China National Medicines Corporation Ltd (600511) Exchange: SHG
Data as of July 11, 2025
$29.06 ($0.00) 0.00%
China National Medicines Corporation Ltd - Daily Information
Click for more stock information on China National Medicines Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $29.06 |
| Previous Close | $29.06 |
| High | $29.18 |
| Low | $28.97 |
| Adjusted Open | $29.06 |
| Previous Adjusted Close | $29.06 |
| Adjusted High | $29.18 |
| Adjusted Low | $28.97 |
About China National Medicines Corporation Ltd (600511)
China National Medicines Corporation Ltd. is principally engaged in the distribution of pharmaceuticals and the provision of logistics services. The Company is primarily involved in the wholesale of Chinese patent drugs, chemical preparation, chemical bulk drugs, antibiotics, biochemical products, biological products, stupefacient, first class psychotropic substances, second class psychotropic substances and vaccine, among others, as well as the distribution of health foods. The Company is also engaged in the provision of warehousing and logistics services.
Invest in China National Medicines Corporation Ltd (600511)
Historical Stock Data for China National Medicines Corporation Ltd (600511)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $29.06 | $29.18 | $28.97 | $29.06 | $29.06 | 3,425,400 |
| 2025-07-08 | $28.97 | $29.14 | $28.90 | $29.06 | $29.06 | 4,640,310 |
| 2025-07-07 | $29.03 | $29.18 | $28.93 | $28.96 | $28.96 | 2,305,900 |
| 2025-07-04 | $29.03 | $29.18 | $28.96 | $29.10 | $29.10 | 2,838,710 |
| 2025-07-03 | $28.97 | $29.14 | $28.93 | $29.03 | $29.03 | 4,132,410 |
| 2025-07-02 | $29.12 | $29.17 | $28.88 | $29.00 | $29.00 | 3,813,260 |
| 2025-06-30 | $29.19 | $29.27 | $28.84 | $29.16 | $29.16 | 3,550,200 |
| 2025-06-27 | $29.10 | $29.44 | $29.03 | $29.19 | $29.19 | 4,167,610 |
| 2025-06-26 | $29.07 | $29.20 | $28.88 | $29.09 | $29.09 | 3,048,460 |
| 2025-06-25 | $28.93 | $29.05 | $28.81 | $29.05 | $29.05 | 3,280,830 |
| 2025-06-24 | $28.65 | $28.91 | $28.65 | $28.91 | $28.91 | 3,073,660 |
| 2025-06-23 | $28.89 | $29.10 | $28.51 | $28.65 | $28.65 | 4,222,830 |
| 2025-06-20 | $28.77 | $29.05 | $28.67 | $28.99 | $28.99 | 3,587,490 |
| 2025-06-19 | $28.78 | $28.91 | $28.58 | $28.75 | $28.75 | 2,666,140 |
| 2025-06-18 | $28.86 | $28.92 | $28.65 | $28.80 | $28.80 | 3,749,390 |
| 2025-06-17 | $29.84 | $29.96 | $29.46 | $29.66 | $29.66 | 5,624,920 |
| 2025-06-13 | $30.85 | $30.92 | $30.34 | $30.34 | $30.34 | 6,312,110 |
| 2025-06-12 | $30.65 | $31.00 | $30.60 | $30.86 | $30.86 | 4,266,630 |
| 2025-06-11 | $31.06 | $31.20 | $30.60 | $30.65 | $30.65 | 5,413,020 |
| 2025-06-10 | $31.42 | $31.55 | $30.86 | $31.11 | $31.11 | 4,675,040 |
| 2025-06-09 | $30.48 | $31.49 | $30.48 | $31.21 | $31.21 | 7,025,360 |
| 2025-06-06 | $30.51 | $30.64 | $30.44 | $30.51 | $30.51 | 1,715,700 |
| 2025-06-05 | $30.82 | $30.94 | $30.44 | $30.57 | $30.57 | 2,452,480 |
| 2025-06-04 | $30.65 | $30.89 | $30.56 | $30.82 | $30.82 | 2,798,500 |
| 2025-06-03 | $30.05 | $30.82 | $30.00 | $30.75 | $30.75 | 5,353,530 |
| 2025-05-30 | $30.15 | $30.30 | $29.98 | $30.01 | $30.01 | 2,770,520 |
| 2025-05-29 | $30.00 | $30.09 | $29.83 | $30.05 | $30.05 | 2,193,100 |
| 2025-05-28 | $29.70 | $30.38 | $29.63 | $30.06 | $30.06 | 4,492,900 |
| 2025-05-27 | $29.83 | $30.04 | $29.66 | $29.77 | $29.77 | 3,429,060 |
| 2025-05-26 | $30.60 | $30.75 | $29.84 | $29.86 | $29.86 | 4,671,480 |
| 2025-05-23 | $30.49 | $30.98 | $30.46 | $30.70 | $30.70 | 4,537,540 |
| 2025-05-22 | $30.68 | $30.78 | $30.21 | $30.50 | $30.50 | 3,589,040 |
| 2025-05-21 | $30.35 | $30.87 | $30.29 | $30.79 | $30.79 | 5,295,330 |
| 2025-05-20 | $29.95 | $30.47 | $29.85 | $30.37 | $30.37 | 5,361,050 |
| 2025-05-19 | $30.00 | $30.08 | $29.76 | $29.87 | $29.87 | 2,438,610 |
| 2025-05-16 | $29.93 | $30.04 | $29.85 | $29.97 | $29.97 | 2,397,610 |
| 2025-05-15 | $29.97 | $30.12 | $29.86 | $29.92 | $29.92 | 2,821,950 |
| 2025-05-14 | $29.76 | $29.96 | $29.55 | $29.93 | $29.93 | 3,916,900 |
| 2025-05-13 | $29.80 | $29.86 | $29.71 | $29.78 | $29.78 | 2,816,310 |
| 2025-05-12 | $29.80 | $29.95 | $29.58 | $29.72 | $29.72 | 2,493,320 |
| 2025-05-09 | $29.46 | $29.84 | $29.40 | $29.78 | $29.78 | 4,813,400 |
| 2025-05-08 | $29.64 | $29.75 | $29.25 | $29.47 | $29.47 | 4,309,530 |
| 2025-05-07 | $29.74 | $29.80 | $29.50 | $29.74 | $29.74 | 4,200,100 |
| 2025-05-06 | $29.02 | $29.76 | $28.96 | $29.55 | $29.55 | 5,428,010 |
| 2025-04-30 | $28.97 | $29.08 | $28.88 | $28.99 | $28.99 | 2,049,410 |
| 2025-04-29 | $28.88 | $29.04 | $28.72 | $28.96 | $28.96 | 2,131,560 |
| 2025-04-28 | $29.45 | $29.45 | $28.75 | $28.89 | $28.89 | 4,266,970 |
| 2025-04-25 | $29.40 | $29.72 | $29.25 | $29.38 | $29.38 | 3,253,910 |
| 2025-04-24 | $29.46 | $29.58 | $29.22 | $29.38 | $29.38 | 2,378,600 |
| 2025-04-23 | $29.59 | $29.69 | $29.38 | $29.46 | $29.46 | 2,603,800 |
| 2025-04-22 | $29.39 | $29.63 | $29.30 | $29.59 | $29.59 | 1,966,200 |
| 2025-04-21 | $29.23 | $29.69 | $29.10 | $29.44 | $29.44 | 3,567,000 |
| 2025-04-18 | $29.19 | $29.33 | $29.09 | $29.24 | $29.24 | 1,500,850 |
| 2025-04-17 | $29.24 | $29.41 | $29.11 | $29.19 | $29.19 | 2,445,250 |
| 2025-04-16 | $29.30 | $29.36 | $29.01 | $29.28 | $29.28 | 2,702,400 |
| 2025-04-15 | $29.46 | $29.55 | $29.19 | $29.40 | $29.40 | 2,896,400 |
| 2025-04-14 | $29.49 | $29.54 | $29.30 | $29.46 | $29.46 | 3,651,700 |
| 2025-04-11 | $29.50 | $29.75 | $29.36 | $29.43 | $29.43 | 3,646,600 |
| 2025-04-10 | $29.74 | $29.93 | $29.50 | $29.64 | $29.64 | 5,004,160 |
| 2025-04-09 | $29.20 | $30.10 | $29.00 | $29.67 | $29.67 | 6,766,260 |
| 2025-04-08 | $28.69 | $29.60 | $28.64 | $29.60 | $29.60 | 7,040,820 |
| 2025-04-07 | $29.43 | $29.75 | $27.57 | $28.87 | $28.87 | 11,671,780 |
| 2025-04-03 | $29.95 | $30.55 | $29.90 | $30.33 | $30.33 | 4,454,490 |
| 2025-04-02 | $30.26 | $30.29 | $30.01 | $30.09 | $30.09 | 3,638,700 |
| 2025-04-01 | $29.91 | $30.60 | $29.85 | $30.30 | $30.30 | 7,081,920 |
| 2025-03-31 | $30.03 | $30.16 | $29.68 | $29.82 | $29.82 | 3,808,960 |
| 2025-03-28 | $30.35 | $30.60 | $30.10 | $30.12 | $30.12 | 4,528,090 |
| 2025-03-27 | $30.14 | $30.37 | $29.98 | $30.32 | $30.32 | 3,943,200 |
| 2025-03-26 | $30.24 | $30.37 | $30.11 | $30.15 | $30.15 | 3,304,380 |
| 2025-03-25 | $30.21 | $30.30 | $30.03 | $30.27 | $30.27 | 3,410,070 |
| 2025-03-24 | $30.19 | $30.39 | $29.95 | $30.10 | $30.10 | 3,963,230 |
| 2025-03-21 | $30.61 | $30.79 | $30.14 | $30.19 | $30.19 | 5,111,170 |
| 2025-03-20 | $30.66 | $30.90 | $30.10 | $30.60 | $30.60 | 9,396,460 |
| 2025-03-19 | $31.04 | $31.26 | $31.00 | $31.16 | $31.16 | 2,855,730 |
| 2025-03-18 | $31.24 | $31.39 | $31.00 | $31.13 | $31.13 | 3,793,460 |
| 2025-03-17 | $31.34 | $31.45 | $31.03 | $31.21 | $31.21 | 4,217,900 |
| 2025-03-14 | $30.18 | $31.29 | $30.18 | $31.16 | $31.16 | 8,832,980 |
| 2025-03-13 | $30.06 | $30.36 | $29.96 | $30.18 | $30.18 | 3,861,380 |
| 2025-03-12 | $30.28 | $30.39 | $30.01 | $30.10 | $30.10 | 3,312,660 |
| 2025-03-11 | $30.28 | $30.46 | $30.15 | $30.28 | $30.28 | 3,389,470 |
| 2025-03-10 | $29.90 | $30.63 | $29.83 | $30.46 | $30.46 | 5,693,270 |
| 2025-03-07 | $29.89 | $29.99 | $29.65 | $29.91 | $29.91 | 4,118,420 |
| 2025-03-06 | $29.71 | $29.95 | $29.61 | $29.89 | $29.89 | 3,851,210 |
| 2025-03-05 | $30.06 | $30.06 | $29.49 | $29.62 | $29.62 | 5,040,560 |
| 2025-03-04 | $30.01 | $30.24 | $29.90 | $29.98 | $29.98 | 4,256,150 |
| 2025-03-03 | $29.86 | $30.30 | $29.79 | $30.16 | $30.16 | 5,604,570 |
| 2025-02-28 | $29.91 | $30.48 | $29.75 | $29.79 | $29.79 | 9,707,710 |
| 2025-02-27 | $30.02 | $30.05 | $29.67 | $29.99 | $29.99 | 5,081,180 |
| 2025-02-26 | $29.91 | $30.20 | $29.86 | $30.02 | $30.02 | 3,964,950 |
| 2025-02-25 | $30.15 | $30.22 | $29.77 | $29.95 | $29.95 | 5,397,510 |
| 2025-02-24 | $30.36 | $30.49 | $30.12 | $30.31 | $30.31 | 3,985,970 |
| 2025-02-20 | $30.91 | $31.53 | $30.79 | $30.86 | $30.86 | 5,834,790 |
| 2025-02-19 | $31.01 | $31.22 | $30.78 | $30.93 | $30.93 | 5,406,000 |
| 2025-02-18 | $31.21 | $31.34 | $31.00 | $31.15 | $31.15 | 4,437,310 |
| 2025-02-17 | $32.25 | $32.29 | $31.13 | $31.30 | $31.30 | 7,361,140 |
| 2025-02-14 | $31.43 | $32.16 | $31.33 | $32.05 | $32.05 | 6,500,180 |
| 2025-02-13 | $31.65 | $31.76 | $31.36 | $31.40 | $31.40 | 3,843,340 |
| 2025-02-12 | $31.70 | $31.79 | $31.52 | $31.70 | $31.70 | 2,430,300 |
| 2025-02-11 | $31.81 | $31.95 | $31.61 | $31.83 | $31.83 | 2,499,510 |
| 2025-02-10 | $31.97 | $32.05 | $31.70 | $31.87 | $31.87 | 3,596,130 |
| 2025-02-07 | $31.75 | $32.07 | $31.61 | $31.97 | $31.97 | 3,788,090 |
| 2025-02-06 | $31.60 | $31.78 | $31.23 | $31.78 | $31.78 | 3,150,130 |
| 2025-02-05 | $32.37 | $32.39 | $31.55 | $31.69 | $31.69 | 3,313,740 |
| 2025-01-27 | $31.90 | $32.54 | $31.90 | $32.25 | $32.25 | 2,881,300 |
| 2025-01-24 | $31.50 | $32.20 | $31.29 | $31.88 | $31.88 | 3,546,190 |
| 2025-01-23 | $31.11 | $31.82 | $31.09 | $31.55 | $31.55 | 4,289,940 |
| 2025-01-22 | $31.04 | $31.19 | $30.75 | $31.09 | $31.09 | 1,715,660 |
| 2025-01-21 | $31.39 | $31.46 | $30.93 | $31.19 | $31.19 | 2,170,560 |
| 2025-01-20 | $32.08 | $32.29 | $31.12 | $31.30 | $31.30 | 4,566,380 |
| 2025-01-17 | $31.64 | $32.04 | $31.57 | $31.92 | $31.92 | 1,507,200 |
| 2025-01-16 | $31.91 | $32.30 | $31.65 | $31.81 | $31.81 | 2,901,600 |
| 2025-01-15 | $31.21 | $31.99 | $31.02 | $31.94 | $31.94 | 5,066,970 |
| 2025-01-14 | $30.84 | $31.38 | $30.69 | $31.26 | $31.26 | 4,406,450 |
| 2025-01-13 | $30.00 | $30.78 | $29.97 | $30.68 | $30.68 | 4,171,210 |
| 2025-01-09 | $31.25 | $31.31 | $28.13 | $30.59 | $30.59 | 5,192,200 |
| 2025-01-08 | $32.25 | $32.38 | $30.95 | $31.25 | $31.25 | 7,440,170 |
| 2025-01-07 | $32.72 | $32.72 | $31.86 | $32.33 | $32.33 | 4,373,860 |
| 2025-01-06 | $32.76 | $33.26 | $32.53 | $32.83 | $32.83 | 4,747,160 |
| 2025-01-03 | $32.88 | $32.99 | $32.44 | $32.56 | $32.56 | 4,465,050 |
| 2025-01-02 | $34.22 | $34.39 | $32.51 | $32.74 | $32.74 | 6,377,220 |
| 2024-12-31 | $34.63 | $34.93 | $34.00 | $34.22 | $34.22 | 4,278,930 |
| 2024-12-30 | $34.75 | $35.44 | $34.52 | $34.73 | $34.73 | 5,274,780 |
| 2024-12-27 | $34.19 | $34.81 | $34.00 | $34.71 | $34.71 | 3,151,600 |
| 2024-12-26 | $34.96 | $34.97 | $33.98 | $34.14 | $34.14 | 4,144,590 |
| 2024-12-25 | $35.17 | $35.26 | $34.65 | $34.84 | $34.84 | 2,468,500 |
| 2024-12-24 | $34.57 | $35.13 | $34.56 | $35.11 | $35.11 | 3,082,280 |
| 2024-12-23 | $34.60 | $35.14 | $34.32 | $34.69 | $34.69 | 4,549,770 |
| 2024-12-20 | $34.49 | $34.74 | $34.21 | $34.65 | $34.65 | 3,011,160 |
| 2024-12-19 | $33.58 | $34.54 | $33.56 | $34.36 | $34.36 | 5,735,110 |
| 2024-12-18 | $33.95 | $34.14 | $33.60 | $33.79 | $33.79 | 4,346,660 |
| 2024-12-17 | $34.00 | $34.54 | $33.77 | $33.86 | $33.86 | 4,548,040 |
| 2024-12-16 | $34.89 | $35.11 | $33.74 | $34.08 | $34.08 | 7,215,730 |
| 2024-12-13 | $35.25 | $35.28 | $34.80 | $34.89 | $34.89 | 4,688,480 |
| 2024-12-12 | $35.06 | $35.44 | $34.79 | $35.25 | $35.25 | 5,502,700 |
| 2024-12-11 | $34.82 | $35.38 | $34.69 | $35.12 | $35.12 | 4,360,700 |
| 2024-12-10 | $35.88 | $35.88 | $34.80 | $34.82 | $34.82 | 5,762,200 |
| 2024-12-09 | $35.10 | $35.36 | $34.72 | $34.98 | $34.98 | 4,819,410 |
| 2024-12-06 | $34.12 | $35.85 | $33.83 | $35.17 | $35.17 | 12,355,150 |
| 2024-12-05 | $33.51 | $34.40 | $33.26 | $34.16 | $34.16 | 8,112,340 |
| 2024-12-04 | $33.93 | $33.94 | $33.31 | $33.49 | $33.49 | 4,982,140 |
| 2024-12-03 | $33.95 | $34.12 | $33.58 | $33.95 | $33.95 | 5,042,650 |
| 2024-12-02 | $34.22 | $34.38 | $33.74 | $33.97 | $33.97 | 6,919,750 |
| 2024-11-29 | $34.02 | $34.68 | $33.88 | $34.21 | $34.21 | 6,278,140 |
| 2024-11-28 | $34.64 | $34.68 | $33.92 | $34.18 | $34.18 | 7,244,420 |
| 2024-11-27 | $34.47 | $34.68 | $33.99 | $34.63 | $34.63 | 6,339,060 |
| 2024-11-26 | $34.61 | $35.17 | $34.30 | $34.55 | $34.55 | 6,015,150 |
| 2024-11-25 | $34.71 | $35.19 | $34.23 | $34.34 | $34.34 | 9,114,760 |
| 2024-11-22 | $36.20 | $36.33 | $34.66 | $35.00 | $35.00 | 12,181,770 |
| 2024-11-21 | $36.20 | $36.50 | $35.75 | $36.13 | $36.13 | 9,768,910 |
| 2024-11-20 | $34.40 | $36.72 | $34.26 | $36.55 | $36.55 | 20,893,260 |
| 2024-11-19 | $34.36 | $35.15 | $33.57 | $34.39 | $34.39 | 10,389,520 |
| 2024-11-18 | $34.30 | $35.21 | $34.01 | $34.39 | $34.39 | 11,399,930 |
| 2024-11-15 | $34.00 | $34.70 | $33.72 | $34.26 | $34.26 | 9,679,080 |
| 2024-11-14 | $36.00 | $36.00 | $34.32 | $34.38 | $34.38 | 16,248,260 |
| 2024-11-13 | $34.60 | $35.17 | $34.22 | $34.42 | $34.42 | 9,884,350 |
| 2024-11-12 | $33.40 | $36.20 | $33.37 | $35.12 | $35.12 | 25,352,840 |
| 2024-11-11 | $33.12 | $33.55 | $32.92 | $33.30 | $33.30 | 8,626,470 |
| 2024-11-08 | $33.20 | $33.62 | $32.80 | $33.36 | $33.36 | 10,509,410 |
| 2024-11-07 | $32.34 | $33.19 | $32.24 | $33.16 | $33.16 | 8,271,670 |
| 2024-11-06 | $32.43 | $32.70 | $31.91 | $32.55 | $32.55 | 9,758,100 |
| 2024-11-05 | $32.02 | $32.58 | $31.52 | $32.43 | $32.43 | 8,563,400 |
| 2024-11-04 | $31.89 | $32.28 | $31.77 | $32.10 | $32.10 | 6,300,230 |
| 2024-11-01 | $31.50 | $32.38 | $31.26 | $31.84 | $31.84 | 8,408,000 |
| 2024-10-31 | $31.21 | $31.84 | $31.06 | $31.56 | $31.56 | 7,050,940 |
| 2024-10-30 | $31.23 | $31.38 | $30.97 | $31.24 | $31.24 | 7,103,380 |
| 2024-10-29 | $31.84 | $32.06 | $31.01 | $31.17 | $31.17 | 8,881,680 |
| 2024-10-28 | $31.79 | $31.87 | $31.40 | $31.80 | $31.80 | 9,090,590 |
| 2024-10-25 | $31.64 | $31.89 | $31.43 | $31.70 | $31.70 | 6,509,930 |
| 2024-10-24 | $33.15 | $33.33 | $31.50 | $31.63 | $31.63 | 13,558,720 |
| 2024-10-23 | $33.32 | $33.80 | $33.15 | $33.57 | $33.57 | 4,450,180 |
| 2024-10-22 | $32.62 | $33.54 | $32.50 | $33.32 | $33.32 | 5,287,930 |
| 2024-10-21 | $32.78 | $32.89 | $32.19 | $32.65 | $32.65 | 6,822,290 |
| 2024-10-18 | $32.30 | $33.48 | $31.80 | $32.80 | $32.80 | 5,575,530 |
| 2024-10-17 | $32.96 | $33.15 | $32.17 | $32.21 | $32.21 | 4,041,090 |
| 2024-10-16 | $32.81 | $33.45 | $32.62 | $32.88 | $32.88 | 3,554,440 |
| 2024-10-15 | $32.81 | $33.79 | $32.51 | $33.10 | $33.10 | 7,052,680 |
| 2024-10-14 | $33.30 | $33.42 | $32.57 | $32.88 | $32.88 | 7,196,150 |
| 2024-10-11 | $33.28 | $33.77 | $32.60 | $32.94 | $32.94 | 5,483,360 |
| 2024-10-10 | $33.15 | $34.41 | $32.50 | $33.42 | $33.42 | 9,614,870 |
| 2024-10-09 | $34.85 | $35.29 | $33.01 | $33.33 | $33.33 | 9,809,650 |
| 2024-10-08 | $38.00 | $38.00 | $34.49 | $35.47 | $35.47 | 14,623,950 |
| 2024-09-30 | $33.31 | $34.61 | $32.79 | $34.55 | $34.55 | 14,481,140 |
| 2024-09-27 | $31.41 | $32.10 | $31.31 | $31.98 | $31.98 | 4,880,240 |
| 2024-09-26 | $30.00 | $31.00 | $29.83 | $31.00 | $31.00 | 5,828,540 |
| 2024-09-25 | $29.94 | $30.75 | $29.91 | $29.99 | $29.99 | 6,987,550 |
| 2024-09-24 | $28.32 | $30.15 | $28.15 | $29.95 | $29.95 | 9,639,530 |
| 2024-09-23 | $27.65 | $28.24 | $27.60 | $28.17 | $28.17 | 6,294,880 |
| 2024-09-20 | $27.51 | $27.65 | $27.22 | $27.65 | $27.65 | 4,179,280 |
| 2024-09-19 | $27.46 | $28.16 | $27.12 | $27.53 | $27.53 | 5,630,110 |
| 2024-09-18 | $27.53 | $27.89 | $27.22 | $27.40 | $27.40 | 3,266,200 |
| 2024-09-13 | $27.65 | $27.90 | $27.42 | $27.53 | $27.53 | 3,718,760 |
| 2024-09-12 | $28.17 | $28.50 | $27.62 | $27.65 | $27.65 | 5,076,090 |
| 2024-09-11 | $28.50 | $28.65 | $27.80 | $28.30 | $28.30 | 8,137,200 |
| 2024-09-10 | $29.87 | $29.87 | $28.18 | $28.66 | $28.66 | 9,582,580 |
| 2024-09-09 | $29.14 | $29.95 | $29.01 | $29.57 | $29.57 | 9,342,070 |
| 2024-09-06 | $29.02 | $29.27 | $28.80 | $29.05 | $29.05 | 4,244,700 |
| 2024-09-05 | $29.29 | $29.50 | $28.80 | $29.05 | $29.05 | 4,936,200 |
| 2024-09-04 | $28.27 | $29.50 | $28.27 | $29.35 | $29.35 | 7,907,700 |
| 2024-09-03 | $28.60 | $29.01 | $28.28 | $28.37 | $28.37 | 6,060,200 |
| 2024-09-02 | $29.39 | $29.40 | $28.63 | $28.69 | $28.69 | 8,416,330 |
| 2024-08-30 | $29.37 | $29.99 | $29.02 | $29.44 | $29.44 | 7,537,910 |
| 2024-08-29 | $29.56 | $29.86 | $29.28 | $29.50 | $29.50 | 6,355,440 |
| 2024-08-28 | $29.62 | $30.08 | $29.23 | $29.76 | $29.76 | 6,218,520 |
| 2024-08-27 | $30.21 | $30.25 | $29.66 | $29.90 | $29.90 | 7,811,460 |
| 2024-08-26 | $30.96 | $31.14 | $29.76 | $30.21 | $30.21 | 10,327,300 |
| 2024-08-23 | $30.70 | $31.15 | $30.50 | $31.08 | $31.08 | 8,927,830 |
| 2024-08-22 | $32.75 | $32.75 | $30.75 | $30.80 | $30.80 | 16,838,220 |
| 2024-08-21 | $33.50 | $33.67 | $33.00 | $33.08 | $33.08 | 3,216,200 |
| 2024-08-20 | $33.84 | $34.15 | $33.33 | $33.55 | $33.55 | 3,608,150 |
| 2024-08-19 | $33.80 | $34.29 | $33.66 | $33.83 | $33.83 | 3,698,440 |
| 2024-08-16 | $33.27 | $33.90 | $32.84 | $33.82 | $33.82 | 6,681,600 |
| 2024-08-15 | $33.56 | $34.03 | $33.12 | $33.30 | $33.30 | 5,896,140 |
| 2024-08-14 | $34.04 | $34.04 | $33.49 | $33.60 | $33.60 | 4,170,440 |
| 2024-08-13 | $34.10 | $34.24 | $33.75 | $33.80 | $33.80 | 4,111,970 |
| 2024-08-12 | $33.64 | $34.49 | $33.53 | $34.21 | $34.21 | 4,869,270 |
| 2024-08-09 | $33.81 | $34.00 | $33.41 | $33.70 | $33.70 | 4,792,100 |
| 2024-08-08 | $33.79 | $34.38 | $33.67 | $34.11 | $34.11 | 4,073,050 |
| 2024-08-07 | $33.70 | $34.20 | $33.22 | $33.88 | $33.88 | 3,854,170 |
| 2024-08-06 | $33.66 | $34.24 | $33.48 | $33.80 | $33.80 | 6,357,540 |
| 2024-08-05 | $33.41 | $34.20 | $33.32 | $33.55 | $33.55 | 5,926,720 |
| 2024-08-02 | $33.36 | $33.76 | $32.94 | $33.45 | $33.45 | 4,758,210 |
