 | $31.05 | $31.05 | $30.76 | 0 |
| 2020-06-24 | $32.30 | $32.30 | $30.88 | $31.05 | $30.76 | 37,201,610 |
| 2020-06-23 | $33.18 | $33.49 | $32.32 | $32.34 | $32.04 | 32,543,480 |
| 2020-06-22 | $32.72 | $33.09 | $32.40 | $32.62 | $32.32 | 20,420,960 |
| 2020-06-19 | $32.40 | $32.56 | $32.15 | $32.44 | $32.14 | 16,988,260 |
| 2020-06-18 | $33.47 | $33.47 | $32.08 | $32.46 | $32.16 | 29,147,030 |
| 2020-06-17 | $32.96 | $33.63 | $32.70 | $33.53 | $33.22 | 30,671,320 |
| 2020-06-16 | $32.70 | $33.10 | $32.11 | $32.78 | $32.48 | 21,514,950 |
| 2020-06-15 | $33.41 | $33.68 | $32.78 | $32.91 | $32.60 | 20,469,490 |
| 2020-06-12 | $32.00 | $33.18 | $31.95 | $33.18 | $32.87 | 19,439,120 |
| 2020-06-11 | $32.45 | $33.40 | $32.36 | $32.84 | $32.53 | 23,292,870 |
| 2020-06-10 | $32.14 | $32.71 | $31.76 | $32.55 | $32.25 | 15,079,360 |
| 2020-06-09 | $32.80 | $33.11 | $31.89 | $32.26 | $31.96 | 19,731,990 |
| 2020-06-08 | $33.30 | $33.77 | $32.85 | $32.86 | $32.55 | 19,043,880 |
| 2020-06-05 | $32.75 | $33.48 | $32.55 | $33.03 | $32.72 | 16,885,920 |
| 2020-06-04 | $32.80 | $33.26 | $32.39 | $32.80 | $32.50 | 18,780,640 |
| 2020-06-03 | $32.63 | $33.63 | $32.54 | $32.98 | $32.67 | 28,455,510 |
| 2020-06-02 | $32.41 | $33.83 | $32.26 | $32.98 | $32.67 | 33,375,310 |
| 2020-06-01 | $32.90 | $33.00 | $32.10 | $32.61 | $32.31 | 29,703,280 |
| 2020-05-29 | $31.43 | $33.18 | $30.80 | $32.21 | $31.91 | 33,325,320 |
| 2020-05-28 | $31.55 | $32.08 | $30.40 | $30.99 | $30.70 | 22,795,500 |
| 2020-05-27 | $31.98 | $32.80 | $31.68 | $31.77 | $31.47 | 21,099,150 |
| 2020-05-26 | $31.45 | $31.93 | $31.45 | $31.88 | $31.58 | 13,537,810 |
| 2020-05-25 | $32.19 | $32.22 | $31.08 | $31.34 | $31.05 | 17,559,250 |
| 2020-05-22 | $32.82 | $33.66 | $32.20 | $32.48 | $32.18 | 22,188,430 |
| 2020-05-21 | $33.09 | $33.37 | $32.00 | $32.62 | $32.32 | 20,973,090 |
| 2020-05-20 | $34.97 | $34.97 | $33.03 | $33.08 | $32.77 | 29,827,540 |
| 2020-05-19 | $34.60 | $35.12 | $34.25 | $34.80 | $34.48 | 20,616,220 |
| 2020-05-18 | $34.50 | $35.64 | $33.85 | $34.50 | $34.18 | 32,908,860 |
| 2020-05-15 | $35.14 | $35.14 | $34.40 | $34.40 | $34.08 | 20,864,290 |
| 2020-05-14 | $34.49 | $35.36 | $34.00 | $35.01 | $34.68 | 28,859,470 |
| 2020-05-13 | $34.50 | $35.15 | $34.24 | $34.68 | $34.36 | 18,848,790 |
| 2020-05-12 | $34.30 | $35.55 | $33.99 | $34.83 | $34.51 | 31,552,380 |
| 2020-05-11 | $34.40 | $34.40 | $33.60 | $34.38 | $34.06 | 31,836,570 |
| 2020-05-08 | $32.91 | $35.26 | $32.64 | $34.55 | $34.23 | 48,962,890 |
| 2020-05-07 | $32.61 | $33.17 | $32.43 | $32.47 | $32.17 | 19,622,890 |
| 2020-05-06 | $33.25 | $33.80 | $32.38 | $32.96 | $32.65 | 30,963,160 |
| 2020-05-05 | $32.88 | $32.88 | $32.88 | $32.88 | $32.57 | 0 |
| 2020-05-04 | $32.88 | $32.88 | $32.88 | $32.88 | $32.57 | 0 |
| 2020-05-01 | $32.88 | $32.88 | $32.88 | $32.88 | $32.57 | 0 |
| 2020-04-30 | $31.76 | $33.10 | $31.76 | $32.88 | $32.57 | 22,324,730 |
| 2020-04-29 | $30.58 | $32.09 | $30.58 | $31.76 | $31.46 | 20,590,470 |
| 2020-04-28 | $31.12 | $31.50 | $29.79 | $30.65 | $30.37 | 29,067,250 |
| 2020-04-27 | $32.71 | $32.80 | $31.12 | $31.32 | $31.03 | 31,294,820 |
| 2020-04-24 | $34.33 | $34.81 | $32.26 | $33.00 | $32.69 | 34,711,240 |
| 2020-04-23 | $35.58 | $35.58 | $34.21 | $34.49 | $34.17 | 25,355,730 |
| 2020-04-22 | $34.80 | $35.78 | $34.70 | $35.30 | $34.97 | 25,521,110 |
| 2020-04-21 | $36.30 | $37.17 | $34.88 | $35.58 | $35.25 | 47,596,970 |
| 2020-04-20 | $33.33 | $36.28 | $33.21 | $35.79 | $35.46 | 39,515,810 |
| 2020-04-17 | $33.90 | $34.17 | $33.16 | $33.19 | $32.88 | 21,715,190 |
| 2020-04-16 | $33.58 | $34.34 | $33.33 | $33.68 | $33.37 | 23,661,150 |
| 2020-04-15 | $34.30 | $35.23 | $34.00 | $34.03 | $33.71 | 25,451,150 |
| 2020-04-14 | $34.00 | $35.10 | $33.45 | $34.44 | $34.12 | 31,100,680 |
| 2020-04-13 | $32.51 | $34.00 | $31.55 | $33.99 | $33.67 | 30,134,100 |
| 2020-04-10 | $32.20 | $33.68 | $31.87 | $32.85 | $32.54 | 32,271,620 |
| 2020-04-09 | $32.44 | $33.47 | $32.33 | $32.68 | $32.38 | 28,218,830 |
| 2020-04-08 | $31.88 | $32.64 | $31.80 | $32.32 | $32.02 | 32,296,450 |
| 2020-04-07 | $30.65 | $32.79 | $30.48 | $32.74 | $32.44 | 48,303,760 |
| 2020-04-06 | $29.81 | $29.81 | $29.81 | $29.81 | $29.53 | 0 |
| 2020-04-03 | $30.85 | $30.85 | $29.60 | $29.81 | $29.53 | 20,698,360 |
| 2020-04-02 | $29.42 | $30.85 | $29.21 | $30.62 | $30.34 | 22,196,850 |
| 2020-04-01 | $29.00 | $30.30 | $28.96 | $29.61 | $29.33 | 20,951,300 |
| 2020-03-31 | $29.74 | $30.15 | $29.05 | $29.22 | $28.95 | 14,360,360 |
| 2020-03-30 | $29.00 | $29.86 | $28.16 | $29.50 | $29.23 | 23,684,580 |
| 2020-03-27 | $29.91 | $30.32 | $29.64 | $29.82 | $29.54 | 24,580,840 |
| 2020-03-26 | $29.67 | $30.26 | $29.29 | $29.30 | $29.03 | 18,324,730 |
| 2020-03-25 | $30.00 | $30.30 | $29.40 | $30.00 | $29.72 | 24,251,070 |
| 2020-03-24 | $29.65 | $29.88 | $28.10 | $29.16 | $28.89 | 24,646,390 |
| 2020-03-23 | $29.90 | $30.44 | $28.76 | $28.96 | $28.69 | 30,444,460 |
| 2020-03-20 | $32.00 | $32.32 | $30.75 | $31.26 | $30.97 | 28,717,420 |
| 2020-03-19 | $31.53 | $32.18 | $30.51 | $31.81 | $31.51 | 34,721,060 |
| 2020-03-18 | $31.88 | $33.10 | $31.11 | $31.18 | $30.89 | 36,463,610 |
| 2020-03-17 | $32.84 | $32.84 | $29.80 | $31.46 | $31.17 | 41,178,540 |
| 2020-03-16 | $35.08 | $35.45 | $31.73 | $31.79 | $31.49 | 58,505,180 |
| 2020-03-13 | $33.50 | $36.36 | $33.50 | $35.25 | $34.92 | 51,908,030 |
| 2020-03-12 | $39.00 | $39.12 | $35.70 | $36.26 | $35.92 | 77,894,480 |
| 2020-03-11 | $39.00 | $41.70 | $38.60 | $39.59 | $39.22 | 114,099,200 |
| 2020-03-10 | $34.10 | $37.91 | $34.08 | $37.91 | $37.56 | 51,367,590 |
| 2020-03-09 | $35.85 | $36.15 | $34.30 | $34.46 | $34.14 | 31,220,620 |
| 2020-03-06 | $35.05 | $37.35 | $34.61 | $36.29 | $35.95 | 42,600,160 |
| 2020-03-05 | $35.65 | $37.00 | $34.92 | $36.05 | $35.71 | 42,246,240 |
| 2020-03-04 | $34.12 | $35.78 | $34.01 | $35.00 | $34.67 | 24,583,390 |
| 2020-03-03 | $35.02 | $36.40 | $34.55 | $34.86 | $34.54 | 35,928,100 |
| 2020-03-02 | $34.59 | $35.05 | $33.45 | $34.65 | $34.33 | 35,935,090 |
| 2020-02-28 | $33.05 | $35.51 | $33.05 | $34.01 | $33.69 | 44,900,130 |
| 2020-02-27 | $37.00 | $37.18 | $35.18 | $35.50 | $35.17 | 44,474,740 |
| 2020-02-26 | $39.34 | $39.68 | $36.00 | $36.90 | $36.56 | 69,030,160 |
| 2020-02-25 | $37.51 | $40.19 | $37.08 | $40.00 | $39.63 | 77,481,900 |
| 2020-02-24 | $39.30 | $39.80 | $37.80 | $38.78 | $38.42 | 68,110,010 |
| 2020-02-21 | $37.00 | $41.23 | $36.70 | $39.95 | $39.58 | 98,488,220 |
| 2020-02-20 | $36.30 | $37.77 | $35.30 | $37.48 | $37.13 | 56,903,600 |
| 2020-02-19 | $38.00 | $38.00 | $35.50 | $36.01 | $35.68 | 61,689,400 |
| 2020-02-18 | $38.00 | $38.69 | $36.53 | $38.69 | $38.33 | 72,345,910 |
| 2020-02-17 | $37.00 | $39.50 | $36.90 | $38.03 | $37.68 | 76,010,940 |
| 2020-02-14 | $36.18 | $38.75 | $35.45 | $37.65 | $37.30 | 85,508,780 |
| 2020-02-13 | $37.10 | $37.18 | $35.20 | $35.85 | $35.52 | 78,059,910 |
| 2020-02-12 | $36.30 | $38.38 | $35.82 | $37.83 | $37.48 | 91,156,750 |
| 2020-02-11 | $36.99 | $37.19 | $34.00 | $36.15 | $35.81 | 81,441,210 |
| 2020-02-10 | $40.00 | $41.54 | $35.60 | $37.48 | $37.13 | 111,082,150 |
| 2020-02-07 | $40.40 | $40.40 | $37.80 | $38.16 | $37.81 | 137,393,050 |
| 2020-02-06 | $35.90 | $36.73 | $35.02 | $36.73 | $36.39 | 26,344,530 |
| 2020-02-05 | $30.39 | $33.39 | $30.06 | $33.39 | $33.08 | 65,140,580 |
| 2020-02-04 | $28.40 | $30.35 | $28.16 | $30.35 | $30.07 | 94,866,430 |
| 2020-02-03 | $26.61 | $28.00 | $26.53 | $27.59 | $27.33 | 78,225,890 |
| 2020-01-31 | $29.48 | $29.48 | $29.48 | $29.48 | $29.21 | 0 |
| 2020-01-30 | $29.48 | $29.48 | $29.48 | $29.48 | $29.21 | 0 |
| 2020-01-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.21 | 0 |
| 2020-01-28 | $29.48 | $29.48 | $29.48 | $29.48 | $29.21 | 0 |
| 2020-01-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.21 | 0 |
| 2020-01-24 | $29.48 | $29.48 | $29.48 | $29.48 | $29.21 | 0 |
| 2020-01-23 | $27.18 | $30.33 | $27.18 | $29.48 | $29.21 | 78,846,630 |
| 2020-01-22 | $26.81 | $27.74 | $26.48 | $27.57 | $27.31 | 41,726,380 |
| 2020-01-21 | $26.99 | $27.57 | $26.37 | $27.30 | $27.05 | 51,215,080 |
| 2020-01-20 | $24.60 | $26.68 | $24.52 | $26.68 | $26.43 | 48,524,250 |
| 2020-01-17 | $23.61 | $24.60 | $23.48 | $24.25 | $24.02 | 39,179,670 |
| 2020-01-16 | $22.01 | $24.21 | $22.00 | $23.53 | $23.31 | 51,939,500 |
| 2020-01-15 | $22.29 | $22.32 | $21.90 | $22.01 | $21.81 | 7,622,440 |
| 2020-01-14 | $22.45 | $22.60 | $22.28 | $22.33 | $22.12 | 6,305,430 |
| 2020-01-13 | $22.36 | $22.45 | $22.15 | $22.43 | $22.22 | 8,104,440 |
| 2020-01-10 | $22.57 | $22.79 | $22.21 | $22.31 | $22.10 | 9,318,010 |
| 2020-01-09 | $22.50 | $22.69 | $22.39 | $22.67 | $22.46 | 13,895,370 |
| 2020-01-08 | $22.77 | $23.31 | $22.46 | $23.05 | $22.84 | 20,820,190 |
| 2020-01-07 | $22.23 | $22.77 | $22.05 | $22.52 | $22.31 | 13,322,970 |
| 2020-01-06 | $22.69 | $22.90 | $22.25 | $22.32 | $22.11 | 21,171,050 |
| 2020-01-03 | $21.64 | $22.36 | $21.59 | $22.16 | $21.95 | 18,215,610 |
| 2020-01-02 | $21.51 | $21.63 | $21.41 | $21.56 | $21.36 | 9,245,380 |
| 2020-01-01 | $21.37 | $21.37 | $21.37 | $21.37 | $21.17 | 0 |
| 2019-12-31 | $21.30 | $21.48 | $21.19 | $21.37 | $21.17 | 7,351,100 |
| 2019-12-30 | $21.25 | $21.76 | $21.08 | $21.50 | $21.30 | 11,674,220 |
| 2019-12-27 | $20.99 | $21.70 | $20.96 | $21.24 | $21.04 | 15,489,740 |
| 2019-12-26 | $20.77 | $20.95 | $20.68 | $20.87 | $20.68 | 4,921,450 |
| 2019-12-25 | $20.80 | $20.92 | $20.66 | $20.76 | $20.57 | 4,554,220 |
| 2019-12-24 | $20.58 | $20.82 | $20.56 | $20.81 | $20.62 | 4,033,520 |
| 2019-12-23 | $21.01 | $21.14 | $20.59 | $20.61 | $20.42 | 7,677,220 |
| 2019-12-20 | $21.21 | $21.30 | $20.80 | $20.87 | $20.68 | 7,729,560 |
| 2019-12-19 | $21.34 | $21.41 | $21.11 | $21.17 | $20.97 | 8,230,080 |
| 2019-12-18 | $21.28 | $21.76 | $21.24 | $21.32 | $21.12 | 14,220,570 |
| 2019-12-17 | $20.88 | $21.33 | $20.88 | $21.26 | $21.06 | 13,120,460 |
| 2019-12-16 | $20.55 | $20.95 | $20.52 | $20.85 | $20.66 | 11,538,490 |
| 2019-12-13 | $20.43 | $20.48 | $20.32 | $20.48 | $20.29 | 6,810,420 |
| 2019-12-12 | $20.26 | $20.41 | $20.22 | $20.31 | $20.12 | 5,550,740 |
| 2019-12-11 | $20.38 | $20.48 | $20.21 | $20.29 | $20.10 | 5,253,570 |
| 2019-12-10 | $20.58 | $20.58 | $20.28 | $20.35 | $20.16 | 5,295,870 |
| 2019-12-09 | $20.64 | $20.76 | $20.50 | $20.58 | $20.39 | 4,401,070 |
| 2019-12-06 | $20.50 | $20.70 | $20.45 | $20.59 | $20.40 | 3,359,960 |
| 2019-12-05 | $20.47 | $20.68 | $20.45 | $20.58 | $20.39 | 4,557,540 |
| 2019-12-04 | $20.26 | $20.55 | $20.20 | $20.47 | $20.28 | 4,017,560 |
| 2019-12-03 | $20.12 | $20.36 | $20.08 | $20.36 | $20.17 | 3,487,330 |
| 2019-12-02 | $20.33 | $20.39 | $20.12 | $20.19 | $20.00 | 3,644,560 |
| 2019-11-29 | $20.34 | $20.37 | $20.11 | $20.26 | $20.07 | 2,542,120 |
| 2019-11-28 | $20.30 | $20.43 | $20.27 | $20.27 | $20.08 | 1,781,480 |
| 2019-11-27 | $20.46 | $20.50 | $20.31 | $20.36 | $20.17 | 2,105,010 |
| 2019-11-26 | $20.40 | $20.49 | $20.27 | $20.49 | $20.30 | 3,493,630 |
| 2019-11-25 | $20.44 | $20.45 | $20.10 | $20.36 | $20.17 | 3,545,260 |
| 2019-11-22 | $20.28 | $20.54 | $20.20 | $20.33 | $20.14 | 3,896,760 |
| 2019-11-21 | $20.20 | $20.45 | $20.15 | $20.32 | $20.13 | 2,637,030 |
| 2019-11-20 | $20.35 | $20.45 | $20.26 | $20.27 | $20.08 | 3,324,010 |
| 2019-11-19 | $20.18 | $20.34 | $20.04 | $20.34 | $20.15 | 3,401,460 |
| 2019-11-18 | $20.00 | $20.19 | $19.93 | $20.13 | $19.94 | 2,763,370 |
| 2019-11-15 | $20.33 | $20.33 | $19.97 | $20.02 | $19.83 | 3,496,040 |
| 2019-11-14 | $20.17 | $20.39 | $20.13 | $20.29 | $20.10 | 3,338,900 |
| 2019-11-13 | $20.41 | $20.41 | $20.13 | $20.17 | $19.98 | 3,370,680 |
| 2019-11-12 | $20.51 | $20.56 | $20.12 | $20.41 | $20.22 | 4,584,720 |
| 2019-11-11 | $21.39 | $21.48 | $20.37 | $20.48 | $20.29 | 6,890,520 |
| 2019-11-08 | $21.53 | $21.68 | $21.38 | $21.38 | $21.18 | 4,101,210 |
| 2019-11-07 | $21.49 | $21.57 | $21.29 | $21.49 | $21.29 | 3,907,700 |
| 2019-11-06 | $21.30 | $21.92 | $21.30 | $21.47 | $21.27 | 9,323,060 |
| 2019-11-05 | $21.10 | $21.33 | $20.92 | $21.25 | $21.05 | 4,815,160 |
| 2019-11-04 | $21.10 | $21.25 | $21.04 | $21.07 | $20.87 | 3,673,550 |
| 2019-11-01 | $20.94 | $21.05 | $20.82 | $21.04 | $20.84 | 3,817,990 |
| 2019-10-31 | $20.88 | $21.03 | $20.80 | $20.92 | $20.73 | 3,327,760 |
| 2019-10-30 | $21.14 | $21.14 | $20.84 | $20.88 | $20.69 | 4,089,440 |
| 2019-10-29 | $21.50 | $21.50 | $21.12 | $21.12 | $20.92 | 4,759,820 |
| 2019-10-28 | $21.11 | $21.45 | $21.08 | $21.44 | $21.24 | 6,537,330 |
| 2019-10-25 | $21.12 | $21.14 | $20.85 | $21.11 | $20.91 | 5,310,490 |
| 2019-10-24 | $21.16 | $21.20 | $20.91 | $21.18 | $20.98 | 3,070,220 |
| 2019-10-23 | $21.49 | $21.49 | $21.13 | $21.21 | $21.01 | 3,155,880 |
| 2019-10-22 | $21.26 | $21.43 | $21.11 | $21.41 | $21.21 | 3,853,790 |
| 2019-10-21 | $21.06 | $21.23 | $20.86 | $21.20 | $21.00 | 4,489,030 |
| 2019-10-18 | $21.59 | $21.63 | $21.07 | $21.13 | $20.93 | 4,795,300 |
| 2019-10-17 | $21.56 | $21.62 | $21.45 | $21.53 | $21.33 | 2,754,440 |
| 2019-10-16 | $21.62 | $21.71 | $21.43 | $21.50 | $21.30 | 3,490,380 |
| 2019-10-15 | $22.08 | $22.08 | $21.55 | $21.55 | $21.35 | 5,369,690 |
| 2019-10-14 | $22.00 | $22.16 | $21.92 | $22.02 | $21.82 | 6,341,580 |
| 2019-10-11 | $22.01 | $22.06 | $21.63 | $21.79 | $21.59 | 5,013,870 |
| 2019-10-10 | $21.74 | $21.98 | $21.70 | $21.83 | $21.63 | 5,287,870 |
| 2019-10-09 | $21.45 | $21.76 | $21.36 | $21.74 | $21.54 | 3,714,370 |
| 2019-10-08 | $21.62 | $21.84 | $21.44 | $21.59 | $21.39 | 5,194,460 |
| 2019-10-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.47 | 0 |
| 2019-10-04 | $21.67 | $21.67 | $21.67 | $21.67 | $21.47 | 0 |
| 2019-10-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.47 | 0 |
| 2019-10-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.47 | 0 |
| 2019-10-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.47 | 0 |
| 2019-09-30 | $21.95 | $22.06 | $21.61 | $21.67 | $21.47 | 4,692,260 |
| 2019-09-27 | $21.85 | $22.15 | $21.85 | $21.92 | $21.72 | 5,457,300 |
| 2019-09-26 | $22.55 | $22.60 | $21.82 | $21.89 | $21.69 | 8,865,280 |
| 2019-09-25 | $23.15 | $23.15 | $22.45 | $22.45 | $22.24 | 9,010,230 |
| 2019-09-24 | $23.24 | $23.45 | $23.09 | $23.15 | $22.93 | 7,260,340 |
| 2019-09-23 | $23.38 | $23.47 | $23.03 | $23.16 | $22.94 | 7,174,540 |
| 2019-09-20 | $23.38 | $23.56 | $23.34 | $23.55 | $23.33 | 8,479,980 |
| 2019-09-19 | $23.12 | $23.57 | $23.05 | $23.35 | $23.13 | 7,483,710 |
| 2019-09-18 | $23.16 | $23.42 | $23.03 | $23.10 | $22.89 | 6,619,510 |
| 2019-09-17 | $23.95 | $23.99 | $23.10 | $23.24 | $23.02 | 11,803,960 |
| 2019-09-16 | $24.18 | $24.40 | $23.90 | $24.05 | $23.83 | 9,485,870 |
| 2019-09-13 | $24.14 | $24.14 | $24.14 | $24.14 | $23.92 | 0 |
| 2019-09-12 | $24.11 | $24.44 | $23.90 | $24.14 | $23.92 | 10,977,940 |
| 2019-09-11 | $24.20 | $24.27 | $23.80 | $23.94 | $23.72 | 11,507,040 |
| 2019-09-10 | $24.51 | $24.93 | $24.01 | $24.09 | $23.87 | 17,960,780 |
| 2019-09-09 | $24.52 | $24.66 | $24.33 | $24.50 | $24.27 | 14,009,490 |
| 2019-09-06 | $24.10 | $24.69 | $23.98 | $24.41 | $24.18 | 17,630,190 |
| 2019-09-05 | $24.07 | $24.40 | $23.92 | $24.04 | $23.82 | 19,672,630 |
| 2019-09-04 | $23.98 | $24.16 | $23.67 | $23.95 | $23.73 | 13,697,980 |
| 2019-09-03 | $24.12 | $24.48 | $23.74 | $24.08 | $23.86 | 19,816,470 |
| 2019-09-02 | $23.41 | $24.39 | $23.35 | $24.15 | $23.93 | 29,673,800 |
| 2019-08-30 | $22.78 | $23.38 | $22.58 | $23.28 | $23.06 | 20,084,040 |
| 2019-08-29 | $22.59 | $22.98 | $22.40 | $22.56 | $22.35 | 9,212,000 |
| 2019-08-28 | $22.40 | $23.02 | $22.07 | $22.58 | $22.37 | 10,828,480 |
| 2019-08-27 | $22.33 | $22.65 | $21.90 | $22.40 | $22.19 | 8,206,560 |
| 2019-08-26 | $22.00 | $22.34 | $21.86 | $22.23 | $22.02 | 6,862,480 |
| 2019-08-23 | $22.45 | $22.65 | $22.30 | $22.30 | $22.09 | 5,262,820 |
| 2019-08-22 | $22.35 | $22.70 | $22.24 | $22.54 | $22.33 | 7,970,150 |
| 2019-08-21 | $22.13 | $22.48 | $22.10 | $22.24 | $22.03 | 5,254,590 |
| 2019-08-20 | $22.18 | $22.50 | $22.08 | $22.24 | $22.03 | 7,439,080 |
| 2019-08-19 | $21.61 | $22.31 | $21.60 | $22.19 | $21.98 | 8,183,730 |
| 2019-08-16 | $21.45 | $21.70 | $21.30 | $21.51 | $21.31 | 5,404,760 |
| 2019-08-15 | $20.82 | $21.40 | $20.71 | $21.39 | $21.19 | 4,957,120 |
| 2019-08-14 | $21.40 | $21.49 | $21.28 | $21.31 | $21.11 | 4,313,950 |
| 2019-08-13 | $21.20 | $21.39 | $21.02 | $21.18 | $20.98 | 4,377,560 |
| 2019-08-12 | $20.95 | $21.30 | $20.87 | $21.30 | $21.10 | 4,259,430 |
| 2019-08-09 | $21.61 | $21.65 | $20.90 | $20.91 | $20.72 | 7,304,590 |
| 2019-08-08 | $21.37 | $21.85 | $21.37 | $21.49 | $21.29 | 4,512,300 |
| 2019-08-07 | $21.60 | $21.77 | $21.27 | $21.30 | $21.10 | 4,790,980 |
| 2019-08-06 | $21.90 | $21.90 | $21.00 | $21.46 | $21.26 | 10,040,770 |
| 2019-08-05 | $22.37 | $22.81 | $22.29 | $22.30 | $22.09 | 6,007,480 |
| 2019-08-02 | $22.30 | $22.56 | $22.14 | $22.39 | $22.18 | 6,112,270 |
| 2019-08-01 | $23.25 | $23.25 | $22.77 | $22.82 | $22.61 | 7,003,990 |
| 2019-07-31 | $23.21 | $23.38 | $23.06 | $23.31 | $23.09 | 5,188,950 |
| 2019-07-30 | $23.35 | $23.41 | $23.23 | $23.28 | $23.06 | 5,757,150 |
| 2019-07-29 | $23.32 | $23.44 | $23.13 | $23.36 | $23.14 | 6,247,450 |
| 2019-07-26 | $22.74 | $23.38 | $22.73 | $23.29 | $23.07 | 8,908,540 |
| 2019-07-25 | $22.80 | $22.99 | $22.80 | $22.91 | $22.70 | 4,272,320 |
| 2019-07-24 | $22.75 | $23.10 | $22.62 | $22.89 | $22.68 | 5,970,160 |
| 2019-07-23 | $22.27 | $22.78 | $22.23 | $22.58 | $22.37 | 4,402,690 |
| 2019-07-22 | $23.22 | $23.28 | $22.28 | $22.32 | $22.11 | 9,894,760 |
| 2019-07-19 | $23.09 | $23.35 | $23.02 | $23.18 | $22.96 | 6,357,060 |
| 2019-07-18 | $23.55 | $23.69 | $23.05 | $23.10 | $22.89 | 11,091,560 |
| 2019-07-17 | $24.01 | $24.18 | $23.61 | $23.72 | $23.50 | 10,915,960 |
| 2019-07-16 | $23.89 | $24.16 | $23.70 | $24.08 | $23.86 | 11,660,570 |
| 2019-07-15 | $23.25 | $23.94 | $23.18 | $23.90 | $23.68 | 16,396,630 |
| 2019-07-12 | $23.00 | $23.36 | $22.85 | $23.17 | $22.95 | 6,350,270 |
| 2019-07-11 | $23.30 | $23.60 | $22.89 | $23.02 | $22.81 | 7,205,070 |
| 2019-07-10 | $23.02 | $23.79 | $22.81 | $23.22 | $23.00 | 11,958,660 |
| 2019-07-09 | $22.89 | $23.10 | $22.81 | $22.99 | $22.78 | 5,265,040 |
| 2019-07-08 | $23.68 | $23.68 | $22.76 | $22.95 | $22.74 | 11,640,510 |
| 2019-07-05 | $23.67 | $23.75 | $23.35 | $23.73 | $23.51 | 13,126,490 |
| 2019-07-04 | $23.11 | $24.10 | $23.08 | $23.67 | $23.45 | 28,689,840 |
| 2019-07-03 | $22.90 | $23.39 | $22.72 | $23.16 | $22.94 | 10,857,830 |
| 2019-07-02 | $23.12 | $23.42 | $22.95 | $23.06 | $22.85 | 9,327,550 |
| 2019-07-01 | $22.91 | $23.15 | $22.84 | $23.15 | $22.93 | 10,662,460 |
| 2019-06-28 | $22.90 | $22.91 | $22.35 | $22.55 | $22.34 | 6,341,120 |
| 2019-06-27 | $23.01 | $23.23 | $22.81 | $22.91 | $22.70 | 10,140,930 |
| 2019-06-26 | $22.70 | $23.10 | $22.51 | $23.00 | $22.79 | 8,956,530 |
| 2019-06-25 | $22.76 | $22.99 | $22.48 | $22.70 | $22.49 | 8,183,040 |
| 2019-06-24 | $23.00 | $23.15 | $22.74 | $22.87 | $22.66 | 9,202,200 |
| 2019-06-21 | $22.58 | $23.05 | $22.53 | $22.98 | $22.77 | 13,511,530 |
| 2019-06-20 | $22.01 | $22.59 | $21.93 | $22.58 | $22.37 | 11,298,350 |
| 2019-06-19 | $22.30 | $22.45 | $22.10 | $22.12 | $21.91 | 7,590,800 |
| 2019-06-18 | $21.89 | $21.97 | $21.63 | $21.78 | $21.58 | 4,791,650 |
| 2019-06-17 | $22.06 | $22.34 | $21.76 | $21.89 | $21.69 | 6,544,510 |
| 2019-06-14 | $22.32 | $22.86 | $22.06 | $22.07 | $21.86 | 10,700,540 |
| 2019-06-13 | $22.31 | $22.54 | $22.15 | $22.25 | $22.04 | 7,864,370 |
| 2019-06-12 | $22.55 | $22.92 | $22.30 | $22.41 | $22.20 | 9,389,890 |
| 2019-06-11 | $22.16 | $22.75 | $21.80 | $22.72 | $22.51 | 11,118,360 |
| 2019-06-10 | $21.99 | $22.34 | $21.71 | $22.04 | $21.84 | 6,871,650 |
| 2019-06-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.79 | 0 |
| 2019-06-06 | $22.65 | $22.65 | $21.88 | $21.99 | $21.79 | 7,553,950 |
| 2019-06-05 | $22.70 | $22.97 | $22.49 | $22.58 | $22.37 | 7,397,020 |
| 2019-06-04 | $23.15 | $23.25 | $22.27 | $22.45 | $22.24 | 11,105,160 |
| 2019-06-03 | $23.67 | $23.84 | $23.04 | $23.15 | $22.93 | 10,529,040 |
| 2019-05-31 | $23.38 | $23.68 | $23.10 | $23.48 | $23.26 | 11,580,560 |
| 2019-05-30 | $23.25 | $23.70 | $22.81 | $23.27 | $23.05 | 11,084,620 |
| 2019-05-29 | $23.15 | $23.86 | $23.07 | $23.37 | $23.15 | 12,369,760 |
| 2019-05-28 | $23.25 | $24.08 | $23.15 | $23.51 | $23.29 | 17,398,180 |
| 2019-05-27 | $21.97 | $23.29 | $21.85 | $23.25 | $23.03 | 15,957,920 |
| 2019-05-24 | $22.66 | $22.93 | $21.92 | $21.95 | $21.75 | 18,725,110 |
| 2019-05-23 | $23.16 | $24.50 | $23.16 | $23.45 | $23.23 | 23,633,650 |
| 2019-05-22 | $23.40 | $23.40 | $22.81 | $23.15 | $22.93 | 8,891,950 |
| 2019-05-21 | $23.17 | $23.50 | $22.52 | $23.38 | $23.16 | 12,199,480 |
| 2019-05-20 | $22.90 | $23.65 | $22.82 | $23.19 | $22.97 | 11,263,810 |
| 2019-05-17 | $23.30 | $23.78 | $22.52 | $22.71 | $22.50 | 13,710,260 |
| 2019-05-16 | $23.35 | $24.50 | $23.06 | $23.62 | $23.40 | 18,069,890 |
| 2019-05-15 | $23.02 | $23.33 | $22.80 | $23.32 | $23.00 | 12,659,620 |
| 2019-05-14 | $22.58 | $23.50 | $22.46 | $23.02 | $22.70 | 18,195,850 |
| 2019-05-13 | $22.42 | $23.15 | $22.26 | $22.82 | $22.50 | 11,750,950 |
| 2019-05-10 | $21.20 | $22.91 | $21.18 | $22.73 | $22.41 | 18,788,760 |
| 2019-05-09 | $21.04 | $21.45 | $20.90 | $21.13 | $20.84 | 10,572,400 |
| 2019-05-08 | $20.42 | $21.45 | $20.35 | $21.06 | $20.77 | 8,120,070 |
| 2019-05-07 | $20.80 | $21.27 | $20.56 | $20.96 | $20.67 | 10,496,360 |
| 2019-05-06 | $22.40 | $22.53 | $20.75 | $20.75 | $20.46 | 19,391,940 |
| 2019-05-03 | $23.06 | $23.06 | $23.06 | $23.06 | $22.74 | 0 |
| 2019-05-02 | $23.06 | $23.06 | $23.06 | $23.06 | $22.74 | 0 |
| 2019-05-01 | $23.06 | $23.06 | $23.06 | $23.06 | $22.74 | 0 |
| 2019-04-30 | $22.55 | $23.30 | $22.55 | $23.06 | $22.74 | 7,362,870 |
| 2019-04-29 | $23.70 | $23.93 | $22.48 | $22.74 | $22.42 | 10,319,610 |
| 2019-04-26 | $23.56 | $23.95 | $23.43 | $23.61 | $23.28 | 8,247,810 |
| 2019-04-25 | $24.60 | $24.79 | $23.57 | $23.57 | $23.24 | 10,210,460 |
| 2019-04-24 | $24.44 | $24.66 | $24.10 | $24.62 | $24.28 | 7,543,210 |
| 2019-04-23 | $25.21 | $25.35 | $24.30 | $24.33 | $23.99 | 11,909,150 |
| 2019-04-22 | $25.76 | $25.82 | $25.10 | $25.16 | $24.81 | 9,651,680 |
| 2019-04-19 | $25.69 | $25.72 | $25.04 | $25.49 | $25.14 | 9,879,560 |
| 2019-04-18 | $25.65 | $26.00 | $25.50 | $25.70 | $25.34 | 11,726,780 |
| 2019-04-17 | $25.45 | $25.95 | $25.40 | $25.70 | $25.34 | 12,664,340 |
| 2019-04-16 | $25.00 | $25.45 | $24.33 | $25.45 | $25.10 | 14,410,760 |
| 2019-04-15 | $25.30 | $25.84 | $25.01 | $25.04 | $24.69 | 13,392,530 |
| 2019-04-12 | $25.20 | $25.44 | $24.86 | $25.06 | $24.71 | 9,277,210 |
| 2019-04-11 | $25.48 | $26.03 | $25.24 | $25.28 | $24.93 | 12,108,800 |
| 2019-04-10 | $25.75 | $25.90 | $25.36 | $25.49 | $25.14 | 11,755,800 |
| 2019-04-09 | $25.98 | $26.11 | $25.58 | $25.99 | $25.63 | 10,182,280 |
| 2019-04-08 | $26.49 | $26.66 | $25.58 | $25.94 | $25.58 | 19,938,180 |
| 2019-04-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.94 | 0 |
| 2019-04-04 | $26.54 | $26.56 | $26.02 | $26.31 | $25.94 | 16,491,970 |
| 2019-04-03 | $26.10 | $26.37 | $25.72 | $26.28 | $25.92 | 19,065,210 |
| 2019-04-02 | $26.63 | $27.05 | $26.01 | $26.24 | $25.88 | 27,383,940 |
| 2019-04-01 | $25.59 | $26.51 | $25.30 | $26.18 | $25.82 | 26,435,450 |
| 2019-03-29 | $24.50 | $25.23 | $24.35 | $25.17 | $24.82 | 17,477,280 |
| 2019-03-28 | $24.78 | $25.37 | $24.29 | $24.36 | $24.02 | 15,632,650 |
| 2019-03-27 | $25.27 | $25.48 | $24.22 | $24.61 | $24.27 | 22,488,080 |