| 2024-08-01 | $33.59 | $33.81 | $33.26 | $33.40 | $33.40 | 3,197,630 |
| 2024-07-31 | $32.07 | $33.84 | $32.04 | $33.70 | $33.70 | 9,074,760 |
| 2024-07-30 | $31.85 | $32.35 | $31.57 | $32.06 | $32.06 | 3,225,700 |
| 2024-07-29 | $32.01 | $32.24 | $31.67 | $31.98 | $31.98 | 3,687,620 |
| 2024-07-26 | $31.99 | $32.45 | $31.51 | $32.25 | $32.25 | 3,917,200 |
| 2024-07-25 | $32.06 | $32.10 | $31.56 | $31.98 | $31.98 | 3,558,160 |
| 2024-07-24 | $31.62 | $32.50 | $31.60 | $32.18 | $32.18 | 5,964,730 |
| 2024-07-23 | $31.95 | $32.12 | $31.55 | $31.80 | $31.80 | 6,068,830 |
| 2024-07-22 | $31.63 | $32.24 | $31.45 | $32.00 | $32.00 | 4,058,940 |
| 2024-07-19 | $31.73 | $31.92 | $31.41 | $31.64 | $31.64 | 3,476,140 |
| 2024-07-18 | $31.48 | $32.00 | $31.37 | $31.90 | $31.90 | 4,091,620 |
| 2024-07-17 | $31.12 | $31.69 | $30.74 | $31.65 | $31.65 | 4,975,840 |
| 2024-07-16 | $30.88 | $31.16 | $30.68 | $31.12 | $31.12 | 2,884,960 |
| 2024-07-15 | $30.59 | $31.15 | $30.25 | $30.85 | $30.85 | 4,146,580 |
| 2024-07-12 | $30.82 | $30.89 | $30.45 | $30.60 | $30.60 | 3,044,330 |
| 2024-07-11 | $30.61 | $30.91 | $30.20 | $30.89 | $30.89 | 4,000,030 |
| 2024-07-10 | $30.51 | $30.77 | $30.06 | $30.20 | $30.20 | 4,297,000 |
| 2024-07-09 | $30.30 | $30.77 | $30.08 | $30.58 | $30.58 | 3,093,490 |
| 2024-07-08 | $30.73 | $30.79 | $30.19 | $30.25 | $30.25 | 3,051,840 |
| 2024-07-05 | $30.08 | $30.75 | $29.87 | $30.73 | $30.73 | 3,271,820 |
| 2024-07-04 | $30.75 | $30.75 | $30.06 | $30.11 | $30.11 | 3,158,430 |
| 2024-07-03 | $31.07 | $31.20 | $30.55 | $30.56 | $30.56 | 3,536,100 |
| 2024-07-02 | $31.53 | $31.53 | $30.71 | $31.07 | $31.07 | 4,040,300 |
| 2024-07-01 | $30.88 | $31.70 | $30.72 | $31.55 | $31.55 | 3,881,870 |
| 2024-06-28 | $30.63 | $30.98 | $30.60 | $30.79 | $30.79 | 3,750,550 |
| 2024-06-27 | $31.13 | $31.30 | $30.53 | $30.70 | $30.70 | 5,478,050 |
| 2024-06-26 | $31.08 | $31.36 | $30.78 | $31.30 | $31.30 | 4,281,740 |
| 2024-06-25 | $30.82 | $31.54 | $30.80 | $31.38 | $31.38 | 4,826,120 |
| 2024-06-24 | $31.01 | $31.35 | $30.36 | $30.93 | $30.93 | 5,236,400 |
| 2024-06-21 | $31.44 | $31.54 | $31.13 | $31.21 | $31.21 | 2,708,250 |
| 2024-06-20 | $31.81 | $32.08 | $31.07 | $31.35 | $31.35 | 3,678,580 |
| 2024-06-19 | $31.99 | $32.07 | $31.43 | $31.89 | $31.89 | 5,033,400 |
| 2024-06-18 | $32.32 | $32.46 | $31.89 | $32.00 | $32.00 | 6,124,490 |
| 2024-06-17 | $32.59 | $33.05 | $32.09 | $32.30 | $32.30 | 4,121,200 |
| 2024-06-14 | $32.30 | $33.05 | $32.30 | $32.69 | $32.69 | 4,165,780 |
| 2024-06-13 | $32.69 | $32.75 | $32.31 | $32.40 | $32.40 | 4,234,700 |
| 2024-06-12 | $34.00 | $34.11 | $33.21 | $33.49 | $33.49 | 9,568,340 |
| 2024-06-11 | $34.28 | $34.49 | $33.93 | $34.12 | $34.12 | 2,915,590 |
| 2024-06-07 | $35.54 | $35.56 | $34.12 | $34.38 | $34.38 | 5,733,400 |
| 2024-06-06 | $34.82 | $35.99 | $34.75 | $35.31 | $35.31 | 6,788,400 |
| 2024-06-05 | $35.13 | $35.48 | $34.60 | $34.80 | $34.80 | 4,422,200 |
| 2024-06-04 | $34.26 | $35.18 | $34.07 | $35.07 | $35.07 | 5,712,420 |
| 2024-06-03 | $34.14 | $34.89 | $33.95 | $34.18 | $34.18 | 3,785,040 |
| 2024-05-31 | $34.37 | $34.67 | $33.96 | $34.00 | $34.00 | 2,993,330 |
| 2024-05-30 | $34.37 | $34.55 | $33.92 | $34.34 | $34.34 | 3,599,520 |
| 2024-05-29 | $34.51 | $34.60 | $34.06 | $34.40 | $34.40 | 2,799,200 |
| 2024-05-28 | $35.35 | $35.35 | $34.39 | $34.51 | $34.51 | 3,015,690 |
| 2024-05-27 | $34.81 | $35.48 | $34.61 | $35.21 | $35.21 | 3,945,990 |
| 2024-05-24 | $34.41 | $35.04 | $34.41 | $34.67 | $34.67 | 3,307,470 |
| 2024-05-23 | $34.60 | $34.71 | $34.29 | $34.53 | $34.53 | 3,956,240 |
| 2024-05-22 | $35.37 | $35.47 | $34.53 | $34.55 | $34.55 | 5,188,600 |
| 2024-05-21 | $35.68 | $35.74 | $35.00 | $35.27 | $35.27 | 4,906,830 |
| 2024-05-20 | $35.31 | $35.85 | $35.21 | $35.71 | $35.71 | 5,343,930 |
| 2024-05-17 | $35.88 | $36.19 | $35.00 | $35.49 | $35.49 | 5,718,000 |
| 2024-05-16 | $36.40 | $36.88 | $35.78 | $35.86 | $35.86 | 4,427,390 |
| 2024-05-15 | $36.23 | $37.25 | $36.22 | $36.50 | $36.50 | 5,384,350 |
| 2024-05-14 | $36.81 | $37.80 | $36.36 | $36.47 | $36.47 | 7,638,040 |
| 2024-05-13 | $36.10 | $37.12 | $35.82 | $36.96 | $36.96 | 5,751,010 |
| 2024-05-10 | $36.08 | $36.58 | $36.01 | $36.34 | $36.34 | 3,709,090 |
| 2024-05-09 | $35.27 | $36.59 | $34.81 | $36.25 | $36.25 | 6,208,600 |
| 2024-05-08 | $35.97 | $36.09 | $35.26 | $35.26 | $35.26 | 5,453,600 |
| 2024-05-07 | $35.35 | $36.18 | $35.18 | $36.13 | $36.13 | 7,016,140 |
| 2024-05-06 | $35.10 | $35.60 | $34.62 | $35.48 | $35.48 | 7,427,340 |
| 2024-04-30 | $34.57 | $35.46 | $34.54 | $34.75 | $34.75 | 5,515,400 |
| 2024-04-29 | $34.77 | $34.90 | $34.21 | $34.66 | $34.66 | 7,675,940 |
| 2024-04-26 | $34.75 | $35.16 | $34.47 | $34.94 | $34.94 | 6,939,170 |
| 2024-04-25 | $34.58 | $35.04 | $34.40 | $34.83 | $34.83 | 4,744,240 |
| 2024-04-24 | $34.80 | $34.84 | $34.36 | $34.64 | $34.64 | 3,936,500 |
| 2024-04-23 | $35.17 | $35.32 | $34.45 | $34.88 | $34.88 | 4,812,750 |
| 2024-04-22 | $35.76 | $36.25 | $35.10 | $35.11 | $35.11 | 5,300,200 |
| 2024-04-19 | $35.07 | $35.83 | $35.04 | $35.78 | $35.78 | 5,492,940 |
| 2024-04-18 | $35.46 | $36.00 | $35.25 | $35.38 | $35.38 | 5,015,080 |
| 2024-04-17 | $34.92 | $35.68 | $34.30 | $35.46 | $35.46 | 6,686,380 |
| 2024-04-16 | $34.68 | $35.36 | $34.50 | $34.96 | $34.96 | 7,345,910 |
| 2024-04-15 | $33.63 | $35.10 | $33.63 | $34.97 | $34.97 | 9,580,430 |
| 2024-04-12 | $33.51 | $33.84 | $33.32 | $33.40 | $33.40 | 3,848,970 |
| 2024-04-11 | $33.01 | $34.01 | $33.00 | $33.51 | $33.51 | 5,436,560 |
| 2024-04-10 | $33.63 | $33.70 | $33.16 | $33.23 | $33.23 | 4,723,450 |
| 2024-04-09 | $33.53 | $33.65 | $32.60 | $33.56 | $33.56 | 7,129,000 |
| 2024-04-08 | $33.80 | $34.11 | $33.10 | $33.33 | $33.33 | 7,429,640 |
| 2024-04-03 | $33.42 | $34.26 | $33.23 | $33.90 | $33.90 | 7,198,540 |
| 2024-04-02 | $33.00 | $33.75 | $32.91 | $33.55 | $33.55 | 5,781,320 |
| 2024-04-01 | $33.00 | $33.18 | $32.60 | $33.08 | $33.08 | 5,218,520 |
| 2024-03-29 | $31.66 | $33.30 | $31.65 | $33.00 | $33.00 | 9,043,320 |
| 2024-03-28 | $31.83 | $32.25 | $31.55 | $31.77 | $31.77 | 6,996,130 |
| 2024-03-27 | $31.48 | $32.51 | $31.36 | $31.94 | $31.94 | 11,835,980 |
| 2024-03-26 | $31.13 | $31.42 | $31.03 | $31.38 | $31.38 | 6,053,900 |
| 2024-03-25 | $31.40 | $32.00 | $31.23 | $31.25 | $31.25 | 8,226,660 |
| 2024-03-22 | $31.50 | $31.72 | $30.93 | $31.35 | $31.35 | 8,817,190 |
| 2024-03-21 | $30.51 | $31.57 | $30.50 | $31.55 | $31.55 | 17,337,320 |
| 2024-03-20 | $29.83 | $29.88 | $29.43 | $29.68 | $29.68 | 5,659,500 |
| 2024-03-19 | $30.55 | $30.58 | $29.89 | $29.93 | $29.93 | 6,629,320 |
| 2024-03-18 | $30.30 | $30.58 | $30.16 | $30.55 | $30.55 | 4,641,340 |
| 2024-03-15 | $30.12 | $30.43 | $29.90 | $30.36 | $30.36 | 5,625,160 |
| 2024-03-14 | $30.60 | $30.77 | $30.21 | $30.36 | $30.36 | 6,022,640 |
| 2024-03-13 | $30.59 | $30.75 | $30.00 | $30.62 | $30.62 | 6,781,660 |
| 2024-03-12 | $30.41 | $30.73 | $30.25 | $30.58 | $30.58 | 4,515,550 |
| 2024-03-11 | $30.57 | $30.58 | $29.92 | $30.47 | $30.47 | 5,295,650 |
| 2024-03-08 | $30.13 | $30.52 | $30.01 | $30.41 | $30.41 | 3,567,340 |
| 2024-03-07 | $30.59 | $30.76 | $30.20 | $30.20 | $30.20 | 3,969,840 |
| 2024-03-06 | $31.12 | $31.16 | $30.17 | $30.60 | $30.60 | 7,844,840 |
| 2024-03-05 | $31.67 | $31.68 | $30.93 | $31.12 | $31.12 | 6,142,240 |
| 2024-03-04 | $31.61 | $31.95 | $31.39 | $31.71 | $31.71 | 4,985,790 |
| 2024-03-01 | $31.42 | $31.75 | $31.16 | $31.68 | $31.68 | 5,157,610 |
| 2024-02-29 | $30.86 | $31.50 | $30.71 | $31.50 | $31.50 | 4,599,810 |
| 2024-02-28 | $31.48 | $31.88 | $30.96 | $30.96 | $30.96 | 4,904,830 |
| 2024-02-27 | $31.35 | $31.46 | $30.92 | $31.46 | $31.46 | 4,589,260 |
| 2024-02-26 | $31.76 | $32.12 | $31.31 | $31.40 | $31.40 | 4,748,820 |
| 2024-02-23 | $31.93 | $32.49 | $31.52 | $31.77 | $31.77 | 5,195,950 |
| 2024-02-22 | $31.45 | $32.01 | $31.42 | $31.87 | $31.87 | 4,766,440 |
| 2024-02-21 | $31.74 | $32.26 | $31.31 | $31.36 | $31.36 | 8,134,570 |
| 2024-02-20 | $31.18 | $31.99 | $30.71 | $31.94 | $31.94 | 6,835,850 |
| 2024-02-19 | $31.84 | $31.84 | $30.10 | $31.20 | $31.20 | 8,280,660 |
| 2024-02-08 | $31.97 | $33.33 | $31.30 | $31.50 | $31.50 | 10,347,340 |
| 2024-02-07 | $30.40 | $32.00 | $30.37 | $31.97 | $31.97 | 11,941,950 |
| 2024-02-06 | $28.72 | $30.62 | $28.44 | $30.49 | $30.49 | 8,427,060 |
| 2024-02-05 | $27.94 | $29.56 | $27.18 | $28.91 | $28.91 | 7,887,940 |
| 2024-02-02 | $28.73 | $29.12 | $27.51 | $28.29 | $28.29 | 6,442,160 |
| 2024-02-01 | $29.82 | $30.28 | $28.68 | $28.69 | $28.69 | 7,138,030 |
| 2024-01-31 | $30.10 | $30.39 | $29.60 | $29.89 | $29.89 | 6,446,350 |
| 2024-01-30 | $30.79 | $30.92 | $30.08 | $30.19 | $30.19 | 5,384,710 |
| 2024-01-29 | $30.50 | $31.50 | $30.40 | $30.98 | $30.98 | 8,954,020 |
| 2024-01-26 | $30.60 | $31.50 | $29.43 | $30.71 | $30.71 | 12,782,590 |
| 2024-01-25 | $28.29 | $31.12 | $28.16 | $30.92 | $30.92 | 10,309,810 |
| 2024-01-24 | $28.07 | $28.40 | $27.30 | $28.30 | $28.30 | 4,100,800 |
| 2024-01-23 | $27.70 | $28.19 | $27.50 | $27.97 | $27.97 | 3,574,230 |
| 2024-01-22 | $29.13 | $29.24 | $27.81 | $27.97 | $27.97 | 3,618,960 |
| 2024-01-19 | $29.74 | $29.96 | $28.90 | $29.14 | $29.14 | 2,921,740 |
| 2024-01-18 | $29.05 | $29.90 | $28.26 | $29.84 | $29.84 | 6,747,320 |
| 2024-01-17 | $29.57 | $29.68 | $29.09 | $29.09 | $29.09 | 2,815,390 |
| 2024-01-16 | $29.66 | $29.81 | $29.26 | $29.62 | $29.62 | 3,296,020 |
| 2024-01-15 | $29.42 | $29.96 | $29.31 | $29.80 | $29.80 | 3,562,590 |
| 2024-01-12 | $29.30 | $29.86 | $29.27 | $29.39 | $29.39 | 3,222,810 |
| 2024-01-11 | $29.33 | $29.60 | $29.14 | $29.38 | $29.38 | 3,345,000 |
| 2024-01-10 | $29.19 | $29.88 | $29.09 | $29.45 | $29.45 | 5,206,710 |
| 2024-01-09 | $29.02 | $29.66 | $28.68 | $29.48 | $29.48 | 4,458,930 |
| 2024-01-08 | $29.34 | $29.65 | $29.02 | $29.02 | $29.02 | 4,871,420 |
| 2024-01-05 | $29.95 | $29.98 | $29.21 | $29.34 | $29.34 | 4,259,390 |
| 2024-01-04 | $29.44 | $29.99 | $29.18 | $29.95 | $29.95 | 6,087,600 |
| 2024-01-03 | $28.88 | $29.54 | $28.81 | $29.49 | $29.49 | 5,569,700 |
| 2024-01-02 | $28.50 | $29.39 | $28.41 | $28.98 | $28.98 | 5,513,180 |
| 2024-01-01 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-12-29 | $28.41 | $28.70 | $28.35 | $28.62 | $28.62 | 6,315,300 |
| 2023-12-28 | $28.40 | $28.60 | $28.15 | $28.50 | $28.50 | 5,851,460 |
| 2023-12-27 | $28.08 | $28.60 | $27.75 | $28.49 | $28.49 | 5,554,500 |
| 2023-12-26 | $28.37 | $28.48 | $27.91 | $28.20 | $28.20 | 3,985,340 |
| 2023-12-25 | $28.08 | $28.61 | $28.08 | $28.43 | $28.43 | 2,428,000 |
| 2023-12-22 | $28.21 | $28.51 | $28.00 | $28.18 | $28.18 | 3,565,890 |
| 2023-12-21 | $28.32 | $28.40 | $27.78 | $28.25 | $28.25 | 3,685,980 |
| 2023-12-20 | $28.30 | $29.09 | $28.21 | $28.37 | $28.37 | 4,835,420 |
| 2023-12-19 | $28.34 | $28.40 | $27.99 | $28.29 | $28.29 | 4,184,430 |
| 2023-12-18 | $28.47 | $28.88 | $28.18 | $28.42 | $28.42 | 3,802,250 |
| 2023-12-15 | $28.47 | $28.70 | $28.29 | $28.48 | $28.48 | 6,388,700 |
| 2023-12-14 | $29.44 | $29.44 | $28.32 | $28.41 | $28.41 | 5,024,200 |
| 2023-12-13 | $29.16 | $29.65 | $29.06 | $29.31 | $29.31 | 4,784,030 |
| 2023-12-12 | $28.90 | $29.27 | $28.68 | $29.19 | $29.19 | 5,322,500 |
| 2023-12-11 | $28.09 | $28.95 | $27.86 | $28.87 | $28.87 | 7,163,400 |
| 2023-12-08 | $28.51 | $28.82 | $28.13 | $28.17 | $28.17 | 7,509,870 |
| 2023-12-07 | $29.50 | $29.59 | $28.61 | $28.68 | $28.68 | 8,244,500 |
| 2023-12-06 | $29.90 | $30.00 | $29.42 | $29.52 | $29.52 | 4,882,780 |
| 2023-12-05 | $30.20 | $30.30 | $29.85 | $29.94 | $29.94 | 4,617,310 |
| 2023-12-04 | $30.56 | $30.59 | $30.08 | $30.17 | $30.17 | 4,365,210 |
| 2023-12-01 | $30.42 | $30.99 | $30.06 | $30.56 | $30.56 | 8,117,840 |
| 2023-11-30 | $29.50 | $31.01 | $29.48 | $30.55 | $30.55 | 9,385,590 |
| 2023-11-29 | $29.66 | $30.00 | $29.48 | $29.71 | $29.71 | 5,098,900 |
| 2023-11-28 | $29.29 | $29.72 | $28.94 | $29.67 | $29.67 | 3,946,300 |
| 2023-11-27 | $29.80 | $29.88 | $29.11 | $29.40 | $29.40 | 5,431,380 |
| 2023-11-24 | $29.43 | $29.74 | $29.30 | $29.57 | $29.57 | 6,532,590 |
| 2023-11-23 | $29.00 | $29.42 | $28.91 | $29.37 | $29.37 | 4,422,400 |
| 2023-11-22 | $29.05 | $29.25 | $28.88 | $29.00 | $29.00 | 3,546,100 |
| 2023-11-21 | $29.08 | $29.31 | $28.83 | $29.15 | $29.15 | 5,016,450 |
| 2023-11-20 | $28.89 | $29.15 | $28.71 | $29.08 | $29.08 | 5,632,450 |
| 2023-11-17 | $28.58 | $28.84 | $28.47 | $28.77 | $28.77 | 3,710,410 |
| 2023-11-16 | $28.71 | $28.90 | $28.37 | $28.57 | $28.57 | 4,391,150 |
| 2023-11-15 | $28.96 | $29.10 | $28.73 | $28.84 | $28.84 | 4,793,610 |
| 2023-11-14 | $28.69 | $29.26 | $28.54 | $28.82 | $28.82 | 5,315,360 |
| 2023-11-13 | $28.90 | $28.94 | $28.23 | $28.73 | $28.73 | 6,411,980 |
| 2023-11-10 | $28.36 | $29.11 | $28.12 | $28.96 | $28.96 | 6,410,570 |
| 2023-11-09 | $28.60 | $28.91 | $28.27 | $28.53 | $28.53 | 4,328,300 |
| 2023-11-08 | $28.21 | $28.86 | $28.20 | $28.68 | $28.68 | 5,363,810 |
| 2023-11-07 | $28.50 | $28.50 | $28.11 | $28.29 | $28.29 | 4,605,100 |
| 2023-11-06 | $28.35 | $28.74 | $28.35 | $28.62 | $28.62 | 5,781,390 |
| 2023-11-03 | $28.38 | $28.60 | $28.22 | $28.34 | $28.34 | 3,689,030 |
| 2023-11-02 | $28.88 | $29.05 | $28.25 | $28.40 | $28.40 | 4,562,370 |
| 2023-11-01 | $28.72 | $29.10 | $28.68 | $28.88 | $28.88 | 4,938,200 |
| 2023-10-31 | $28.84 | $29.00 | $28.19 | $28.78 | $28.78 | 7,406,930 |
| 2023-10-30 | $27.60 | $29.27 | $27.58 | $28.90 | $28.90 | 11,577,370 |
| 2023-10-27 | $27.08 | $27.82 | $26.86 | $27.71 | $27.71 | 9,197,070 |
| 2023-10-26 | $26.90 | $27.33 | $26.58 | $27.29 | $27.29 | 9,651,840 |
| 2023-10-25 | $29.00 | $29.07 | $27.16 | $27.25 | $27.25 | 18,347,400 |
| 2023-10-24 | $30.08 | $30.18 | $29.61 | $29.68 | $29.68 | 4,127,850 |
| 2023-10-23 | $30.28 | $30.39 | $29.71 | $29.80 | $29.80 | 2,790,030 |
| 2023-10-20 | $30.65 | $30.87 | $30.21 | $30.30 | $30.30 | 2,567,040 |
| 2023-10-19 | $31.04 | $31.28 | $30.59 | $30.64 | $30.64 | 2,745,700 |
| 2023-10-18 | $31.68 | $31.75 | $31.15 | $31.31 | $31.31 | 2,679,600 |
| 2023-10-17 | $31.70 | $31.94 | $31.18 | $31.62 | $31.62 | 3,290,700 |
| 2023-10-16 | $31.97 | $32.52 | $31.50 | $31.64 | $31.64 | 3,813,780 |
| 2023-10-13 | $31.63 | $32.24 | $31.43 | $31.86 | $31.86 | 3,194,610 |
| 2023-10-12 | $32.25 | $32.63 | $31.49 | $31.61 | $31.61 | 4,053,640 |
| 2023-10-11 | $31.93 | $32.69 | $31.83 | $32.23 | $32.23 | 2,993,340 |
| 2023-10-10 | $32.37 | $32.58 | $31.68 | $31.98 | $31.98 | 4,038,180 |
| 2023-10-09 | $33.13 | $33.19 | $32.13 | $32.43 | $32.43 | 2,552,610 |
| 2023-09-28 | $33.69 | $33.75 | $32.82 | $33.15 | $33.15 | 3,301,200 |
| 2023-09-27 | $32.18 | $33.21 | $32.15 | $33.10 | $33.10 | 4,419,600 |
| 2023-09-26 | $32.26 | $33.00 | $32.16 | $32.24 | $32.24 | 4,161,180 |
| 2023-09-25 | $31.28 | $32.56 | $31.02 | $32.26 | $32.26 | 9,230,370 |
| 2023-09-22 | $32.72 | $32.73 | $30.01 | $31.16 | $31.16 | 14,311,800 |
| 2023-09-21 | $33.15 | $33.28 | $32.70 | $32.75 | $32.75 | 2,516,480 |
| 2023-09-20 | $33.60 | $33.66 | $33.10 | $33.28 | $33.28 | 2,827,100 |
| 2023-09-19 | $32.80 | $33.70 | $32.75 | $33.63 | $33.63 | 6,285,380 |
| 2023-09-18 | $33.27 | $33.27 | $32.14 | $32.78 | $32.78 | 6,123,860 |
| 2023-09-15 | $32.86 | $33.49 | $32.71 | $33.37 | $33.37 | 6,820,430 |
| 2023-09-14 | $32.59 | $33.10 | $32.40 | $32.85 | $32.85 | 3,677,920 |
| 2023-09-13 | $32.70 | $33.03 | $32.47 | $32.66 | $32.66 | 2,883,160 |
| 2023-09-12 | $32.78 | $33.37 | $32.61 | $32.78 | $32.78 | 3,305,670 |
| 2023-09-11 | $31.29 | $33.54 | $31.27 | $32.80 | $32.80 | 9,255,140 |
| 2023-09-08 | $31.39 | $31.49 | $30.90 | $31.37 | $31.37 | 3,045,800 |
| 2023-09-07 | $31.90 | $31.99 | $31.51 | $31.65 | $31.65 | 2,559,030 |
| 2023-09-06 | $32.23 | $32.28 | $31.85 | $31.96 | $31.96 | 2,074,800 |
| 2023-09-05 | $32.26 | $32.56 | $32.16 | $32.36 | $32.36 | 1,681,270 |
| 2023-09-04 | $32.60 | $32.74 | $32.20 | $32.33 | $32.33 | 4,126,640 |
| 2023-09-01 | $32.55 | $32.92 | $32.41 | $32.62 | $32.62 | 3,286,270 |
| 2023-08-31 | $32.15 | $32.71 | $32.02 | $32.55 | $32.55 | 4,722,050 |
| 2023-08-30 | $31.99 | $32.49 | $31.82 | $32.31 | $32.31 | 5,145,060 |
| 2023-08-29 | $31.81 | $32.20 | $31.60 | $32.08 | $32.08 | 5,764,290 |
| 2023-08-28 | $32.44 | $32.97 | $31.76 | $32.06 | $32.06 | 6,655,490 |
| 2023-08-25 | $31.11 | $31.37 | $30.81 | $31.17 | $31.17 | 6,199,850 |
| 2023-08-24 | $32.26 | $32.52 | $31.06 | $31.13 | $31.13 | 7,321,600 |
| 2023-08-23 | $32.19 | $32.22 | $31.72 | $31.83 | $31.83 | 2,120,100 |
| 2023-08-22 | $32.00 | $32.20 | $31.24 | $31.91 | $31.91 | 3,611,610 |
| 2023-08-21 | $32.00 | $32.73 | $31.99 | $32.02 | $32.02 | 3,259,300 |
| 2023-08-18 | $34.04 | $34.07 | $32.92 | $32.94 | $32.94 | 4,443,200 |
| 2023-08-17 | $34.00 | $34.12 | $33.58 | $34.02 | $34.02 | 3,788,800 |
| 2023-08-16 | $34.00 | $34.62 | $33.82 | $34.18 | $34.18 | 7,576,290 |
| 2023-08-15 | $33.06 | $34.48 | $33.03 | $34.17 | $34.17 | 8,423,530 |
| 2023-08-14 | $32.60 | $33.43 | $32.43 | $33.30 | $33.30 | 4,710,420 |
| 2023-08-11 | $32.38 | $33.21 | $32.34 | $32.78 | $32.78 | 4,341,750 |
| 2023-08-10 | $32.49 | $32.60 | $32.24 | $32.55 | $32.55 | 2,085,310 |
| 2023-08-09 | $32.40 | $32.71 | $31.93 | $32.50 | $32.50 | 4,514,670 |