| 2019-03-26 | $26.80 | $27.05 | $25.05 | $25.13 | $24.78 | 29,276,580 |
| 2019-03-25 | $26.01 | $28.15 | $25.90 | $26.95 | $26.58 | 42,129,410 |
| 2019-03-22 | $25.72 | $26.37 | $25.50 | $26.18 | $25.82 | 20,766,520 |
| 2019-03-21 | $25.58 | $25.91 | $25.36 | $25.59 | $25.23 | 16,499,880 |
| 2019-03-20 | $25.90 | $25.96 | $25.16 | $25.66 | $25.30 | 19,720,230 |
| 2019-03-19 | $25.40 | $26.89 | $25.16 | $26.18 | $25.82 | 25,362,090 |
| 2019-03-18 | $25.08 | $25.55 | $24.60 | $25.40 | $25.05 | 17,657,090 |
| 2019-03-15 | $26.00 | $26.26 | $25.00 | $25.05 | $24.70 | 32,099,160 |
| 2019-03-14 | $26.17 | $26.86 | $24.45 | $25.81 | $25.45 | 46,435,100 |
| 2019-03-13 | $26.48 | $28.13 | $25.75 | $26.20 | $25.84 | 71,875,150 |
| 2019-03-12 | $23.43 | $25.61 | $23.08 | $25.60 | $25.24 | 57,309,970 |
| 2019-03-11 | $22.70 | $23.44 | $22.69 | $23.28 | $22.96 | 19,864,210 |
| 2019-03-08 | $22.75 | $23.65 | $21.80 | $22.48 | $22.17 | 29,332,370 |
| 2019-03-07 | $23.00 | $23.62 | $22.76 | $23.08 | $22.76 | 19,917,580 |
| 2019-03-06 | $23.25 | $23.35 | $22.76 | $23.11 | $22.79 | 21,423,480 |
| 2019-03-05 | $22.40 | $23.35 | $22.20 | $23.24 | $22.92 | 23,348,730 |
| 2019-03-04 | $22.53 | $23.08 | $22.29 | $22.59 | $22.28 | 21,656,300 |
| 2019-03-01 | $22.55 | $22.65 | $21.87 | $22.30 | $21.99 | 13,106,270 |
| 2019-02-28 | $22.95 | $23.05 | $22.23 | $22.40 | $22.09 | 15,791,400 |
| 2019-02-27 | $21.51 | $23.09 | $21.51 | $22.72 | $22.40 | 33,571,770 |
| 2019-02-26 | $22.30 | $22.30 | $21.65 | $21.73 | $21.43 | 22,418,840 |
| 2019-02-25 | $21.21 | $22.67 | $21.21 | $22.29 | $21.98 | 31,697,320 |
| 2019-02-22 | $20.58 | $21.25 | $20.45 | $21.09 | $20.80 | 16,593,970 |
| 2019-02-21 | $20.91 | $21.50 | $20.58 | $20.66 | $20.37 | 22,612,790 |
| 2019-02-20 | $20.81 | $21.28 | $20.54 | $20.90 | $20.61 | 23,670,560 |
| 2019-02-19 | $19.40 | $21.36 | $19.04 | $21.36 | $21.06 | 26,751,500 |
| 2019-02-18 | $19.29 | $19.48 | $19.00 | $19.42 | $19.15 | 13,138,920 |
| 2019-02-15 | $18.95 | $19.22 | $18.89 | $19.02 | $18.76 | 8,895,490 |
| 2019-02-14 | $18.96 | $19.15 | $18.86 | $18.94 | $18.68 | 7,685,860 |
| 2019-02-13 | $18.60 | $19.20 | $18.52 | $18.94 | $18.68 | 11,381,680 |
| 2019-02-12 | $18.58 | $18.71 | $18.40 | $18.61 | $18.35 | 5,874,320 |
| 2019-02-11 | $18.18 | $18.62 | $18.18 | $18.58 | $18.32 | 6,876,120 |
| 2019-02-08 | $18.16 | $18.16 | $18.16 | $18.16 | $17.91 | 0 |
| 2019-02-07 | $18.16 | $18.16 | $18.16 | $18.16 | $17.91 | 0 |
| 2019-02-06 | $18.16 | $18.16 | $18.16 | $18.16 | $17.91 | 0 |
| 2019-02-05 | $18.16 | $18.16 | $18.16 | $18.16 | $17.91 | 0 |
| 2019-02-04 | $18.16 | $18.16 | $18.16 | $18.16 | $17.91 | 0 |
| 2019-02-01 | $17.85 | $18.16 | $17.75 | $18.16 | $17.91 | 4,811,410 |
| 2019-01-31 | $17.79 | $17.98 | $17.60 | $17.80 | $17.55 | 4,026,330 |
| 2019-01-30 | $17.80 | $18.06 | $17.58 | $17.88 | $17.63 | 3,361,240 |
| 2019-01-29 | $18.06 | $18.14 | $17.59 | $17.87 | $17.62 | 7,382,360 |
| 2019-01-28 | $18.23 | $18.35 | $18.12 | $18.16 | $17.91 | 3,265,240 |
| 2019-01-25 | $18.38 | $18.47 | $18.11 | $18.17 | $17.92 | 4,642,200 |
| 2019-01-24 | $18.26 | $18.63 | $18.10 | $18.41 | $18.15 | 6,418,270 |
| 2019-01-23 | $18.10 | $18.20 | $18.00 | $18.15 | $17.90 | 3,555,020 |
| 2019-01-22 | $18.48 | $18.48 | $18.03 | $18.10 | $17.85 | 5,227,020 |
| 2019-01-21 | $18.50 | $18.68 | $18.26 | $18.46 | $18.20 | 4,203,190 |
| 2019-01-18 | $18.37 | $18.63 | $18.37 | $18.50 | $18.24 | 4,973,630 |
| 2019-01-17 | $18.55 | $18.68 | $18.28 | $18.40 | $18.14 | 5,046,810 |
| 2019-01-16 | $18.88 | $18.97 | $18.54 | $18.56 | $18.30 | 6,789,090 |
| 2019-01-15 | $18.65 | $18.92 | $18.63 | $18.89 | $18.63 | 8,079,710 |
| 2019-01-14 | $19.10 | $19.18 | $18.65 | $18.68 | $18.42 | 9,684,020 |
| 2019-01-11 | $18.24 | $19.18 | $18.24 | $19.18 | $18.91 | 21,622,570 |
| 2019-01-10 | $18.20 | $18.34 | $18.05 | $18.22 | $17.97 | 6,569,270 |
| 2019-01-09 | $18.31 | $18.58 | $18.12 | $18.23 | $17.98 | 9,142,790 |
| 2019-01-08 | $18.68 | $18.68 | $18.19 | $18.29 | $18.04 | 11,295,330 |
| 2019-01-07 | $18.59 | $19.08 | $18.37 | $18.87 | $18.61 | 18,738,200 |
| 2019-01-04 | $18.30 | $18.70 | $18.10 | $18.48 | $18.22 | 14,144,660 |
| 2019-01-03 | $18.02 | $19.19 | $17.86 | $18.39 | $18.13 | 21,546,970 |
| 2019-01-02 | $17.44 | $18.12 | $17.07 | $18.08 | $17.83 | 16,473,910 |
| 2019-01-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 0 |
| 2018-12-31 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 0 |
| 2018-12-28 | $17.20 | $17.74 | $17.15 | $17.32 | $17.08 | 9,125,000 |
| 2018-12-27 | $17.12 | $17.20 | $16.80 | $16.86 | $16.63 | 3,112,350 |
| 2018-12-26 | $16.89 | $17.08 | $16.82 | $16.87 | $16.64 | 2,280,290 |
| 2018-12-25 | $16.92 | $16.96 | $16.62 | $16.93 | $16.69 | 3,399,140 |
| 2018-12-24 | $16.90 | $17.12 | $16.80 | $17.10 | $16.86 | 2,763,290 |
| 2018-12-21 | $17.12 | $17.12 | $16.72 | $16.92 | $16.69 | 2,959,960 |
| 2018-12-20 | $17.14 | $17.23 | $16.95 | $17.07 | $16.83 | 3,625,920 |
| 2018-12-19 | $17.16 | $17.28 | $16.97 | $17.19 | $16.95 | 3,770,320 |
| 2018-12-18 | $17.13 | $17.33 | $16.93 | $17.18 | $16.94 | 4,628,150 |
| 2018-12-17 | $16.85 | $17.20 | $16.79 | $17.18 | $16.94 | 4,067,330 |
| 2018-12-14 | $17.35 | $17.40 | $16.90 | $16.91 | $16.68 | 4,569,400 |
| 2018-12-13 | $17.23 | $17.50 | $17.12 | $17.40 | $17.16 | 3,705,560 |
| 2018-12-12 | $17.22 | $17.30 | $17.14 | $17.22 | $16.98 | 2,396,530 |
| 2018-12-11 | $17.20 | $17.40 | $17.06 | $17.20 | $16.96 | 3,185,020 |
| 2018-12-10 | $17.43 | $17.58 | $17.17 | $17.20 | $16.96 | 4,213,280 |
| 2018-12-07 | $17.71 | $17.74 | $17.36 | $17.56 | $17.32 | 3,728,150 |
| 2018-12-06 | $17.60 | $18.05 | $17.50 | $17.65 | $17.40 | 8,749,560 |
| 2018-12-05 | $17.43 | $17.67 | $17.25 | $17.63 | $17.39 | 5,835,820 |
| 2018-12-04 | $17.53 | $17.68 | $17.45 | $17.68 | $17.43 | 5,116,600 |
| 2018-12-03 | $17.85 | $17.89 | $17.40 | $17.59 | $17.35 | 8,139,300 |
| 2018-11-30 | $16.95 | $17.29 | $16.88 | $17.26 | $17.02 | 4,892,570 |
| 2018-11-29 | $17.43 | $17.79 | $17.05 | $17.10 | $16.86 | 7,252,160 |
| 2018-11-28 | $17.23 | $17.39 | $16.74 | $17.38 | $17.14 | 7,074,690 |
| 2018-11-27 | $17.20 | $17.53 | $17.15 | $17.22 | $16.98 | 5,535,120 |
| 2018-11-26 | $16.93 | $17.38 | $16.90 | $17.08 | $16.84 | 5,214,830 |
| 2018-11-23 | $17.87 | $17.87 | $16.93 | $16.97 | $16.73 | 8,556,010 |
| 2018-11-22 | $18.04 | $18.13 | $17.60 | $17.77 | $17.52 | 5,618,740 |
| 2018-11-21 | $17.60 | $18.15 | $17.55 | $18.01 | $17.76 | 10,683,610 |
| 2018-11-20 | $17.39 | $18.88 | $17.32 | $17.92 | $17.67 | 20,445,300 |
| 2018-11-19 | $17.16 | $17.62 | $16.95 | $17.59 | $17.35 | 10,503,340 |
| 2018-11-16 | $17.13 | $17.31 | $16.97 | $17.14 | $16.90 | 7,211,560 |
| 2018-11-15 | $16.66 | $17.22 | $16.65 | $17.15 | $16.91 | 9,996,340 |
| 2018-11-14 | $16.78 | $16.92 | $16.58 | $16.63 | $16.40 | 5,502,690 |
| 2018-11-13 | $16.48 | $16.90 | $16.32 | $16.81 | $16.58 | 7,704,300 |
| 2018-11-12 | $16.24 | $16.55 | $16.17 | $16.53 | $16.30 | 3,901,380 |
| 2018-11-09 | $16.23 | $16.37 | $16.15 | $16.20 | $15.98 | 3,154,820 |
| 2018-11-08 | $16.57 | $16.68 | $16.26 | $16.27 | $16.04 | 5,506,180 |
| 2018-11-07 | $16.68 | $16.80 | $16.50 | $16.53 | $16.30 | 5,935,940 |
| 2018-11-06 | $16.91 | $16.97 | $16.48 | $16.68 | $16.45 | 4,456,930 |
| 2018-11-05 | $16.70 | $16.98 | $16.61 | $16.86 | $16.63 | 8,307,260 |
| 2018-11-02 | $16.55 | $16.69 | $16.43 | $16.69 | $16.46 | 7,383,140 |
| 2018-11-01 | $16.31 | $16.64 | $16.30 | $16.32 | $16.09 | 6,263,870 |
| 2018-10-31 | $16.09 | $16.36 | $16.01 | $16.23 | $16.00 | 4,811,200 |
| 2018-10-30 | $16.01 | $16.21 | $15.60 | $16.07 | $15.85 | 3,852,280 |
| 2018-10-29 | $16.27 | $16.31 | $15.95 | $16.01 | $15.79 | 3,632,110 |
| 2018-10-26 | $16.17 | $16.47 | $16.06 | $16.27 | $16.04 | 6,004,650 |
| 2018-10-25 | $15.39 | $16.07 | $15.30 | $16.00 | $15.78 | 4,601,270 |
| 2018-10-24 | $15.88 | $16.14 | $15.81 | $15.98 | $15.76 | 3,575,260 |
| 2018-10-23 | $16.38 | $16.40 | $15.83 | $15.90 | $15.68 | 7,316,850 |
| 2018-10-22 | $15.59 | $16.48 | $15.58 | $16.28 | $16.05 | 9,799,130 |
| 2018-10-19 | $15.00 | $15.52 | $14.83 | $15.50 | $15.28 | 8,393,550 |
| 2018-10-18 | $15.75 | $15.75 | $15.20 | $15.24 | $15.03 | 5,931,970 |
| 2018-10-17 | $15.96 | $16.08 | $15.51 | $15.74 | $15.52 | 4,962,460 |
| 2018-10-16 | $15.83 | $16.19 | $15.65 | $15.74 | $15.52 | 4,518,160 |
| 2018-10-15 | $16.10 | $16.35 | $15.80 | $15.83 | $15.61 | 4,497,550 |
| 2018-10-12 | $16.22 | $16.35 | $15.30 | $15.95 | $15.73 | 9,164,840 |
| 2018-10-11 | $17.41 | $17.59 | $16.15 | $16.23 | $16.00 | 12,458,710 |
| 2018-10-10 | $17.80 | $17.95 | $17.71 | $17.89 | $17.64 | 2,662,480 |
| 2018-10-09 | $17.96 | $18.09 | $17.69 | $17.79 | $17.54 | 4,731,560 |
| 2018-10-08 | $18.43 | $18.43 | $17.90 | $17.94 | $17.69 | 5,900,070 |
| 2018-10-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.29 | 0 |
| 2018-10-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.29 | 0 |
| 2018-10-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.29 | 0 |
| 2018-10-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.29 | 0 |
| 2018-10-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.29 | 0 |
| 2018-09-28 | $18.64 | $18.83 | $18.46 | $18.55 | $18.29 | 6,374,640 |
| 2018-09-27 | $19.03 | $19.04 | $18.60 | $18.64 | $18.38 | 6,327,660 |
| 2018-09-26 | $19.06 | $19.16 | $18.85 | $19.03 | $18.77 | 6,089,220 |
| 2018-09-25 | $18.87 | $19.23 | $18.72 | $19.12 | $18.85 | 7,411,020 |
| 2018-09-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.69 | 0 |
| 2018-09-21 | $18.68 | $19.00 | $18.65 | $18.95 | $18.69 | 5,410,240 |
| 2018-09-20 | $18.92 | $18.97 | $18.60 | $18.69 | $18.43 | 5,161,620 |
| 2018-09-19 | $18.82 | $19.14 | $18.58 | $18.92 | $18.66 | 7,605,520 |
| 2018-09-18 | $18.70 | $18.96 | $18.41 | $18.90 | $18.64 | 6,334,090 |
| 2018-09-17 | $18.85 | $19.05 | $18.54 | $18.75 | $18.49 | 5,824,850 |
| 2018-09-14 | $19.33 | $19.47 | $18.84 | $18.90 | $18.64 | 8,036,730 |
| 2018-09-13 | $19.31 | $19.43 | $18.92 | $19.28 | $19.01 | 9,752,320 |
| 2018-09-12 | $18.80 | $19.34 | $18.71 | $19.12 | $18.85 | 10,171,400 |
| 2018-09-11 | $18.80 | $19.17 | $18.51 | $18.90 | $18.64 | 7,840,560 |
| 2018-09-10 | $19.05 | $19.20 | $18.59 | $18.64 | $18.38 | 8,187,370 |
| 2018-09-07 | $19.21 | $19.46 | $18.72 | $19.18 | $18.91 | 13,617,050 |
| 2018-09-06 | $18.39 | $19.35 | $18.26 | $19.31 | $19.04 | 19,394,360 |
| 2018-09-05 | $18.54 | $18.85 | $18.38 | $18.39 | $18.13 | 8,436,420 |
| 2018-09-04 | $18.06 | $18.68 | $17.95 | $18.60 | $18.34 | 11,284,190 |
| 2018-09-03 | $17.87 | $17.99 | $17.67 | $17.98 | $17.73 | 3,879,860 |
| 2018-08-31 | $17.92 | $18.12 | $17.82 | $17.98 | $17.73 | 4,027,420 |
| 2018-08-30 | $18.18 | $18.33 | $17.80 | $17.88 | $17.63 | 3,847,610 |
| 2018-08-29 | $18.19 | $18.41 | $18.10 | $18.28 | $18.03 | 3,628,500 |
| 2018-08-28 | $18.10 | $18.41 | $18.10 | $18.30 | $18.05 | 6,385,610 |
| 2018-08-27 | $17.77 | $18.15 | $17.75 | $18.09 | $17.84 | 4,789,730 |
| 2018-08-24 | $17.92 | $17.92 | $17.69 | $17.70 | $17.45 | 2,875,270 |
| 2018-08-23 | $17.86 | $18.00 | $17.70 | $17.89 | $17.64 | 2,771,610 |
| 2018-08-22 | $17.93 | $18.05 | $17.75 | $17.86 | $17.61 | 2,700,150 |
| 2018-08-21 | $17.79 | $18.07 | $17.72 | $17.94 | $17.69 | 3,300,100 |
| 2018-08-20 | $17.69 | $17.83 | $17.36 | $17.79 | $17.54 | 3,870,380 |
| 2018-08-17 | $18.00 | $18.02 | $17.60 | $17.69 | $17.44 | 2,974,360 |
| 2018-08-16 | $17.66 | $18.03 | $17.66 | $17.81 | $17.56 | 3,651,770 |
| 2018-08-15 | $18.29 | $18.49 | $17.96 | $17.98 | $17.73 | 4,152,350 |
| 2018-08-14 | $18.36 | $18.44 | $18.18 | $18.27 | $18.02 | 2,860,900 |
| 2018-08-13 | $18.10 | $18.55 | $18.00 | $18.46 | $18.20 | 4,914,860 |
| 2018-08-10 | $18.27 | $18.43 | $18.16 | $18.32 | $18.07 | 3,674,840 |
| 2018-08-09 | $17.90 | $18.40 | $17.80 | $18.30 | $18.05 | 4,676,940 |
| 2018-08-08 | $18.20 | $18.25 | $17.90 | $17.96 | $17.71 | 3,053,080 |
| 2018-08-07 | $17.85 | $18.22 | $17.60 | $18.22 | $17.97 | 4,123,800 |
| 2018-08-06 | $18.11 | $18.21 | $17.74 | $17.84 | $17.59 | 4,077,060 |
| 2018-08-03 | $18.25 | $18.39 | $18.08 | $18.11 | $17.86 | 3,297,120 |
| 2018-08-02 | $18.70 | $18.72 | $17.90 | $18.28 | $18.03 | 6,815,920 |
| 2018-08-01 | $19.31 | $19.42 | $18.76 | $18.80 | $18.54 | 4,930,180 |
| 2018-07-31 | $19.31 | $19.41 | $19.09 | $19.31 | $19.04 | 4,259,920 |
| 2018-07-30 | $19.51 | $19.65 | $19.22 | $19.47 | $19.20 | 6,727,290 |
| 2018-07-27 | $19.49 | $19.49 | $19.21 | $19.37 | $19.10 | 4,190,400 |
| 2018-07-26 | $19.45 | $19.62 | $19.35 | $19.44 | $19.17 | 4,742,900 |
| 2018-07-25 | $19.50 | $19.67 | $19.39 | $19.45 | $19.18 | 5,435,530 |
| 2018-07-24 | $19.34 | $19.64 | $19.21 | $19.50 | $19.23 | 8,867,100 |
| 2018-07-23 | $18.77 | $19.49 | $18.77 | $19.35 | $19.08 | 9,869,770 |
| 2018-07-20 | $18.54 | $18.83 | $18.46 | $18.78 | $18.52 | 4,199,690 |
| 2018-07-19 | $18.91 | $18.99 | $18.47 | $18.50 | $18.24 | 4,733,540 |
| 2018-07-18 | $19.10 | $19.28 | $18.88 | $18.93 | $18.67 | 4,542,900 |
| 2018-07-17 | $19.24 | $19.26 | $18.85 | $19.12 | $18.85 | 5,135,570 |
| 2018-07-16 | $19.01 | $19.47 | $18.83 | $19.32 | $19.05 | 7,730,620 |
| 2018-07-13 | $18.92 | $19.15 | $18.82 | $19.02 | $18.76 | 4,058,820 |
| 2018-07-12 | $18.42 | $19.09 | $18.39 | $18.91 | $18.65 | 5,706,860 |
| 2018-07-11 | $18.72 | $18.86 | $18.03 | $18.46 | $18.20 | 6,404,510 |
| 2018-07-10 | $19.34 | $19.34 | $18.96 | $19.10 | $18.83 | 3,568,880 |
| 2018-07-09 | $18.95 | $19.36 | $18.95 | $19.28 | $18.90 | 3,722,860 |
| 2018-07-06 | $18.59 | $19.23 | $18.46 | $18.96 | $18.59 | 5,598,130 |
| 2018-07-05 | $19.06 | $19.29 | $18.58 | $18.59 | $18.23 | 4,289,380 |
| 2018-07-04 | $19.44 | $19.44 | $19.08 | $19.19 | $18.82 | 4,093,900 |
| 2018-07-03 | $18.99 | $19.45 | $18.87 | $19.44 | $19.06 | 7,382,560 |
| 2018-07-02 | $19.10 | $19.26 | $18.65 | $18.86 | $18.49 | 4,482,740 |
| 2018-06-29 | $18.65 | $19.15 | $18.58 | $19.10 | $18.73 | 4,752,080 |
| 2018-06-28 | $18.59 | $18.85 | $18.48 | $18.57 | $18.21 | 4,113,190 |
| 2018-06-27 | $18.54 | $18.80 | $18.42 | $18.56 | $18.20 | 3,905,270 |
| 2018-06-26 | $18.05 | $18.79 | $17.90 | $18.62 | $18.26 | 5,957,840 |
| 2018-06-25 | $18.48 | $18.63 | $18.18 | $18.22 | $17.86 | 4,771,210 |
| 2018-06-22 | $18.00 | $18.35 | $17.81 | $18.27 | $17.91 | 4,381,260 |
| 2018-06-21 | $18.45 | $18.57 | $17.88 | $17.99 | $17.64 | 5,363,550 |
| 2018-06-20 | $17.71 | $18.51 | $17.71 | $18.40 | $18.04 | 8,763,150 |
| 2018-06-19 | $19.58 | $19.59 | $17.63 | $17.77 | $17.42 | 10,993,660 |
| 2018-06-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.21 | 0 |
| 2018-06-15 | $19.97 | $20.07 | $19.35 | $19.59 | $19.21 | 4,645,040 |
| 2018-06-14 | $20.19 | $20.30 | $19.84 | $19.90 | $19.51 | 4,732,300 |
| 2018-06-13 | $20.48 | $20.48 | $20.10 | $20.17 | $19.78 | 3,724,960 |
| 2018-06-12 | $20.36 | $20.71 | $20.07 | $20.56 | $20.16 | 3,860,260 |
| 2018-06-11 | $20.33 | $20.64 | $20.20 | $20.33 | $19.93 | 3,131,240 |
| 2018-06-08 | $21.07 | $21.08 | $20.40 | $20.61 | $20.21 | 4,790,440 |
| 2018-06-07 | $21.43 | $21.49 | $21.00 | $21.03 | $20.62 | 3,818,780 |
| 2018-06-06 | $21.38 | $21.49 | $21.25 | $21.39 | $20.97 | 3,578,810 |
| 2018-06-05 | $21.11 | $21.49 | $21.10 | $21.43 | $21.01 | 4,598,190 |
| 2018-06-04 | $21.09 | $21.29 | $21.05 | $21.16 | $20.75 | 3,890,910 |
| 2018-06-01 | $21.03 | $21.60 | $20.90 | $21.09 | $20.68 | 5,683,110 |
| 2018-05-31 | $21.02 | $21.12 | $20.83 | $21.04 | $20.63 | 5,151,490 |
| 2018-05-30 | $21.50 | $21.50 | $20.80 | $20.83 | $20.42 | 6,831,610 |
| 2018-05-29 | $21.67 | $21.93 | $21.63 | $21.67 | $21.25 | 3,973,750 |
| 2018-05-28 | $22.23 | $22.23 | $21.62 | $21.64 | $21.22 | 7,249,680 |
| 2018-05-25 | $22.45 | $22.65 | $22.14 | $22.23 | $21.80 | 5,703,930 |
| 2018-05-24 | $22.86 | $23.08 | $22.50 | $22.51 | $22.07 | 5,762,590 |
| 2018-05-23 | $23.10 | $23.18 | $22.72 | $22.83 | $22.38 | 6,526,810 |
| 2018-05-22 | $22.96 | $23.10 | $22.80 | $23.08 | $22.63 | 4,936,930 |
| 2018-05-21 | $22.92 | $23.10 | $22.78 | $22.99 | $22.54 | 7,044,910 |
| 2018-05-18 | $22.48 | $22.77 | $22.40 | $22.75 | $22.31 | 4,982,070 |
| 2018-05-17 | $22.79 | $22.81 | $22.39 | $22.50 | $22.06 | 7,164,250 |
| 2018-05-16 | $22.98 | $23.14 | $22.71 | $22.83 | $22.38 | 8,036,510 |
| 2018-05-15 | $22.20 | $23.44 | $22.20 | $22.98 | $22.53 | 12,696,910 |
| 2018-05-14 | $22.60 | $22.66 | $21.96 | $22.09 | $21.66 | 5,679,460 |
| 2018-05-11 | $22.77 | $22.77 | $22.37 | $22.40 | $21.96 | 5,028,310 |
| 2018-05-10 | $22.97 | $23.07 | $22.52 | $22.76 | $22.32 | 5,633,390 |
| 2018-05-09 | $23.00 | $23.20 | $22.83 | $22.96 | $22.51 | 4,369,850 |
| 2018-05-08 | $22.80 | $23.45 | $22.75 | $23.07 | $22.62 | 11,562,930 |
| 2018-05-07 | $22.49 | $22.71 | $22.30 | $22.70 | $22.26 | 5,824,820 |
| 2018-05-04 | $22.50 | $22.58 | $22.21 | $22.35 | $21.91 | 5,851,130 |
| 2018-05-03 | $22.30 | $22.58 | $21.71 | $22.52 | $22.08 | 7,894,840 |
| 2018-05-02 | $23.05 | $23.10 | $22.25 | $22.45 | $22.01 | 9,067,380 |
| 2018-05-01 | $23.05 | $23.05 | $23.05 | $23.05 | $22.60 | 0 |
| 2018-04-30 | $23.05 | $23.05 | $23.05 | $23.05 | $22.60 | 0 |
| 2018-04-27 | $23.02 | $23.20 | $22.40 | $23.05 | $22.60 | 7,752,980 |
| 2018-04-26 | $23.54 | $23.94 | $22.90 | $22.91 | $22.46 | 13,575,890 |
| 2018-04-25 | $23.50 | $24.07 | $23.36 | $23.75 | $23.29 | 9,794,790 |
| 2018-04-24 | $23.40 | $23.90 | $23.08 | $23.56 | $23.10 | 10,050,110 |
| 2018-04-23 | $24.56 | $24.72 | $23.08 | $23.40 | $22.94 | 14,199,430 |
| 2018-04-20 | $24.51 | $25.26 | $24.40 | $24.59 | $24.11 | 15,403,220 |
| 2018-04-19 | $24.00 | $25.16 | $23.91 | $24.80 | $24.32 | 25,388,340 |
| 2018-04-18 | $23.33 | $24.35 | $22.97 | $24.26 | $23.79 | 17,803,020 |
| 2018-04-17 | $23.69 | $24.14 | $23.15 | $23.29 | $22.84 | 11,008,870 |
| 2018-04-16 | $24.25 | $24.35 | $23.38 | $23.75 | $23.29 | 15,763,810 |
| 2018-04-13 | $23.92 | $24.56 | $23.92 | $24.14 | $23.67 | 12,970,250 |
| 2018-04-12 | $24.22 | $24.52 | $23.84 | $23.89 | $23.42 | 12,514,970 |
| 2018-04-11 | $24.33 | $24.40 | $23.91 | $24.21 | $23.74 | 17,040,740 |
| 2018-04-10 | $24.81 | $25.50 | $24.06 | $24.42 | $23.94 | 34,803,720 |
| 2018-04-09 | $23.25 | $25.06 | $23.25 | $24.71 | $24.23 | 34,509,420 |
| 2018-04-06 | $23.06 | $23.06 | $23.06 | $23.06 | $22.61 | 0 |
| 2018-04-05 | $23.06 | $23.06 | $23.06 | $23.06 | $22.61 | 0 |
| 2018-04-04 | $23.05 | $23.88 | $23.00 | $23.06 | $22.61 | 15,619,550 |
| 2018-04-03 | $23.06 | $23.38 | $22.69 | $23.04 | $22.59 | 12,552,470 |
| 2018-04-02 | $23.01 | $23.93 | $22.91 | $23.41 | $22.95 | 21,429,060 |
| 2018-03-30 | $22.38 | $23.18 | $22.21 | $23.05 | $22.60 | 20,550,760 |
| 2018-03-29 | $22.20 | $22.38 | $21.90 | $22.14 | $21.71 | 8,969,610 |
| 2018-03-28 | $22.03 | $22.59 | $22.00 | $22.08 | $21.65 | 11,724,260 |
| 2018-03-27 | $21.96 | $22.47 | $21.61 | $22.39 | $21.95 | 18,959,540 |
| 2018-03-26 | $20.20 | $22.00 | $20.10 | $21.86 | $21.43 | 18,302,180 |
| 2018-03-23 | $21.20 | $21.49 | $20.36 | $20.60 | $20.20 | 12,300,270 |
| 2018-03-22 | $21.75 | $22.10 | $21.61 | $21.80 | $21.37 | 7,604,250 |
| 2018-03-21 | $21.51 | $22.31 | $21.45 | $21.87 | $21.44 | 13,902,740 |
| 2018-03-20 | $21.21 | $21.79 | $21.09 | $21.62 | $21.20 | 6,316,520 |
| 2018-03-19 | $21.33 | $21.80 | $21.33 | $21.44 | $21.02 | 5,093,670 |
| 2018-03-16 | $21.67 | $21.77 | $21.30 | $21.34 | $20.92 | 4,608,800 |
| 2018-03-15 | $21.56 | $22.07 | $21.40 | $21.68 | $21.26 | 7,233,990 |
| 2018-03-14 | $21.66 | $21.82 | $21.37 | $21.48 | $21.06 | 6,074,100 |
| 2018-03-13 | $22.22 | $22.26 | $21.83 | $21.85 | $21.42 | 8,408,700 |
| 2018-03-12 | $21.80 | $22.30 | $21.71 | $22.28 | $21.84 | 12,964,800 |
| 2018-03-09 | $21.15 | $21.75 | $21.15 | $21.59 | $21.17 | 8,706,450 |
| 2018-03-08 | $21.35 | $21.38 | $21.08 | $21.16 | $20.75 | 6,614,030 |
| 2018-03-07 | $21.73 | $21.75 | $21.30 | $21.33 | $20.91 | 6,372,260 |
| 2018-03-06 | $21.70 | $21.87 | $21.36 | $21.76 | $21.33 | 8,933,130 |
| 2018-03-05 | $21.80 | $21.98 | $21.22 | $21.72 | $21.30 | 13,424,330 |
| 2018-03-02 | $20.93 | $21.27 | $20.90 | $21.07 | $20.66 | 6,130,840 |
| 2018-03-01 | $20.88 | $21.25 | $20.68 | $21.14 | $20.73 | 7,315,550 |
| 2018-02-28 | $20.85 | $21.65 | $20.48 | $20.94 | $20.53 | 14,809,700 |
| 2018-02-27 | $20.40 | $21.38 | $20.10 | $21.12 | $20.71 | 15,202,470 |
| 2018-02-26 | $19.98 | $20.44 | $19.85 | $20.39 | $19.99 | 7,362,090 |
| 2018-02-23 | $19.68 | $20.16 | $19.56 | $19.93 | $19.54 | 5,859,280 |
| 2018-02-22 | $19.30 | $19.72 | $19.30 | $19.67 | $19.29 | 4,665,030 |
| 2018-02-21 | $19.22 | $19.22 | $19.22 | $19.22 | $18.84 | 0 |
| 2018-02-20 | $19.22 | $19.22 | $19.22 | $19.22 | $18.84 | 0 |
| 2018-02-19 | $19.22 | $19.22 | $19.22 | $19.22 | $18.84 | 0 |
| 2018-02-16 | $19.22 | $19.22 | $19.22 | $19.22 | $18.84 | 0 |
| 2018-02-15 | $19.22 | $19.22 | $19.22 | $19.22 | $18.84 | 0 |
| 2018-02-14 | $19.31 | $19.35 | $19.15 | $19.22 | $18.84 | 3,332,050 |
| 2018-02-13 | $19.33 | $19.91 | $19.10 | $19.25 | $18.87 | 8,345,370 |
| 2018-02-12 | $18.95 | $19.19 | $18.92 | $19.13 | $18.76 | 4,787,140 |
| 2018-02-09 | $19.35 | $19.47 | $18.37 | $18.80 | $18.43 | 8,987,270 |
| 2018-02-08 | $19.65 | $20.10 | $19.62 | $19.86 | $19.47 | 4,707,750 |
| 2018-02-07 | $20.44 | $20.52 | $18.88 | $19.65 | $19.27 | 9,738,600 |
| 2018-02-06 | $21.80 | $21.90 | $19.91 | $19.99 | $19.60 | 10,006,730 |
| 2018-02-05 | $21.76 | $22.39 | $21.75 | $22.09 | $21.66 | 3,382,190 |
| 2018-02-02 | $22.36 | $22.54 | $21.73 | $22.18 | $21.75 | 5,297,590 |
| 2018-02-01 | $23.78 | $23.78 | $22.38 | $22.54 | $22.10 | 7,722,760 |
| 2018-01-31 | $24.11 | $24.14 | $23.62 | $23.63 | $23.17 | 4,776,460 |
| 2018-01-30 | $24.11 | $24.29 | $24.03 | $24.21 | $23.74 | 2,738,660 |
| 2018-01-29 | $24.50 | $24.70 | $24.04 | $24.14 | $23.67 | 5,075,940 |
| 2018-01-26 | $24.83 | $24.83 | $24.56 | $24.56 | $24.08 | 4,692,300 |
| 2018-01-25 | $24.53 | $25.09 | $24.42 | $24.83 | $24.35 | 10,763,050 |
| 2018-01-24 | $24.36 | $24.57 | $24.20 | $24.55 | $24.07 | 4,913,460 |
| 2018-01-23 | $24.46 | $24.47 | $24.20 | $24.36 | $23.88 | 4,802,270 |
| 2018-01-22 | $24.37 | $24.45 | $24.10 | $24.42 | $23.94 | 4,852,530 |
| 2018-01-19 | $24.25 | $24.88 | $24.23 | $24.34 | $23.86 | 9,358,370 |
| 2018-01-18 | $24.10 | $24.25 | $24.02 | $24.15 | $23.68 | 2,874,790 |
| 2018-01-17 | $24.15 | $24.36 | $23.60 | $24.20 | $23.73 | 6,471,430 |
| 2018-01-16 | $24.17 | $24.41 | $23.90 | $24.07 | $23.60 | 6,003,560 |
| 2018-01-15 | $25.00 | $25.12 | $24.14 | $24.20 | $23.73 | 8,883,920 |
| 2018-01-12 | $25.30 | $25.38 | $24.90 | $24.92 | $24.43 | 5,576,680 |
| 2018-01-11 | $25.10 | $25.46 | $25.01 | $25.34 | $24.85 | 3,896,470 |
| 2018-01-10 | $25.59 | $25.59 | $25.12 | $25.22 | $24.73 | 4,927,770 |
| 2018-01-09 | $25.60 | $25.74 | $25.45 | $25.58 | $25.08 | 4,765,240 |
| 2018-01-08 | $25.57 | $25.68 | $25.40 | $25.62 | $25.12 | 6,595,280 |
| 2018-01-05 | $25.48 | $25.69 | $25.23 | $25.56 | $25.06 | 6,361,800 |
| 2018-01-04 | $25.67 | $25.73 | $25.45 | $25.51 | $25.01 | 4,695,060 |
| 2018-01-03 | $25.44 | $25.70 | $25.32 | $25.59 | $25.09 | 5,300,110 |
| 2018-01-02 | $25.30 | $25.44 | $25.20 | $25.43 | $24.93 | 3,949,120 |
| 2018-01-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 0 |
| 2017-12-29 | $25.14 | $25.28 | $25.02 | $25.25 | $24.76 | 3,540,020 |
| 2017-12-28 | $25.39 | $25.39 | $25.05 | $25.13 | $24.64 | 4,756,490 |
| 2017-12-27 | $25.19 | $25.26 | $24.98 | $25.02 | $24.53 | 4,514,490 |
| 2017-12-26 | $25.09 | $25.32 | $24.95 | $25.16 | $24.67 | 3,967,340 |
| 2017-12-25 | $25.48 | $25.54 | $24.90 | $25.14 | $24.65 | 6,237,170 |
| 2017-12-22 | $25.93 | $25.94 | $25.39 | $25.44 | $24.94 | 5,277,540 |
| 2017-12-21 | $26.11 | $26.18 | $25.79 | $25.89 | $25.38 | 4,757,200 |