| 2023-08-08 | $31.71 | $32.68 | $31.63 | $32.36 | $32.36 | 4,944,460 |
| 2023-08-07 | $32.77 | $32.77 | $31.63 | $31.86 | $31.86 | 7,096,090 |
| 2023-08-04 | $33.65 | $33.76 | $32.85 | $32.89 | $32.89 | 5,626,110 |
| 2023-08-03 | $32.18 | $33.76 | $32.16 | $33.65 | $33.65 | 7,950,520 |
| 2023-08-02 | $32.29 | $32.42 | $32.16 | $32.38 | $32.38 | 3,452,840 |
| 2023-08-01 | $33.14 | $33.38 | $32.20 | $32.30 | $32.30 | 7,895,690 |
| 2023-07-31 | $33.51 | $34.04 | $33.13 | $33.28 | $33.28 | 8,293,240 |
| 2023-07-28 | $33.39 | $33.60 | $33.20 | $33.50 | $33.50 | 4,030,710 |
| 2023-07-27 | $33.57 | $33.79 | $32.91 | $33.48 | $33.48 | 5,184,710 |
| 2023-07-26 | $33.44 | $34.05 | $33.37 | $33.50 | $33.50 | 6,051,950 |
| 2023-07-25 | $34.55 | $34.75 | $33.30 | $33.46 | $33.46 | 7,754,690 |
| 2023-07-24 | $33.84 | $34.70 | $33.50 | $34.54 | $34.54 | 4,491,670 |
| 2023-07-21 | $33.21 | $34.20 | $33.01 | $33.77 | $33.77 | 5,058,490 |
| 2023-07-20 | $33.35 | $33.38 | $32.91 | $33.14 | $33.14 | 3,341,040 |
| 2023-07-19 | $33.17 | $33.45 | $33.14 | $33.28 | $33.28 | 3,244,810 |
| 2023-07-18 | $33.59 | $33.80 | $33.17 | $33.25 | $33.25 | 4,067,420 |
| 2023-07-17 | $33.41 | $33.81 | $32.87 | $33.72 | $33.72 | 6,631,600 |
| 2023-07-14 | $34.35 | $34.45 | $33.58 | $33.85 | $33.85 | 7,331,430 |
| 2023-07-13 | $35.30 | $35.40 | $34.00 | $34.34 | $34.34 | 8,850,580 |
| 2023-07-12 | $35.60 | $35.95 | $35.13 | $35.22 | $35.22 | 1,823,940 |
| 2023-07-11 | $35.49 | $35.92 | $34.80 | $35.78 | $35.78 | 3,582,230 |
| 2023-07-10 | $35.70 | $35.80 | $35.12 | $35.49 | $35.49 | 2,720,310 |
| 2023-07-07 | $34.88 | $35.95 | $34.38 | $35.82 | $35.82 | 5,528,000 |
| 2023-07-06 | $35.48 | $35.76 | $34.86 | $34.92 | $34.92 | 3,248,990 |
| 2023-07-05 | $35.84 | $35.99 | $34.83 | $35.55 | $35.55 | 6,280,220 |
| 2023-07-04 | $37.00 | $37.50 | $35.68 | $35.84 | $35.84 | 8,467,160 |
| 2023-07-03 | $38.85 | $38.87 | $36.51 | $37.16 | $37.16 | 7,216,050 |
| 2023-06-30 | $38.40 | $39.29 | $38.21 | $38.85 | $38.85 | 5,692,430 |
| 2023-06-29 | $36.95 | $39.12 | $36.80 | $38.40 | $38.40 | 7,434,270 |
| 2023-06-28 | $36.16 | $37.90 | $36.04 | $36.68 | $36.68 | 5,925,020 |
| 2023-06-27 | $35.81 | $36.36 | $35.40 | $36.27 | $36.27 | 3,976,640 |
| 2023-06-26 | $35.51 | $36.18 | $35.31 | $35.58 | $35.58 | 3,741,440 |
| 2023-06-21 | $36.20 | $36.45 | $35.55 | $35.90 | $35.90 | 3,211,950 |
| 2023-06-20 | $36.33 | $36.96 | $36.00 | $36.35 | $36.35 | 4,402,190 |
| 2023-06-19 | $35.82 | $36.58 | $35.66 | $36.20 | $36.20 | 4,219,260 |
| 2023-06-16 | $35.50 | $36.11 | $35.30 | $35.93 | $35.93 | 7,174,240 |
| 2023-06-15 | $35.25 | $35.48 | $34.70 | $35.40 | $35.40 | 6,684,970 |
| 2023-06-14 | $35.42 | $35.89 | $35.00 | $35.41 | $35.41 | 5,790,090 |
| 2023-06-13 | $37.10 | $37.28 | $34.89 | $35.27 | $35.27 | 17,530,580 |
| 2023-06-12 | $37.50 | $38.00 | $36.57 | $37.08 | $37.08 | 3,559,790 |
| 2023-06-09 | $37.50 | $38.16 | $37.15 | $37.45 | $37.45 | 3,023,190 |
| 2023-06-08 | $38.90 | $39.38 | $37.88 | $38.28 | $37.50 | 3,513,730 |
| 2023-06-07 | $38.05 | $39.78 | $37.97 | $39.05 | $38.25 | 5,399,330 |
| 2023-06-06 | $38.27 | $39.06 | $37.75 | $38.07 | $37.29 | 3,981,210 |
| 2023-06-05 | $36.89 | $38.56 | $36.82 | $38.52 | $38.52 | 7,572,580 |
| 2023-06-02 | $37.60 | $38.00 | $36.69 | $36.80 | $36.80 | 6,904,540 |
| 2023-06-01 | $39.76 | $39.96 | $37.21 | $37.53 | $37.53 | 9,292,350 |
| 2023-05-31 | $39.30 | $40.20 | $39.14 | $40.00 | $40.00 | 8,239,010 |
| 2023-05-30 | $38.85 | $39.44 | $38.52 | $39.23 | $39.23 | 4,546,750 |
| 2023-05-29 | $38.14 | $39.00 | $37.98 | $38.85 | $38.85 | 4,999,690 |
| 2023-05-26 | $37.26 | $38.55 | $36.82 | $38.11 | $38.11 | 5,942,690 |
| 2023-05-25 | $38.41 | $38.41 | $36.73 | $37.16 | $37.16 | 11,108,130 |
| 2023-05-24 | $39.02 | $39.08 | $38.16 | $38.32 | $38.32 | 4,738,520 |
| 2023-05-23 | $39.80 | $40.40 | $38.98 | $39.13 | $39.13 | 6,417,100 |
| 2023-05-22 | $40.17 | $40.56 | $39.61 | $39.89 | $39.89 | 3,663,000 |
| 2023-05-19 | $39.70 | $40.85 | $39.10 | $40.17 | $40.17 | 4,750,610 |
| 2023-05-18 | $39.13 | $40.30 | $38.93 | $39.70 | $39.70 | 5,303,090 |
| 2023-05-17 | $39.69 | $39.69 | $38.62 | $39.21 | $39.21 | 4,649,480 |
| 2023-05-16 | $39.08 | $40.02 | $38.48 | $39.72 | $39.72 | 6,141,480 |
| 2023-05-15 | $38.69 | $39.16 | $37.58 | $39.13 | $39.13 | 5,464,130 |
| 2023-05-12 | $38.58 | $39.68 | $38.20 | $38.78 | $38.78 | 5,168,190 |
| 2023-05-11 | $38.69 | $39.12 | $37.28 | $38.15 | $38.15 | 13,432,020 |
| 2023-05-10 | $40.82 | $40.97 | $38.20 | $38.57 | $38.57 | 16,600,250 |
| 2023-05-09 | $41.60 | $42.50 | $40.48 | $40.82 | $40.82 | 9,318,390 |
| 2023-05-08 | $41.78 | $42.20 | $40.89 | $41.71 | $41.71 | 5,522,720 |
| 2023-05-05 | $43.33 | $43.70 | $41.50 | $41.80 | $41.80 | 7,490,510 |
| 2023-05-04 | $41.18 | $44.80 | $40.58 | $43.48 | $43.48 | 12,502,490 |
| 2023-05-03 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-05-02 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-04-28 | $40.20 | $42.20 | $39.86 | $41.31 | $41.31 | 11,291,210 |
| 2023-04-27 | $39.66 | $40.82 | $39.53 | $40.50 | $40.50 | 9,132,730 |
| 2023-04-26 | $39.02 | $40.00 | $38.50 | $39.67 | $39.67 | 9,140,110 |
| 2023-04-25 | $39.91 | $40.35 | $38.97 | $39.62 | $39.62 | 10,861,640 |
| 2023-04-24 | $39.83 | $41.30 | $39.71 | $39.95 | $39.95 | 8,827,690 |
| 2023-04-21 | $40.55 | $40.83 | $39.75 | $39.82 | $39.82 | 6,515,100 |
| 2023-04-20 | $39.39 | $40.65 | $39.38 | $40.64 | $40.64 | 8,598,020 |
| 2023-04-19 | $39.46 | $39.88 | $39.09 | $39.73 | $39.73 | 6,973,520 |
| 2023-04-18 | $40.22 | $40.48 | $38.91 | $39.48 | $39.48 | 6,738,280 |
| 2023-04-17 | $37.70 | $40.51 | $37.48 | $40.00 | $40.00 | 13,584,460 |
| 2023-04-14 | $38.00 | $38.41 | $37.01 | $37.89 | $37.89 | 6,966,450 |
| 2023-04-13 | $36.42 | $38.00 | $36.22 | $37.82 | $37.82 | 7,742,290 |
| 2023-04-12 | $36.93 | $37.39 | $36.41 | $36.41 | $36.41 | 3,432,350 |
| 2023-04-11 | $36.00 | $36.94 | $36.00 | $36.81 | $36.81 | 5,088,920 |
| 2023-04-10 | $36.66 | $36.93 | $35.93 | $36.33 | $36.33 | 5,313,430 |
| 2023-04-07 | $37.53 | $37.60 | $36.02 | $36.78 | $36.78 | 6,019,650 |
| 2023-04-06 | $37.87 | $37.87 | $36.88 | $37.39 | $37.39 | 5,900,910 |
| 2023-04-05 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2023-04-04 | $36.50 | $38.30 | $36.38 | $38.10 | $38.10 | 9,110,840 |
| 2023-04-03 | $37.24 | $37.71 | $36.08 | $36.43 | $36.43 | 6,577,680 |
| 2023-03-31 | $35.74 | $37.35 | $35.73 | $37.25 | $37.25 | 11,247,340 |
| 2023-03-30 | $35.70 | $36.00 | $35.23 | $35.84 | $35.84 | 5,214,210 |
| 2023-03-29 | $34.63 | $36.02 | $34.63 | $35.74 | $35.74 | 7,962,670 |
| 2023-03-28 | $33.91 | $35.40 | $33.70 | $34.85 | $34.85 | 7,579,730 |
| 2023-03-27 | $34.29 | $34.37 | $33.45 | $33.70 | $33.70 | 5,729,700 |
| 2023-03-24 | $34.82 | $35.17 | $34.26 | $34.30 | $34.30 | 5,150,240 |
| 2023-03-23 | $33.99 | $35.15 | $33.99 | $34.41 | $34.41 | 8,359,000 |
| 2023-03-22 | $34.29 | $34.80 | $33.89 | $34.02 | $34.02 | 4,354,170 |
| 2023-03-21 | $33.97 | $34.63 | $33.94 | $34.08 | $34.08 | 5,070,620 |
| 2023-03-20 | $35.55 | $35.57 | $33.71 | $33.98 | $33.98 | 10,293,070 |
| 2023-03-17 | $35.96 | $36.56 | $35.40 | $35.57 | $35.57 | 9,754,650 |
| 2023-03-16 | $34.34 | $36.75 | $34.00 | $35.96 | $35.96 | 19,309,150 |
| 2023-03-15 | $33.76 | $34.40 | $33.62 | $34.35 | $34.35 | 5,204,090 |
| 2023-03-14 | $34.11 | $34.58 | $33.58 | $33.80 | $33.80 | 4,680,750 |
| 2023-03-13 | $33.38 | $34.35 | $33.08 | $34.25 | $34.25 | 5,739,850 |
| 2023-03-10 | $33.58 | $33.89 | $33.31 | $33.55 | $33.55 | 6,645,040 |
| 2023-03-09 | $34.20 | $34.85 | $33.60 | $33.79 | $33.79 | 8,952,810 |
| 2023-03-08 | $33.82 | $34.66 | $33.40 | $34.36 | $34.36 | 9,669,950 |
| 2023-03-07 | $33.75 | $35.00 | $33.71 | $33.81 | $33.81 | 15,104,310 |
| 2023-03-06 | $32.87 | $34.04 | $32.87 | $33.90 | $33.90 | 11,432,030 |
| 2023-03-03 | $32.31 | $33.07 | $32.10 | $32.86 | $32.86 | 7,654,790 |
| 2023-03-02 | $31.95 | $32.60 | $31.90 | $32.32 | $32.32 | 5,411,780 |
| 2023-03-01 | $32.24 | $32.33 | $31.71 | $32.12 | $32.12 | 5,265,930 |
| 2023-02-28 | $31.26 | $32.28 | $31.20 | $32.13 | $32.13 | 9,093,270 |
| 2023-02-27 | $31.45 | $31.83 | $30.98 | $31.20 | $31.20 | 4,542,150 |
| 2023-02-24 | $31.56 | $31.98 | $31.27 | $31.45 | $31.45 | 4,311,880 |
| 2023-02-23 | $31.39 | $31.77 | $31.35 | $31.66 | $31.66 | 5,465,090 |
| 2023-02-22 | $31.52 | $31.70 | $31.30 | $31.55 | $31.55 | 5,412,780 |
| 2023-02-21 | $30.69 | $31.56 | $30.69 | $31.53 | $31.53 | 12,537,290 |
| 2023-02-20 | $30.22 | $30.88 | $30.22 | $30.77 | $30.77 | 5,360,650 |
| 2023-02-17 | $30.01 | $30.74 | $29.77 | $30.46 | $30.46 | 7,384,190 |
| 2023-02-16 | $29.86 | $31.17 | $29.85 | $29.97 | $29.97 | 8,806,770 |
| 2023-02-15 | $29.92 | $30.09 | $29.73 | $29.78 | $29.78 | 2,579,440 |
| 2023-02-14 | $29.90 | $30.34 | $29.84 | $29.94 | $29.94 | 2,678,410 |
| 2023-02-13 | $29.43 | $30.14 | $29.43 | $29.82 | $29.82 | 4,666,500 |
| 2023-02-10 | $29.50 | $29.65 | $29.28 | $29.41 | $29.41 | 2,552,550 |
| 2023-02-09 | $29.45 | $29.55 | $29.31 | $29.48 | $29.48 | 3,287,330 |
| 2023-02-08 | $29.65 | $29.79 | $29.35 | $29.40 | $29.40 | 2,689,350 |
| 2023-02-07 | $29.88 | $29.97 | $29.58 | $29.73 | $29.73 | 2,259,690 |
| 2023-02-06 | $30.25 | $30.29 | $29.70 | $29.82 | $29.82 | 4,990,510 |
| 2023-02-03 | $30.88 | $30.88 | $30.20 | $30.35 | $30.35 | 3,420,810 |
| 2023-02-02 | $30.63 | $31.20 | $30.47 | $30.93 | $30.93 | 4,976,990 |
| 2023-02-01 | $30.71 | $30.85 | $30.39 | $30.63 | $30.63 | 4,751,700 |
| 2023-01-31 | $30.28 | $31.10 | $30.15 | $30.71 | $30.71 | 8,866,730 |
| 2023-01-30 | $29.95 | $30.74 | $29.79 | $30.27 | $30.27 | 7,511,680 |
| 2023-01-20 | $29.59 | $30.45 | $29.57 | $29.95 | $29.95 | 5,328,020 |
| 2023-01-19 | $29.24 | $29.70 | $29.17 | $29.41 | $29.41 | 4,237,670 |
| 2023-01-18 | $29.75 | $29.75 | $29.22 | $29.24 | $29.24 | 4,356,900 |
| 2023-01-17 | $30.33 | $30.37 | $29.53 | $29.63 | $29.63 | 7,515,560 |
| 2023-01-16 | $30.50 | $31.05 | $30.30 | $30.48 | $30.48 | 12,423,270 |
| 2023-01-13 | $29.60 | $30.32 | $29.30 | $30.22 | $30.22 | 12,538,210 |
| 2023-01-12 | $29.20 | $29.97 | $29.01 | $29.39 | $29.39 | 11,532,290 |
| 2023-01-11 | $28.87 | $29.18 | $28.68 | $28.72 | $28.72 | 3,681,350 |
| 2023-01-10 | $28.80 | $29.23 | $28.63 | $28.81 | $28.81 | 3,743,280 |
| 2023-01-09 | $28.51 | $28.92 | $28.40 | $28.74 | $28.74 | 4,202,500 |
| 2023-01-06 | $28.82 | $28.96 | $28.55 | $28.59 | $28.59 | 3,771,640 |
| 2023-01-05 | $28.84 | $29.07 | $28.70 | $28.95 | $28.95 | 5,646,120 |
| 2023-01-04 | $28.25 | $28.98 | $28.11 | $28.84 | $28.84 | 6,904,330 |
| 2023-01-03 | $28.18 | $28.68 | $27.89 | $28.34 | $28.34 | 6,933,670 |
| 2023-01-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-12-30 | $28.03 | $28.15 | $27.70 | $27.90 | $27.90 | 3,697,470 |
| 2022-12-29 | $27.51 | $28.50 | $27.48 | $28.07 | $28.07 | 4,891,300 |
| 2022-12-28 | $27.67 | $27.82 | $27.41 | $27.68 | $27.68 | 2,976,690 |
| 2022-12-27 | $27.85 | $27.98 | $27.24 | $27.81 | $27.81 | 6,160,360 |
| 2022-12-26 | $27.58 | $28.05 | $27.58 | $27.83 | $27.83 | 5,294,730 |
| 2022-12-23 | $27.17 | $27.72 | $27.15 | $27.52 | $27.52 | 4,645,860 |
| 2022-12-22 | $27.80 | $27.95 | $27.19 | $27.22 | $27.22 | 6,449,370 |
| 2022-12-21 | $27.68 | $28.06 | $27.40 | $27.85 | $27.85 | 5,605,130 |
| 2022-12-20 | $28.41 | $28.57 | $27.35 | $27.64 | $27.64 | 8,398,110 |
| 2022-12-19 | $30.20 | $30.22 | $28.42 | $28.67 | $28.67 | 15,565,670 |
| 2022-12-16 | $28.56 | $30.97 | $28.38 | $30.20 | $30.20 | 25,149,300 |
| 2022-12-15 | $28.31 | $28.90 | $28.31 | $28.61 | $28.61 | 5,517,880 |
| 2022-12-14 | $29.09 | $29.13 | $28.21 | $28.35 | $28.35 | 7,119,190 |
| 2022-12-13 | $29.51 | $29.54 | $28.68 | $29.03 | $29.03 | 7,215,360 |
| 2022-12-12 | $28.84 | $29.59 | $28.84 | $29.30 | $29.30 | 10,986,340 |
| 2022-12-09 | $28.81 | $29.28 | $28.70 | $28.84 | $28.84 | 6,914,670 |
| 2022-12-08 | $29.00 | $29.17 | $28.61 | $29.05 | $29.05 | 10,313,630 |
| 2022-12-07 | $28.36 | $29.05 | $28.08 | $28.89 | $28.89 | 9,835,180 |
| 2022-12-06 | $28.56 | $29.17 | $28.30 | $28.40 | $28.40 | 10,859,570 |
| 2022-12-05 | $28.20 | $28.88 | $27.88 | $28.75 | $28.75 | 16,329,830 |
| 2022-12-01 | $28.10 | $28.32 | $27.51 | $27.94 | $27.94 | 9,128,700 |
| 2022-11-30 | $28.07 | $28.27 | $27.72 | $27.82 | $27.82 | 8,098,250 |
| 2022-11-29 | $27.36 | $28.18 | $27.11 | $28.06 | $28.06 | 13,951,660 |
| 2022-11-28 | $26.71 | $27.46 | $26.71 | $26.97 | $26.97 | 5,488,030 |
| 2022-11-25 | $27.19 | $27.36 | $26.72 | $27.06 | $27.06 | 4,843,400 |
| 2022-11-24 | $27.18 | $27.38 | $27.01 | $27.30 | $27.30 | 4,087,240 |
| 2022-11-23 | $27.56 | $27.72 | $26.80 | $27.11 | $27.11 | 7,275,400 |
| 2022-11-22 | $28.10 | $28.47 | $27.41 | $27.56 | $27.56 | 9,679,840 |
| 2022-11-21 | $28.48 | $28.60 | $27.90 | $28.32 | $28.32 | 8,499,630 |
| 2022-11-18 | $28.10 | $28.68 | $27.77 | $28.42 | $28.42 | 16,138,770 |
| 2022-11-17 | $27.51 | $28.08 | $27.42 | $28.00 | $28.00 | 8,915,330 |
| 2022-11-16 | $27.89 | $28.06 | $27.48 | $27.56 | $27.56 | 6,287,480 |
| 2022-11-15 | $27.57 | $28.00 | $27.40 | $27.93 | $27.93 | 10,644,250 |
| 2022-11-14 | $26.65 | $27.88 | $26.56 | $27.64 | $27.64 | 14,144,750 |
| 2022-11-11 | $27.53 | $27.77 | $26.78 | $26.79 | $26.79 | 11,232,110 |
| 2022-11-10 | $27.14 | $27.50 | $27.03 | $27.26 | $27.26 | 6,293,180 |
| 2022-11-09 | $26.86 | $27.46 | $26.70 | $27.28 | $27.28 | 10,406,910 |
| 2022-11-08 | $27.20 | $27.20 | $26.70 | $26.79 | $26.79 | 7,506,100 |
| 2022-11-07 | $26.98 | $27.88 | $26.72 | $27.27 | $27.27 | 9,719,030 |
| 2022-11-04 | $26.55 | $27.36 | $26.41 | $27.00 | $27.00 | 8,960,420 |
| 2022-11-03 | $26.41 | $26.88 | $26.35 | $26.52 | $26.52 | 6,120,020 |
| 2022-11-02 | $26.50 | $27.60 | $26.41 | $26.78 | $26.78 | 13,719,000 |
| 2022-11-01 | $26.21 | $26.66 | $26.06 | $26.62 | $26.62 | 8,913,710 |
| 2022-10-31 | $25.81 | $26.45 | $25.75 | $26.20 | $26.20 | 5,115,000 |
| 2022-10-28 | $26.24 | $26.35 | $25.86 | $25.90 | $25.90 | 4,901,390 |
| 2022-10-27 | $26.13 | $26.59 | $25.93 | $26.32 | $26.32 | 6,143,980 |
| 2022-10-26 | $25.30 | $26.50 | $25.30 | $26.17 | $26.17 | 8,212,610 |
| 2022-10-25 | $25.63 | $25.78 | $25.05 | $25.25 | $25.25 | 4,842,210 |
| 2022-10-24 | $26.22 | $26.58 | $25.62 | $25.64 | $25.64 | 6,582,450 |
| 2022-10-21 | $26.00 | $26.60 | $26.00 | $26.32 | $26.32 | 11,471,630 |
| 2022-10-20 | $25.74 | $28.36 | $25.67 | $26.98 | $26.98 | 17,923,080 |
| 2022-10-19 | $26.22 | $26.30 | $25.75 | $25.78 | $25.78 | 3,378,090 |
| 2022-10-18 | $25.98 | $26.34 | $25.74 | $26.22 | $26.22 | 6,244,230 |
| 2022-10-17 | $25.73 | $26.21 | $25.71 | $25.90 | $25.90 | 4,152,800 |
| 2022-10-14 | $25.18 | $25.95 | $25.18 | $25.85 | $25.85 | 5,898,180 |
| 2022-10-13 | $24.95 | $25.32 | $24.84 | $25.16 | $25.16 | 3,244,240 |
| 2022-10-12 | $24.87 | $24.97 | $24.37 | $24.94 | $24.94 | 2,768,290 |
| 2022-10-11 | $24.78 | $24.93 | $24.36 | $24.87 | $24.87 | 2,973,960 |
| 2022-10-10 | $25.10 | $25.18 | $24.70 | $24.88 | $24.88 | 2,729,190 |
| 2022-09-30 | $24.70 | $25.33 | $24.70 | $24.91 | $24.91 | 2,644,840 |
| 2022-09-29 | $25.25 | $25.66 | $24.85 | $24.88 | $24.88 | 4,351,500 |
| 2022-09-28 | $24.93 | $25.89 | $24.84 | $25.14 | $25.14 | 5,331,190 |
| 2022-09-27 | $24.68 | $25.00 | $24.66 | $24.97 | $24.97 | 2,043,800 |
| 2022-09-26 | $25.02 | $25.21 | $24.68 | $24.72 | $24.72 | 2,514,980 |
| 2022-09-23 | $25.25 | $25.49 | $24.94 | $25.01 | $25.01 | 2,474,660 |
| 2022-09-22 | $25.46 | $25.59 | $25.24 | $25.26 | $25.26 | 1,579,390 |
| 2022-09-21 | $25.42 | $25.77 | $25.21 | $25.56 | $25.56 | 1,995,060 |
| 2022-09-20 | $25.20 | $25.70 | $25.14 | $25.47 | $25.47 | 2,057,040 |
| 2022-09-19 | $25.48 | $25.53 | $25.13 | $25.14 | $25.14 | 2,736,350 |
| 2022-09-16 | $25.87 | $26.00 | $25.41 | $25.54 | $25.54 | 4,147,190 |
| 2022-09-15 | $26.04 | $26.33 | $25.81 | $25.91 | $25.91 | 4,274,610 |
| 2022-09-14 | $25.80 | $26.30 | $25.62 | $26.22 | $26.22 | 3,965,630 |
| 2022-09-13 | $26.18 | $26.25 | $26.00 | $26.01 | $26.01 | 2,597,310 |
| 2022-09-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-09-09 | $25.76 | $26.15 | $25.70 | $26.09 | $26.09 | 4,005,940 |
| 2022-09-08 | $25.94 | $25.94 | $25.76 | $25.76 | $25.76 | 1,835,540 |
| 2022-09-07 | $25.96 | $25.97 | $25.78 | $25.86 | $25.86 | 2,687,660 |
| 2022-09-06 | $25.93 | $26.05 | $25.83 | $25.98 | $25.98 | 2,376,910 |
| 2022-09-05 | $26.25 | $26.28 | $25.86 | $25.93 | $25.93 | 3,620,990 |
| 2022-09-02 | $26.14 | $26.30 | $26.07 | $26.25 | $26.25 | 3,715,590 |
| 2022-09-01 | $26.01 | $26.29 | $25.91 | $26.07 | $26.07 | 6,226,560 |
| 2022-08-31 | $25.66 | $26.05 | $25.66 | $26.00 | $26.00 | 7,196,630 |
| 2022-08-30 | $25.56 | $25.80 | $25.51 | $25.79 | $25.79 | 3,095,060 |
| 2022-08-29 | $25.42 | $25.66 | $25.33 | $25.55 | $25.55 | 2,245,260 |
| 2022-08-26 | $25.63 | $25.77 | $25.52 | $25.68 | $25.68 | 2,379,190 |
| 2022-08-25 | $25.54 | $25.66 | $25.16 | $25.60 | $25.60 | 3,229,850 |
| 2022-08-24 | $25.90 | $26.06 | $25.54 | $25.56 | $25.56 | 5,173,070 |
| 2022-08-23 | $25.51 | $25.84 | $25.50 | $25.79 | $25.79 | 2,923,090 |
| 2022-08-22 | $25.53 | $25.73 | $25.30 | $25.60 | $25.60 | 2,406,780 |
| 2022-08-19 | $25.69 | $25.79 | $25.52 | $25.53 | $25.53 | 2,178,820 |