| 2017-12-20 | $26.51 | $26.51 | $26.05 | $26.10 | $25.59 | 4,638,220 |
| 2017-12-19 | $26.44 | $26.55 | $26.30 | $26.51 | $25.99 | 3,622,570 |
| 2017-12-18 | $26.45 | $26.56 | $26.14 | $26.40 | $25.88 | 3,229,880 |
| 2017-12-15 | $26.23 | $26.63 | $26.11 | $26.48 | $25.96 | 5,365,420 |
| 2017-12-14 | $26.19 | $26.41 | $26.01 | $26.32 | $25.81 | 3,488,250 |
| 2017-12-13 | $26.12 | $26.26 | $25.95 | $26.18 | $25.67 | 3,610,080 |
| 2017-12-12 | $26.57 | $26.79 | $26.10 | $26.11 | $25.60 | 5,830,900 |
| 2017-12-11 | $26.59 | $26.60 | $26.30 | $26.57 | $26.05 | 5,266,360 |
| 2017-12-08 | $26.18 | $26.79 | $26.05 | $26.57 | $26.05 | 10,576,270 |
| 2017-12-07 | $25.40 | $27.00 | $25.35 | $26.44 | $25.92 | 24,431,690 |
| 2017-12-06 | $25.00 | $25.53 | $24.80 | $25.50 | $25.00 | 5,723,200 |
| 2017-12-05 | $25.60 | $25.88 | $24.90 | $25.02 | $24.53 | 6,722,770 |
| 2017-12-04 | $25.49 | $25.86 | $25.37 | $25.47 | $24.97 | 7,971,090 |
| 2017-12-01 | $25.19 | $25.24 | $24.89 | $25.19 | $24.70 | 4,339,020 |
| 2017-11-30 | $25.26 | $25.56 | $25.06 | $25.15 | $24.66 | 3,939,890 |
| 2017-11-29 | $25.60 | $25.63 | $25.01 | $25.31 | $24.82 | 5,293,640 |
| 2017-11-28 | $25.55 | $25.71 | $25.47 | $25.63 | $25.13 | 3,104,020 |
| 2017-11-27 | $25.86 | $25.99 | $25.44 | $25.48 | $24.98 | 4,236,430 |
| 2017-11-24 | $25.79 | $26.10 | $25.72 | $25.86 | $25.35 | 3,252,640 |
| 2017-11-23 | $26.40 | $26.54 | $25.81 | $25.83 | $25.33 | 5,783,810 |
| 2017-11-22 | $25.98 | $26.90 | $25.97 | $26.57 | $26.05 | 10,076,160 |
| 2017-11-21 | $26.17 | $26.24 | $25.84 | $25.97 | $25.46 | 4,029,970 |
| 2017-11-20 | $25.82 | $26.24 | $25.30 | $26.16 | $25.65 | 4,848,050 |
| 2017-11-17 | $26.48 | $26.57 | $25.68 | $25.80 | $25.30 | 8,461,610 |
| 2017-11-16 | $26.77 | $26.91 | $26.41 | $26.47 | $25.95 | 6,516,560 |
| 2017-11-15 | $27.37 | $27.37 | $26.80 | $26.80 | $26.28 | 7,851,430 |
| 2017-11-14 | $27.00 | $27.75 | $27.00 | $27.34 | $26.81 | 13,188,480 |
| 2017-11-13 | $27.16 | $27.36 | $26.95 | $26.97 | $26.44 | 5,258,630 |
| 2017-11-10 | $27.41 | $27.44 | $27.10 | $27.24 | $26.71 | 4,748,780 |
| 2017-11-09 | $27.42 | $27.47 | $27.33 | $27.41 | $26.87 | 3,591,800 |
| 2017-11-08 | $27.50 | $27.65 | $27.34 | $27.43 | $26.89 | 6,050,490 |
| 2017-11-07 | $27.17 | $27.80 | $26.90 | $27.58 | $27.04 | 9,580,640 |
| 2017-11-06 | $27.08 | $27.49 | $26.98 | $27.15 | $26.62 | 5,361,520 |
| 2017-11-03 | $26.70 | $27.18 | $26.70 | $26.92 | $26.39 | 5,563,250 |
| 2017-11-02 | $26.85 | $26.94 | $26.59 | $26.74 | $26.22 | 3,830,930 |
| 2017-11-01 | $26.88 | $27.08 | $26.75 | $26.94 | $26.41 | 3,571,600 |
| 2017-10-31 | $26.55 | $26.85 | $26.52 | $26.85 | $26.33 | 3,400,970 |
| 2017-10-30 | $27.45 | $27.47 | $26.58 | $26.60 | $26.08 | 9,372,940 |
| 2017-10-27 | $27.78 | $27.88 | $27.44 | $27.46 | $26.92 | 5,501,520 |
| 2017-10-26 | $27.55 | $27.84 | $27.45 | $27.75 | $27.21 | 4,819,130 |
| 2017-10-25 | $27.52 | $27.66 | $27.34 | $27.55 | $27.01 | 4,053,290 |
| 2017-10-24 | $27.85 | $27.95 | $27.27 | $27.49 | $26.95 | 7,441,460 |
| 2017-10-23 | $27.88 | $28.17 | $27.86 | $27.89 | $27.35 | 5,179,500 |
| 2017-10-20 | $27.72 | $27.97 | $27.70 | $27.88 | $27.34 | 5,483,000 |
| 2017-10-19 | $28.66 | $28.66 | $27.75 | $27.76 | $27.22 | 13,372,310 |
| 2017-10-18 | $28.70 | $28.95 | $28.50 | $28.70 | $28.14 | 11,546,790 |
| 2017-10-17 | $28.50 | $28.93 | $28.33 | $28.78 | $28.22 | 13,090,840 |
| 2017-10-16 | $28.35 | $28.98 | $28.25 | $28.50 | $27.94 | 21,288,660 |
| 2017-10-13 | $28.25 | $28.34 | $28.08 | $28.20 | $27.65 | 6,015,290 |
| 2017-10-12 | $27.97 | $28.57 | $27.89 | $28.37 | $27.82 | 15,421,670 |
| 2017-10-11 | $28.25 | $28.29 | $27.95 | $28.00 | $27.45 | 5,787,690 |
| 2017-10-10 | $28.17 | $28.28 | $27.97 | $28.26 | $27.71 | 7,314,870 |
| 2017-10-09 | $28.35 | $28.50 | $28.10 | $28.19 | $27.64 | 8,199,760 |
| 2017-10-06 | $28.16 | $28.16 | $28.16 | $28.16 | $27.61 | 0 |
| 2017-10-05 | $28.16 | $28.16 | $28.16 | $28.16 | $27.61 | 0 |
| 2017-10-04 | $28.16 | $28.16 | $28.16 | $28.16 | $27.61 | 0 |
| 2017-10-03 | $28.16 | $28.16 | $28.16 | $28.16 | $27.61 | 0 |
| 2017-10-02 | $28.16 | $28.16 | $28.16 | $28.16 | $27.61 | 0 |
| 2017-09-29 | $28.12 | $28.35 | $28.03 | $28.16 | $27.61 | 8,469,860 |
| 2017-09-28 | $27.88 | $28.19 | $27.80 | $28.08 | $27.53 | 8,711,860 |
| 2017-09-27 | $27.73 | $27.94 | $27.73 | $27.88 | $27.34 | 4,624,430 |
| 2017-09-26 | $27.61 | $27.89 | $27.55 | $27.79 | $27.25 | 4,327,040 |
| 2017-09-25 | $27.99 | $28.09 | $27.62 | $27.67 | $27.13 | 6,220,420 |
| 2017-09-22 | $27.80 | $27.84 | $27.55 | $27.82 | $27.28 | 5,503,350 |
| 2017-09-21 | $28.08 | $28.12 | $27.72 | $27.73 | $27.19 | 7,019,290 |
| 2017-09-20 | $27.93 | $28.18 | $27.88 | $28.13 | $27.58 | 6,699,390 |
| 2017-09-19 | $28.30 | $28.37 | $27.89 | $27.98 | $27.43 | 8,891,670 |
| 2017-09-18 | $28.45 | $28.88 | $28.29 | $28.30 | $27.75 | 15,710,400 |
| 2017-09-15 | $28.05 | $28.24 | $27.94 | $28.19 | $27.64 | 11,469,310 |
| 2017-09-14 | $28.00 | $28.21 | $27.85 | $27.93 | $27.38 | 8,202,220 |
| 2017-09-13 | $27.79 | $28.20 | $27.69 | $28.10 | $27.55 | 12,175,960 |
| 2017-09-12 | $27.92 | $27.97 | $27.61 | $27.68 | $27.14 | 6,881,440 |
| 2017-09-11 | $27.70 | $28.09 | $27.57 | $27.90 | $27.36 | 7,222,210 |
| 2017-09-08 | $27.92 | $28.08 | $27.56 | $27.69 | $27.15 | 8,539,540 |
| 2017-09-07 | $28.01 | $28.21 | $27.76 | $27.83 | $27.29 | 10,803,990 |
| 2017-09-06 | $27.63 | $28.28 | $27.51 | $28.00 | $27.45 | 14,106,450 |
| 2017-09-05 | $27.67 | $27.75 | $27.60 | $27.63 | $27.09 | 6,324,070 |
| 2017-09-04 | $27.77 | $27.85 | $27.58 | $27.63 | $27.09 | 7,834,410 |
| 2017-09-01 | $27.53 | $27.58 | $27.35 | $27.56 | $27.02 | 5,493,850 |
| 2017-08-31 | $27.62 | $27.69 | $27.42 | $27.49 | $26.95 | 6,384,750 |
| 2017-08-30 | $27.50 | $27.65 | $27.36 | $27.60 | $27.06 | 5,705,840 |
| 2017-08-29 | $27.79 | $27.79 | $27.40 | $27.45 | $26.91 | 6,959,390 |
| 2017-08-28 | $27.43 | $27.80 | $27.30 | $27.79 | $27.25 | 10,232,070 |
| 2017-08-25 | $27.20 | $27.52 | $27.20 | $27.43 | $26.89 | 6,717,620 |
| 2017-08-24 | $27.30 | $27.42 | $27.02 | $27.04 | $26.51 | 5,566,530 |
| 2017-08-23 | $27.37 | $27.55 | $27.19 | $27.32 | $26.79 | 4,640,960 |
| 2017-08-22 | $27.68 | $27.70 | $27.29 | $27.37 | $26.84 | 5,912,410 |
| 2017-08-21 | $27.65 | $27.75 | $27.36 | $27.60 | $27.06 | 7,330,770 |
| 2017-08-18 | $27.70 | $27.84 | $27.43 | $27.50 | $26.96 | 8,905,770 |
| 2017-08-17 | $27.70 | $28.29 | $27.63 | $27.93 | $27.38 | 18,214,090 |
| 2017-08-16 | $27.50 | $27.83 | $27.26 | $27.70 | $27.16 | 11,185,270 |
| 2017-08-15 | $27.48 | $27.66 | $27.27 | $27.49 | $26.95 | 7,052,310 |
| 2017-08-14 | $27.19 | $27.49 | $26.78 | $27.48 | $26.94 | 8,760,360 |
| 2017-08-11 | $27.24 | $27.83 | $27.10 | $27.19 | $26.66 | 13,102,020 |
| 2017-08-10 | $27.44 | $27.85 | $27.20 | $27.32 | $26.79 | 8,947,690 |
| 2017-08-09 | $27.45 | $27.58 | $27.26 | $27.34 | $26.81 | 6,367,380 |
| 2017-08-08 | $27.52 | $27.87 | $27.15 | $27.52 | $26.98 | 12,041,930 |
| 2017-08-07 | $27.75 | $27.75 | $27.31 | $27.50 | $26.96 | 12,821,810 |
| 2017-08-04 | $26.51 | $28.80 | $26.51 | $28.00 | $27.45 | 32,211,960 |
| 2017-08-03 | $26.38 | $26.65 | $26.36 | $26.50 | $25.98 | 4,038,830 |
| 2017-08-02 | $26.97 | $27.07 | $26.38 | $26.39 | $25.87 | 8,801,220 |
| 2017-08-01 | $27.13 | $27.26 | $26.91 | $26.97 | $26.44 | 6,755,900 |
| 2017-07-31 | $27.51 | $27.63 | $26.94 | $27.11 | $26.58 | 9,392,730 |
| 2017-07-28 | $27.64 | $27.64 | $27.36 | $27.39 | $26.86 | 5,966,330 |
| 2017-07-27 | $27.50 | $27.74 | $27.19 | $27.67 | $27.13 | 10,990,270 |
| 2017-07-26 | $27.42 | $27.64 | $27.11 | $27.51 | $26.97 | 8,435,130 |
| 2017-07-25 | $27.49 | $27.88 | $27.27 | $27.42 | $26.88 | 15,793,530 |
| 2017-07-24 | $26.44 | $27.52 | $26.18 | $27.49 | $26.95 | 14,143,430 |
| 2017-07-21 | $26.27 | $26.63 | $26.23 | $26.45 | $25.93 | 6,025,430 |
| 2017-07-20 | $26.40 | $26.66 | $26.09 | $26.23 | $25.72 | 7,645,190 |
| 2017-07-19 | $26.10 | $26.47 | $25.85 | $26.45 | $25.93 | 7,453,880 |
| 2017-07-18 | $25.88 | $26.19 | $25.82 | $26.11 | $25.60 | 5,548,260 |
| 2017-07-17 | $27.47 | $27.47 | $25.40 | $25.86 | $25.35 | 11,289,290 |
| 2017-07-14 | $27.48 | $27.74 | $27.31 | $27.57 | $27.03 | 6,211,150 |
| 2017-07-13 | $27.46 | $27.74 | $27.38 | $27.64 | $27.10 | 5,902,980 |
| 2017-07-12 | $28.06 | $28.15 | $27.18 | $27.55 | $27.01 | 10,179,170 |
| 2017-07-11 | $28.00 | $28.43 | $27.92 | $28.08 | $27.53 | 8,288,850 |
| 2017-07-10 | $28.60 | $28.97 | $28.19 | $28.28 | $27.73 | 15,995,250 |
| 2017-07-07 | $27.78 | $28.15 | $27.58 | $27.99 | $27.44 | 8,081,060 |
| 2017-07-06 | $27.90 | $27.90 | $27.55 | $27.80 | $27.26 | 6,281,090 |
| 2017-07-05 | $27.75 | $27.91 | $27.70 | $27.88 | $27.34 | 6,522,600 |
| 2017-07-04 | $27.57 | $27.83 | $27.55 | $27.72 | $27.18 | 4,920,810 |
| 2017-07-03 | $27.48 | $27.68 | $27.40 | $27.61 | $27.07 | 6,449,840 |
| 2017-06-30 | $27.90 | $27.92 | $27.74 | $27.84 | $27.30 | 4,143,370 |
| 2017-06-29 | $27.58 | $28.10 | $27.58 | $28.02 | $27.47 | 7,580,040 |
| 2017-06-28 | $27.74 | $27.82 | $27.52 | $27.57 | $27.03 | 5,588,350 |
| 2017-06-27 | $27.98 | $28.34 | $27.82 | $27.85 | $27.31 | 9,160,520 |
| 2017-06-26 | $27.31 | $27.97 | $27.31 | $27.93 | $27.38 | 7,935,900 |
| 2017-06-23 | $27.31 | $27.60 | $26.91 | $27.35 | $26.82 | 6,892,430 |
| 2017-06-22 | $27.78 | $27.86 | $27.28 | $27.31 | $26.78 | 7,290,350 |
| 2017-06-21 | $27.84 | $27.98 | $27.55 | $27.68 | $27.14 | 7,749,550 |
| 2017-06-20 | $27.91 | $27.91 | $27.58 | $27.61 | $27.07 | 7,994,730 |
| 2017-06-19 | $27.23 | $28.02 | $27.20 | $27.92 | $27.37 | 13,606,340 |
| 2017-06-16 | $26.99 | $27.27 | $26.73 | $27.23 | $26.70 | 8,116,130 |
| 2017-06-15 | $26.79 | $27.12 | $26.73 | $26.85 | $26.33 | 6,375,720 |
| 2017-06-14 | $26.70 | $27.19 | $26.65 | $26.89 | $26.26 | 6,592,480 |
| 2017-06-13 | $26.45 | $26.79 | $26.38 | $26.72 | $26.09 | 3,863,690 |
| 2017-06-12 | $27.20 | $27.20 | $26.45 | $26.48 | $25.86 | 5,483,120 |
| 2017-06-09 | $27.25 | $27.44 | $27.10 | $27.26 | $26.62 | 4,434,910 |
| 2017-06-08 | $27.60 | $27.62 | $27.22 | $27.26 | $26.62 | 6,104,260 |
| 2017-06-07 | $27.34 | $27.76 | $27.32 | $27.59 | $26.94 | 6,333,890 |
| 2017-06-06 | $27.20 | $27.50 | $27.05 | $27.32 | $26.68 | 4,252,150 |
| 2017-06-05 | $27.21 | $27.46 | $27.07 | $27.16 | $26.52 | 4,013,090 |
| 2017-06-02 | $26.60 | $27.16 | $26.32 | $27.15 | $26.51 | 5,284,110 |
| 2017-06-01 | $26.87 | $26.98 | $26.43 | $26.69 | $26.06 | 3,473,720 |
| 2017-05-31 | $27.13 | $27.30 | $26.80 | $26.87 | $26.24 | 3,605,280 |
| 2017-05-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.15 | 0 |
| 2017-05-29 | $26.78 | $26.78 | $26.78 | $26.78 | $26.15 | 0 |
| 2017-05-26 | $26.58 | $26.94 | $26.49 | $26.78 | $26.15 | 4,595,570 |
| 2017-05-25 | $26.19 | $26.71 | $26.03 | $26.68 | $26.05 | 5,972,670 |
| 2017-05-24 | $26.05 | $26.19 | $25.32 | $26.15 | $25.53 | 7,456,520 |
| 2017-05-23 | $27.07 | $27.08 | $25.81 | $26.05 | $25.44 | 7,650,040 |
| 2017-05-22 | $27.31 | $27.48 | $26.95 | $27.06 | $26.42 | 3,704,270 |
| 2017-05-19 | $27.25 | $27.49 | $27.07 | $27.32 | $26.68 | 2,406,490 |
| 2017-05-18 | $27.22 | $27.55 | $27.15 | $27.22 | $26.58 | 3,958,320 |
| 2017-05-17 | $27.36 | $27.88 | $27.28 | $27.46 | $26.81 | 6,516,950 |
| 2017-05-16 | $27.03 | $27.41 | $26.31 | $27.38 | $26.74 | 6,254,480 |
| 2017-05-15 | $27.10 | $27.25 | $27.00 | $27.03 | $26.39 | 3,258,540 |
| 2017-05-12 | $27.37 | $27.37 | $26.79 | $26.98 | $26.35 | 4,961,340 |
| 2017-05-11 | $27.50 | $27.78 | $26.31 | $27.43 | $26.78 | 12,169,210 |
| 2017-05-10 | $28.56 | $28.79 | $28.05 | $28.08 | $27.42 | 6,454,680 |
| 2017-05-09 | $28.16 | $28.76 | $28.06 | $28.56 | $27.89 | 7,089,760 |
| 2017-05-08 | $29.00 | $29.03 | $28.02 | $28.26 | $27.59 | 9,813,460 |
| 2017-05-05 | $29.90 | $30.12 | $29.04 | $29.06 | $28.38 | 11,363,540 |
| 2017-05-04 | $30.03 | $30.20 | $29.81 | $29.89 | $29.19 | 6,347,290 |
| 2017-05-03 | $30.00 | $30.34 | $30.00 | $30.18 | $29.47 | 4,638,340 |
| 2017-05-02 | $30.40 | $30.40 | $29.98 | $30.11 | $29.40 | 4,770,780 |
| 2017-05-01 | $30.40 | $30.40 | $30.40 | $30.40 | $29.68 | 0 |
| 2017-04-28 | $30.27 | $30.59 | $30.16 | $30.40 | $29.68 | 4,519,810 |
| 2017-04-27 | $30.84 | $30.84 | $29.72 | $30.36 | $29.65 | 10,677,670 |
| 2017-04-26 | $31.10 | $31.13 | $30.81 | $30.84 | $30.11 | 5,596,150 |
| 2017-04-25 | $30.94 | $31.12 | $30.69 | $31.07 | $30.34 | 6,318,740 |
| 2017-04-24 | $31.64 | $31.75 | $30.91 | $30.93 | $30.20 | 8,227,850 |
| 2017-04-21 | $32.04 | $32.09 | $31.55 | $31.61 | $30.87 | 6,589,250 |
| 2017-04-20 | $31.88 | $32.17 | $31.60 | $32.03 | $31.28 | 7,592,960 |
| 2017-04-19 | $31.90 | $32.10 | $31.55 | $31.85 | $31.10 | 8,719,150 |
| 2017-04-18 | $32.20 | $32.42 | $32.01 | $32.07 | $31.32 | 7,114,960 |
| 2017-04-17 | $32.82 | $32.89 | $31.80 | $32.20 | $31.44 | 14,012,330 |
| 2017-04-14 | $33.30 | $33.57 | $32.85 | $32.97 | $32.19 | 13,191,350 |
| 2017-04-13 | $33.30 | $33.50 | $33.00 | $33.23 | $32.45 | 12,503,390 |
| 2017-04-12 | $33.59 | $33.93 | $33.03 | $33.21 | $32.43 | 20,623,510 |
| 2017-04-11 | $32.56 | $34.20 | $32.27 | $33.65 | $32.86 | 41,893,350 |
| 2017-04-10 | $32.68 | $32.90 | $32.34 | $32.63 | $31.86 | 13,510,520 |
| 2017-04-07 | $32.21 | $32.68 | $32.21 | $32.51 | $31.74 | 11,658,240 |
| 2017-04-06 | $32.36 | $32.48 | $32.17 | $32.20 | $31.44 | 6,277,000 |
| 2017-04-05 | $32.05 | $32.40 | $31.81 | $32.36 | $31.60 | 9,871,130 |
| 2017-04-04 | $32.15 | $32.15 | $32.15 | $32.15 | $31.39 | 0 |
| 2017-04-03 | $32.15 | $32.15 | $32.15 | $32.15 | $31.39 | 0 |
| 2017-03-31 | $31.61 | $32.60 | $31.61 | $32.15 | $31.39 | 13,131,330 |
| 2017-03-30 | $31.91 | $31.99 | $31.50 | $31.53 | $30.79 | 8,288,980 |
| 2017-03-29 | $32.21 | $32.26 | $31.94 | $31.96 | $31.21 | 7,380,760 |
| 2017-03-28 | $32.16 | $32.50 | $32.15 | $32.18 | $31.42 | 6,272,170 |
| 2017-03-27 | $32.19 | $32.40 | $32.09 | $32.20 | $31.44 | 7,767,580 |
| 2017-03-24 | $32.22 | $32.39 | $32.00 | $32.26 | $31.50 | 6,573,450 |
| 2017-03-23 | $32.13 | $32.60 | $31.81 | $32.37 | $31.61 | 10,321,820 |
| 2017-03-22 | $32.56 | $32.56 | $32.10 | $32.14 | $31.38 | 7,852,830 |
| 2017-03-21 | $32.79 | $32.79 | $32.48 | $32.56 | $31.79 | 5,819,460 |
| 2017-03-20 | $32.68 | $32.80 | $32.58 | $32.76 | $31.99 | 5,714,840 |
| 2017-03-17 | $33.10 | $33.17 | $32.64 | $32.65 | $31.88 | 8,506,450 |
| 2017-03-16 | $32.80 | $33.10 | $32.80 | $33.10 | $32.32 | 8,566,750 |
| 2017-03-15 | $32.95 | $32.97 | $32.65 | $32.75 | $31.98 | 6,907,060 |
| 2017-03-14 | $33.15 | $33.25 | $32.93 | $32.96 | $32.18 | 7,116,650 |
| 2017-03-13 | $32.79 | $33.15 | $32.51 | $33.07 | $32.29 | 8,797,060 |
| 2017-03-10 | $33.00 | $33.12 | $32.75 | $32.79 | $32.02 | 7,306,360 |
| 2017-03-09 | $33.27 | $33.27 | $32.85 | $32.99 | $32.21 | 10,875,090 |
| 2017-03-08 | $32.98 | $33.86 | $32.98 | $33.37 | $32.58 | 23,230,810 |
| 2017-03-07 | $33.23 | $33.23 | $32.88 | $32.98 | $32.20 | 7,065,380 |
| 2017-03-06 | $32.99 | $33.24 | $32.91 | $33.23 | $32.45 | 9,282,910 |
| 2017-03-03 | $32.51 | $33.14 | $32.50 | $32.94 | $32.16 | 9,657,160 |
| 2017-03-02 | $32.90 | $32.96 | $32.53 | $32.58 | $31.81 | 6,920,210 |
| 2017-03-01 | $32.86 | $33.17 | $32.77 | $32.85 | $32.08 | 10,353,710 |
| 2017-02-28 | $32.72 | $32.89 | $32.66 | $32.82 | $32.05 | 4,568,960 |
| 2017-02-27 | $33.05 | $33.10 | $32.49 | $32.74 | $31.97 | 10,691,490 |
| 2017-02-24 | $32.82 | $33.15 | $32.81 | $33.04 | $32.26 | 7,115,830 |
| 2017-02-23 | $33.28 | $33.28 | $32.71 | $32.93 | $32.16 | 10,163,150 |
| 2017-02-22 | $33.50 | $33.56 | $33.08 | $33.28 | $32.50 | 10,121,270 |
| 2017-02-21 | $33.40 | $33.60 | $33.22 | $33.53 | $32.74 | 10,101,740 |
| 2017-02-20 | $33.19 | $33.43 | $33.05 | $33.40 | $32.61 | 12,915,250 |
| 2017-02-17 | $33.13 | $33.36 | $32.84 | $33.16 | $32.38 | 11,391,270 |
| 2017-02-16 | $33.04 | $33.28 | $32.89 | $33.13 | $32.35 | 8,842,380 |
| 2017-02-15 | $33.50 | $33.65 | $32.97 | $33.03 | $32.25 | 13,152,500 |
| 2017-02-14 | $33.26 | $33.93 | $33.26 | $33.69 | $32.90 | 19,677,730 |
| 2017-02-13 | $33.13 | $33.40 | $33.00 | $33.23 | $32.45 | 9,181,640 |
| 2017-02-10 | $33.60 | $33.73 | $33.07 | $33.13 | $32.35 | 12,017,470 |
| 2017-02-09 | $33.55 | $33.67 | $33.34 | $33.58 | $32.79 | 13,767,200 |
| 2017-02-08 | $32.80 | $33.69 | $32.80 | $33.60 | $32.81 | 22,572,380 |
| 2017-02-07 | $33.22 | $33.22 | $32.67 | $32.86 | $32.09 | 9,613,490 |
| 2017-02-06 | $33.20 | $33.37 | $33.01 | $33.28 | $32.50 | 11,153,990 |
| 2017-02-03 | $33.05 | $33.33 | $32.79 | $33.29 | $32.51 | 12,338,940 |
| 2017-02-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2017-02-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2017-01-31 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2017-01-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2017-01-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2017-01-26 | $32.80 | $33.07 | $32.75 | $33.00 | $32.22 | 8,846,590 |
| 2017-01-25 | $32.50 | $32.90 | $32.41 | $32.79 | $32.02 | 5,917,010 |
| 2017-01-24 | $32.53 | $32.76 | $32.38 | $32.50 | $31.74 | 5,583,850 |
| 2017-01-23 | $32.53 | $33.30 | $32.36 | $32.70 | $31.93 | 12,753,570 |
| 2017-01-20 | $31.60 | $32.20 | $31.56 | $32.14 | $31.38 | 6,151,030 |
| 2017-01-19 | $31.96 | $32.20 | $31.55 | $31.63 | $30.89 | 6,063,960 |
| 2017-01-18 | $32.42 | $32.62 | $32.14 | $32.24 | $31.48 | 6,538,430 |
| 2017-01-17 | $31.90 | $32.58 | $31.87 | $32.52 | $31.75 | 9,565,420 |
| 2017-01-16 | $32.30 | $32.43 | $30.95 | $32.11 | $31.35 | 13,536,840 |
| 2017-01-13 | $32.32 | $32.83 | $32.08 | $32.48 | $31.72 | 9,994,750 |
| 2017-01-12 | $32.78 | $33.15 | $32.32 | $32.39 | $31.63 | 10,226,120 |
| 2017-01-11 | $32.90 | $33.30 | $32.71 | $32.88 | $32.11 | 14,211,470 |
| 2017-01-10 | $33.50 | $33.50 | $32.80 | $32.90 | $32.13 | 18,779,550 |
| 2017-01-09 | $32.23 | $33.79 | $32.20 | $33.48 | $32.69 | 28,828,320 |
| 2017-01-06 | $32.47 | $32.65 | $32.12 | $32.18 | $31.42 | 10,990,430 |
| 2017-01-05 | $32.03 | $32.58 | $31.90 | $32.24 | $31.48 | 15,698,030 |
| 2017-01-04 | $31.85 | $32.00 | $31.73 | $31.95 | $31.20 | 7,715,440 |
| 2017-01-03 | $31.20 | $32.07 | $31.20 | $31.91 | $31.16 | 8,438,910 |
| 2017-01-02 | $31.24 | $31.24 | $31.24 | $31.24 | $30.50 | 0 |
| 2016-12-30 | $31.39 | $31.51 | $31.17 | $31.24 | $30.50 | 4,549,760 |
| 2016-12-29 | $31.50 | $31.71 | $31.35 | $31.36 | $30.62 | 4,541,610 |
| 2016-12-28 | $31.81 | $32.11 | $31.50 | $31.55 | $30.81 | 6,024,780 |
| 2016-12-27 | $31.76 | $32.03 | $31.66 | $31.85 | $31.10 | 6,461,590 |
| 2016-12-26 | $31.32 | $31.97 | $31.22 | $31.89 | $31.14 | 7,437,650 |
| 2016-12-23 | $31.80 | $32.34 | $31.52 | $31.56 | $30.82 | 8,740,180 |
| 2016-12-22 | $31.56 | $32.39 | $31.46 | $31.99 | $31.24 | 15,190,180 |
| 2016-12-21 | $31.03 | $31.67 | $30.93 | $31.57 | $30.83 | 12,702,710 |
| 2016-12-20 | $31.20 | $31.25 | $30.72 | $30.89 | $30.16 | 5,993,370 |
| 2016-12-19 | $31.26 | $31.48 | $31.00 | $31.09 | $30.36 | 5,657,430 |
| 2016-12-16 | $31.29 | $31.49 | $30.97 | $31.14 | $30.41 | 6,923,270 |
| 2016-12-15 | $30.90 | $31.88 | $30.80 | $31.33 | $30.59 | 10,217,430 |
| 2016-12-14 | $31.40 | $31.94 | $30.50 | $31.11 | $30.38 | 14,630,040 |
| 2016-12-13 | $31.20 | $31.64 | $30.67 | $31.33 | $30.59 | 11,505,580 |
| 2016-12-12 | $32.79 | $33.10 | $31.00 | $31.30 | $30.56 | 16,044,000 |
| 2016-12-09 | $32.75 | $32.97 | $32.35 | $32.76 | $31.99 | 9,592,940 |
| 2016-12-08 | $33.49 | $33.53 | $32.78 | $32.83 | $32.06 | 10,938,270 |
| 2016-12-07 | $33.08 | $33.50 | $32.80 | $33.48 | $32.69 | 13,202,720 |
| 2016-12-06 | $32.98 | $33.29 | $32.74 | $32.80 | $32.03 | 8,645,310 |
| 2016-12-05 | $32.46 | $33.67 | $32.21 | $32.97 | $32.19 | 14,091,380 |
| 2016-12-02 | $33.06 | $33.88 | $32.80 | $32.81 | $32.04 | 15,205,340 |
| 2016-12-01 | $32.85 | $33.25 | $32.70 | $33.07 | $32.29 | 10,001,390 |
| 2016-11-30 | $33.42 | $33.42 | $32.65 | $32.81 | $32.04 | 12,619,890 |
| 2016-11-29 | $33.72 | $34.36 | $33.42 | $33.48 | $32.69 | 20,616,160 |
| 2016-11-28 | $33.50 | $33.87 | $33.28 | $33.56 | $32.77 | 12,817,220 |
| 2016-11-25 | $33.16 | $33.78 | $32.97 | $33.43 | $32.64 | 16,509,530 |
| 2016-11-24 | $33.60 | $33.60 | $33.06 | $33.11 | $32.33 | 17,511,490 |
| 2016-11-23 | $32.30 | $34.40 | $32.20 | $33.68 | $32.89 | 37,918,500 |
| 2016-11-22 | $32.10 | $32.30 | $31.93 | $32.21 | $31.45 | 6,784,140 |
| 2016-11-21 | $31.75 | $32.29 | $31.72 | $31.99 | $31.24 | 7,740,720 |
| 2016-11-18 | $32.12 | $32.18 | $31.78 | $31.81 | $31.06 | 5,411,620 |
| 2016-11-17 | $32.26 | $32.26 | $31.87 | $32.11 | $31.35 | 5,991,090 |
| 2016-11-16 | $32.16 | $32.30 | $32.10 | $32.17 | $31.41 | 6,039,940 |
| 2016-11-15 | $32.15 | $32.23 | $32.00 | $32.16 | $31.40 | 6,011,410 |
| 2016-11-14 | $31.88 | $32.22 | $31.85 | $32.12 | $31.36 | 8,895,430 |
| 2016-11-11 | $31.66 | $32.00 | $31.63 | $31.99 | $31.24 | 8,279,000 |
| 2016-11-10 | $31.68 | $31.72 | $31.52 | $31.66 | $30.91 | 5,111,540 |
| 2016-11-09 | $31.76 | $31.78 | $31.09 | $31.34 | $30.60 | 6,144,410 |
| 2016-11-08 | $31.68 | $31.83 | $31.60 | $31.74 | $30.99 | 4,038,600 |
| 2016-11-07 | $31.73 | $31.75 | $31.44 | $31.55 | $30.81 | 4,037,760 |
| 2016-11-04 | $31.90 | $32.08 | $31.62 | $31.70 | $30.95 | 5,087,480 |
| 2016-11-03 | $31.73 | $32.13 | $31.53 | $31.90 | $31.15 | 7,706,570 |
| 2016-11-02 | $31.83 | $32.09 | $31.71 | $31.72 | $30.97 | 6,354,310 |
| 2016-11-01 | $31.70 | $31.88 | $31.63 | $31.82 | $31.07 | 3,973,580 |
| 2016-10-31 | $31.48 | $31.79 | $31.33 | $31.68 | $30.93 | 0 |
| 2016-10-28 | $31.87 | $32.20 | $31.67 | $31.69 | $30.94 | 6,940,170 |
| 2016-10-27 | $31.86 | $32.07 | $31.85 | $31.95 | $31.20 | 4,503,130 |
| 2016-10-26 | $32.33 | $32.35 | $31.89 | $31.91 | $31.16 | 6,105,030 |
| 2016-10-25 | $32.34 | $32.41 | $32.12 | $32.28 | $31.52 | 4,883,290 |
| 2016-10-24 | $32.05 | $32.47 | $31.86 | $32.39 | $31.63 | 8,296,840 |
| 2016-10-21 | $32.10 | $32.31 | $31.84 | $32.09 | $31.33 | 5,057,790 |
| 2016-10-20 | $32.41 | $32.46 | $31.99 | $32.07 | $31.32 | 4,765,320 |
| 2016-10-19 | $32.30 | $32.64 | $32.15 | $32.30 | $31.54 | 7,089,560 |
| 2016-10-18 | $31.79 | $32.22 | $31.78 | $32.20 | $31.44 | 5,788,190 |
| 2016-10-17 | $33.00 | $33.07 | $31.90 | $31.96 | $31.21 | 9,098,550 |
| 2016-10-14 | $32.50 | $32.62 | $32.20 | $32.40 | $31.64 | 5,391,590 |
| 2016-10-13 | $32.43 | $32.54 | $32.28 | $32.47 | $31.71 | 4,789,250 |
| 2016-10-12 | $32.15 | $32.45 | $32.14 | $32.33 | $31.57 | 3,532,770 |
| 2016-10-11 | $32.54 | $32.67 | $32.25 | $32.37 | $31.61 | 4,999,950 |
| 2016-10-10 | $32.00 | $32.49 | $32.00 | $32.39 | $31.63 | 6,228,380 |
| 2016-10-07 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
| 2016-10-06 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
| 2016-10-05 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
| 2016-10-04 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
| 2016-10-03 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
| 2016-09-30 | $31.38 | $31.91 | $31.34 | $31.83 | $31.08 | 5,044,570 |
| 2016-09-29 | $31.51 | $31.67 | $31.35 | $31.41 | $30.67 | 3,167,320 |
| 2016-09-28 | $31.32 | $31.72 | $31.14 | $31.57 | $30.83 | 5,426,450 |
| 2016-09-27 | $30.99 | $31.34 | $30.88 | $31.32 | $30.58 | 5,328,690 |
| 2016-09-26 | $31.99 | $32.00 | $30.94 | $31.00 | $30.27 | 8,031,670 |
| 2016-09-23 | $32.40 | $32.45 | $32.08 | $32.08 | $31.33 | 4,249,000 |
| 2016-09-22 | $32.45 | $32.56 | $32.30 | $32.35 | $31.59 | 4,557,820 |
| 2016-09-21 | $32.35 | $32.50 | $32.30 | $32.34 | $31.58 | 3,082,150 |
| 2016-09-20 | $32.66 | $32.67 | $32.25 | $32.32 | $31.56 | 4,703,650 |
| 2016-09-19 | $32.68 | $32.85 | $32.49 | $32.66 | $31.89 | 6,954,100 |