| 2022-08-18 | $25.78 | $25.78 | $25.61 | $25.67 | $25.67 | 2,265,460 |
| 2022-08-17 | $25.60 | $25.87 | $25.56 | $25.81 | $25.81 | 2,816,340 |
| 2022-08-16 | $25.53 | $25.78 | $25.53 | $25.60 | $25.60 | 2,368,610 |
| 2022-08-15 | $25.76 | $25.79 | $25.50 | $25.59 | $25.59 | 2,713,710 |
| 2022-08-12 | $25.67 | $25.95 | $25.65 | $25.75 | $25.75 | 2,865,460 |
| 2022-08-11 | $25.41 | $25.78 | $25.40 | $25.75 | $25.75 | 3,928,020 |
| 2022-08-10 | $25.69 | $25.70 | $25.34 | $25.46 | $25.46 | 2,899,420 |
| 2022-08-09 | $25.98 | $25.98 | $25.47 | $25.70 | $25.70 | 5,475,850 |
| 2022-08-08 | $25.66 | $26.16 | $25.57 | $25.99 | $25.99 | 4,270,020 |
| 2022-08-05 | $25.27 | $25.59 | $25.27 | $25.54 | $25.54 | 2,665,400 |
| 2022-08-04 | $25.21 | $25.37 | $25.09 | $25.26 | $25.26 | 2,470,030 |
| 2022-08-03 | $25.31 | $25.65 | $25.08 | $25.12 | $25.12 | 4,186,470 |
| 2022-08-02 | $25.90 | $25.94 | $25.01 | $25.31 | $25.31 | 6,948,590 |
| 2022-08-01 | $26.12 | $26.21 | $25.86 | $26.11 | $26.11 | 3,462,140 |
| 2022-07-29 | $26.28 | $26.49 | $26.14 | $26.17 | $26.17 | 3,532,740 |
| 2022-07-28 | $26.39 | $26.55 | $26.33 | $26.34 | $26.34 | 3,909,270 |
| 2022-07-27 | $26.43 | $26.60 | $26.26 | $26.39 | $26.39 | 4,341,720 |
| 2022-07-26 | $26.48 | $27.27 | $26.10 | $26.73 | $26.73 | 7,387,150 |
| 2022-07-25 | $26.25 | $26.40 | $26.10 | $26.35 | $26.35 | 3,203,700 |
| 2022-07-22 | $26.31 | $26.46 | $26.07 | $26.19 | $26.19 | 4,085,550 |
| 2022-07-21 | $26.40 | $26.61 | $26.32 | $26.32 | $26.32 | 3,922,210 |
| 2022-07-20 | $26.45 | $26.62 | $26.40 | $26.52 | $26.52 | 3,595,510 |
| 2022-07-19 | $26.25 | $26.63 | $26.18 | $26.47 | $26.47 | 4,482,560 |
| 2022-07-18 | $26.13 | $26.32 | $26.05 | $26.28 | $26.28 | 4,058,920 |
| 2022-07-15 | $26.79 | $26.79 | $26.00 | $26.06 | $26.06 | 6,699,740 |
| 2022-07-14 | $26.65 | $26.87 | $26.57 | $26.66 | $26.66 | 4,357,520 |
| 2022-07-13 | $26.78 | $26.84 | $26.51 | $26.73 | $26.73 | 4,370,810 |
| 2022-07-12 | $27.21 | $27.35 | $26.66 | $26.75 | $26.75 | 9,479,630 |
| 2022-07-11 | $26.98 | $27.76 | $26.75 | $27.40 | $27.40 | 17,345,450 |
| 2022-07-08 | $26.46 | $27.67 | $26.42 | $27.13 | $27.13 | 10,588,060 |
| 2022-07-07 | $27.10 | $27.16 | $26.43 | $26.47 | $26.47 | 7,735,220 |
| 2022-07-06 | $27.07 | $27.23 | $26.55 | $26.66 | $26.66 | 7,443,970 |
| 2022-07-05 | $27.45 | $27.50 | $26.86 | $27.13 | $27.13 | 7,225,570 |
| 2022-07-04 | $26.76 | $27.45 | $26.72 | $27.43 | $27.43 | 11,675,000 |
| 2022-07-01 | $26.78 | $26.95 | $26.71 | $26.76 | $26.76 | 4,919,060 |
| 2022-06-30 | $26.75 | $27.03 | $26.60 | $26.78 | $26.78 | 8,267,450 |
| 2022-06-29 | $26.90 | $27.20 | $26.76 | $26.80 | $26.80 | 10,190,720 |
| 2022-06-28 | $26.89 | $27.04 | $26.57 | $26.95 | $26.95 | 7,710,210 |
| 2022-06-27 | $26.99 | $27.17 | $26.79 | $26.96 | $26.96 | 6,204,770 |
| 2022-06-24 | $26.82 | $27.05 | $26.72 | $26.85 | $26.85 | 5,731,270 |
| 2022-06-23 | $26.92 | $26.99 | $26.45 | $26.82 | $26.82 | 6,988,210 |
| 2022-06-22 | $26.78 | $27.35 | $26.63 | $26.93 | $26.93 | 9,924,560 |
| 2022-06-21 | $26.95 | $27.10 | $26.61 | $26.78 | $26.78 | 6,306,730 |
| 2022-06-20 | $26.57 | $26.93 | $26.57 | $26.88 | $26.88 | 7,332,880 |
| 2022-06-17 | $26.55 | $26.68 | $26.08 | $26.56 | $26.56 | 5,933,900 |
| 2022-06-16 | $26.67 | $26.85 | $26.51 | $26.62 | $26.62 | 6,561,780 |
| 2022-06-15 | $26.28 | $26.87 | $26.28 | $26.55 | $26.55 | 8,638,140 |
| 2022-06-14 | $26.06 | $26.29 | $25.61 | $26.28 | $26.28 | 8,428,980 |
| 2022-06-13 | $26.16 | $26.47 | $25.97 | $26.36 | $26.36 | 7,155,080 |
| 2022-06-10 | $26.18 | $26.73 | $26.18 | $26.38 | $26.38 | 10,673,980 |
| 2022-06-09 | $27.00 | $27.21 | $26.57 | $26.61 | $26.61 | 9,870,400 |
| 2022-06-08 | $27.39 | $27.42 | $27.00 | $27.25 | $27.25 | 7,858,650 |
| 2022-06-07 | $27.11 | $27.70 | $26.93 | $27.48 | $27.48 | 10,629,690 |
| 2022-06-06 | $27.00 | $27.28 | $26.80 | $27.14 | $27.14 | 7,759,350 |
| 2022-06-02 | $27.40 | $27.40 | $26.81 | $27.06 | $27.06 | 6,634,220 |
| 2022-06-01 | $27.87 | $28.13 | $27.77 | $28.00 | $27.30 | 7,128,230 |
| 2022-05-31 | $27.89 | $28.11 | $27.53 | $28.00 | $27.30 | 8,357,310 |
| 2022-05-30 | $27.90 | $28.18 | $27.51 | $28.00 | $27.30 | 6,764,150 |
| 2022-05-27 | $27.73 | $27.98 | $27.55 | $27.90 | $27.21 | 7,387,760 |
| 2022-05-26 | $27.83 | $27.93 | $27.38 | $27.75 | $27.06 | 8,202,800 |
| 2022-05-25 | $27.10 | $27.86 | $27.01 | $27.75 | $27.06 | 10,595,630 |
| 2022-05-24 | $28.40 | $28.44 | $26.89 | $26.89 | $26.22 | 15,520,110 |
| 2022-05-23 | $28.32 | $28.49 | $28.02 | $28.39 | $27.68 | 9,027,590 |
| 2022-05-20 | $28.03 | $28.51 | $27.97 | $28.28 | $27.58 | 12,384,500 |
| 2022-05-19 | $27.62 | $28.10 | $27.57 | $27.97 | $27.27 | 10,466,840 |
| 2022-05-18 | $28.47 | $28.57 | $28.13 | $28.18 | $27.48 | 11,258,860 |
| 2022-05-17 | $29.44 | $29.48 | $28.13 | $28.35 | $27.65 | 16,520,960 |
| 2022-05-16 | $30.22 | $30.47 | $29.20 | $29.37 | $28.64 | 20,108,910 |
| 2022-05-13 | $30.56 | $31.11 | $30.00 | $30.60 | $29.84 | 17,192,790 |
| 2022-05-12 | $30.90 | $31.77 | $30.22 | $30.60 | $29.84 | 24,933,510 |
| 2022-05-11 | $31.70 | $33.38 | $30.93 | $30.97 | $30.20 | 48,452,130 |
| 2022-05-10 | $31.11 | $32.12 | $30.20 | $31.43 | $30.65 | 32,930,220 |
| 2022-05-09 | $30.20 | $32.00 | $30.15 | $31.11 | $30.34 | 37,662,720 |
| 2022-05-06 | $30.21 | $30.88 | $29.40 | $29.41 | $28.68 | 35,860,870 |
| 2022-05-05 | $30.00 | $32.46 | $29.72 | $31.80 | $31.01 | 48,623,550 |
| 2022-05-04 | $29.51 | $29.51 | $29.51 | $29.51 | $28.78 | 0 |
| 2022-05-03 | $29.51 | $29.51 | $29.51 | $29.51 | $28.78 | 0 |
| 2022-04-29 | $28.86 | $30.28 | $28.60 | $29.51 | $28.78 | 32,529,800 |
| 2022-04-28 | $27.80 | $30.80 | $27.71 | $29.35 | $28.62 | 42,799,210 |
| 2022-04-27 | $30.00 | $30.33 | $28.59 | $29.30 | $28.57 | 60,474,160 |
| 2022-04-26 | $25.11 | $27.57 | $24.55 | $27.57 | $26.88 | 15,218,000 |
| 2022-04-25 | $26.40 | $26.88 | $25.05 | $25.06 | $24.44 | 13,354,670 |
| 2022-04-22 | $27.89 | $28.33 | $26.57 | $26.89 | $26.22 | 20,522,440 |
| 2022-04-21 | $27.82 | $30.09 | $27.51 | $28.60 | $27.89 | 24,036,510 |
| 2022-04-20 | $28.57 | $28.92 | $27.72 | $27.99 | $27.29 | 10,532,520 |
| 2022-04-19 | $28.21 | $28.67 | $28.05 | $28.29 | $27.59 | 8,642,600 |
| 2022-04-18 | $28.00 | $28.81 | $27.84 | $28.44 | $27.73 | 17,387,800 |
| 2022-04-15 | $27.38 | $27.80 | $26.90 | $27.70 | $27.01 | 10,510,630 |
| 2022-04-14 | $27.37 | $27.85 | $26.96 | $27.43 | $26.75 | 12,659,910 |
| 2022-04-13 | $27.16 | $28.29 | $26.46 | $27.74 | $27.05 | 17,366,500 |
| 2022-04-12 | $26.56 | $27.14 | $26.40 | $27.14 | $26.47 | 8,475,290 |
| 2022-04-11 | $26.76 | $27.23 | $26.31 | $26.80 | $26.13 | 10,678,390 |
| 2022-04-08 | $27.10 | $27.29 | $26.40 | $26.82 | $26.15 | 11,318,440 |
| 2022-04-07 | $28.48 | $28.75 | $27.00 | $27.02 | $26.35 | 21,061,250 |
| 2022-04-06 | $28.78 | $29.37 | $28.56 | $28.69 | $27.98 | 14,920,320 |
| 2022-04-05 | $28.56 | $28.56 | $28.56 | $28.56 | $27.85 | 0 |
| 2022-04-04 | $28.56 | $28.56 | $28.56 | $28.56 | $27.85 | 0 |
| 2022-04-01 | $28.61 | $29.04 | $28.36 | $28.56 | $27.85 | 20,074,330 |
| 2022-03-31 | $29.00 | $30.95 | $28.82 | $29.33 | $28.60 | 29,885,430 |
| 2022-03-30 | $29.13 | $29.82 | $28.54 | $29.56 | $28.82 | 24,744,220 |
| 2022-03-29 | $29.59 | $29.89 | $28.60 | $29.03 | $28.31 | 28,656,780 |
| 2022-03-28 | $32.40 | $32.40 | $29.56 | $29.56 | $28.82 | 57,021,430 |
| 2022-03-25 | $31.60 | $33.62 | $30.99 | $32.66 | $31.85 | 78,251,790 |
| 2022-03-24 | $27.57 | $30.56 | $27.38 | $30.56 | $29.80 | 24,618,670 |
| 2022-03-23 | $27.85 | $28.15 | $27.48 | $27.78 | $27.09 | 6,678,370 |
| 2022-03-22 | $28.83 | $28.84 | $27.80 | $27.87 | $27.18 | 13,785,760 |
| 2022-03-21 | $28.44 | $28.99 | $28.04 | $28.90 | $28.18 | 20,517,090 |
| 2022-03-18 | $27.55 | $28.23 | $27.45 | $27.89 | $27.20 | 10,403,480 |
| 2022-03-17 | $26.94 | $28.25 | $26.68 | $27.39 | $26.71 | 14,092,280 |
| 2022-03-16 | $26.44 | $26.70 | $24.93 | $26.51 | $25.85 | 8,294,100 |
| 2022-03-15 | $27.31 | $27.56 | $26.00 | $26.02 | $25.37 | 7,143,680 |
| 2022-03-14 | $28.16 | $28.74 | $27.56 | $27.56 | $26.87 | 9,733,160 |
| 2022-03-10 | $26.33 | $27.28 | $26.33 | $26.88 | $26.21 | 6,410,800 |
| 2022-03-09 | $27.15 | $27.35 | $25.14 | $25.89 | $25.25 | 6,913,410 |
| 2022-03-08 | $28.37 | $28.38 | $27.03 | $27.10 | $26.43 | 5,566,920 |
| 2022-03-07 | $28.81 | $28.90 | $28.20 | $28.48 | $27.77 | 5,553,650 |
| 2022-03-04 | $28.35 | $29.19 | $28.34 | $28.83 | $28.11 | 8,256,940 |
| 2022-03-03 | $28.36 | $28.55 | $28.14 | $28.37 | $27.66 | 4,877,130 |
| 2022-03-02 | $27.85 | $28.45 | $27.66 | $28.32 | $27.62 | 3,650,000 |
| 2022-03-01 | $28.00 | $28.18 | $27.82 | $27.94 | $27.25 | 3,061,780 |
| 2022-02-28 | $27.79 | $27.93 | $27.40 | $27.84 | $27.15 | 3,324,180 |
| 2022-02-25 | $26.86 | $27.98 | $26.86 | $27.83 | $27.14 | 3,769,070 |
| 2022-02-24 | $28.35 | $28.38 | $27.44 | $27.68 | $26.99 | 6,144,830 |
| 2022-02-23 | $28.13 | $28.38 | $28.13 | $28.29 | $27.59 | 2,694,720 |
| 2022-02-22 | $28.45 | $28.46 | $28.13 | $28.17 | $27.47 | 2,682,330 |
| 2022-02-21 | $28.30 | $28.64 | $28.29 | $28.60 | $27.89 | 3,534,200 |
| 2022-02-18 | $28.03 | $28.34 | $28.01 | $28.29 | $27.59 | 2,386,850 |
| 2022-02-17 | $28.51 | $28.51 | $28.19 | $28.24 | $27.54 | 3,277,520 |
| 2022-02-16 | $28.53 | $28.58 | $28.38 | $28.51 | $27.80 | 2,173,900 |
| 2022-02-15 | $28.50 | $28.56 | $28.31 | $28.50 | $27.79 | 2,137,100 |
| 2022-02-14 | $28.58 | $28.69 | $28.32 | $28.34 | $27.64 | 2,467,650 |
| 2022-02-11 | $28.70 | $28.84 | $28.35 | $28.53 | $27.82 | 3,910,090 |
| 2022-02-10 | $28.83 | $29.06 | $28.68 | $28.87 | $28.15 | 3,135,600 |
| 2022-02-09 | $28.60 | $28.94 | $28.51 | $28.82 | $28.10 | 3,243,240 |
| 2022-02-08 | $28.25 | $28.56 | $28.16 | $28.54 | $27.83 | 2,945,890 |
| 2022-02-07 | $28.05 | $28.51 | $28.05 | $28.35 | $27.65 | 3,461,620 |
| 2022-02-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2022-02-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2022-02-02 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2022-02-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2022-01-28 | $28.20 | $28.23 | $27.83 | $27.95 | $27.26 | 3,227,190 |
| 2022-01-27 | $28.26 | $28.30 | $27.81 | $27.81 | $27.12 | 4,642,810 |
| 2022-01-26 | $28.09 | $28.50 | $27.91 | $28.25 | $27.55 | 4,666,010 |
| 2022-01-25 | $28.97 | $29.11 | $28.03 | $28.09 | $27.39 | 6,325,820 |
| 2022-01-24 | $29.18 | $29.20 | $28.88 | $29.00 | $28.28 | 5,218,290 |
| 2022-01-21 | $30.17 | $30.23 | $29.13 | $29.31 | $28.58 | 9,615,060 |
| 2022-01-20 | $30.33 | $30.68 | $30.06 | $30.22 | $29.47 | 5,466,490 |
| 2022-01-19 | $30.69 | $30.69 | $30.19 | $30.30 | $29.55 | 5,169,450 |
| 2022-01-18 | $31.34 | $31.35 | $30.42 | $30.57 | $29.81 | 7,883,790 |
| 2022-01-17 | $31.64 | $31.82 | $31.28 | $31.34 | $30.56 | 5,908,130 |
| 2022-01-14 | $31.27 | $31.85 | $31.27 | $31.65 | $30.86 | 6,655,150 |
| 2022-01-13 | $31.87 | $32.00 | $31.34 | $31.37 | $30.59 | 6,914,760 |
| 2022-01-12 | $32.13 | $32.38 | $31.79 | $31.89 | $31.10 | 8,073,000 |
| 2022-01-11 | $32.08 | $32.48 | $31.85 | $32.13 | $31.33 | 8,449,290 |
| 2022-01-10 | $32.13 | $32.38 | $31.84 | $32.02 | $31.22 | 6,781,850 |
| 2022-01-07 | $31.58 | $32.48 | $31.57 | $32.11 | $31.31 | 15,186,340 |
| 2022-01-06 | $31.33 | $31.59 | $31.00 | $31.53 | $30.75 | 6,172,980 |
| 2022-01-05 | $31.79 | $31.79 | $31.19 | $31.40 | $30.62 | 9,218,520 |
| 2022-01-04 | $31.91 | $32.28 | $31.69 | $31.82 | $31.03 | 16,251,720 |
| 2022-01-03 | $31.53 | $31.53 | $31.53 | $31.53 | $30.75 | 0 |
| 2021-12-31 | $30.85 | $31.70 | $30.82 | $31.53 | $30.75 | 13,222,710 |
| 2021-12-30 | $30.81 | $31.04 | $30.65 | $30.80 | $30.03 | 6,449,430 |
| 2021-12-29 | $30.92 | $31.62 | $30.90 | $30.94 | $30.17 | 10,736,540 |
| 2021-12-28 | $31.16 | $31.40 | $30.79 | $30.92 | $30.15 | 8,407,370 |
| 2021-12-27 | $30.79 | $31.24 | $30.49 | $31.20 | $30.42 | 12,167,680 |
| 2021-12-24 | $30.11 | $30.84 | $29.93 | $30.69 | $29.93 | 9,767,430 |
| 2021-12-23 | $30.37 | $30.41 | $30.12 | $30.17 | $29.42 | 3,136,970 |
| 2021-12-22 | $30.26 | $30.42 | $30.18 | $30.30 | $29.55 | 3,541,200 |
| 2021-12-21 | $30.18 | $30.28 | $30.02 | $30.20 | $29.45 | 3,211,310 |
| 2021-12-20 | $30.15 | $30.45 | $30.00 | $30.07 | $29.32 | 4,411,310 |
| 2021-12-17 | $30.22 | $30.39 | $30.06 | $30.07 | $29.32 | 4,010,960 |
| 2021-12-16 | $30.40 | $30.43 | $30.09 | $30.23 | $29.48 | 4,661,210 |
| 2021-12-15 | $30.51 | $30.65 | $30.32 | $30.48 | $29.72 | 3,966,680 |
| 2021-12-14 | $30.47 | $30.75 | $30.47 | $30.59 | $29.83 | 4,259,110 |
| 2021-12-13 | $30.49 | $30.57 | $30.28 | $30.44 | $29.68 | 4,436,420 |
| 2021-12-07 | $30.13 | $30.34 | $29.85 | $29.95 | $29.21 | 4,061,750 |
| 2021-12-06 | $30.41 | $30.54 | $30.06 | $30.10 | $29.35 | 5,208,260 |
| 2021-12-03 | $30.55 | $30.55 | $30.55 | $30.55 | $29.79 | 3,647,260 |
| 2021-12-02 | $30.47 | $30.47 | $30.47 | $30.47 | $29.71 | 4,352,660 |
| 2021-12-01 | $30.87 | $30.87 | $30.50 | $30.65 | $29.89 | 4,771,430 |
| 2021-11-30 | $31.11 | $31.11 | $30.60 | $30.88 | $30.11 | 8,315,470 |
| 2021-11-29 | $31.10 | $31.80 | $30.96 | $31.20 | $30.42 | 12,261,640 |
| 2021-11-26 | $30.94 | $30.94 | $30.40 | $30.41 | $29.65 | 4,619,870 |
| 2021-11-25 | $30.69 | $31.10 | $30.50 | $30.80 | $30.03 | 7,035,400 |
| 2021-11-24 | $30.61 | $30.65 | $30.24 | $30.55 | $29.79 | 4,529,570 |
| 2021-11-23 | $30.53 | $30.75 | $30.46 | $30.61 | $29.85 | 4,201,980 |
| 2021-11-22 | $30.83 | $30.95 | $30.40 | $30.52 | $29.76 | 5,574,530 |
| 2021-11-19 | $30.80 | $30.95 | $30.43 | $30.81 | $30.04 | 5,707,760 |
| 2021-11-18 | $31.82 | $31.99 | $30.87 | $30.87 | $30.10 | 6,939,390 |
| 2021-11-17 | $31.36 | $31.73 | $31.30 | $31.40 | $30.62 | 5,779,260 |
| 2021-11-16 | $31.78 | $32.05 | $31.24 | $31.39 | $30.61 | 11,363,290 |
| 2021-11-15 | $30.84 | $31.80 | $30.81 | $31.51 | $30.73 | 12,123,790 |
| 2021-11-12 | $30.84 | $30.96 | $30.61 | $30.84 | $30.07 | 5,035,270 |
| 2021-11-11 | $30.90 | $31.06 | $30.55 | $30.84 | $30.07 | 6,077,770 |
| 2021-11-10 | $30.28 | $31.44 | $30.22 | $30.81 | $30.04 | 10,413,930 |
| 2021-11-09 | $29.98 | $30.45 | $29.80 | $30.34 | $29.59 | 5,262,950 |
| 2021-11-08 | $30.71 | $30.71 | $29.85 | $29.96 | $29.22 | 8,738,390 |
| 2021-11-05 | $30.74 | $30.74 | $30.74 | $30.74 | $29.98 | 6,635,720 |
| 2021-11-04 | $30.40 | $30.79 | $30.31 | $30.74 | $29.98 | 5,148,270 |
| 2021-11-03 | $29.97 | $30.70 | $29.88 | $30.42 | $29.66 | 5,992,720 |
| 2021-11-02 | $30.80 | $30.96 | $29.92 | $29.98 | $29.23 | 6,882,950 |
| 2021-11-01 | $30.46 | $30.94 | $30.32 | $30.80 | $30.03 | 8,154,220 |
| 2021-10-29 | $30.19 | $30.50 | $29.91 | $30.50 | $29.74 | 4,259,150 |
| 2021-10-28 | $30.25 | $30.47 | $29.91 | $30.13 | $29.38 | 5,622,310 |
| 2021-10-27 | $30.39 | $30.60 | $30.13 | $30.47 | $29.71 | 5,631,990 |
| 2021-10-26 | $30.67 | $30.86 | $30.46 | $30.61 | $29.85 | 6,493,490 |
| 2021-10-25 | $30.82 | $31.24 | $30.82 | $30.91 | $30.14 | 7,968,790 |
| 2021-10-22 | $30.41 | $30.95 | $30.30 | $30.58 | $29.82 | 8,785,080 |
| 2021-10-21 | $30.00 | $30.97 | $29.91 | $30.41 | $29.65 | 13,470,410 |
| 2021-10-20 | $29.22 | $29.56 | $29.16 | $29.55 | $28.82 | 4,327,280 |
| 2021-10-19 | $29.11 | $29.37 | $29.06 | $29.27 | $28.54 | 3,222,090 |
| 2021-10-18 | $29.80 | $29.80 | $29.16 | $29.22 | $28.49 | 4,835,980 |
| 2021-10-15 | $30.05 | $30.05 | $29.66 | $29.72 | $28.98 | 3,607,360 |
| 2021-10-14 | $30.10 | $30.45 | $29.91 | $30.15 | $29.40 | 4,769,020 |
| 2021-10-13 | $29.88 | $30.18 | $29.82 | $30.15 | $29.40 | 5,532,770 |
| 2021-10-12 | $29.78 | $30.07 | $29.53 | $29.82 | $29.08 | 4,747,020 |
| 2021-10-11 | $29.57 | $29.96 | $29.57 | $29.79 | $29.05 | 3,999,510 |
| 2021-09-30 | $29.27 | $29.50 | $29.15 | $29.32 | $28.59 | 2,765,610 |
| 2021-09-29 | $29.60 | $29.60 | $29.01 | $29.26 | $28.53 | 4,342,610 |
| 2021-09-28 | $29.64 | $29.74 | $29.40 | $29.65 | $28.91 | 3,014,520 |
| 2021-09-27 | $29.45 | $29.80 | $29.23 | $29.64 | $28.90 | 5,447,610 |
| 2021-09-24 | $29.43 | $29.63 | $29.33 | $29.41 | $28.68 | 3,250,380 |
| 2021-09-23 | $29.42 | $29.75 | $29.41 | $29.46 | $28.73 | 4,009,000 |
| 2021-09-22 | $29.49 | $29.66 | $29.20 | $29.43 | $28.70 | 4,033,970 |
| 2021-09-21 | $29.91 | $29.91 | $29.91 | $29.91 | $29.17 | 0 |
| 2021-09-20 | $29.91 | $29.91 | $29.91 | $29.91 | $29.17 | 0 |
| 2021-09-17 | $29.50 | $29.93 | $29.44 | $29.91 | $29.17 | 4,321,800 |
| 2021-09-16 | $29.61 | $29.99 | $29.50 | $29.51 | $28.78 | 5,118,320 |
| 2021-09-15 | $30.00 | $30.00 | $29.57 | $29.70 | $28.96 | 4,452,000 |
| 2021-09-14 | $30.58 | $30.58 | $30.02 | $30.06 | $29.31 | 6,194,590 |
| 2021-09-13 | $30.70 | $31.20 | $30.55 | $30.62 | $29.86 | 8,485,640 |
| 2021-09-09 | $30.62 | $30.78 | $30.47 | $30.51 | $29.75 | 5,647,560 |
| 2021-09-08 | $30.69 | $30.87 | $30.42 | $30.72 | $29.96 | 6,767,730 |
| 2021-09-07 | $30.95 | $31.00 | $30.48 | $30.70 | $29.94 | 8,051,390 |
| 2021-09-06 | $30.05 | $31.19 | $30.05 | $30.92 | $30.15 | 15,127,580 |
| 2021-09-03 | $29.48 | $29.60 | $29.38 | $29.53 | $28.80 | 5,131,750 |
| 2021-09-02 | $29.55 | $29.59 | $29.30 | $29.43 | $28.70 | 4,342,570 |
| 2021-09-01 | $29.25 | $29.78 | $28.96 | $29.65 | $28.91 | 6,189,750 |
| 2021-08-31 | $29.12 | $29.29 | $28.84 | $29.20 | $28.47 | 4,264,400 |
| 2021-08-30 | $29.49 | $29.49 | $29.06 | $29.15 | $28.43 | 3,844,770 |
| 2021-08-27 | $29.15 | $29.34 | $29.01 | $29.12 | $28.40 | 4,219,990 |
| 2021-08-26 | $30.00 | $30.00 | $29.19 | $29.20 | $28.47 | 6,560,840 |
| 2021-08-25 | $29.95 | $30.31 | $29.78 | $30.04 | $29.29 | 4,823,370 |
| 2021-08-24 | $29.99 | $30.05 | $29.73 | $29.81 | $29.07 | 5,667,100 |
| 2021-08-23 | $30.00 | $30.13 | $29.56 | $29.98 | $29.23 | 5,711,080 |
| 2021-08-20 | $30.94 | $30.98 | $30.02 | $30.04 | $29.29 | 7,116,520 |
| 2021-08-19 | $30.90 | $31.50 | $30.81 | $31.03 | $30.26 | 9,124,110 |
| 2021-08-18 | $30.32 | $31.25 | $30.28 | $30.90 | $30.13 | 7,189,860 |
| 2021-08-17 | $30.49 | $31.30 | $29.90 | $30.85 | $30.08 | 10,664,330 |
| 2021-08-16 | $30.45 | $30.71 | $30.38 | $30.49 | $29.73 | 4,471,890 |
| 2021-08-13 | $30.70 | $30.86 | $30.42 | $30.50 | $29.74 | 5,745,500 |
| 2021-08-12 | $30.66 | $31.20 | $30.60 | $30.70 | $29.94 | 6,216,430 |
| 2021-08-11 | $31.39 | $31.39 | $30.88 | $30.91 | $30.14 | 9,591,930 |
| 2021-08-10 | $31.85 | $31.85 | $31.31 | $31.44 | $30.66 | 8,357,420 |
| 2021-08-09 | $31.68 | $32.17 | $30.91 | $31.80 | $31.01 | 12,154,230 |
| 2021-08-06 | $32.41 | $32.45 | $30.63 | $31.67 | $30.88 | 20,602,270 |
| 2021-08-05 | $35.00 | $35.70 | $33.24 | $33.25 | $32.42 | 42,791,860 |
| 2021-08-04 | $31.53 | $34.18 | $30.72 | $33.23 | $32.40 | 17,467,020 |
| 2021-08-03 | $30.35 | $31.59 | $30.20 | $31.37 | $30.59 | 14,499,590 |
| 2021-08-02 | $30.30 | $30.71 | $29.61 | $30.44 | $29.68 | 8,700,560 |
| 2021-07-30 | $29.16 | $31.18 | $28.45 | $30.35 | $29.60 | 12,398,120 |
| 2021-07-29 | $29.25 | $29.45 | $29.03 | $29.15 | $28.43 | 4,570,880 |
| 2021-07-28 | $28.80 | $29.40 | $28.61 | $29.24 | $28.51 | 5,627,810 |
| 2021-07-27 | $29.35 | $29.62 | $28.90 | $28.98 | $28.26 | 5,804,740 |
| 2021-07-26 | $30.24 | $30.24 | $29.10 | $29.16 | $28.43 | 7,833,620 |
| 2021-07-23 | $30.55 | $30.78 | $30.21 | $30.26 | $29.51 | 4,979,300 |
| 2021-07-22 | $31.15 | $31.15 | $30.60 | $30.64 | $29.88 | 5,861,620 |
| 2021-07-21 | $31.48 | $31.48 | $31.03 | $31.20 | $30.42 | 5,533,400 |
| 2021-07-20 | $31.41 | $31.95 | $31.38 | $31.48 | $30.70 | 6,338,520 |
| 2021-07-19 | $30.78 | $31.50 | $30.78 | $31.40 | $30.62 | 7,786,220 |
| 2021-07-16 | $30.87 | $30.91 | $30.49 | $30.56 | $29.80 | 4,109,220 |
| 2021-07-15 | $31.18 | $31.18 | $30.70 | $30.80 | $30.03 | 4,139,280 |
| 2021-07-14 | $31.20 | $31.54 | $30.75 | $31.18 | $30.40 | 5,622,290 |
| 2021-07-13 | $30.88 | $31.56 | $30.88 | $31.19 | $30.41 | 6,984,890 |
| 2021-07-12 | $30.44 | $30.94 | $30.32 | $30.75 | $29.99 | 5,681,630 |
| 2021-07-09 | $30.15 | $30.44 | $30.05 | $30.44 | $29.68 | 4,863,140 |
| 2021-07-08 | $30.85 | $30.94 | $30.15 | $30.21 | $29.46 | 6,685,260 |
| 2021-07-07 | $30.40 | $30.95 | $30.38 | $30.83 | $30.06 | 4,167,310 |
| 2021-07-06 | $31.50 | $31.51 | $30.51 | $30.72 | $29.96 | 8,976,240 |
| 2021-07-05 | $32.00 | $32.00 | $31.42 | $31.53 | $30.75 | 5,690,860 |
| 2021-07-01 | $33.10 | $33.51 | $32.90 | $33.00 | $32.18 | 6,639,980 |
| 2021-06-30 | $33.12 | $33.28 | $32.81 | $33.06 | $32.24 | 4,564,170 |
| 2021-06-29 | $33.62 | $33.62 | $33.10 | $33.12 | $32.30 | 5,258,080 |
| 2021-06-28 | $32.93 | $33.70 | $32.93 | $33.61 | $32.77 | 7,970,740 |
| 2021-06-25 | $32.70 | $33.00 | $32.59 | $32.93 | $32.11 | 4,463,310 |
| 2021-06-24 | $32.98 | $33.06 | $32.68 | $32.70 | $31.89 | 5,140,390 |
| 2021-06-23 | $33.14 | $33.40 | $32.68 | $33.12 | $32.30 | 6,352,790 |
| 2021-06-22 | $33.50 | $33.50 | $33.00 | $33.08 | $32.26 | 5,727,910 |
| 2021-06-21 | $33.30 | $33.89 | $33.13 | $33.88 | $32.50 | 5,859,880 |
| 2021-06-18 | $33.23 | $33.38 | $32.90 | $33.37 | $32.01 | 5,251,390 |
| 2021-06-17 | $33.53 | $33.75 | $33.16 | $33.26 | $31.90 | 5,375,700 |
| 2021-06-16 | $33.49 | $33.63 | $33.33 | $33.52 | $32.15 | 4,978,180 |
| 2021-06-15 | $34.20 | $34.46 | $33.42 | $33.45 | $32.08 | 6,927,170 |
| 2021-06-14 | $34.10 | $34.10 | $34.10 | $34.10 | $32.71 | 0 |
| 2021-06-11 | $34.00 | $34.35 | $33.96 | $34.10 | $32.71 | 6,386,590 |
| 2021-06-10 | $34.00 | $34.22 | $33.87 | $33.99 | $32.60 | 7,167,590 |
| 2021-06-09 | $34.52 | $34.65 | $34.04 | $34.12 | $32.73 | 8,232,880 |
| 2021-06-08 | $35.15 | $35.25 | $34.63 | $34.67 | $33.26 | 6,071,230 |
| 2021-06-07 | $35.35 | $35.35 | $34.88 | $35.00 | $33.57 | 5,817,770 |
| 2021-06-04 | $35.30 | $35.72 | $34.92 | $35.36 | $33.92 | 5,311,370 |
| 2021-06-03 | $35.71 | $35.95 | $35.34 | $35.35 | $33.91 | 7,178,760 |
| 2021-06-02 | $36.05 | $36.37 | $35.65 | $35.70 | $34.24 | 7,898,130 |
| 2021-06-01 | $36.50 | $36.64 | $35.87 | $35.99 | $34.52 | 8,855,210 |
| 2021-05-31 | $35.99 | $36.77 | $35.98 | $36.42 | $34.93 | 11,479,670 |
| 2021-05-28 | $36.11 | $36.48 | $35.56 | $35.79 | $34.33 | 9,973,500 |
| 2021-05-27 | $35.90 | $36.75 | $35.63 | $36.35 | $34.87 | 11,286,950 |
| 2021-05-26 | $35.68 | $36.35 | $35.26 | $36.00 | $34.53 | 10,985,580 |
| 2021-05-25 | $35.35 | $36.00 | $35.30 | $35.79 | $34.33 | 9,780,730 |
| 2021-05-24 | $35.30 | $35.49 | $34.78 | $35.00 | $33.57 | 6,500,240 |
| 2021-05-21 | $35.80 | $35.98 | $35.10 | $35.21 | $33.77 | 7,976,040 |
| 2021-05-20 | $36.20 | $36.20 | $35.69 | $35.71 | $34.25 | 7,982,030 |
| 2021-05-19 | $36.11 | $36.56 | $35.60 | $36.24 | $34.76 | 11,477,990 |
| 2021-05-18 | $36.89 | $36.95 | $35.82 | $36.23 | $34.75 | 12,933,020 |
| 2021-05-17 | $37.60 | $38.15 | $36.99 | $37.07 | $35.56 | 15,366,650 |
| 2021-05-14 | $37.59 | $38.69 | $36.96 | $37.57 | $36.04 | 23,649,640 |
| 2021-05-13 | $36.30 | $38.15 | $36.07 | $37.58 | $36.05 | 23,094,060 |
| 2021-05-12 | $36.15 | $37.15 | $35.60 | $36.80 | $35.30 | 16,021,420 |
| 2021-05-11 | $38.22 | $38.22 | $35.60 | $36.74 | $35.24 | 32,637,260 |
| 2021-05-10 | $37.19 | $37.29 | $35.75 | $37.29 | $35.77 | 32,322,130 |
| 2021-05-07 | $35.27 | $35.29 | $33.89 | $33.90 | $32.52 | 13,547,430 |
| 2021-05-06 | $36.50 | $36.50 | $35.17 | $35.36 | $33.92 | 18,477,580 |
| 2021-05-05 | $36.87 | $36.87 | $36.87 | $36.87 | $35.37 | 0 |
| 2021-05-04 | $36.87 | $36.87 | $36.87 | $36.87 | $35.37 | 0 |
| 2021-04-30 | $34.55 | $37.50 | $34.50 | $36.87 | $35.37 | 25,918,470 |
| 2021-04-29 | $35.10 | $35.10 | $34.40 | $34.55 | $33.14 | 9,324,620 |
| 2021-04-28 | $34.22 | $35.66 | $34.02 | $35.23 | $33.79 | 15,354,360 |
| 2021-04-27 | $34.42 | $34.42 | $33.74 | $34.18 | $32.79 | 7,912,450 |
| 2021-04-26 | $34.80 | $35.62 | $34.49 | $34.51 | $33.10 | 14,879,350 |
| 2021-04-23 | $33.90 | $34.77 | $33.67 | $34.50 | $33.09 | 10,574,790 |
| 2021-04-22 | $34.30 | $34.32 | $33.80 | $33.96 | $32.57 | 7,075,160 |
| 2021-04-21 | $33.59 | $34.38 | $33.33 | $34.30 | $32.90 | 13,670,810 |
| 2021-04-20 | $33.50 | $33.85 | $33.50 | $33.64 | $32.27 | 5,645,750 |
| 2021-04-19 | $33.11 | $33.75 | $33.04 | $33.57 | $32.20 | 7,138,970 |
| 2021-04-16 | $32.45 | $33.44 | $32.45 | $33.16 | $31.81 | 6,870,420 |
| 2021-04-15 | $32.62 | $32.75 | $32.38 | $32.50 | $31.17 | 4,223,220 |
| 2021-04-14 | $32.50 | $32.82 | $32.42 | $32.69 | $31.36 | 3,801,490 |
| 2021-04-13 | $33.10 | $33.25 | $32.56 | $32.63 | $31.30 | 5,262,700 |
| 2021-04-12 | $33.40 | $33.80 | $33.02 | $33.17 | $31.82 | 5,553,300 |
| 2021-04-09 | $33.50 | $33.59 | $33.24 | $33.29 | $31.93 | 4,881,040 |
| 2021-04-08 | $33.65 | $33.93 | $33.36 | $33.60 | $32.23 | 6,010,450 |
| 2021-04-07 | $34.08 | $34.11 | $33.40 | $33.67 | $32.30 | 6,525,890 |
| 2021-04-06 | $34.06 | $34.59 | $33.91 | $34.06 | $32.67 | 6,415,490 |
| 2021-04-05 | $34.03 | $34.03 | $34.03 | $34.03 | $32.64 | 0 |
| 2021-04-02 | $33.83 | $34.31 | $33.83 | $34.03 | $32.64 | 5,859,910 |
| 2021-04-01 | $33.48 | $33.96 | $33.48 | $33.82 | $32.44 | 4,812,020 |
| 2021-03-31 | $33.60 | $34.65 | $33.13 | $33.85 | $32.47 | 8,934,950 |
| 2021-03-30 | $33.65 | $33.80 | $33.35 | $33.53 | $32.16 | 4,340,170 |
| 2021-03-29 | $33.56 | $34.27 | $33.56 | $33.70 | $32.32 | 6,429,500 |
| 2021-03-26 | $33.24 | $33.65 | $32.96 | $33.41 | $32.05 | 6,090,510 |
| 2021-03-25 | $32.94 | $33.48 | $32.91 | $33.16 | $31.81 | 4,995,040 |
| 2021-03-24 | $34.00 | $34.07 | $33.16 | $33.20 | $31.85 | 6,772,030 |
| 2021-03-23 | $34.54 | $34.63 | $33.90 | $34.10 | $32.71 | 5,529,530 |
| 2021-03-22 | $34.16 | $34.62 | $33.87 | $34.54 | $33.13 | 6,568,720 |
| 2021-03-19 | $34.98 | $34.98 | $34.11 | $34.34 | $32.94 | 9,231,130 |
| 2021-03-18 | $34.85 | $36.16 | $34.74 | $35.64 | $34.19 | 10,189,790 |
| 2021-03-17 | $34.74 | $34.97 | $34.51 | $34.90 | $33.48 | 4,988,500 |
| 2021-03-16 | $34.50 | $34.88 | $34.41 | $34.74 | $33.32 | 4,810,110 |
| 2021-03-15 | $34.66 | $34.98 | $34.18 | $34.45 | $33.04 | 5,117,980 |
| 2021-03-12 | $34.89 | $35.08 | $34.27 | $34.83 | $33.41 | 5,340,870 |
| 2021-03-11 | $34.00 | $34.89 | $33.61 | $34.85 | $33.43 | 8,139,130 |
| 2021-03-10 | $35.00 | $35.38 | $33.91 | $33.93 | $32.55 | 7,564,060 |
| 2021-03-09 | $36.30 | $36.32 | $33.38 | $34.78 | $33.36 | 10,772,690 |
| 2021-03-08 | $37.39 | $37.56 | $36.32 | $36.33 | $34.85 | 8,900,810 |
| 2021-03-05 | $36.70 | $37.35 | $36.52 | $37.18 | $35.66 | 6,390,200 |
| 2021-03-04 | $37.58 | $37.58 | $36.84 | $36.92 | $35.41 | 9,112,950 |
| 2021-03-03 | $37.44 | $37.84 | $37.07 | $37.61 | $36.08 | 7,908,660 |
| 2021-03-02 | $38.34 | $38.36 | $37.10 | $37.44 | $35.91 | 10,609,040 |
| 2021-03-01 | $38.11 | $38.31 | $37.76 | $38.24 | $36.68 | 6,762,980 |
| 2021-02-26 | $37.68 | $38.45 | $37.29 | $38.00 | $36.45 | 8,213,070 |
| 2021-02-25 | $38.12 | $38.86 | $37.87 | $38.00 | $36.45 | 8,259,310 |
| 2021-02-24 | $38.51 | $38.70 | $37.59 | $37.82 | $36.28 | 10,959,380 |
| 2021-02-23 | $39.10 | $39.27 | $38.53 | $38.70 | $37.12 | 9,274,320 |
| 2021-02-22 | $39.72 | $40.14 | $39.22 | $39.32 | $37.72 | 13,233,530 |
| 2021-02-19 | $39.05 | $39.77 | $38.43 | $39.72 | $38.10 | 12,525,330 |
| 2021-02-18 | $40.08 | $40.44 | $39.21 | $39.24 | $37.64 | 15,188,790 |
| 2021-02-17 | $39.71 | $39.71 | $39.71 | $39.71 | $38.09 | 0 |
| 2021-02-16 | $39.71 | $39.71 | $39.71 | $39.71 | $38.09 | 0 |
| 2021-02-15 | $39.71 | $39.71 | $39.71 | $39.71 | $38.09 | 0 |
| 2021-02-12 | $39.71 | $39.71 | $39.71 | $39.71 | $38.09 | 0 |
| 2021-02-11 | $39.71 | $39.71 | $39.71 | $39.71 | $38.09 | 0 |
| 2021-02-10 | $37.98 | $40.55 | $37.82 | $39.71 | $38.09 | 19,971,680 |
| 2021-02-09 | $36.87 | $37.99 | $36.87 | $37.82 | $36.28 | 11,752,020 |
| 2021-02-08 | $37.21 | $37.84 | $36.63 | $36.83 | $35.33 | 8,893,020 |
| 2021-02-05 | $37.44 | $38.17 | $37.14 | $37.16 | $35.64 | 10,702,080 |
| 2021-02-04 | $38.23 | $38.46 | $36.60 | $37.17 | $35.65 | 14,176,790 |
| 2021-02-03 | $39.70 | $39.70 | $38.50 | $38.51 | $36.94 | 12,723,650 |
| 2021-02-02 | $40.00 | $40.25 | $39.30 | $39.83 | $38.20 | 7,845,170 |
| 2021-02-01 | $39.55 | $40.40 | $38.88 | $40.02 | $38.39 | 9,613,430 |
| 2021-01-29 | $41.06 | $41.47 | $39.12 | $39.61 | $37.99 | 13,131,360 |
| 2021-01-28 | $41.06 | $41.88 | $41.01 | $41.03 | $39.36 | 12,360,050 |
| 2021-01-27 | $41.20 | $44.18 | $40.23 | $42.90 | $41.15 | 23,036,020 |
| 2021-01-26 | $42.45 | $42.45 | $41.28 | $41.32 | $39.63 | 14,277,540 |
| 2021-01-25 | $43.78 | $43.78 | $42.50 | $42.53 | $40.79 | 16,937,090 |
| 2021-01-22 | $42.81 | $44.37 | $42.30 | $43.78 | $41.99 | 24,059,580 |
| 2021-01-21 | $42.30 | $42.96 | $42.15 | $42.81 | $41.06 | 16,352,970 |
| 2021-01-20 | $42.70 | $42.99 | $42.42 | $42.54 | $40.80 | 9,790,620 |
| 2021-01-19 | $42.70 | $43.30 | $41.92 | $42.70 | $40.96 | 13,759,040 |
| 2021-01-18 | $42.42 | $43.30 | $42.13 | $42.70 | $40.96 | 14,914,510 |
| 2021-01-15 | $41.00 | $42.72 | $41.00 | $42.39 | $40.66 | 16,278,640 |
| 2021-01-14 | $42.39 | $42.50 | $41.52 | $42.00 | $40.29 | 20,175,290 |
| 2021-01-13 | $45.24 | $45.24 | $41.41 | $42.96 | $41.21 | 34,140,040 |
| 2021-01-12 | $45.01 | $45.85 | $45.01 | $45.30 | $43.45 | 17,453,740 |
| 2021-01-11 | $47.59 | $47.59 | $44.85 | $45.00 | $43.16 | 26,646,690 |
| 2021-01-08 | $46.95 | $48.14 | $46.60 | $47.25 | $45.32 | 18,526,780 |
| 2021-01-07 | $48.56 | $48.56 | $47.11 | $47.19 | $45.26 | 23,636,530 |
| 2021-01-06 | $48.50 | $49.20 | $47.50 | $48.58 | $46.60 | 29,872,960 |
| 2021-01-05 | $47.89 | $49.80 | $46.38 | $48.51 | $46.53 | 42,561,520 |
| 2021-01-04 | $49.37 | $49.54 | $47.17 | $48.00 | $46.04 | 42,635,960 |
| 2021-01-01 | $49.31 | $49.31 | $49.31 | $49.31 | $47.30 | 0 |
| 2020-12-31 | $47.29 | $51.56 | $47.00 | $49.31 | $47.30 | 65,566,320 |
| 2020-12-30 | $46.51 | $48.90 | $45.57 | $47.13 | $45.21 | 28,370,120 |
| 2020-12-29 | $47.75 | $47.75 | $46.00 | $46.50 | $44.60 | 24,763,180 |
| 2020-12-28 | $48.90 | $49.65 | $48.05 | $48.31 | $46.34 | 26,419,590 |
| 2020-12-25 | $48.50 | $49.51 | $47.70 | $48.70 | $46.71 | 34,874,880 |
| 2020-12-24 | $46.70 | $51.53 | $45.70 | $50.20 | $48.15 | 66,852,510 |
| 2020-12-23 | $45.53 | $47.19 | $44.30 | $46.96 | $45.04 | 38,363,630 |
| 2020-12-22 | $46.58 | $47.90 | $45.50 | $45.60 | $43.74 | 38,489,980 |
| 2020-12-21 | $47.40 | $47.40 | $45.74 | $46.63 | $44.73 | 32,440,260 |
| 2020-12-18 | $46.56 | $47.68 | $45.70 | $47.55 | $45.61 | 34,287,880 |
| 2020-12-17 | $46.83 | $47.46 | $45.91 | $46.65 | $44.75 | 39,673,860 |
| 2020-12-16 | $48.52 | $49.20 | $46.03 | $46.58 | $44.68 | 58,278,010 |
| 2020-12-15 | $49.71 | $52.33 | $49.71 | $49.71 | $47.68 | 78,930,470 |
| 2020-12-14 | $55.23 | $55.23 | $55.23 | $55.23 | $52.98 | 8,852,600 |
| 2020-12-11 | $57.50 | $62.95 | $57.11 | $61.37 | $58.87 | 62,930,160 |
| 2020-12-10 | $54.99 | $60.00 | $53.29 | $58.70 | $56.30 | 73,695,860 |
| 2020-12-09 | $50.57 | $54.70 | $49.80 | $54.70 | $52.47 | 51,360,700 |
| 2020-12-08 | $50.00 | $51.27 | $49.63 | $49.73 | $47.70 | 24,081,920 |
| 2020-12-07 | $49.98 | $52.50 | $49.05 | $50.65 | $48.58 | 40,370,820 |
| 2020-12-04 | $46.90 | $51.38 | $46.66 | $50.10 | $48.06 | 44,459,880 |
| 2020-12-03 | $46.71 | $47.99 | $46.15 | $47.09 | $45.17 | 30,853,560 |
| 2020-12-02 | $44.60 | $47.93 | $44.03 | $46.72 | $44.81 | 32,327,490 |
| 2020-12-01 | $44.62 | $45.35 | $44.62 | $44.80 | $42.97 | 17,897,380 |
| 2020-11-30 | $45.44 | $45.55 | $44.46 | $44.70 | $42.88 | 17,642,870 |
| 2020-11-27 | $45.92 | $45.97 | $44.47 | $45.19 | $43.35 | 25,512,680 |
| 2020-11-26 | $47.00 | $48.50 | $45.98 | $45.98 | $44.10 | 53,263,510 |
| 2020-11-25 | $42.21 | $46.43 | $41.70 | $46.43 | $44.54 | 54,117,210 |
| 2020-11-24 | $42.51 | $42.51 | $42.01 | $42.21 | $40.49 | 7,599,130 |
| 2020-11-23 | $43.08 | $43.38 | $42.77 | $42.92 | $41.17 | 10,798,150 |
| 2020-11-20 | $42.31 | $42.90 | $42.15 | $42.80 | $41.05 | 8,683,530 |
| 2020-11-19 | $42.23 | $42.39 | $41.58 | $42.20 | $40.48 | 6,427,720 |
| 2020-11-18 | $42.33 | $42.66 | $42.01 | $42.23 | $40.51 | 6,366,060 |
| 2020-11-17 | $43.10 | $43.10 | $42.17 | $42.27 | $40.54 | 10,083,750 |
| 2020-11-16 | $44.01 | $44.15 | $43.31 | $43.56 | $41.78 | 8,519,560 |
| 2020-11-13 | $43.42 | $43.53 | $42.50 | $43.52 | $41.74 | 8,751,680 |
| 2020-11-12 | $44.06 | $44.39 | $43.39 | $43.52 | $41.74 | 12,396,200 |
| 2020-11-11 | $43.00 | $44.36 | $42.12 | $43.27 | $41.50 | 15,773,800 |
| 2020-11-10 | $44.60 | $45.89 | $43.68 | $43.84 | $42.05 | 21,754,720 |
| 2020-11-09 | $42.84 | $43.86 | $42.61 | $43.36 | $41.59 | 17,274,460 |
| 2020-11-06 | $43.07 | $43.10 | $41.50 | $41.98 | $40.27 | 11,603,770 |
| 2020-11-05 | $42.68 | $43.30 | $42.60 | $42.79 | $41.04 | 8,701,690 |
| 2020-11-04 | $42.26 | $42.66 | $41.88 | $42.37 | $40.64 | 6,992,020 |
| 2020-11-03 | $41.70 | $42.56 | $41.25 | $42.26 | $40.54 | 7,554,760 |
| 2020-11-02 | $42.79 | $43.00 | $41.35 | $41.70 | $40.00 | 11,522,330 |
| 2020-10-30 | $43.99 | $43.99 | $42.60 | $42.79 | $41.04 | 14,051,180 |
| 2020-10-29 | $43.00 | $44.46 | $42.79 | $44.04 | $42.24 | 13,000,710 |
| 2020-10-28 | $44.24 | $44.29 | $42.65 | $43.53 | $41.75 | 10,831,920 |
| 2020-10-27 | $44.00 | $44.48 | $43.88 | $44.13 | $42.33 | 7,867,330 |
| 2020-10-26 | $43.70 | $44.88 | $43.70 | $44.50 | $42.68 | 11,509,990 |
| 2020-10-23 | $44.31 | $45.00 | $43.06 | $43.69 | $41.91 | 15,541,350 |
| 2020-10-22 | $45.60 | $45.60 | $44.01 | $44.51 | $42.69 | 20,962,620 |
| 2020-10-21 | $47.93 | $48.87 | $46.68 | $46.70 | $44.79 | 28,514,370 |
| 2020-10-20 | $47.79 | $49.10 | $47.50 | $48.00 | $46.04 | 23,938,410 |
| 2020-10-19 | $47.61 | $49.60 | $46.70 | $48.30 | $46.33 | 31,167,320 |
| 2020-10-16 | $46.11 | $47.65 | $45.80 | $47.53 | $45.59 | 24,033,680 |
| 2020-10-15 | $47.00 | $47.01 | $45.67 | $46.12 | $44.24 | 22,404,360 |
| 2020-10-14 | $46.00 | $48.90 | $45.60 | $47.41 | $45.48 | 37,626,690 |
| 2020-10-13 | $47.20 | $49.87 | $46.26 | $46.41 | $44.52 | 43,921,730 |
| 2020-10-12 | $44.85 | $45.62 | $44.10 | $45.49 | $43.63 | 23,353,230 |
| 2020-10-09 | $43.91 | $45.22 | $43.90 | $44.77 | $42.94 | 18,261,310 |
| 2020-10-08 | $43.58 | $43.58 | $43.58 | $43.58 | $41.80 | 0 |
| 2020-10-07 | $43.58 | $43.58 | $43.58 | $43.58 | $41.80 | 0 |
| 2020-10-06 | $43.58 | $43.58 | $43.58 | $43.58 | $41.80 | 0 |
| 2020-10-05 | $43.58 | $43.58 | $43.58 | $43.58 | $41.80 | 0 |
| 2020-10-02 | $43.58 | $43.58 | $43.58 | $43.58 | $41.80 | 0 |
| 2020-10-01 | $43.58 | $43.58 | $43.58 | $43.58 | $41.80 | 0 |
| 2020-09-30 | $43.50 | $44.37 | $43.00 | $43.58 | $41.80 | 11,949,440 |
| 2020-09-29 | $43.55 | $44.38 | $41.73 | $43.91 | $42.12 | 18,127,370 |
| 2020-09-28 | $46.15 | $46.17 | $43.30 | $43.52 | $41.74 | 22,285,220 |