| 2016-09-16 | $32.65 | $32.65 | $32.65 | $32.65 | $31.88 | 0 |
| 2016-09-15 | $32.65 | $32.65 | $32.65 | $32.65 | $31.88 | 0 |
| 2016-09-14 | $32.76 | $32.80 | $32.56 | $32.65 | $31.88 | 4,547,510 |
| 2016-09-13 | $32.55 | $33.00 | $32.36 | $32.96 | $32.18 | 5,346,970 |
| 2016-09-12 | $32.79 | $33.00 | $32.33 | $32.40 | $31.64 | 9,228,280 |
| 2016-09-09 | $33.44 | $33.66 | $33.17 | $33.20 | $32.42 | 6,411,640 |
| 2016-09-08 | $33.50 | $33.57 | $33.23 | $33.37 | $32.58 | 5,594,130 |
| 2016-09-07 | $33.49 | $33.69 | $33.40 | $33.52 | $32.73 | 6,716,060 |
| 2016-09-06 | $33.19 | $33.51 | $32.61 | $33.50 | $32.71 | 7,772,760 |
| 2016-09-05 | $33.23 | $33.49 | $33.09 | $33.19 | $32.41 | 4,266,420 |
| 2016-09-02 | $33.62 | $33.79 | $32.94 | $33.13 | $32.35 | 7,777,100 |
| 2016-09-01 | $33.65 | $34.05 | $33.65 | $33.66 | $32.87 | 7,310,270 |
| 2016-08-31 | $33.64 | $33.87 | $33.49 | $33.71 | $32.92 | 5,814,190 |
| 2016-08-30 | $33.52 | $34.15 | $33.36 | $33.68 | $32.89 | 9,164,210 |
| 2016-08-29 | $33.89 | $33.99 | $33.40 | $33.44 | $32.65 | 5,217,560 |
| 2016-08-26 | $33.45 | $33.85 | $33.44 | $33.45 | $32.66 | 6,267,500 |
| 2016-08-25 | $33.82 | $33.86 | $33.20 | $33.38 | $32.59 | 9,284,020 |
| 2016-08-24 | $34.00 | $34.45 | $33.94 | $34.03 | $33.23 | 6,373,270 |
| 2016-08-23 | $33.81 | $34.26 | $33.70 | $33.98 | $33.18 | 4,758,340 |
| 2016-08-22 | $34.72 | $34.72 | $33.85 | $33.90 | $33.10 | 7,275,390 |
| 2016-08-19 | $34.61 | $34.80 | $34.37 | $34.65 | $33.83 | 6,928,630 |
| 2016-08-18 | $34.77 | $34.95 | $34.37 | $34.58 | $33.77 | 10,393,880 |
| 2016-08-17 | $34.81 | $35.50 | $34.53 | $34.95 | $34.13 | 15,527,980 |
| 2016-08-16 | $34.98 | $35.20 | $34.79 | $34.81 | $33.99 | 14,213,840 |
| 2016-08-15 | $33.98 | $34.95 | $33.90 | $34.72 | $33.90 | 18,651,280 |
| 2016-08-12 | $33.24 | $33.67 | $33.13 | $33.62 | $32.83 | 6,395,230 |
| 2016-08-11 | $33.98 | $34.03 | $33.21 | $33.28 | $32.50 | 8,095,540 |
| 2016-08-10 | $34.00 | $34.20 | $33.82 | $33.98 | $33.18 | 7,042,310 |
| 2016-08-09 | $34.00 | $34.17 | $33.71 | $33.94 | $33.14 | 9,323,560 |
| 2016-08-08 | $33.10 | $34.35 | $32.84 | $34.28 | $33.47 | 15,814,000 |
| 2016-08-05 | $33.29 | $33.29 | $32.78 | $32.92 | $32.15 | 6,169,930 |
| 2016-08-04 | $32.87 | $33.49 | $32.53 | $33.29 | $32.51 | 8,547,240 |
| 2016-08-03 | $32.50 | $32.94 | $32.40 | $32.84 | $32.07 | 6,349,350 |
| 2016-08-02 | $32.30 | $32.65 | $32.30 | $32.64 | $31.87 | 4,992,820 |
| 2016-08-01 | $33.30 | $33.30 | $32.26 | $32.42 | $31.66 | 9,209,790 |
| 2016-07-29 | $34.08 | $34.08 | $33.21 | $33.29 | $32.51 | 9,206,790 |
| 2016-07-28 | $33.60 | $34.14 | $33.18 | $33.99 | $33.19 | 14,744,360 |
| 2016-07-27 | $35.03 | $35.62 | $33.49 | $33.64 | $32.85 | 25,180,200 |
| 2016-07-26 | $34.54 | $35.05 | $34.54 | $35.02 | $34.20 | 9,231,430 |
| 2016-07-25 | $35.15 | $35.30 | $34.34 | $34.52 | $33.71 | 14,376,830 |
| 2016-07-22 | $35.22 | $35.78 | $35.02 | $35.15 | $34.32 | 16,869,090 |
| 2016-07-21 | $35.26 | $35.49 | $35.05 | $35.12 | $34.29 | 12,032,040 |
| 2016-07-20 | $35.10 | $35.59 | $35.00 | $35.19 | $34.36 | 10,461,400 |
| 2016-07-19 | $34.92 | $35.30 | $34.82 | $35.18 | $34.35 | 10,616,090 |
| 2016-07-18 | $35.19 | $35.54 | $34.80 | $35.04 | $34.22 | 13,545,330 |
| 2016-07-15 | $36.28 | $36.30 | $35.22 | $35.38 | $34.55 | 22,117,860 |
| 2016-07-14 | $36.10 | $36.96 | $35.96 | $36.35 | $35.49 | 24,709,750 |
| 2016-07-13 | $37.15 | $37.16 | $36.02 | $36.30 | $35.45 | 34,680,810 |
| 2016-07-12 | $35.50 | $37.30 | $35.02 | $36.85 | $35.98 | 47,711,780 |
| 2016-07-11 | $36.00 | $36.85 | $35.40 | $35.63 | $34.79 | 41,038,010 |
| 2016-07-08 | $35.08 | $35.66 | $34.74 | $35.12 | $34.29 | 25,296,630 |
| 2016-07-07 | $35.75 | $35.75 | $34.59 | $34.97 | $34.15 | 22,424,410 |
| 2016-07-06 | $35.31 | $35.75 | $35.21 | $35.73 | $34.89 | 21,711,970 |
| 2016-07-05 | $35.88 | $37.50 | $35.21 | $35.73 | $34.89 | 58,207,230 |
| 2016-07-04 | $33.86 | $36.27 | $33.73 | $35.83 | $34.99 | 41,686,370 |
| 2016-07-01 | $33.58 | $34.90 | $33.40 | $33.84 | $33.04 | 24,613,620 |
| 2016-06-30 | $33.65 | $33.78 | $33.20 | $33.60 | $32.81 | 12,435,840 |
| 2016-06-29 | $33.80 | $34.10 | $33.42 | $33.56 | $32.77 | 16,898,060 |
| 2016-06-28 | $33.71 | $33.95 | $33.05 | $33.69 | $32.90 | 25,464,180 |
| 2016-06-27 | $32.02 | $34.29 | $32.02 | $33.99 | $33.19 | 39,734,380 |
| 2016-06-24 | $32.90 | $32.96 | $31.02 | $32.01 | $31.26 | 22,426,300 |
| 2016-06-23 | $32.16 | $33.26 | $32.10 | $32.92 | $32.15 | 27,892,310 |
| 2016-06-22 | $31.54 | $32.25 | $31.35 | $32.21 | $31.45 | 10,273,040 |
| 2016-06-21 | $31.99 | $32.35 | $31.22 | $31.51 | $30.77 | 10,581,920 |
| 2016-06-20 | $32.05 | $32.15 | $31.35 | $31.77 | $31.02 | 8,771,570 |
| 2016-06-17 | $32.39 | $32.73 | $31.81 | $32.04 | $31.29 | 15,905,340 |
| 2016-06-16 | $31.92 | $32.26 | $31.60 | $32.01 | $31.26 | 13,614,080 |
| 2016-06-15 | $30.45 | $32.25 | $30.32 | $31.92 | $31.17 | 14,977,910 |
| 2016-06-14 | $30.98 | $31.38 | $30.50 | $30.98 | $30.25 | 12,389,760 |
| 2016-06-13 | $32.07 | $33.48 | $31.13 | $31.43 | $30.69 | 26,454,140 |
| 2016-06-10 | $32.46 | $32.46 | $32.46 | $32.46 | $31.70 | 0 |
| 2016-06-09 | $32.46 | $32.46 | $32.46 | $32.46 | $31.70 | 0 |
| 2016-06-08 | $31.78 | $33.00 | $31.51 | $32.46 | $31.70 | 23,062,790 |
| 2016-06-07 | $31.52 | $31.86 | $31.40 | $31.80 | $31.05 | 9,417,200 |
| 2016-06-06 | $31.80 | $31.96 | $31.36 | $31.52 | $30.78 | 8,049,090 |
| 2016-06-03 | $31.82 | $31.97 | $31.54 | $31.74 | $30.99 | 10,630,380 |
| 2016-06-02 | $31.65 | $31.93 | $31.45 | $31.78 | $31.03 | 10,451,640 |
| 2016-06-01 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
| 2016-05-31 | $30.59 | $32.10 | $30.48 | $31.83 | $31.08 | 20,423,200 |
| 2016-05-30 | $30.30 | $30.65 | $29.96 | $30.36 | $29.65 | 7,230,530 |
| 2016-05-27 | $30.38 | $31.00 | $30.19 | $30.68 | $29.96 | 14,090,300 |
| 2016-05-26 | $30.10 | $30.28 | $29.50 | $30.04 | $29.33 | 7,481,920 |
| 2016-05-25 | $30.52 | $30.60 | $29.98 | $30.07 | $29.36 | 5,891,110 |
| 2016-05-24 | $30.66 | $30.76 | $30.13 | $30.24 | $29.53 | 5,979,220 |
| 2016-05-23 | $30.66 | $31.10 | $30.61 | $30.78 | $30.06 | 9,268,180 |
| 2016-05-20 | $29.80 | $30.98 | $29.62 | $30.64 | $29.92 | 11,189,020 |
| 2016-05-19 | $30.00 | $30.41 | $29.87 | $30.00 | $29.29 | 5,717,260 |
| 2016-05-18 | $30.40 | $30.69 | $29.76 | $29.99 | $29.19 | 8,987,960 |
| 2016-05-17 | $30.79 | $30.93 | $30.36 | $30.63 | $29.81 | 7,931,490 |
| 2016-05-16 | $30.35 | $30.78 | $30.22 | $30.73 | $29.91 | 7,101,950 |
| 2016-05-13 | $30.77 | $31.15 | $30.29 | $30.52 | $29.70 | 7,627,460 |
| 2016-05-12 | $30.21 | $30.75 | $29.81 | $30.60 | $29.78 | 8,610,170 |
| 2016-05-11 | $30.79 | $30.80 | $29.90 | $30.36 | $29.55 | 6,580,500 |
| 2016-05-10 | $30.58 | $30.80 | $30.29 | $30.48 | $29.66 | 6,870,280 |
| 2016-05-09 | $31.69 | $31.69 | $30.18 | $30.35 | $29.54 | 12,216,580 |
| 2016-05-06 | $33.15 | $33.29 | $31.77 | $31.80 | $30.95 | 13,428,590 |
| 2016-05-05 | $33.06 | $33.52 | $32.94 | $33.14 | $32.25 | 9,084,670 |
| 2016-05-04 | $33.00 | $33.38 | $32.81 | $32.93 | $32.05 | 8,643,820 |
| 2016-05-03 | $32.30 | $33.20 | $32.02 | $33.18 | $32.29 | 10,726,270 |
| 2016-05-02 | $32.29 | $32.29 | $32.29 | $32.29 | $31.43 | 0 |
| 2016-04-29 | $32.09 | $32.47 | $32.05 | $32.29 | $31.43 | 6,507,980 |
| 2016-04-28 | $32.81 | $32.97 | $31.86 | $32.33 | $31.46 | 9,356,240 |
| 2016-04-27 | $33.35 | $33.37 | $32.61 | $32.79 | $31.91 | 8,606,730 |
| 2016-04-26 | $33.30 | $33.49 | $32.91 | $33.33 | $32.44 | 8,384,080 |
| 2016-04-25 | $33.33 | $33.73 | $32.91 | $33.30 | $32.41 | 13,321,410 |
| 2016-04-22 | $32.90 | $33.59 | $32.73 | $33.26 | $32.37 | 13,674,880 |
| 2016-04-21 | $33.10 | $33.46 | $32.60 | $32.68 | $31.80 | 11,054,900 |
| 2016-04-20 | $34.60 | $35.20 | $32.12 | $33.36 | $32.47 | 21,853,710 |
| 2016-04-19 | $34.50 | $34.73 | $34.20 | $34.58 | $33.65 | 8,252,470 |
| 2016-04-18 | $34.80 | $34.85 | $34.11 | $34.29 | $33.37 | 10,213,360 |
| 2016-04-15 | $35.13 | $35.56 | $35.00 | $35.15 | $34.21 | 11,421,780 |
| 2016-04-14 | $35.23 | $35.39 | $34.80 | $35.16 | $34.22 | 11,612,900 |
| 2016-04-13 | $34.41 | $35.46 | $34.41 | $34.95 | $34.01 | 20,118,630 |
| 2016-04-12 | $34.83 | $34.83 | $33.94 | $34.22 | $33.30 | 12,225,120 |
| 2016-04-11 | $34.49 | $34.98 | $34.49 | $34.87 | $33.94 | 12,666,720 |
| 2016-04-08 | $34.55 | $34.94 | $33.80 | $34.19 | $33.27 | 15,598,540 |
| 2016-04-07 | $36.25 | $36.32 | $34.90 | $34.94 | $34.00 | 17,037,450 |
| 2016-04-06 | $35.80 | $36.33 | $35.50 | $36.06 | $35.09 | 20,569,990 |
| 2016-04-05 | $35.15 | $36.15 | $34.80 | $35.92 | $34.96 | 16,080,100 |
| 2016-04-04 | $35.15 | $35.15 | $35.15 | $35.15 | $34.21 | 0 |
| 2016-04-01 | $35.50 | $35.80 | $34.46 | $35.15 | $34.21 | 15,129,890 |
| 2016-03-31 | $36.02 | $36.40 | $35.53 | $35.70 | $34.74 | 19,920,100 |
| 2016-03-30 | $34.92 | $36.01 | $34.50 | $35.95 | $34.99 | 21,224,110 |
| 2016-03-29 | $35.18 | $35.49 | $34.01 | $34.31 | $33.39 | 17,888,410 |
| 2016-03-28 | $36.30 | $37.20 | $35.04 | $35.38 | $34.43 | 24,274,350 |
| 2016-03-25 | $35.55 | $36.00 | $35.00 | $35.43 | $34.48 | 20,296,920 |
| 2016-03-24 | $36.10 | $37.40 | $35.53 | $35.76 | $34.80 | 31,326,310 |
| 2016-03-23 | $36.35 | $36.64 | $35.47 | $36.22 | $35.25 | 28,913,270 |
| 2016-03-22 | $34.08 | $37.57 | $33.64 | $36.33 | $35.36 | 56,419,890 |
| 2016-03-21 | $33.65 | $34.30 | $33.15 | $34.26 | $33.34 | 31,601,690 |
| 2016-03-18 | $31.69 | $33.64 | $31.67 | $33.06 | $32.17 | 32,967,460 |
| 2016-03-17 | $30.95 | $31.82 | $30.67 | $31.61 | $30.76 | 19,208,990 |
| 2016-03-16 | $31.13 | $31.27 | $30.45 | $30.67 | $29.85 | 8,508,090 |
| 2016-03-15 | $31.45 | $31.60 | $30.78 | $30.98 | $30.15 | 11,067,860 |
| 2016-03-14 | $31.00 | $31.81 | $30.90 | $31.47 | $30.63 | 16,340,790 |
| 2016-03-11 | $30.37 | $30.89 | $30.10 | $30.54 | $29.72 | 9,481,460 |
| 2016-03-10 | $31.01 | $31.29 | $30.30 | $30.44 | $29.62 | 11,541,290 |
| 2016-03-09 | $30.50 | $32.10 | $30.18 | $31.12 | $30.29 | 16,665,120 |
| 2016-03-08 | $31.50 | $31.50 | $29.85 | $31.19 | $30.35 | 13,462,470 |
| 2016-03-07 | $30.85 | $31.85 | $30.85 | $31.55 | $30.71 | 13,153,330 |
| 2016-03-04 | $31.63 | $32.27 | $30.09 | $30.67 | $29.85 | 20,020,940 |
| 2016-03-03 | $32.15 | $32.42 | $31.53 | $31.73 | $30.88 | 19,491,990 |
| 2016-03-02 | $30.15 | $31.89 | $30.01 | $31.73 | $30.88 | 19,045,330 |
| 2016-03-01 | $29.52 | $30.33 | $29.07 | $30.12 | $29.31 | 16,747,670 |
| 2016-02-29 | $31.15 | $31.28 | $28.30 | $29.23 | $28.45 | 20,283,430 |
| 2016-02-26 | $31.10 | $31.60 | $30.01 | $30.96 | $30.13 | 13,944,820 |
| 2016-02-25 | $34.29 | $34.29 | $30.93 | $30.93 | $30.10 | 21,706,120 |
| 2016-02-24 | $34.21 | $34.65 | $33.50 | $34.37 | $33.45 | 16,524,700 |
| 2016-02-23 | $34.52 | $34.79 | $33.61 | $34.19 | $33.27 | 13,832,070 |
| 2016-02-22 | $34.74 | $34.84 | $34.32 | $34.50 | $33.58 | 15,300,000 |
| 2016-02-19 | $34.02 | $34.38 | $33.60 | $34.17 | $33.26 | 16,052,510 |
| 2016-02-18 | $35.05 | $35.15 | $33.85 | $33.98 | $33.07 | 20,045,380 |
| 2016-02-17 | $34.00 | $36.02 | $33.86 | $34.79 | $33.86 | 29,632,840 |
| 2016-02-16 | $33.12 | $33.95 | $33.00 | $33.84 | $32.93 | 22,715,860 |
| 2016-02-15 | $31.00 | $32.80 | $30.80 | $32.78 | $31.90 | 19,976,190 |
| 2016-02-12 | $32.08 | $32.08 | $32.08 | $32.08 | $31.22 | 0 |
| 2016-02-11 | $32.08 | $32.08 | $32.08 | $32.08 | $31.22 | 0 |
| 2016-02-10 | $32.08 | $32.08 | $32.08 | $32.08 | $31.22 | 0 |
| 2016-02-09 | $32.08 | $32.08 | $32.08 | $32.08 | $31.22 | 0 |
| 2016-02-08 | $32.08 | $32.08 | $32.08 | $32.08 | $31.22 | 0 |
| 2016-02-05 | $32.12 | $32.79 | $31.80 | $32.08 | $31.22 | 17,806,760 |
| 2016-02-04 | $31.66 | $32.31 | $31.45 | $31.99 | $31.13 | 20,554,780 |
| 2016-02-03 | $30.03 | $31.43 | $30.00 | $31.05 | $30.22 | 15,714,560 |
| 2016-02-02 | $29.90 | $31.33 | $29.80 | $30.79 | $29.97 | 18,419,170 |