| 2020-09-25 | $44.99 | $46.99 | $44.87 | $45.92 | $44.05 | 32,373,740 |
| 2020-09-24 | $45.00 | $45.79 | $43.89 | $44.78 | $42.95 | 25,411,410 |
| 2020-09-23 | $44.11 | $45.95 | $43.07 | $45.23 | $43.38 | 33,402,580 |
| 2020-09-22 | $42.55 | $45.00 | $42.34 | $43.87 | $42.08 | 25,597,820 |
| 2020-09-21 | $42.53 | $44.30 | $42.00 | $43.11 | $41.35 | 19,891,360 |
| 2020-09-18 | $41.70 | $42.30 | $41.36 | $42.07 | $40.35 | 10,609,810 |
| 2020-09-17 | $42.88 | $42.88 | $41.30 | $41.78 | $40.07 | 13,060,230 |
| 2020-09-16 | $42.98 | $43.47 | $42.78 | $42.87 | $41.12 | 12,043,120 |
| 2020-09-15 | $42.11 | $44.58 | $41.15 | $43.75 | $41.96 | 22,923,060 |
| 2020-09-14 | $44.50 | $44.50 | $41.56 | $42.11 | $40.39 | 19,683,410 |
| 2020-09-11 | $40.27 | $43.25 | $40.27 | $43.00 | $41.25 | 23,422,510 |
| 2020-09-10 | $40.19 | $40.52 | $39.00 | $39.32 | $37.72 | 13,347,380 |
| 2020-09-09 | $42.01 | $42.01 | $39.66 | $39.75 | $38.13 | 26,275,340 |
| 2020-09-08 | $44.50 | $45.37 | $42.20 | $42.91 | $41.16 | 23,129,970 |
| 2020-09-07 | $45.00 | $45.50 | $44.03 | $44.20 | $42.40 | 27,472,670 |
| 2020-09-04 | $43.05 | $43.30 | $41.99 | $43.04 | $41.28 | 15,369,560 |
| 2020-09-03 | $43.30 | $44.79 | $43.05 | $43.89 | $42.10 | 17,410,960 |
| 2020-09-02 | $44.30 | $44.43 | $43.12 | $43.45 | $41.68 | 14,027,310 |
| 2020-09-01 | $44.75 | $44.75 | $43.35 | $44.00 | $42.20 | 17,539,980 |
| 2020-08-31 | $45.40 | $46.17 | $44.83 | $44.83 | $43.00 | 19,982,380 |
| 2020-08-28 | $44.30 | $46.49 | $43.87 | $46.04 | $44.16 | 25,476,270 |
| 2020-08-27 | $43.68 | $44.77 | $43.01 | $44.66 | $42.84 | 21,385,560 |
| 2020-08-26 | $44.20 | $44.78 | $43.11 | $43.75 | $41.96 | 25,055,580 |
| 2020-08-25 | $46.98 | $47.18 | $44.70 | $45.08 | $43.24 | 35,155,110 |
| 2020-08-24 | $49.54 | $50.47 | $45.88 | $46.70 | $44.79 | 45,379,880 |
| 2020-08-21 | $50.55 | $51.25 | $47.38 | $48.15 | $46.18 | 44,516,570 |
| 2020-08-20 | $45.60 | $51.45 | $43.30 | $50.01 | $47.97 | 64,616,990 |
| 2020-08-19 | $48.00 | $49.97 | $47.02 | $47.41 | $45.48 | 74,386,900 |
| 2020-08-18 | $43.27 | $46.53 | $43.26 | $46.53 | $44.63 | 45,473,050 |
| 2020-08-17 | $42.40 | $42.69 | $41.55 | $42.30 | $40.57 | 22,932,240 |
| 2020-08-14 | $40.90 | $41.66 | $40.25 | $41.51 | $39.82 | 20,483,980 |
| 2020-08-13 | $41.76 | $42.40 | $40.64 | $41.01 | $39.34 | 32,119,020 |
| 2020-08-12 | $42.99 | $44.04 | $42.12 | $42.12 | $40.40 | 58,082,670 |
| 2020-08-11 | $49.75 | $49.76 | $46.80 | $46.80 | $44.89 | 58,422,120 |
| 2020-08-10 | $49.50 | $52.00 | $48.88 | $52.00 | $49.88 | 82,355,990 |
| 2020-08-07 | $44.08 | $47.27 | $44.08 | $47.27 | $45.34 | 66,205,270 |
| 2020-08-06 | $42.17 | $43.66 | $41.66 | $42.97 | $41.22 | 38,271,880 |
| 2020-08-05 | $40.51 | $42.88 | $39.77 | $41.96 | $40.25 | 32,843,290 |
| 2020-08-04 | $43.78 | $43.79 | $41.38 | $41.70 | $40.00 | 45,304,850 |
| 2020-08-03 | $44.20 | $44.99 | $43.50 | $44.32 | $42.51 | 48,348,150 |
| 2020-07-31 | $41.50 | $44.65 | $41.23 | $43.97 | $42.18 | 50,698,360 |
| 2020-07-30 | $41.40 | $44.44 | $40.81 | $42.17 | $40.45 | 58,383,730 |
| 2020-07-29 | $39.90 | $42.02 | $39.69 | $41.50 | $39.81 | 40,701,510 |
| 2020-07-28 | $40.36 | $40.59 | $38.75 | $39.67 | $38.05 | 21,906,000 |
| 2020-07-27 | $38.70 | $40.40 | $38.26 | $40.23 | $38.59 | 28,713,510 |
| 2020-07-24 | $41.50 | $41.50 | $38.00 | $38.68 | $37.10 | 39,129,160 |
| 2020-07-23 | $39.58 | $42.00 | $39.58 | $41.65 | $39.95 | 55,214,000 |
| 2020-07-22 | $38.50 | $38.98 | $37.95 | $38.23 | $36.67 | 19,571,410 |
| 2020-07-21 | $38.18 | $39.00 | $37.73 | $38.63 | $37.05 | 19,403,620 |
| 2020-07-20 | $37.01 | $38.20 | $37.01 | $38.15 | $36.59 | 20,625,240 |
| 2020-07-17 | $36.79 | $37.59 | $36.30 | $36.69 | $35.19 | 22,492,570 |
| 2020-07-16 | $40.50 | $40.50 | $36.95 | $36.95 | $35.44 | 45,809,340 |
| 2020-07-15 | $42.00 | $44.00 | $40.80 | $41.05 | $39.37 | 43,913,960 |
| 2020-07-14 | $44.19 | $44.48 | $41.41 | $42.20 | $40.48 | 44,216,820 |
| 2020-07-13 | $41.48 | $44.54 | $40.89 | $44.18 | $42.38 | 57,599,840 |
| 2020-07-10 | $41.00 | $42.47 | $40.52 | $41.47 | $39.78 | 47,137,990 |
| 2020-07-09 | $39.96 | $42.28 | $39.43 | $41.36 | $39.67 | 59,551,710 |
| 2020-07-08 | $39.63 | $40.25 | $39.02 | $39.98 | $38.35 | 43,119,470 |
| 2020-07-07 | $39.20 | $40.78 | $38.89 | $39.92 | $38.29 | 59,520,600 |
| 2020-07-06 | $38.38 | $39.50 | $38.00 | $39.41 | $37.80 | 53,711,260 |
| 2020-07-03 | $38.33 | $39.37 | $37.80 | $38.90 | $37.31 | 45,459,760 |
| 2020-07-02 | $38.94 | $39.64 | $38.51 | $38.63 | $37.05 | 52,114,150 |
| 2020-07-01 | $39.90 | $40.50 | $39.01 | $39.35 | $37.74 | 61,348,120 |
| 2020-06-30 | $40.12 | $43.00 | $40.11 | $40.67 | $39.01 | 102,858,020 |
| 2020-06-29 | $44.57 | $46.69 | $44.57 | $44.57 | $42.75 | 27,338,920 |
| 2020-06-26 | $49.52 | $49.52 | $49.52 | $49.52 | $47.50 | 0 |
| 2020-06-25 | $49.52 | $49.52 | $49.52 | $49.52 | $47.50 | 0 |
| 2020-06-24 | $46.13 | $49.52 | $46.13 | $49.52 | $47.50 | 75,801,250 |
| 2020-06-23 | $40.00 | $45.02 | $39.73 | $45.02 | $43.18 | 60,028,300 |
| 2020-06-22 | $38.59 | $42.33 | $37.22 | $40.93 | $39.26 | 52,339,170 |
| 2020-06-19 | $38.80 | $39.59 | $36.60 | $38.58 | $37.01 | 49,726,390 |
| 2020-06-18 | $40.25 | $40.25 | $38.13 | $40.25 | $38.00 | 92,834,180 |
| 2020-06-17 | $36.59 | $36.59 | $36.59 | $36.59 | $34.54 | 6,160,480 |
| 2020-06-16 | $33.29 | $33.58 | $32.80 | $33.26 | $31.40 | 16,587,550 |
| 2020-06-15 | $34.56 | $34.89 | $33.04 | $33.54 | $31.66 | 28,944,840 |
| 2020-06-12 | $31.86 | $33.39 | $31.15 | $33.30 | $31.44 | 27,810,200 |
| 2020-06-11 | $32.48 | $32.64 | $31.87 | $32.15 | $30.35 | 14,071,520 |
| 2020-06-10 | $32.84 | $32.99 | $32.13 | $32.32 | $30.51 | 15,813,660 |
| 2020-06-09 | $31.08 | $33.29 | $30.90 | $32.94 | $31.10 | 30,176,470 |
| 2020-06-08 | $30.70 | $31.44 | $30.38 | $31.08 | $29.34 | 14,206,590 |
| 2020-06-05 | $31.19 | $31.44 | $30.70 | $30.75 | $29.03 | 13,176,480 |
| 2020-06-04 | $31.65 | $31.82 | $30.71 | $31.65 | $29.88 | 21,013,690 |
| 2020-06-03 | $31.50 | $32.10 | $31.23 | $31.36 | $29.60 | 20,758,690 |
| 2020-06-02 | $32.05 | $32.65 | $31.51 | $31.67 | $29.90 | 22,892,310 |
| 2020-06-01 | $33.46 | $33.46 | $32.39 | $32.67 | $30.84 | 41,664,600 |
| 2020-05-29 | $28.40 | $31.23 | $28.30 | $31.15 | $29.41 | 28,517,390 |
| 2020-05-28 | $28.70 | $28.94 | $28.00 | $28.39 | $26.80 | 6,638,830 |
| 2020-05-27 | $29.30 | $29.48 | $28.78 | $28.81 | $27.20 | 5,705,750 |
| 2020-05-26 | $28.82 | $29.59 | $28.47 | $29.43 | $27.78 | 10,627,960 |
| 2020-05-25 | $28.52 | $28.91 | $28.40 | $28.65 | $27.05 | 6,184,610 |
| 2020-05-22 | $29.09 | $29.68 | $28.48 | $28.49 | $26.90 | 9,668,180 |
| 2020-05-21 | $29.80 | $30.18 | $29.21 | $29.24 | $27.60 | 11,034,050 |
| 2020-05-20 | $30.60 | $30.60 | $29.78 | $29.85 | $28.18 | 11,180,400 |
| 2020-05-19 | $31.16 | $31.17 | $30.41 | $30.61 | $28.90 | 8,728,500 |
| 2020-05-18 | $30.24 | $30.96 | $29.73 | $30.55 | $28.84 | 10,831,490 |
| 2020-05-15 | $30.28 | $30.63 | $30.10 | $30.42 | $28.72 | 8,666,400 |
| 2020-05-14 | $31.57 | $31.57 | $30.23 | $30.29 | $28.59 | 18,555,740 |
| 2020-05-13 | $31.50 | $31.78 | $30.81 | $31.69 | $29.92 | 11,726,110 |
| 2020-05-12 | $31.58 | $32.05 | $31.15 | $31.41 | $29.65 | 12,290,750 |
| 2020-05-11 | $31.95 | $32.25 | $31.11 | $31.61 | $29.84 | 13,699,850 |
| 2020-05-08 | $32.60 | $32.70 | $31.79 | $31.87 | $30.09 | 18,447,380 |
| 2020-05-07 | $31.08 | $33.18 | $30.52 | $32.85 | $31.01 | 29,615,760 |
| 2020-05-06 | $30.84 | $31.46 | $30.63 | $31.26 | $29.51 | 14,309,520 |
| 2020-05-05 | $31.20 | $31.20 | $31.20 | $31.20 | $29.45 | 0 |
| 2020-05-04 | $31.20 | $31.20 | $31.20 | $31.20 | $29.45 | 0 |
| 2020-05-01 | $31.20 | $31.20 | $31.20 | $31.20 | $29.45 | 0 |
| 2020-04-30 | $30.85 | $31.27 | $30.23 | $31.20 | $29.45 | 13,023,740 |
| 2020-04-29 | $31.05 | $31.68 | $30.32 | $30.73 | $29.01 | 14,622,970 |
| 2020-04-28 | $32.50 | $32.50 | $31.03 | $31.38 | $29.62 | 15,692,200 |
| 2020-04-27 | $32.09 | $33.48 | $31.45 | $32.10 | $30.30 | 21,820,310 |
| 2020-04-24 | $33.60 | $33.61 | $31.30 | $31.59 | $29.82 | 26,828,650 |
| 2020-04-23 | $34.90 | $35.66 | $33.99 | $34.05 | $32.14 | 22,595,040 |
| 2020-04-22 | $34.22 | $35.13 | $33.36 | $34.97 | $33.01 | 21,848,090 |
| 2020-04-21 | $35.78 | $36.31 | $34.03 | $34.58 | $32.64 | 26,023,930 |
| 2020-04-20 | $35.95 | $36.33 | $34.81 | $35.78 | $33.78 | 29,943,880 |
| 2020-04-17 | $38.89 | $39.19 | $35.03 | $35.59 | $33.60 | 48,321,860 |
| 2020-04-16 | $39.30 | $43.24 | $38.10 | $38.85 | $36.68 | 67,388,170 |
| 2020-04-15 | $36.01 | $39.31 | $36.01 | $39.31 | $37.11 | 36,046,000 |
| 2020-04-14 | $34.99 | $36.90 | $32.71 | $35.74 | $33.74 | 27,675,370 |
| 2020-04-13 | $31.46 | $34.60 | $31.01 | $33.59 | $31.71 | 15,661,880 |
| 2020-04-10 | $32.95 | $33.32 | $31.23 | $31.54 | $29.77 | 10,658,650 |
| 2020-04-09 | $32.27 | $33.08 | $31.60 | $32.50 | $30.68 | 9,879,380 |
| 2020-04-08 | $30.18 | $32.52 | $29.94 | $32.04 | $30.25 | 16,878,300 |
| 2020-04-07 | $30.40 | $30.50 | $29.70 | $30.38 | $28.68 | 9,446,330 |
| 2020-04-06 | $30.08 | $30.08 | $30.08 | $30.08 | $28.40 | 0 |
| 2020-04-03 | $28.88 | $30.46 | $28.77 | $30.08 | $28.40 | 15,023,420 |
| 2020-04-02 | $27.93 | $28.92 | $27.68 | $28.85 | $27.23 | 8,133,240 |
| 2020-04-01 | $28.12 | $28.64 | $27.30 | $28.12 | $26.55 | 10,731,480 |
| 2020-03-31 | $28.55 | $29.07 | $28.07 | $28.28 | $26.70 | 10,547,710 |
| 2020-03-30 | $27.54 | $29.07 | $26.73 | $28.66 | $27.06 | 17,166,180 |
| 2020-03-27 | $27.30 | $27.35 | $26.68 | $26.73 | $25.23 | 3,722,930 |
| 2020-03-26 | $26.86 | $27.36 | $26.77 | $26.96 | $25.45 | 3,719,410 |
| 2020-03-25 | $26.73 | $27.28 | $26.48 | $27.15 | $25.63 | 6,215,140 |
| 2020-03-24 | $25.50 | $26.47 | $25.50 | $26.40 | $24.92 | 6,101,560 |
| 2020-03-23 | $25.22 | $25.70 | $24.90 | $25.41 | $23.99 | 4,712,150 |
| 2020-03-20 | $25.17 | $25.50 | $24.91 | $25.49 | $24.06 | 3,652,920 |
| 2020-03-19 | $24.70 | $25.23 | $24.35 | $24.79 | $23.40 | 4,631,920 |
| 2020-03-18 | $25.18 | $25.59 | $24.60 | $24.60 | $23.22 | 4,170,060 |
| 2020-03-17 | $25.30 | $25.49 | $24.20 | $25.02 | $23.62 | 5,059,890 |
| 2020-03-16 | $25.39 | $26.07 | $24.85 | $24.96 | $23.56 | 5,656,190 |
| 2020-03-13 | $24.87 | $25.69 | $24.54 | $25.34 | $23.92 | 7,098,660 |
| 2020-03-12 | $26.55 | $26.70 | $25.65 | $25.77 | $24.33 | 5,500,120 |
| 2020-03-11 | $26.88 | $27.26 | $26.62 | $26.72 | $25.22 | 4,649,310 |
| 2020-03-10 | $26.25 | $26.94 | $26.10 | $26.84 | $25.34 | 6,641,640 |
| 2020-03-09 | $27.39 | $27.45 | $26.40 | $26.61 | $25.12 | 8,061,090 |
| 2020-03-06 | $27.60 | $28.04 | $27.50 | $27.61 | $26.06 | 5,483,730 |
| 2020-03-05 | $27.40 | $27.99 | $27.30 | $27.68 | $26.13 | 5,335,010 |
| 2020-03-04 | $26.85 | $27.33 | $26.59 | $27.19 | $25.67 | 4,757,960 |
| 2020-03-03 | $26.94 | $27.95 | $26.77 | $27.02 | $25.51 | 9,180,250 |
| 2020-03-02 | $26.29 | $26.84 | $26.29 | $26.75 | $25.25 | 6,588,030 |
| 2020-02-28 | $27.10 | $27.49 | $26.26 | $26.30 | $24.83 | 6,958,300 |
| 2020-02-27 | $27.33 | $27.80 | $27.29 | $27.47 | $25.93 | 6,912,370 |
| 2020-02-26 | $27.99 | $27.99 | $27.28 | $27.33 | $25.80 | 6,931,930 |
| 2020-02-25 | $28.00 | $28.70 | $27.70 | $28.17 | $26.59 | 9,856,210 |
| 2020-02-24 | $28.03 | $28.29 | $27.83 | $28.12 | $26.55 | 6,498,160 |
| 2020-02-21 | $28.25 | $28.37 | $27.74 | $28.05 | $26.48 | 9,044,080 |
| 2020-02-20 | $28.08 | $28.39 | $28.01 | $28.18 | $26.60 | 5,728,880 |
| 2020-02-19 | $28.81 | $28.81 | $28.05 | $28.08 | $26.51 | 8,843,560 |
| 2020-02-18 | $29.15 | $29.28 | $28.30 | $28.77 | $27.16 | 10,733,470 |
| 2020-02-17 | $29.00 | $29.06 | $28.28 | $29.00 | $27.38 | 8,857,270 |
| 2020-02-14 | $29.50 | $29.79 | $28.35 | $28.68 | $27.07 | 11,836,380 |
| 2020-02-13 | $29.29 | $29.54 | $28.07 | $28.25 | $26.67 | 9,208,050 |
| 2020-02-12 | $29.48 | $30.08 | $29.01 | $29.29 | $27.65 | 6,759,030 |
| 2020-02-11 | $30.39 | $30.39 | $29.07 | $29.58 | $27.92 | 10,781,450 |
| 2020-02-10 | $33.15 | $33.15 | $30.57 | $30.88 | $29.15 | 12,582,380 |
| 2020-02-07 | $31.85 | $33.50 | $31.01 | $32.38 | $30.57 | 18,434,280 |
| 2020-02-06 | $30.60 | $31.37 | $29.22 | $30.62 | $28.91 | 15,468,750 |
| 2020-02-05 | $29.08 | $30.39 | $28.25 | $30.06 | $28.38 | 13,190,400 |
| 2020-02-04 | $28.93 | $29.51 | $27.91 | $29.03 | $27.40 | 7,586,360 |
| 2020-02-03 | $27.00 | $32.28 | $27.00 | $29.33 | $27.69 | 12,408,270 |
| 2020-01-31 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 0 |
| 2020-01-30 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 0 |
| 2020-01-29 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 0 |
| 2020-01-28 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 0 |
| 2020-01-27 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 0 |
| 2020-01-24 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 0 |
| 2020-01-23 | $30.80 | $31.30 | $29.24 | $29.60 | $27.94 | 5,768,270 |
| 2020-01-22 | $29.79 | $30.95 | $29.21 | $30.48 | $28.77 | 7,573,620 |
| 2020-01-21 | $29.40 | $31.05 | $29.38 | $30.00 | $28.32 | 10,615,730 |
| 2020-01-20 | $29.62 | $29.88 | $28.55 | $29.35 | $27.71 | 5,688,430 |
| 2020-01-17 | $30.00 | $30.03 | $29.00 | $29.34 | $27.70 | 3,324,490 |
| 2020-01-16 | $29.51 | $30.10 | $29.25 | $29.60 | $27.94 | 4,981,070 |
| 2020-01-15 | $29.72 | $30.29 | $29.41 | $29.58 | $27.92 | 4,412,700 |
| 2020-01-14 | $29.70 | $30.30 | $29.30 | $29.90 | $28.23 | 5,108,300 |
| 2020-01-13 | $29.78 | $29.93 | $28.85 | $29.70 | $28.04 | 7,650,560 |
| 2020-01-10 | $29.99 | $30.60 | $29.45 | $29.76 | $28.09 | 4,852,240 |
| 2020-01-09 | $29.87 | $30.18 | $29.51 | $29.93 | $28.25 | 4,701,010 |
| 2020-01-08 | $29.47 | $30.15 | $28.83 | $29.87 | $28.20 | 5,776,250 |
| 2020-01-07 | $29.60 | $30.20 | $29.15 | $29.66 | $28.00 | 6,404,480 |
| 2020-01-06 | $28.71 | $30.50 | $28.55 | $29.80 | $28.13 | 11,433,600 |
| 2020-01-03 | $28.49 | $30.50 | $28.42 | $28.82 | $27.21 | 10,893,350 |
| 2020-01-02 | $27.33 | $29.05 | $26.88 | $28.54 | $26.94 | 9,552,280 |
| 2020-01-01 | $27.29 | $27.29 | $27.29 | $27.29 | $25.76 | 0 |
| 2019-12-31 | $26.88 | $27.32 | $26.54 | $27.29 | $25.76 | 7,300,310 |
| 2019-12-30 | $26.40 | $26.90 | $26.10 | $26.88 | $25.38 | 5,539,110 |
| 2019-12-27 | $26.54 | $26.59 | $26.26 | $26.38 | $24.90 | 4,077,700 |
| 2019-12-26 | $26.58 | $26.92 | $26.25 | $26.53 | $25.04 | 3,435,690 |
| 2019-12-25 | $26.37 | $26.60 | $26.13 | $26.60 | $25.11 | 3,852,300 |
| 2019-12-24 | $26.00 | $26.44 | $25.90 | $26.36 | $24.88 | 3,754,010 |
| 2019-12-23 | $26.39 | $26.46 | $26.01 | $26.18 | $24.71 | 5,546,560 |
| 2019-12-20 | $26.27 | $26.86 | $26.03 | $26.50 | $25.02 | 4,682,990 |
| 2019-12-19 | $26.36 | $26.68 | $26.17 | $26.40 | $24.92 | 5,106,440 |
| 2019-12-18 | $27.09 | $27.09 | $26.15 | $26.29 | $24.82 | 6,621,110 |
| 2019-12-17 | $26.62 | $27.16 | $26.38 | $26.89 | $25.38 | 8,005,860 |
| 2019-12-16 | $24.40 | $26.61 | $24.40 | $26.61 | $25.12 | 11,882,830 |
| 2019-12-13 | $24.10 | $24.19 | $23.99 | $24.19 | $22.84 | 2,652,900 |
| 2019-12-12 | $24.24 | $24.24 | $23.91 | $23.94 | $22.60 | 2,000,310 |
| 2019-12-11 | $24.25 | $24.25 | $23.96 | $24.23 | $22.87 | 1,910,660 |
| 2019-12-10 | $23.90 | $24.30 | $23.84 | $24.28 | $22.92 | 3,101,510 |
| 2019-12-09 | $24.39 | $24.46 | $23.84 | $23.92 | $22.58 | 4,130,270 |
| 2019-12-06 | $24.60 | $24.64 | $24.22 | $24.39 | $23.02 | 2,647,820 |
| 2019-12-05 | $24.46 | $24.85 | $24.46 | $24.60 | $23.22 | 2,503,610 |
| 2019-12-04 | $24.43 | $24.61 | $24.26 | $24.51 | $23.14 | 2,379,790 |
| 2019-12-03 | $24.18 | $24.79 | $23.50 | $24.74 | $23.35 | 5,751,000 |
| 2019-12-02 | $24.30 | $24.48 | $24.12 | $24.17 | $22.82 | 2,656,850 |
| 2019-11-29 | $24.62 | $24.65 | $24.20 | $24.43 | $23.06 | 2,020,600 |
| 2019-11-28 | $24.70 | $24.84 | $24.42 | $24.50 | $23.13 | 3,076,060 |
| 2019-11-27 | $24.72 | $24.93 | $24.59 | $24.69 | $23.31 | 3,241,130 |
| 2019-11-26 | $25.17 | $25.26 | $24.47 | $24.47 | $23.10 | 6,526,030 |
| 2019-11-25 | $25.18 | $25.25 | $24.86 | $25.18 | $23.77 | 2,766,550 |
| 2019-11-22 | $25.40 | $25.60 | $24.93 | $25.10 | $23.69 | 3,368,360 |
| 2019-11-21 | $25.52 | $25.52 | $25.16 | $25.43 | $24.01 | 2,091,590 |
| 2019-11-20 | $25.53 | $25.80 | $25.31 | $25.32 | $23.90 | 3,024,330 |
| 2019-11-19 | $25.21 | $25.55 | $25.16 | $25.52 | $24.09 | 2,123,310 |
| 2019-11-18 | $25.01 | $25.44 | $25.01 | $25.40 | $23.98 | 2,074,450 |
| 2019-11-15 | $25.18 | $25.55 | $25.16 | $25.26 | $23.85 | 3,276,500 |
| 2019-11-14 | $25.37 | $25.55 | $25.03 | $25.18 | $23.77 | 3,154,560 |
| 2019-11-13 | $25.23 | $25.43 | $24.88 | $25.24 | $23.83 | 2,828,030 |
| 2019-11-12 | $25.18 | $25.29 | $24.90 | $25.15 | $23.74 | 2,844,640 |
| 2019-11-11 | $25.15 | $25.58 | $25.00 | $25.18 | $23.77 | 3,678,750 |
| 2019-11-08 | $25.60 | $25.87 | $25.24 | $25.31 | $23.89 | 3,451,650 |
| 2019-11-07 | $25.32 | $25.67 | $25.25 | $25.45 | $24.03 | 3,364,500 |
| 2019-11-06 | $25.62 | $25.69 | $25.12 | $25.25 | $23.84 | 3,013,890 |
| 2019-11-05 | $25.90 | $25.90 | $25.48 | $25.62 | $24.19 | 4,325,650 |
| 2019-11-04 | $25.35 | $26.30 | $25.33 | $25.72 | $24.28 | 4,423,710 |
| 2019-11-01 | $24.99 | $25.46 | $24.92 | $25.28 | $23.86 | 3,082,610 |
| 2019-10-31 | $25.20 | $25.77 | $24.90 | $25.08 | $23.68 | 3,976,180 |
| 2019-10-30 | $25.55 | $25.95 | $25.13 | $25.22 | $23.81 | 3,960,620 |
| 2019-10-29 | $25.93 | $26.17 | $25.42 | $25.65 | $24.21 | 5,010,910 |
| 2019-10-28 | $25.40 | $26.15 | $25.39 | $25.92 | $24.47 | 5,758,790 |
| 2019-10-25 | $25.33 | $25.65 | $24.83 | $25.42 | $24.00 | 6,079,050 |
| 2019-10-24 | $26.00 | $26.00 | $24.94 | $25.31 | $23.89 | 13,569,850 |
| 2019-10-23 | $28.24 | $28.24 | $27.01 | $27.23 | $25.71 | 5,341,970 |
| 2019-10-22 | $27.70 | $28.20 | $27.67 | $28.12 | $26.55 | 2,687,380 |
| 2019-10-21 | $27.50 | $28.35 | $27.37 | $27.98 | $26.41 | 4,880,800 |
| 2019-10-18 | $28.68 | $28.85 | $27.50 | $27.50 | $25.96 | 6,046,530 |
| 2019-10-17 | $28.58 | $29.74 | $28.11 | $28.72 | $27.11 | 8,195,260 |
| 2019-10-16 | $28.32 | $29.24 | $28.06 | $28.10 | $26.53 | 6,237,370 |
| 2019-10-15 | $28.14 | $29.37 | $28.05 | $28.42 | $26.83 | 6,635,440 |
| 2019-10-14 | $28.13 | $28.50 | $27.92 | $28.17 | $26.59 | 4,155,000 |
| 2019-10-11 | $28.45 | $28.45 | $27.72 | $27.97 | $26.40 | 4,674,400 |
| 2019-10-10 | $27.18 | $28.58 | $27.10 | $28.16 | $26.58 | 7,869,810 |
| 2019-10-09 | $27.17 | $27.59 | $26.58 | $27.10 | $25.58 | 6,365,160 |
| 2019-10-08 | $27.25 | $27.87 | $26.91 | $27.66 | $26.11 | 3,594,430 |
| 2019-10-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.72 | 0 |
| 2019-10-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.72 | 0 |
| 2019-10-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.72 | 0 |
| 2019-10-02 | $27.25 | $27.25 | $27.25 | $27.25 | $25.72 | 0 |
| 2019-10-01 | $27.25 | $27.25 | $27.25 | $27.25 | $25.72 | 0 |
| 2019-09-30 | $27.21 | $27.65 | $26.96 | $27.25 | $25.72 | 3,033,290 |
| 2019-09-27 | $27.21 | $27.45 | $26.73 | $27.11 | $25.59 | 2,907,850 |
| 2019-09-26 | $27.41 | $28.02 | $26.93 | $27.21 | $25.69 | 3,606,510 |
| 2019-09-25 | $27.76 | $28.20 | $27.30 | $27.35 | $25.82 | 5,049,000 |
| 2019-09-24 | $28.09 | $28.55 | $27.65 | $27.91 | $26.35 | 5,946,930 |
| 2019-09-23 | $28.28 | $28.48 | $27.35 | $27.80 | $26.24 | 5,170,530 |
| 2019-09-20 | $28.78 | $28.78 | $27.96 | $28.28 | $26.70 | 4,953,200 |
| 2019-09-19 | $28.37 | $29.38 | $28.37 | $28.60 | $27.00 | 5,733,210 |
| 2019-09-18 | $28.38 | $28.67 | $28.18 | $28.37 | $26.78 | 2,814,740 |
| 2019-09-17 | $28.75 | $28.89 | $28.08 | $28.37 | $26.78 | 3,508,360 |
| 2019-09-16 | $28.47 | $28.89 | $28.25 | $28.69 | $27.08 | 4,063,840 |
| 2019-09-13 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2019-09-12 | $28.67 | $28.85 | $28.03 | $28.60 | $27.00 | 5,165,210 |
| 2019-09-11 | $29.36 | $29.70 | $28.38 | $28.55 | $26.95 | 7,274,040 |
| 2019-09-10 | $28.99 | $30.02 | $28.75 | $29.79 | $28.12 | 9,008,640 |
| 2019-09-09 | $29.60 | $29.65 | $28.71 | $28.98 | $27.36 | 6,996,970 |
| 2019-09-06 | $28.90 | $29.32 | $28.32 | $29.20 | $27.57 | 6,259,800 |
| 2019-09-05 | $28.87 | $29.56 | $28.73 | $28.80 | $27.19 | 9,546,210 |
| 2019-09-04 | $28.93 | $29.17 | $28.31 | $28.78 | $27.17 | 7,525,760 |
| 2019-09-03 | $29.60 | $29.66 | $28.41 | $28.93 | $27.31 | 12,116,170 |
| 2019-09-02 | $29.50 | $29.66 | $29.15 | $29.60 | $27.94 | 6,387,270 |
| 2019-08-30 | $29.61 | $29.96 | $29.07 | $29.33 | $27.69 | 5,768,510 |
| 2019-08-29 | $29.88 | $29.95 | $29.40 | $29.66 | $28.00 | 6,292,810 |
| 2019-08-28 | $30.31 | $30.32 | $29.56 | $29.70 | $28.04 | 7,149,720 |
| 2019-08-27 | $30.00 | $30.74 | $29.91 | $30.22 | $28.53 | 10,686,910 |
| 2019-08-26 | $29.21 | $30.94 | $29.21 | $30.16 | $28.47 | 15,706,160 |
| 2019-08-23 | $28.99 | $29.94 | $28.66 | $29.48 | $27.83 | 20,214,730 |
| 2019-08-22 | $26.90 | $28.29 | $26.84 | $28.29 | $26.71 | 11,490,830 |
| 2019-08-21 | $25.60 | $25.72 | $25.08 | $25.72 | $24.28 | 3,467,440 |
| 2019-08-20 | $25.62 | $25.80 | $25.25 | $25.50 | $24.07 | 3,752,790 |
| 2019-08-19 | $25.40 | $26.08 | $25.30 | $25.66 | $24.22 | 7,099,030 |
| 2019-08-16 | $24.99 | $25.98 | $24.95 | $25.44 | $24.02 | 7,225,050 |
| 2019-08-15 | $24.51 | $25.12 | $24.49 | $25.01 | $23.61 | 5,023,610 |
| 2019-08-14 | $25.34 | $25.45 | $24.66 | $24.90 | $23.51 | 6,813,050 |
| 2019-08-13 | $25.24 | $25.42 | $24.84 | $25.25 | $23.84 | 4,164,930 |
| 2019-08-12 | $25.49 | $25.59 | $24.92 | $25.41 | $23.99 | 4,901,590 |
| 2019-08-09 | $25.00 | $25.86 | $25.00 | $25.49 | $24.06 | 7,189,600 |
| 2019-08-08 | $24.01 | $25.09 | $24.00 | $24.96 | $23.56 | 6,067,900 |
| 2019-08-07 | $23.86 | $24.18 | $23.46 | $24.01 | $22.67 | 3,350,820 |
| 2019-08-06 | $23.46 | $23.87 | $23.16 | $23.66 | $22.34 | 3,749,480 |
| 2019-08-05 | $23.53 | $24.28 | $23.38 | $23.72 | $22.39 | 5,950,770 |
| 2019-08-02 | $22.77 | $23.78 | $22.74 | $23.58 | $22.26 | 4,592,120 |
| 2019-08-01 | $23.25 | $23.41 | $23.06 | $23.28 | $21.98 | 3,321,350 |
| 2019-07-31 | $22.70 | $23.45 | $22.70 | $23.41 | $22.10 | 4,097,350 |
| 2019-07-30 | $22.60 | $22.96 | $22.54 | $22.82 | $21.54 | 2,588,540 |
| 2019-07-29 | $22.64 | $22.95 | $22.47 | $22.66 | $21.39 | 3,146,460 |
| 2019-07-26 | $22.66 | $22.82 | $22.53 | $22.76 | $21.49 | 1,792,390 |
| 2019-07-25 | $22.57 | $22.74 | $22.47 | $22.66 | $21.39 | 2,048,650 |
| 2019-07-24 | $22.56 | $22.74 | $22.46 | $22.62 | $21.35 | 2,262,850 |
| 2019-07-23 | $22.62 | $22.84 | $22.39 | $22.52 | $21.26 | 1,902,040 |
| 2019-07-22 | $22.95 | $22.97 | $22.22 | $22.60 | $21.33 | 2,249,180 |
| 2019-07-19 | $22.98 | $23.15 | $22.81 | $22.90 | $21.62 | 2,628,040 |
| 2019-07-18 | $23.37 | $23.38 | $22.84 | $22.95 | $21.67 | 1,606,990 |
| 2019-07-17 | $23.50 | $23.70 | $23.32 | $23.49 | $22.17 | 1,649,420 |
| 2019-07-16 | $23.63 | $23.75 | $23.34 | $23.50 | $22.18 | 1,534,990 |
| 2019-07-15 | $23.49 | $23.89 | $23.21 | $23.67 | $22.34 | 2,751,830 |
| 2019-07-12 | $23.25 | $23.57 | $23.09 | $23.42 | $22.11 | 2,073,900 |
| 2019-07-11 | $22.83 | $23.29 | $22.72 | $23.25 | $21.95 | 2,222,430 |
| 2019-07-10 | $22.97 | $22.97 | $22.59 | $22.71 | $21.44 | 1,760,530 |
| 2019-07-09 | $22.73 | $23.08 | $22.63 | $22.79 | $21.51 | 1,895,970 |
| 2019-07-08 | $23.25 | $23.33 | $22.66 | $22.72 | $21.45 | 2,005,940 |
| 2019-07-05 | $23.20 | $23.48 | $23.10 | $23.40 | $22.09 | 1,764,040 |
| 2019-07-04 | $22.97 | $23.46 | $22.91 | $23.20 | $21.90 | 2,816,880 |
| 2019-07-03 | $23.55 | $23.57 | $22.66 | $22.95 | $21.67 | 3,849,960 |
| 2019-07-02 | $23.37 | $23.83 | $23.33 | $23.55 | $22.23 | 2,471,080 |
| 2019-07-01 | $23.23 | $23.50 | $23.12 | $23.50 | $22.18 | 2,883,010 |
| 2019-06-28 | $23.31 | $23.34 | $22.76 | $22.97 | $21.68 | 1,764,870 |
| 2019-06-27 | $23.37 | $23.55 | $23.28 | $23.35 | $22.04 | 1,991,330 |
| 2019-06-26 | $23.19 | $23.58 | $22.90 | $23.37 | $22.06 | 2,528,700 |
| 2019-06-25 | $22.74 | $23.55 | $22.70 | $23.33 | $22.02 | 4,917,400 |
| 2019-06-24 | $22.77 | $22.84 | $22.46 | $22.70 | $21.43 | 1,949,130 |
| 2019-06-21 | $22.59 | $22.98 | $22.54 | $22.61 | $21.34 | 3,257,400 |
| 2019-06-20 | $22.20 | $22.90 | $22.12 | $22.54 | $21.28 | 2,398,070 |
| 2019-06-19 | $22.33 | $22.59 | $22.16 | $22.19 | $20.95 | 2,351,340 |
| 2019-06-18 | $22.25 | $22.38 | $21.95 | $22.03 | $20.80 | 1,780,200 |
| 2019-06-17 | $22.13 | $22.39 | $22.00 | $22.18 | $20.94 | 1,955,690 |
| 2019-06-14 | $22.17 | $22.34 | $22.05 | $22.18 | $20.94 | 2,047,200 |
| 2019-06-13 | $22.23 | $22.28 | $21.96 | $22.16 | $20.92 | 1,687,330 |
| 2019-06-12 | $22.40 | $22.40 | $22.02 | $22.22 | $20.98 | 1,595,930 |
| 2019-06-11 | $21.55 | $22.44 | $21.42 | $22.40 | $21.15 | 3,384,500 |
| 2019-06-10 | $21.40 | $21.77 | $21.12 | $21.45 | $20.25 | 2,313,320 |
| 2019-06-07 | $21.30 | $21.30 | $21.30 | $21.30 | $20.11 | 0 |
| 2019-06-06 | $21.62 | $21.67 | $21.24 | $21.30 | $20.11 | 2,557,650 |
| 2019-06-05 | $22.18 | $22.25 | $21.29 | $21.74 | $20.52 | 4,356,480 |
| 2019-06-04 | $22.28 | $22.44 | $22.04 | $22.13 | $20.89 | 1,627,200 |
| 2019-06-03 | $22.66 | $22.72 | $22.13 | $22.27 | $21.02 | 2,283,240 |
| 2019-05-31 | $22.55 | $22.65 | $22.30 | $22.58 | $21.32 | 2,191,080 |
| 2019-05-30 | $22.83 | $22.83 | $22.47 | $22.75 | $21.10 | 1,768,200 |
| 2019-05-29 | $22.81 | $23.00 | $22.61 | $22.83 | $21.18 | 2,550,600 |
| 2019-05-28 | $22.80 | $22.93 | $22.71 | $22.82 | $21.17 | 2,016,550 |
| 2019-05-27 | $22.51 | $22.93 | $22.33 | $22.82 | $21.17 | 2,297,590 |
| 2019-05-24 | $22.43 | $22.71 | $22.43 | $22.51 | $20.88 | 1,513,920 |
| 2019-05-23 | $22.76 | $22.85 | $22.40 | $22.59 | $20.95 | 2,650,640 |
| 2019-05-22 | $22.70 | $22.90 | $22.58 | $22.73 | $21.08 | 1,962,690 |
| 2019-05-21 | $22.65 | $22.93 | $22.47 | $22.75 | $21.10 | 2,727,360 |
| 2019-05-20 | $22.60 | $22.86 | $22.28 | $22.59 | $20.95 | 2,354,170 |
| 2019-05-17 | $23.34 | $23.50 | $22.52 | $22.71 | $21.07 | 4,290,610 |
| 2019-05-16 | $23.11 | $23.39 | $23.05 | $23.31 | $21.62 | 4,480,320 |
| 2019-05-15 | $22.90 | $23.15 | $22.90 | $23.10 | $21.43 | 4,521,140 |
| 2019-05-14 | $22.79 | $23.00 | $22.74 | $22.77 | $21.12 | 3,940,380 |
| 2019-05-13 | $22.95 | $23.25 | $22.81 | $23.03 | $21.36 | 3,760,780 |
| 2019-05-10 | $22.93 | $23.21 | $22.55 | $23.15 | $21.47 | 5,928,310 |
| 2019-05-09 | $22.90 | $23.09 | $22.62 | $22.71 | $21.07 | 5,038,460 |
| 2019-05-08 | $23.13 | $23.40 | $23.02 | $23.09 | $21.42 | 4,267,700 |
| 2019-05-07 | $23.50 | $24.04 | $23.19 | $23.40 | $21.71 | 5,032,930 |
| 2019-05-06 | $24.23 | $24.50 | $23.16 | $23.43 | $21.73 | 4,777,370 |
| 2019-05-03 | $24.83 | $24.83 | $24.83 | $24.83 | $23.03 | 0 |
| 2019-05-02 | $24.83 | $24.83 | $24.83 | $24.83 | $23.03 | 0 |
| 2019-05-01 | $24.83 | $24.83 | $24.83 | $24.83 | $23.03 | 0 |
| 2019-04-30 | $24.57 | $25.11 | $24.57 | $24.83 | $23.03 | 3,520,060 |
| 2019-04-29 | $24.91 | $25.19 | $24.59 | $24.96 | $23.15 | 4,934,220 |
| 2019-04-26 | $25.65 | $25.76 | $24.89 | $24.89 | $23.09 | 4,627,130 |
| 2019-04-25 | $26.37 | $26.40 | $25.55 | $25.65 | $23.79 | 3,316,320 |
| 2019-04-24 | $26.79 | $26.97 | $26.01 | $26.40 | $24.49 | 4,698,170 |
| 2019-04-23 | $27.58 | $27.59 | $26.68 | $26.79 | $24.85 | 2,482,070 |
| 2019-04-22 | $27.43 | $27.76 | $27.28 | $27.42 | $25.43 | 2,690,680 |
| 2019-04-19 | $27.56 | $27.68 | $27.12 | $27.39 | $25.41 | 2,355,040 |
| 2019-04-18 | $27.75 | $27.85 | $27.22 | $27.42 | $25.43 | 2,047,040 |
| 2019-04-17 | $27.90 | $28.03 | $27.51 | $27.78 | $25.77 | 3,236,470 |
| 2019-04-16 | $27.37 | $28.00 | $27.18 | $27.90 | $25.88 | 4,807,070 |
| 2019-04-15 | $28.00 | $28.29 | $27.21 | $27.28 | $25.30 | 4,035,460 |
| 2019-04-12 | $27.24 | $27.93 | $26.81 | $27.73 | $25.72 | 4,866,800 |
| 2019-04-11 | $28.10 | $28.20 | $27.38 | $27.38 | $25.40 | 4,677,960 |
| 2019-04-10 | $27.35 | $28.14 | $27.10 | $27.76 | $25.75 | 6,514,600 |
| 2019-04-09 | $26.90 | $27.62 | $26.90 | $27.39 | $25.41 | 4,833,950 |
| 2019-04-08 | $27.22 | $27.58 | $26.60 | $26.90 | $24.95 | 5,864,140 |
| 2019-04-05 | $27.28 | $27.28 | $27.28 | $27.28 | $25.30 | 0 |
| 2019-04-04 | $27.25 | $27.59 | $27.01 | $27.28 | $25.30 | 3,305,430 |
| 2019-04-03 | $27.20 | $27.73 | $27.02 | $27.26 | $25.29 | 4,999,760 |
| 2019-04-02 | $27.43 | $27.49 | $26.95 | $27.15 | $25.18 | 4,779,280 |
| 2019-04-01 | $26.73 | $27.35 | $26.73 | $27.27 | $25.30 | 6,663,500 |
| 2019-03-29 | $26.19 | $26.69 | $25.86 | $26.56 | $24.64 | 4,453,660 |
| 2019-03-28 | $26.62 | $26.69 | $25.95 | $26.06 | $24.17 | 4,662,950 |
| 2019-03-27 | $26.18 | $26.99 | $25.80 | $26.92 | $24.97 | 5,809,320 |
| 2019-03-26 | $26.61 | $27.10 | $25.81 | $25.90 | $24.02 | 4,822,030 |
| 2019-03-25 | $26.51 | $27.48 | $26.40 | $26.60 | $24.67 | 6,028,920 |
| 2019-03-22 | $26.12 | $27.07 | $25.81 | $26.97 | $25.02 | 7,913,250 |
| 2019-03-21 | $25.59 | $25.91 | $25.57 | $25.79 | $23.92 | 4,314,710 |
| 2019-03-20 | $25.41 | $25.64 | $25.11 | $25.58 | $23.73 | 4,261,810 |
| 2019-03-19 | $25.58 | $25.92 | $25.34 | $25.50 | $23.65 | 3,901,360 |
| 2019-03-18 | $25.12 | $25.77 | $24.83 | $25.58 | $23.73 | 6,697,310 |
| 2019-03-15 | $25.09 | $25.34 | $24.85 | $25.10 | $23.28 | 3,787,020 |
| 2019-03-14 | $24.88 | $25.25 | $24.65 | $25.10 | $23.28 | 3,122,800 |
| 2019-03-13 | $25.55 | $25.80 | $24.88 | $25.00 | $23.19 | 4,313,270 |
| 2019-03-12 | $25.02 | $25.75 | $25.02 | $25.64 | $23.78 | 7,518,550 |
| 2019-03-11 | $24.40 | $24.95 | $24.40 | $24.94 | $23.13 | 4,729,860 |
| 2019-03-08 | $24.72 | $24.80 | $24.25 | $24.30 | $22.54 | 6,488,250 |
| 2019-03-07 | $25.05 | $25.07 | $24.50 | $24.85 | $23.05 | 7,510,550 |
| 2019-03-06 | $25.02 | $25.09 | $24.60 | $25.00 | $23.19 | 7,428,340 |
| 2019-03-05 | $25.13 | $25.15 | $24.69 | $25.01 | $23.20 | 5,091,520 |
| 2019-03-04 | $24.85 | $25.33 | $24.80 | $25.12 | $23.30 | 5,332,260 |
| 2019-03-01 | $24.93 | $25.07 | $24.50 | $24.83 | $23.03 | 3,262,200 |
| 2019-02-28 | $24.80 | $25.28 | $24.40 | $24.81 | $23.01 | 4,351,970 |
| 2019-02-27 | $24.78 | $25.17 | $24.55 | $24.69 | $22.90 | 5,445,370 |
| 2019-02-26 | $24.80 | $25.85 | $24.78 | $24.78 | $22.99 | 6,054,620 |
| 2019-02-25 | $23.59 | $24.85 | $23.58 | $24.71 | $22.92 | 7,019,930 |
| 2019-02-22 | $23.71 | $23.83 | $23.25 | $23.58 | $21.87 | 5,030,790 |
| 2019-02-21 | $24.09 | $24.28 | $23.79 | $23.95 | $22.22 | 3,272,680 |
| 2019-02-20 | $24.30 | $24.45 | $23.60 | $23.97 | $22.23 | 3,090,140 |
| 2019-02-19 | $24.60 | $25.05 | $24.05 | $24.30 | $22.54 | 3,489,820 |
| 2019-02-18 | $24.29 | $24.79 | $24.20 | $24.65 | $22.86 | 2,815,750 |
| 2019-02-15 | $24.36 | $24.55 | $24.11 | $24.16 | $22.41 | 1,686,890 |
| 2019-02-14 | $23.98 | $24.55 | $23.83 | $24.44 | $22.67 | 3,494,910 |
| 2019-02-13 | $23.83 | $24.17 | $23.60 | $24.01 | $22.27 | 3,263,130 |
| 2019-02-12 | $23.45 | $24.02 | $23.40 | $23.88 | $22.15 | 3,079,440 |
| 2019-02-11 | $23.45 | $23.75 | $23.30 | $23.47 | $21.77 | 2,574,800 |
| 2019-02-08 | $23.49 | $23.49 | $23.49 | $23.49 | $21.79 | 0 |
| 2019-02-07 | $23.49 | $23.49 | $23.49 | $23.49 | $21.79 | 0 |
| 2019-02-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.79 | 0 |
| 2019-02-05 | $23.49 | $23.49 | $23.49 | $23.49 | $21.79 | 0 |
| 2019-02-04 | $23.49 | $23.49 | $23.49 | $23.49 | $21.79 | 0 |
| 2019-02-01 | $22.95 | $23.50 | $22.77 | $23.49 | $21.79 | 2,629,930 |
| 2019-01-31 | $22.90 | $23.08 | $22.50 | $22.74 | $21.09 | 1,346,890 |
| 2019-01-30 | $22.90 | $23.08 | $22.58 | $22.71 | $21.07 | 1,107,860 |
| 2019-01-29 | $22.95 | $23.12 | $22.38 | $22.94 | $21.28 | 1,892,960 |
| 2019-01-28 | $23.30 | $23.50 | $22.87 | $23.00 | $21.33 | 1,345,060 |
| 2019-01-25 | $23.25 | $23.36 | $23.07 | $23.32 | $21.63 | 1,302,830 |
| 2019-01-24 | $22.81 | $23.45 | $22.77 | $23.22 | $21.54 | 1,848,190 |
| 2019-01-23 | $23.17 | $23.27 | $22.82 | $23.06 | $21.39 | 1,722,270 |
| 2019-01-22 | $23.30 | $23.45 | $22.91 | $23.17 | $21.49 | 2,338,800 |
| 2019-01-21 | $22.76 | $23.43 | $22.70 | $23.30 | $21.61 | 3,575,780 |
| 2019-01-18 | $22.32 | $22.85 | $22.32 | $22.76 | $21.11 | 3,093,350 |
| 2019-01-17 | $22.54 | $22.67 | $22.30 | $22.31 | $20.69 | 2,871,660 |
| 2019-01-16 | $21.48 | $22.73 | $21.35 | $22.59 | $20.95 | 7,055,240 |
| 2019-01-15 | $20.95 | $21.34 | $20.85 | $21.34 | $19.79 | 3,449,840 |
| 2019-01-14 | $21.50 | $21.62 | $20.71 | $20.91 | $19.40 | 4,170,120 |
| 2019-01-11 | $21.73 | $21.90 | $21.12 | $21.47 | $19.92 | 3,480,310 |
| 2019-01-10 | $21.90 | $21.93 | $21.62 | $21.73 | $20.16 | 2,338,320 |
| 2019-01-09 | $22.08 | $22.26 | $21.91 | $21.93 | $20.34 | 4,558,900 |
| 2019-01-08 | $22.44 | $22.68 | $21.91 | $22.01 | $20.42 | 2,932,910 |
| 2019-01-07 | $22.30 | $22.78 | $22.19 | $22.56 | $20.93 | 2,339,360 |
| 2019-01-04 | $21.67 | $22.29 | $21.67 | $22.15 | $20.55 | 3,002,180 |
| 2019-01-03 | $22.18 | $22.38 | $21.67 | $22.00 | $20.41 | 2,379,840 |
| 2019-01-02 | $23.26 | $23.48 | $21.94 | $22.30 | $20.69 | 3,184,020 |
| 2019-01-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.57 | 0 |
| 2018-12-31 | $23.25 | $23.25 | $23.25 | $23.25 | $21.57 | 0 |
| 2018-12-28 | $23.25 | $23.50 | $23.00 | $23.25 | $21.57 | 1,532,910 |
| 2018-12-27 | $23.65 | $23.71 | $23.23 | $23.26 | $21.58 | 2,194,580 |
| 2018-12-26 | $23.15 | $23.55 | $23.15 | $23.45 | $21.75 | 2,086,080 |
| 2018-12-25 | $23.30 | $23.37 | $22.75 | $23.14 | $21.46 | 2,398,580 |
| 2018-12-24 | $23.27 | $23.66 | $22.99 | $23.31 | $21.62 | 2,352,340 |
| 2018-12-21 | $23.10 | $23.36 | $22.85 | $23.11 | $21.44 | 1,969,450 |
| 2018-12-20 | $23.07 | $23.35 | $22.76 | $23.21 | $21.53 | 2,747,910 |
| 2018-12-19 | $23.55 | $23.80 | $23.28 | $23.35 | $21.66 | 1,932,520 |
| 2018-12-18 | $23.36 | $23.79 | $23.23 | $23.55 | $21.84 | 3,083,810 |
| 2018-12-17 | $23.51 | $23.73 | $23.02 | $23.36 | $21.67 | 2,714,500 |
| 2018-12-14 | $24.07 | $24.07 | $23.58 | $23.65 | $21.94 | 2,824,920 |
| 2018-12-13 | $24.30 | $24.40 | $23.93 | $23.97 | $22.23 | 3,638,100 |
| 2018-12-12 | $24.50 | $24.55 | $23.89 | $24.00 | $22.26 | 4,288,820 |
| 2018-12-11 | $24.57 | $24.72 | $24.16 | $24.48 | $22.71 | 2,467,210 |
| 2018-12-10 | $24.43 | $24.75 | $24.16 | $24.22 | $22.47 | 2,882,570 |
| 2018-12-07 | $25.19 | $25.48 | $24.36 | $24.59 | $22.81 | 6,734,480 |
| 2018-12-06 | $27.05 | $27.06 | $24.94 | $25.74 | $23.88 | 6,129,890 |
| 2018-12-05 | $27.09 | $27.31 | $26.85 | $27.11 | $25.15 | 1,802,350 |
| 2018-12-04 | $26.98 | $27.53 | $26.90 | $27.26 | $25.29 | 2,664,860 |
| 2018-12-03 | $26.67 | $27.55 | $26.43 | $27.15 | $25.18 | 5,878,370 |
| 2018-11-30 | $27.12 | $27.25 | $26.42 | $26.55 | $24.63 | 3,138,110 |
| 2018-11-29 | $26.43 | $27.25 | $26.43 | $26.89 | $24.94 | 2,675,900 |