| 2016-02-01 | $30.40 | $30.59 | $29.00 | $29.51 | $28.72 | 14,048,340 |
| 2016-01-29 | $29.10 | $31.00 | $28.68 | $30.35 | $29.54 | 17,769,560 |
| 2016-01-28 | $30.89 | $31.40 | $29.00 | $29.21 | $28.43 | 16,086,240 |
| 2016-01-27 | $31.57 | $32.49 | $28.67 | $31.78 | $30.93 | 24,856,230 |
| 2016-01-26 | $32.49 | $35.08 | $30.51 | $31.29 | $30.45 | 27,494,550 |
| 2016-01-25 | $32.88 | $33.43 | $32.60 | $32.97 | $32.09 | 13,429,660 |
| 2016-01-22 | $32.40 | $33.16 | $31.33 | $32.53 | $31.66 | 15,958,050 |
| 2016-01-21 | $33.11 | $34.45 | $31.86 | $31.98 | $31.12 | 18,651,250 |
| 2016-01-20 | $34.60 | $35.60 | $33.80 | $33.96 | $33.05 | 23,346,160 |
| 2016-01-19 | $33.28 | $35.96 | $33.00 | $35.10 | $34.16 | 26,777,150 |
| 2016-01-18 | $32.05 | $34.13 | $31.90 | $33.69 | $32.79 | 20,512,630 |
| 2016-01-15 | $33.33 | $34.95 | $32.51 | $33.13 | $32.24 | 33,230,280 |
| 2016-01-14 | $29.68 | $33.47 | $29.50 | $33.44 | $32.54 | 24,897,170 |
| 2016-01-13 | $32.99 | $33.10 | $30.25 | $30.46 | $29.64 | 16,220,910 |
| 2016-01-12 | $32.89 | $33.55 | $31.32 | $32.74 | $31.86 | 19,341,970 |
| 2016-01-11 | $35.05 | $35.80 | $32.87 | $32.87 | $31.99 | 26,432,560 |
| 2016-01-08 | $38.20 | $39.30 | $35.00 | $36.52 | $35.54 | 36,778,850 |
| 2016-01-07 | $40.01 | $40.01 | $37.12 | $37.31 | $36.31 | 7,115,990 |
| 2016-01-06 | $40.75 | $41.92 | $40.75 | $41.24 | $40.14 | 27,799,160 |
| 2016-01-05 | $36.95 | $40.97 | $36.95 | $40.37 | $39.29 | 27,591,050 |
| 2016-01-04 | $43.81 | $44.14 | $39.00 | $39.19 | $38.14 | 27,002,870 |
| 2016-01-01 | $42.54 | $42.54 | $42.54 | $42.54 | $41.40 | 0 |
| 2015-12-31 | $42.73 | $43.18 | $42.00 | $42.54 | $41.40 | 12,418,420 |
| 2015-12-30 | $42.34 | $43.23 | $41.74 | $42.81 | $41.66 | 19,633,950 |
| 2015-12-29 | $42.00 | $42.64 | $41.02 | $42.34 | $41.21 | 14,464,090 |
| 2015-12-28 | $43.10 | $43.45 | $41.82 | $41.91 | $40.79 | 16,250,280 |
| 2015-12-25 | $42.50 | $42.98 | $42.18 | $42.82 | $41.67 | 9,956,590 |
| 2015-12-24 | $43.43 | $43.56 | $42.01 | $42.42 | $41.28 | 14,346,280 |
| 2015-12-23 | $44.41 | $44.41 | $43.51 | $43.64 | $42.47 | 14,455,520 |
| 2015-12-22 | $44.30 | $44.59 | $43.62 | $44.38 | $43.19 | 17,570,150 |
| 2015-12-21 | $44.11 | $44.36 | $43.59 | $44.09 | $42.91 | 17,323,210 |
| 2015-12-18 | $44.09 | $44.25 | $43.60 | $43.86 | $42.69 | 15,841,670 |
| 2015-12-17 | $43.90 | $44.38 | $43.69 | $44.07 | $42.89 | 21,553,050 |
| 2015-12-16 | $43.73 | $43.84 | $43.05 | $43.29 | $42.13 | 12,329,960 |
| 2015-12-15 | $43.28 | $43.97 | $43.11 | $43.25 | $42.09 | 16,962,130 |
| 2015-12-14 | $41.47 | $43.45 | $41.42 | $43.29 | $42.13 | 20,603,740 |
| 2015-12-11 | $41.95 | $42.70 | $41.42 | $41.92 | $40.80 | 14,984,190 |
| 2015-12-10 | $42.68 | $43.08 | $41.78 | $41.96 | $40.84 | 15,492,350 |
| 2015-12-09 | $42.31 | $43.50 | $41.50 | $43.00 | $41.85 | 24,631,660 |
| 2015-12-08 | $43.54 | $43.54 | $42.66 | $42.69 | $41.55 | 20,480,620 |
| 2015-12-07 | $44.35 | $44.59 | $43.32 | $43.95 | $42.77 | 18,643,350 |
| 2015-12-04 | $45.00 | $45.45 | $44.02 | $44.34 | $43.15 | 19,639,440 |
| 2015-12-03 | $44.31 | $45.00 | $44.00 | $44.98 | $43.78 | 21,034,680 |
| 2015-12-02 | $43.87 | $44.27 | $42.18 | $44.24 | $43.06 | 21,170,390 |
| 2015-12-01 | $44.30 | $44.50 | $43.20 | $43.72 | $42.55 | 23,758,430 |
| 2015-11-30 | $45.35 | $45.97 | $41.15 | $44.13 | $42.95 | 39,567,580 |
| 2015-11-27 | $49.61 | $49.61 | $44.79 | $45.46 | $44.24 | 61,720,430 |
| 2015-11-26 | $49.65 | $50.88 | $48.01 | $49.61 | $48.28 | 41,020,190 |
| 2015-11-25 | $50.00 | $50.39 | $49.24 | $49.63 | $48.30 | 27,343,460 |
| 2015-11-24 | $49.82 | $49.97 | $47.95 | $48.97 | $47.66 | 29,761,450 |
| 2015-11-23 | $51.17 | $51.58 | $49.30 | $49.72 | $48.39 | 40,119,890 |
| 2015-11-20 | $48.70 | $51.16 | $48.61 | $50.48 | $49.13 | 50,975,470 |
| 2015-11-19 | $47.28 | $49.00 | $47.20 | $48.78 | $47.47 | 28,370,480 |
| 2015-11-18 | $48.90 | $49.06 | $46.70 | $47.00 | $45.74 | 29,731,740 |
| 2015-11-17 | $49.00 | $50.67 | $48.28 | $48.86 | $47.55 | 51,245,100 |
| 2015-11-16 | $46.55 | $48.54 | $46.55 | $48.24 | $46.95 | 30,143,550 |
| 2015-11-13 | $49.90 | $49.99 | $47.70 | $48.27 | $46.98 | 37,725,790 |
| 2015-11-12 | $50.70 | $52.57 | $50.30 | $50.78 | $49.42 | 45,846,340 |
| 2015-11-11 | $51.28 | $51.28 | $49.65 | $50.57 | $49.22 | 38,660,190 |
| 2015-11-10 | $51.68 | $52.68 | $49.62 | $50.53 | $49.18 | 50,434,500 |
| 2015-11-09 | $51.50 | $53.33 | $50.28 | $52.20 | $50.80 | 48,804,380 |
| 2015-11-06 | $49.20 | $52.97 | $48.88 | $52.20 | $50.80 | 62,132,250 |
| 2015-11-05 | $48.45 | $51.88 | $47.26 | $49.49 | $48.16 | 68,751,010 |
| 2015-11-04 | $46.30 | $48.99 | $45.88 | $48.75 | $47.44 | 42,082,860 |
| 2015-11-03 | $46.60 | $47.74 | $44.82 | $45.67 | $44.45 | 33,620,060 |
| 2015-11-02 | $48.61 | $49.38 | $45.00 | $46.47 | $45.23 | 43,998,090 |
| 2015-10-30 | $48.15 | $50.37 | $48.15 | $49.47 | $48.15 | 41,910,070 |
| 2015-10-29 | $47.02 | $50.69 | $47.01 | $49.13 | $47.81 | 52,192,050 |
| 2015-10-28 | $49.00 | $49.79 | $46.91 | $47.16 | $45.90 | 67,068,030 |
| 2015-10-27 | $44.40 | $48.69 | $42.68 | $48.69 | $47.39 | 82,795,300 |
| 2015-10-26 | $42.88 | $45.38 | $42.10 | $44.26 | $43.07 | 57,050,330 |
| 2015-10-23 | $42.60 | $43.00 | $41.52 | $42.28 | $41.15 | 35,054,990 |
| 2015-10-22 | $39.77 | $42.35 | $39.00 | $41.96 | $40.84 | 34,838,430 |
| 2015-10-21 | $43.98 | $43.98 | $39.70 | $39.77 | $38.71 | 47,885,190 |
| 2015-10-20 | $42.55 | $44.37 | $42.55 | $43.96 | $42.78 | 44,696,920 |
| 2015-10-19 | $44.21 | $44.22 | $41.53 | $41.99 | $40.87 | 40,673,450 |
| 2015-10-16 | $43.50 | $44.29 | $42.76 | $43.53 | $42.36 | 43,409,510 |
| 2015-10-15 | $40.60 | $42.90 | $40.20 | $42.85 | $41.70 | 41,805,030 |
| 2015-10-14 | $42.55 | $42.88 | $40.81 | $40.98 | $39.88 | 36,310,070 |
| 2015-10-13 | $40.81 | $42.42 | $40.58 | $42.29 | $41.16 | 40,638,180 |
| 2015-10-12 | $41.20 | $44.32 | $40.68 | $40.78 | $39.69 | 75,812,900 |
| 2015-10-09 | $38.70 | $42.47 | $38.35 | $40.78 | $39.69 | 49,645,840 |
| 2015-10-08 | $37.89 | $39.36 | $37.58 | $38.75 | $37.71 | 43,334,270 |
| 2015-10-07 | $35.78 | $35.78 | $35.78 | $35.78 | $34.82 | 0 |
| 2015-10-06 | $35.78 | $35.78 | $35.78 | $35.78 | $34.82 | 0 |
| 2015-10-05 | $35.78 | $35.78 | $35.78 | $35.78 | $34.82 | 0 |
| 2015-10-02 | $35.78 | $35.78 | $35.78 | $35.78 | $34.82 | 0 |
| 2015-10-01 | $35.78 | $35.78 | $35.78 | $35.78 | $34.82 | 0 |
| 2015-09-30 | $34.33 | $36.99 | $34.33 | $35.78 | $34.82 | 33,337,630 |
| 2015-09-29 | $35.00 | $35.29 | $33.92 | $33.99 | $33.08 | 21,059,170 |
| 2015-09-28 | $36.06 | $36.42 | $33.75 | $35.91 | $34.95 | 25,344,750 |
| 2015-09-25 | $36.83 | $38.30 | $35.92 | $36.19 | $35.22 | 39,475,420 |
| 2015-09-24 | $36.99 | $37.82 | $36.59 | $36.99 | $36.00 | 30,805,470 |
| 2015-09-23 | $36.00 | $37.60 | $35.75 | $36.59 | $35.61 | 38,384,080 |
| 2015-09-22 | $36.57 | $38.31 | $36.00 | $37.09 | $36.10 | 55,089,090 |
| 2015-09-21 | $33.56 | $35.84 | $33.05 | $35.84 | $34.88 | 52,595,400 |
| 2015-09-18 | $32.83 | $33.50 | $31.73 | $32.58 | $31.71 | 25,576,860 |
| 2015-09-17 | $33.49 | $34.99 | $32.38 | $32.50 | $31.63 | 48,617,580 |
| 2015-09-16 | $30.09 | $33.52 | $29.81 | $33.52 | $32.62 | 39,187,960 |
| 2015-09-15 | $32.50 | $32.78 | $30.47 | $30.47 | $29.65 | 31,404,320 |
| 2015-09-14 | $37.98 | $38.35 | $33.31 | $33.85 | $32.94 | 36,709,360 |
| 2015-09-11 | $36.99 | $38.18 | $36.50 | $37.01 | $36.02 | 29,143,740 |
| 2015-09-10 | $36.86 | $39.20 | $36.01 | $37.23 | $36.23 | 45,586,340 |
| 2015-09-09 | $35.51 | $37.96 | $35.50 | $37.24 | $36.24 | 46,982,100 |
| 2015-09-08 | $34.55 | $35.99 | $31.20 | $35.52 | $34.57 | 41,573,390 |
| 2015-09-07 | $36.90 | $38.88 | $34.00 | $34.51 | $33.59 | 35,804,280 |
| 2015-09-04 | $36.31 | $36.31 | $36.31 | $36.31 | $35.34 | 0 |
| 2015-09-03 | $36.31 | $36.31 | $36.31 | $36.31 | $35.34 | 0 |
| 2015-09-02 | $37.01 | $40.94 | $36.31 | $36.31 | $35.34 | 37,631,860 |
| 2015-09-01 | $42.60 | $43.67 | $40.21 | $40.34 | $39.26 | 55,272,810 |
| 2015-08-31 | $46.10 | $46.40 | $43.30 | $44.68 | $43.48 | 71,543,070 |
| 2015-08-28 | $41.50 | $44.59 | $41.44 | $44.59 | $43.40 | 65,583,800 |
| 2015-08-27 | $39.80 | $40.66 | $35.30 | $40.54 | $39.45 | 64,758,840 |
| 2015-08-26 | $38.38 | $43.47 | $38.36 | $38.36 | $37.33 | 81,197,460 |
| 2015-08-25 | $42.62 | $42.62 | $42.62 | $42.62 | $41.48 | 6,943,600 |
| 2015-08-24 | $50.01 | $51.25 | $47.35 | $47.35 | $46.08 | 27,941,270 |
| 2015-08-21 | $53.99 | $56.99 | $50.37 | $52.61 | $51.20 | 47,623,780 |
| 2015-08-20 | $58.00 | $59.35 | $53.90 | $54.31 | $52.86 | 48,196,800 |
| 2015-08-19 | $53.01 | $57.95 | $51.10 | $57.36 | $55.82 | 56,115,390 |
| 2015-08-18 | $62.10 | $62.29 | $55.99 | $55.99 | $54.49 | 68,975,120 |
| 2015-08-17 | $60.50 | $64.29 | $60.00 | $62.21 | $60.54 | 66,953,560 |
| 2015-08-14 | $61.90 | $62.28 | $60.01 | $60.60 | $58.98 | 50,300,180 |
| 2015-08-13 | $59.69 | $62.49 | $57.80 | $61.82 | $60.16 | 59,538,690 |
| 2015-08-12 | $62.00 | $64.20 | $60.05 | $60.97 | $59.34 | 64,706,960 |
| 2015-08-11 | $62.65 | $63.02 | $59.53 | $61.16 | $59.52 | 85,793,920 |
| 2015-08-10 | $57.20 | $62.04 | $57.20 | $62.04 | $60.38 | 87,875,650 |
| 2015-08-07 | $56.00 | $57.17 | $54.30 | $56.40 | $54.89 | 55,324,320 |
| 2015-08-06 | $55.00 | $57.92 | $54.01 | $54.50 | $53.04 | 52,692,380 |
| 2015-08-05 | $60.42 | $61.97 | $56.12 | $57.55 | $56.01 | 92,441,850 |
| 2015-08-04 | $51.50 | $58.93 | $51.50 | $58.93 | $57.35 | 81,311,430 |
| 2015-08-03 | $55.50 | $57.50 | $53.57 | $53.57 | $52.14 | 55,810,960 |
| 2015-07-31 | $64.80 | $66.44 | $59.52 | $59.52 | $57.93 | 87,234,950 |
| 2015-07-30 | $65.00 | $70.58 | $62.88 | $66.13 | $64.36 | 108,847,620 |
| 2015-07-29 | $59.20 | $64.96 | $58.90 | $64.96 | $63.22 | 99,926,900 |
| 2015-07-28 | $52.00 | $59.85 | $51.52 | $59.05 | $57.47 | 108,769,890 |
| 2015-07-27 | $58.90 | $63.41 | $54.00 | $54.80 | $53.33 | 106,714,260 |
| 2015-07-24 | $57.68 | $62.98 | $57.00 | $59.83 | $58.23 | 74,567,770 |
| 2015-07-23 | $55.80 | $59.70 | $53.83 | $57.59 | $56.05 | 64,306,590 |
| 2015-07-22 | $51.79 | $56.55 | $51.54 | $56.12 | $54.62 | 69,851,150 |
| 2015-07-21 | $50.79 | $54.08 | $50.00 | $51.79 | $50.40 | 61,396,550 |
| 2015-07-20 | $52.01 | $54.05 | $49.90 | $52.54 | $51.13 | 103,279,450 |
| 2015-07-17 | $44.67 | $49.14 | $44.67 | $49.14 | $47.82 | 58,719,890 |
| 2015-07-16 | $41.45 | $45.34 | $38.00 | $44.67 | $43.47 | 70,543,830 |
| 2015-07-15 | $45.40 | $45.40 | $41.47 | $41.47 | $40.36 | 74,536,750 |
| 2015-07-14 | $43.00 | $46.08 | $42.70 | $46.08 | $44.85 | 80,331,530 |
| 2015-07-13 | $41.11 | $41.89 | $40.00 | $41.89 | $40.77 | 53,620,720 |
| 2015-07-10 | $36.50 | $38.08 | $36.30 | $38.08 | $37.06 | 30,326,750 |
| 2015-07-09 | $28.32 | $34.62 | $28.32 | $34.62 | $33.69 | 88,737,950 |
| 2015-07-08 | $31.47 | $31.47 | $31.47 | $31.47 | $30.63 | 11,713,400 |
| 2015-07-07 | $36.99 | $38.01 | $34.97 | $34.97 | $34.03 | 45,788,320 |
| 2015-07-06 | $46.98 | $46.98 | $38.44 | $38.85 | $37.81 | 64,869,870 |
| 2015-07-03 | $46.12 | $48.00 | $42.71 | $42.71 | $41.57 | 44,958,300 |
| 2015-07-02 | $52.76 | $52.99 | $47.46 | $47.46 | $46.19 | 48,223,340 |
| 2015-07-01 | $56.90 | $59.35 | $51.66 | $52.73 | $51.32 | 48,712,960 |
| 2015-06-30 | $52.36 | $57.00 | $47.18 | $56.96 | $55.43 | 53,798,010 |
| 2015-06-29 | $59.80 | $60.50 | $51.91 | $52.42 | $51.02 | 46,393,530 |
| 2015-06-26 | $61.60 | $63.11 | $57.68 | $57.68 | $56.14 | 37,581,070 |
| 2015-06-25 | $66.65 | $68.11 | $62.89 | $64.09 | $62.37 | 35,399,640 |
| 2015-06-24 | $66.00 | $68.75 | $64.98 | $66.59 | $64.81 | 47,341,780 |
| 2015-06-23 | $60.20 | $65.38 | $56.80 | $65.09 | $63.35 | 38,504,760 |
| 2015-06-22 | $59.46 | $59.46 | $59.46 | $59.46 | $57.87 | 0 |
| 2015-06-19 | $62.00 | $64.10 | $58.00 | $59.46 | $57.87 | 30,754,210 |
| 2015-06-18 | $66.00 | $67.60 | $62.01 | $62.79 | $61.11 | 25,852,330 |