| 2018-11-28 | $26.97 | $26.97 | $26.07 | $26.37 | $24.46 | 4,010,920 |
| 2018-11-27 | $26.78 | $27.28 | $26.50 | $26.85 | $24.91 | 2,078,810 |
| 2018-11-26 | $26.69 | $26.82 | $26.23 | $26.49 | $24.57 | 2,137,430 |
| 2018-11-23 | $27.25 | $27.49 | $26.60 | $26.99 | $25.04 | 1,519,560 |
| 2018-11-22 | $27.14 | $27.46 | $27.07 | $27.38 | $25.40 | 1,822,670 |
| 2018-11-21 | $26.44 | $27.38 | $26.40 | $26.95 | $25.00 | 2,531,830 |
| 2018-11-20 | $27.46 | $27.61 | $26.60 | $26.65 | $24.72 | 1,933,430 |
| 2018-11-19 | $27.16 | $27.78 | $26.60 | $27.45 | $25.46 | 2,827,870 |
| 2018-11-16 | $26.99 | $27.38 | $26.80 | $27.18 | $25.21 | 2,375,050 |
| 2018-11-15 | $26.92 | $27.21 | $26.71 | $27.05 | $25.09 | 2,517,280 |
| 2018-11-14 | $26.78 | $27.40 | $26.77 | $26.92 | $24.97 | 3,220,220 |
| 2018-11-13 | $25.81 | $26.98 | $25.77 | $26.84 | $24.90 | 5,574,970 |
| 2018-11-12 | $24.95 | $26.18 | $24.71 | $26.00 | $24.12 | 5,966,740 |
| 2018-11-09 | $24.71 | $25.06 | $24.71 | $24.95 | $23.14 | 2,051,900 |
| 2018-11-08 | $25.35 | $25.38 | $24.86 | $24.95 | $23.14 | 1,826,000 |
| 2018-11-07 | $25.20 | $25.44 | $24.93 | $25.14 | $23.32 | 4,135,110 |
| 2018-11-06 | $25.35 | $25.35 | $24.79 | $25.27 | $23.44 | 2,352,720 |
| 2018-11-05 | $25.69 | $25.77 | $25.06 | $25.27 | $23.44 | 3,075,120 |
| 2018-11-02 | $25.75 | $25.89 | $25.20 | $25.68 | $23.82 | 3,733,930 |
| 2018-11-01 | $25.38 | $25.90 | $25.02 | $25.14 | $23.32 | 2,982,190 |
| 2018-10-31 | $25.28 | $25.64 | $24.88 | $25.22 | $23.39 | 3,086,920 |
| 2018-10-30 | $25.00 | $25.50 | $24.93 | $25.19 | $23.37 | 2,867,680 |
| 2018-10-29 | $25.35 | $26.10 | $24.91 | $25.26 | $23.43 | 3,225,010 |
| 2018-10-26 | $25.00 | $25.57 | $25.00 | $25.48 | $23.63 | 3,173,860 |
| 2018-10-25 | $23.90 | $25.24 | $23.56 | $25.23 | $23.40 | 4,070,890 |
| 2018-10-24 | $24.42 | $24.68 | $23.90 | $24.33 | $22.57 | 2,256,740 |
| 2018-10-23 | $24.74 | $24.88 | $24.22 | $24.67 | $22.88 | 2,958,390 |
| 2018-10-22 | $23.60 | $24.91 | $23.57 | $24.64 | $22.86 | 3,423,490 |
| 2018-10-19 | $23.10 | $23.79 | $22.51 | $23.58 | $21.87 | 3,541,320 |
| 2018-10-18 | $23.40 | $23.49 | $22.90 | $23.16 | $21.48 | 2,100,610 |
| 2018-10-17 | $23.66 | $23.96 | $23.06 | $23.56 | $21.85 | 2,987,750 |
| 2018-10-16 | $24.33 | $24.38 | $23.11 | $23.57 | $21.86 | 2,553,650 |
| 2018-10-15 | $24.17 | $24.80 | $24.10 | $24.13 | $22.38 | 2,580,260 |
| 2018-10-12 | $25.26 | $25.67 | $23.67 | $24.17 | $22.42 | 5,005,710 |
| 2018-10-11 | $25.33 | $26.09 | $24.85 | $25.11 | $23.29 | 3,404,890 |
| 2018-10-10 | $25.46 | $25.91 | $25.45 | $25.82 | $23.95 | 2,568,500 |
| 2018-10-09 | $25.00 | $25.68 | $25.00 | $25.50 | $23.65 | 3,040,800 |
| 2018-10-08 | $25.80 | $25.80 | $24.80 | $25.00 | $23.19 | 3,703,030 |
| 2018-10-05 | $26.26 | $26.26 | $26.26 | $26.26 | $24.36 | 0 |
| 2018-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $24.36 | 0 |
| 2018-10-03 | $26.26 | $26.26 | $26.26 | $26.26 | $24.36 | 0 |
| 2018-10-02 | $26.26 | $26.26 | $26.26 | $26.26 | $24.36 | 0 |
| 2018-10-01 | $26.26 | $26.26 | $26.26 | $26.26 | $24.36 | 0 |
| 2018-09-28 | $26.19 | $26.40 | $26.00 | $26.26 | $24.36 | 2,460,400 |
| 2018-09-27 | $26.30 | $26.58 | $25.82 | $26.23 | $24.33 | 3,556,680 |
| 2018-09-26 | $25.90 | $26.49 | $25.71 | $26.34 | $24.43 | 3,473,450 |
| 2018-09-25 | $25.89 | $26.27 | $25.68 | $25.85 | $23.98 | 2,606,020 |
| 2018-09-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.30 | 0 |
| 2018-09-21 | $25.28 | $26.35 | $25.18 | $26.20 | $24.30 | 3,480,830 |
| 2018-09-20 | $25.56 | $25.82 | $25.13 | $25.25 | $23.42 | 2,141,550 |
| 2018-09-19 | $25.62 | $25.90 | $25.20 | $25.53 | $23.68 | 3,834,350 |
| 2018-09-18 | $25.35 | $25.87 | $25.12 | $25.56 | $23.71 | 2,751,740 |
| 2018-09-17 | $26.02 | $26.03 | $25.31 | $25.35 | $23.51 | 4,356,110 |
| 2018-09-14 | $25.46 | $26.73 | $25.12 | $26.46 | $24.54 | 4,273,990 |
| 2018-09-13 | $26.36 | $26.69 | $24.78 | $25.37 | $23.53 | 4,991,020 |
| 2018-09-12 | $26.31 | $26.68 | $26.01 | $26.45 | $24.53 | 2,149,950 |
| 2018-09-11 | $26.55 | $26.55 | $25.95 | $26.44 | $24.53 | 2,872,630 |
| 2018-09-10 | $26.36 | $26.95 | $25.92 | $26.52 | $24.60 | 3,087,650 |
| 2018-09-07 | $25.66 | $26.35 | $25.66 | $26.15 | $24.26 | 2,964,800 |
| 2018-09-06 | $26.13 | $26.49 | $25.51 | $25.86 | $23.99 | 2,346,950 |
| 2018-09-05 | $26.28 | $26.72 | $26.02 | $26.27 | $24.37 | 3,903,530 |
| 2018-09-04 | $26.33 | $26.65 | $26.10 | $26.19 | $24.29 | 3,404,080 |
| 2018-09-03 | $26.02 | $26.62 | $26.01 | $26.25 | $24.35 | 2,110,790 |
| 2018-08-31 | $26.11 | $26.29 | $25.56 | $25.88 | $24.01 | 2,447,380 |
| 2018-08-30 | $26.41 | $26.70 | $26.21 | $26.38 | $24.47 | 1,669,580 |
| 2018-08-29 | $26.40 | $26.83 | $26.32 | $26.55 | $24.63 | 3,116,500 |
| 2018-08-28 | $26.01 | $26.73 | $26.00 | $26.40 | $24.49 | 3,154,530 |
| 2018-08-27 | $25.43 | $26.18 | $25.30 | $25.96 | $24.08 | 3,406,140 |
| 2018-08-24 | $24.82 | $25.56 | $24.61 | $25.23 | $23.40 | 3,538,950 |
| 2018-08-23 | $25.25 | $25.25 | $24.70 | $24.89 | $23.09 | 2,179,630 |
| 2018-08-22 | $25.53 | $25.65 | $25.01 | $25.15 | $23.33 | 1,980,370 |
| 2018-08-21 | $24.23 | $25.83 | $24.02 | $25.78 | $23.91 | 3,762,740 |
| 2018-08-20 | $24.20 | $24.46 | $23.60 | $24.24 | $22.48 | 5,080,680 |
| 2018-08-17 | $24.77 | $24.95 | $24.09 | $24.50 | $22.73 | 2,066,530 |
| 2018-08-16 | $24.21 | $24.96 | $24.04 | $24.67 | $22.88 | 2,305,890 |
| 2018-08-15 | $25.21 | $25.33 | $24.45 | $24.49 | $22.72 | 3,016,770 |
| 2018-08-14 | $25.21 | $25.49 | $24.96 | $25.35 | $23.51 | 2,298,210 |
| 2018-08-13 | $24.74 | $25.40 | $24.70 | $25.19 | $23.37 | 2,748,720 |
| 2018-08-10 | $24.63 | $25.48 | $24.63 | $25.13 | $23.31 | 2,599,620 |
| 2018-08-09 | $23.87 | $25.01 | $23.65 | $24.73 | $22.94 | 3,356,860 |
| 2018-08-08 | $24.60 | $24.62 | $23.90 | $24.06 | $22.32 | 2,859,790 |
| 2018-08-07 | $24.25 | $24.80 | $23.56 | $24.66 | $22.87 | 5,415,280 |
| 2018-08-06 | $25.14 | $25.14 | $23.71 | $24.32 | $22.56 | 3,831,770 |
| 2018-08-03 | $26.00 | $26.02 | $25.07 | $25.15 | $23.33 | 2,796,400 |
| 2018-08-02 | $26.20 | $26.20 | $25.60 | $25.92 | $24.04 | 2,799,150 |
| 2018-08-01 | $26.90 | $26.90 | $25.94 | $26.13 | $24.24 | 3,072,620 |
| 2018-07-31 | $26.85 | $27.30 | $26.64 | $26.71 | $24.78 | 1,696,880 |
| 2018-07-30 | $27.62 | $27.78 | $26.71 | $26.84 | $24.90 | 2,756,440 |
| 2018-07-27 | $28.01 | $28.11 | $27.41 | $27.63 | $25.63 | 3,416,270 |
| 2018-07-26 | $28.17 | $28.44 | $27.60 | $27.73 | $25.72 | 4,572,980 |
| 2018-07-25 | $28.34 | $28.38 | $27.88 | $28.18 | $26.14 | 5,398,550 |
| 2018-07-24 | $26.24 | $28.55 | $26.01 | $28.26 | $26.21 | 8,170,440 |
| 2018-07-23 | $27.16 | $27.16 | $25.45 | $26.27 | $24.37 | 5,892,560 |
| 2018-07-20 | $27.37 | $27.79 | $27.03 | $27.45 | $25.46 | 2,936,110 |
| 2018-07-19 | $27.49 | $27.67 | $26.61 | $26.83 | $24.89 | 2,935,160 |
| 2018-07-18 | $27.42 | $28.06 | $27.30 | $27.38 | $25.40 | 3,194,430 |
| 2018-07-17 | $27.45 | $27.67 | $26.85 | $27.33 | $25.35 | 2,315,670 |
| 2018-07-16 | $27.45 | $27.73 | $27.20 | $27.54 | $25.55 | 2,958,860 |
| 2018-07-13 | $26.76 | $27.76 | $26.65 | $27.57 | $25.57 | 3,828,050 |
| 2018-07-12 | $26.50 | $27.28 | $26.48 | $26.90 | $24.95 | 2,811,930 |
| 2018-07-11 | $26.15 | $26.92 | $25.60 | $26.58 | $24.66 | 4,840,670 |
| 2018-07-10 | $24.81 | $26.79 | $24.67 | $26.55 | $24.63 | 8,540,250 |
| 2018-07-09 | $24.43 | $25.07 | $24.10 | $24.98 | $23.17 | 8,138,550 |
| 2018-07-06 | $23.57 | $23.94 | $22.70 | $23.46 | $21.76 | 4,405,170 |
| 2018-07-05 | $24.62 | $24.78 | $23.66 | $23.71 | $21.99 | 4,430,000 |
| 2018-07-04 | $25.51 | $25.74 | $24.43 | $24.48 | $22.71 | 4,991,090 |
| 2018-07-03 | $26.30 | $26.48 | $24.90 | $25.65 | $23.79 | 4,425,340 |
| 2018-07-02 | $27.00 | $27.07 | $26.01 | $26.32 | $24.41 | 1,743,440 |
| 2018-06-29 | $26.89 | $27.09 | $26.40 | $26.95 | $25.00 | 1,970,440 |
| 2018-06-28 | $27.00 | $27.02 | $26.51 | $26.64 | $24.71 | 1,561,350 |
| 2018-06-27 | $27.11 | $27.44 | $26.89 | $27.00 | $25.04 | 1,613,550 |
| 2018-06-26 | $27.13 | $27.88 | $26.88 | $27.13 | $25.17 | 2,606,500 |
| 2018-06-25 | $27.11 | $27.65 | $26.94 | $27.35 | $25.37 | 3,237,850 |
| 2018-06-22 | $26.79 | $27.08 | $26.21 | $26.94 | $24.99 | 2,736,550 |
| 2018-06-21 | $26.82 | $27.25 | $26.62 | $26.71 | $24.78 | 2,288,590 |
| 2018-06-20 | $26.99 | $27.20 | $26.53 | $26.79 | $24.85 | 2,986,790 |
| 2018-06-19 | $27.97 | $28.43 | $26.78 | $27.00 | $25.04 | 2,907,430 |
| 2018-06-18 | $28.30 | $28.30 | $28.30 | $28.30 | $26.25 | 0 |
| 2018-06-15 | $28.60 | $28.74 | $28.10 | $28.30 | $26.25 | 2,001,870 |
| 2018-06-14 | $28.88 | $29.07 | $28.40 | $28.70 | $26.62 | 2,645,180 |
| 2018-06-13 | $29.40 | $29.55 | $28.93 | $29.03 | $26.93 | 2,826,350 |
| 2018-06-12 | $28.82 | $29.42 | $28.62 | $29.40 | $27.27 | 2,960,190 |
| 2018-06-11 | $29.01 | $29.25 | $28.38 | $28.62 | $26.55 | 2,942,560 |
| 2018-06-08 | $28.95 | $29.36 | $28.80 | $29.20 | $27.09 | 2,620,660 |
| 2018-06-07 | $29.35 | $29.49 | $28.80 | $29.13 | $27.02 | 2,918,060 |
| 2018-06-06 | $29.44 | $29.70 | $29.11 | $29.34 | $27.22 | 2,794,150 |
| 2018-06-05 | $28.30 | $29.36 | $28.28 | $29.34 | $27.22 | 5,091,690 |
| 2018-06-04 | $28.06 | $28.56 | $27.30 | $28.32 | $26.27 | 4,217,040 |
| 2018-06-01 | $28.21 | $28.88 | $28.01 | $28.11 | $26.07 | 4,095,600 |
| 2018-05-31 | $28.20 | $28.76 | $27.96 | $28.54 | $26.06 | 3,159,810 |
| 2018-05-30 | $28.29 | $28.65 | $27.71 | $27.83 | $25.41 | 3,356,830 |
| 2018-05-29 | $28.35 | $29.45 | $28.35 | $28.49 | $26.01 | 4,060,820 |
| 2018-05-28 | $28.68 | $28.84 | $28.06 | $28.45 | $25.97 | 3,212,790 |
| 2018-05-25 | $29.27 | $29.27 | $28.45 | $28.61 | $26.12 | 4,021,810 |
| 2018-05-24 | $28.91 | $29.41 | $28.76 | $29.13 | $26.59 | 3,651,190 |
| 2018-05-23 | $28.86 | $29.40 | $28.82 | $28.87 | $26.36 | 4,947,960 |
| 2018-05-22 | $28.45 | $29.00 | $28.36 | $28.94 | $26.42 | 3,621,900 |
| 2018-05-21 | $29.00 | $29.16 | $28.45 | $28.49 | $26.01 | 3,740,430 |
| 2018-05-18 | $28.73 | $29.00 | $28.45 | $28.75 | $26.25 | 2,555,430 |
| 2018-05-17 | $29.53 | $29.69 | $28.60 | $28.77 | $26.27 | 3,589,450 |
| 2018-05-16 | $29.61 | $29.88 | $29.41 | $29.57 | $27.00 | 3,516,030 |
| 2018-05-15 | $29.37 | $29.75 | $29.22 | $29.69 | $27.11 | 3,187,710 |
| 2018-05-14 | $29.34 | $29.41 | $28.85 | $29.32 | $26.77 | 2,635,510 |
| 2018-05-11 | $29.58 | $29.95 | $28.83 | $29.21 | $26.67 | 2,972,460 |
| 2018-05-10 | $29.41 | $29.53 | $29.23 | $29.50 | $26.93 | 2,274,640 |
| 2018-05-09 | $29.25 | $29.40 | $28.94 | $29.24 | $26.70 | 2,439,220 |
| 2018-05-08 | $29.36 | $29.84 | $29.16 | $29.18 | $26.64 | 4,164,670 |
| 2018-05-07 | $28.82 | $29.58 | $28.55 | $29.29 | $26.74 | 4,290,790 |
| 2018-05-04 | $28.22 | $28.90 | $28.10 | $28.70 | $26.20 | 2,899,530 |
| 2018-05-03 | $28.04 | $28.27 | $27.74 | $28.22 | $25.76 | 2,758,050 |
| 2018-05-02 | $28.41 | $28.65 | $27.65 | $28.04 | $25.60 | 3,977,160 |
| 2018-05-01 | $28.41 | $28.41 | $28.41 | $28.41 | $25.94 | 0 |
| 2018-04-30 | $28.41 | $28.41 | $28.41 | $28.41 | $25.94 | 0 |
| 2018-04-27 | $28.25 | $28.87 | $28.10 | $28.41 | $25.94 | 3,875,770 |
| 2018-04-26 | $28.18 | $29.12 | $28.01 | $28.06 | $25.62 | 3,665,400 |
| 2018-04-25 | $28.02 | $28.45 | $27.91 | $28.23 | $25.77 | 4,001,240 |
| 2018-04-24 | $26.32 | $28.66 | $26.32 | $28.22 | $25.76 | 6,671,610 |
| 2018-04-23 | $27.60 | $27.75 | $25.97 | $26.29 | $24.00 | 8,214,130 |
| 2018-04-20 | $28.85 | $28.85 | $27.40 | $27.45 | $25.06 | 3,337,350 |
| 2018-04-19 | $28.46 | $28.93 | $28.46 | $28.88 | $26.37 | 2,604,560 |
| 2018-04-18 | $28.88 | $28.92 | $27.75 | $28.68 | $26.18 | 3,280,680 |
| 2018-04-17 | $28.79 | $29.05 | $28.50 | $28.61 | $26.12 | 4,333,210 |
| 2018-04-16 | $28.92 | $29.27 | $28.49 | $28.80 | $26.29 | 4,187,610 |
| 2018-04-13 | $30.01 | $30.18 | $28.88 | $28.92 | $26.40 | 7,218,250 |
| 2018-04-12 | $29.92 | $30.20 | $29.73 | $29.86 | $27.26 | 7,254,140 |
| 2018-04-11 | $30.85 | $30.86 | $29.37 | $30.44 | $27.79 | 22,246,390 |
| 2018-04-10 | $31.75 | $31.79 | $31.24 | $31.67 | $28.91 | 5,974,450 |
| 2018-04-09 | $30.74 | $31.80 | $30.74 | $31.63 | $28.88 | 9,732,790 |
| 2018-04-06 | $30.78 | $30.78 | $30.78 | $30.78 | $28.10 | 0 |
| 2018-04-05 | $30.78 | $30.78 | $30.78 | $30.78 | $28.10 | 0 |
| 2018-04-04 | $31.23 | $31.78 | $30.68 | $30.78 | $28.10 | 10,104,190 |
| 2018-04-03 | $30.37 | $31.11 | $30.23 | $30.99 | $28.29 | 6,426,770 |
| 2018-04-02 | $30.58 | $31.09 | $30.30 | $30.57 | $27.91 | 7,231,340 |
| 2018-03-30 | $29.68 | $30.68 | $29.53 | $30.60 | $27.94 | 5,693,960 |
| 2018-03-29 | $29.82 | $30.14 | $29.45 | $29.46 | $26.90 | 4,642,280 |
| 2018-03-28 | $29.69 | $30.69 | $29.50 | $29.68 | $27.10 | 5,708,440 |
| 2018-03-27 | $30.10 | $30.57 | $29.80 | $30.13 | $27.51 | 7,193,060 |
| 2018-03-26 | $29.08 | $30.09 | $29.01 | $29.77 | $27.18 | 6,009,720 |
| 2018-03-23 | $29.20 | $29.98 | $28.00 | $29.45 | $26.89 | 6,413,550 |
| 2018-03-22 | $30.53 | $30.80 | $29.85 | $30.12 | $27.50 | 4,286,890 |
| 2018-03-21 | $30.80 | $31.09 | $30.42 | $30.52 | $27.86 | 4,853,090 |
| 2018-03-20 | $30.48 | $31.06 | $30.34 | $30.71 | $28.04 | 4,988,260 |
| 2018-03-19 | $29.78 | $30.69 | $29.56 | $30.65 | $27.98 | 4,567,320 |
| 2018-03-16 | $29.70 | $30.05 | $29.50 | $29.71 | $27.12 | 3,472,260 |
| 2018-03-15 | $30.19 | $30.29 | $29.56 | $29.67 | $27.09 | 3,160,070 |
| 2018-03-14 | $30.75 | $30.75 | $29.92 | $30.09 | $27.47 | 3,798,120 |
| 2018-03-13 | $30.90 | $31.09 | $30.61 | $30.67 | $28.00 | 3,838,080 |
| 2018-03-12 | $30.13 | $31.17 | $30.13 | $30.93 | $28.24 | 6,869,360 |
| 2018-03-09 | $29.70 | $30.55 | $29.60 | $30.24 | $27.61 | 8,034,060 |
| 2018-03-08 | $29.21 | $29.78 | $28.98 | $29.69 | $27.11 | 3,634,590 |
| 2018-03-07 | $29.80 | $29.80 | $29.21 | $29.24 | $26.70 | 3,194,510 |
| 2018-03-06 | $29.60 | $29.88 | $29.13 | $29.81 | $27.22 | 4,878,680 |
| 2018-03-05 | $29.60 | $30.06 | $29.31 | $29.64 | $27.06 | 3,984,100 |
| 2018-03-02 | $29.10 | $30.09 | $28.88 | $29.67 | $27.09 | 6,165,000 |
| 2018-03-01 | $28.95 | $29.33 | $28.82 | $29.24 | $26.70 | 3,025,590 |
| 2018-02-28 | $29.37 | $29.59 | $29.00 | $29.19 | $26.65 | 4,459,450 |
| 2018-02-27 | $29.72 | $29.88 | $29.09 | $29.58 | $27.01 | 5,648,140 |
| 2018-02-26 | $29.45 | $29.88 | $29.33 | $29.82 | $27.22 | 6,435,360 |
| 2018-02-23 | $29.02 | $29.96 | $28.85 | $29.44 | $26.88 | 6,649,780 |
| 2018-02-22 | $28.89 | $29.14 | $28.39 | $29.01 | $26.49 | 4,395,190 |
| 2018-02-21 | $28.83 | $28.83 | $28.83 | $28.83 | $26.32 | 0 |
| 2018-02-20 | $28.83 | $28.83 | $28.83 | $28.83 | $26.32 | 0 |
| 2018-02-19 | $28.83 | $28.83 | $28.83 | $28.83 | $26.32 | 0 |
| 2018-02-16 | $28.83 | $28.83 | $28.83 | $28.83 | $26.32 | 0 |
| 2018-02-15 | $28.83 | $28.83 | $28.83 | $28.83 | $26.32 | 0 |
| 2018-02-14 | $28.86 | $29.18 | $28.55 | $28.83 | $26.32 | 3,579,840 |
| 2018-02-13 | $28.00 | $29.20 | $27.74 | $28.87 | $26.36 | 6,779,310 |
| 2018-02-12 | $27.52 | $28.02 | $27.06 | $27.74 | $25.33 | 3,265,850 |
| 2018-02-09 | $27.85 | $28.00 | $26.68 | $27.38 | $25.00 | 5,054,110 |
| 2018-02-08 | $27.35 | $28.46 | $27.23 | $28.35 | $25.88 | 4,356,260 |
| 2018-02-07 | $27.83 | $27.98 | $27.05 | $27.57 | $25.17 | 4,165,920 |
| 2018-02-06 | $26.99 | $27.86 | $26.67 | $27.44 | $25.05 | 6,046,050 |
| 2018-02-05 | $27.77 | $27.98 | $27.01 | $27.48 | $25.09 | 4,944,820 |
| 2018-02-02 | $28.27 | $28.76 | $28.00 | $28.22 | $25.76 | 5,324,170 |
| 2018-02-01 | $28.35 | $28.75 | $27.71 | $28.24 | $25.78 | 4,575,700 |
| 2018-01-31 | $28.20 | $28.86 | $27.84 | $28.68 | $26.18 | 8,534,100 |
| 2018-01-30 | $26.63 | $28.88 | $26.60 | $28.41 | $25.94 | 12,643,740 |
| 2018-01-29 | $27.04 | $27.04 | $26.10 | $26.26 | $23.97 | 4,755,070 |
| 2018-01-26 | $26.90 | $27.09 | $26.90 | $26.99 | $24.64 | 3,689,700 |
| 2018-01-25 | $27.05 | $27.36 | $26.82 | $26.92 | $24.58 | 5,184,370 |
| 2018-01-24 | $27.26 | $27.26 | $27.00 | $27.07 | $24.71 | 3,983,740 |
| 2018-01-23 | $27.77 | $27.77 | $27.17 | $27.35 | $24.97 | 4,359,860 |
| 2018-01-22 | $26.52 | $27.89 | $26.30 | $27.79 | $25.37 | 6,847,910 |
| 2018-01-19 | $26.98 | $27.11 | $26.38 | $26.53 | $24.22 | 5,666,360 |
| 2018-01-18 | $27.11 | $27.40 | $26.94 | $26.98 | $24.63 | 3,410,210 |
| 2018-01-17 | $27.29 | $27.74 | $27.07 | $27.10 | $24.74 | 4,389,650 |
| 2018-01-16 | $27.01 | $27.49 | $26.88 | $27.37 | $24.99 | 3,477,720 |
| 2018-01-15 | $28.10 | $28.20 | $26.89 | $27.01 | $24.66 | 4,964,620 |
| 2018-01-12 | $28.25 | $28.31 | $28.02 | $28.19 | $25.74 | 2,177,480 |
| 2018-01-11 | $28.20 | $28.37 | $28.07 | $28.26 | $25.80 | 2,921,060 |
| 2018-01-10 | $28.47 | $28.63 | $27.92 | $28.00 | $25.56 | 3,464,930 |
| 2018-01-09 | $28.54 | $28.96 | $28.46 | $28.53 | $26.05 | 2,830,980 |
| 2018-01-08 | $28.02 | $28.91 | $28.02 | $28.84 | $26.33 | 5,010,260 |
| 2018-01-05 | $28.55 | $28.55 | $28.06 | $28.12 | $25.67 | 4,435,380 |
| 2018-01-04 | $28.90 | $28.94 | $28.38 | $28.61 | $26.12 | 3,824,240 |
| 2018-01-03 | $28.20 | $29.09 | $27.94 | $28.94 | $26.42 | 6,666,910 |
| 2018-01-02 | $27.79 | $28.25 | $27.69 | $28.13 | $25.68 | 4,331,000 |
| 2018-01-01 | $27.80 | $27.80 | $27.80 | $27.80 | $25.38 | 0 |
| 2017-12-29 | $27.53 | $27.92 | $27.24 | $27.80 | $25.38 | 4,149,780 |
| 2017-12-28 | $27.66 | $27.74 | $27.37 | $27.64 | $25.23 | 3,873,420 |
| 2017-12-27 | $27.74 | $27.84 | $27.46 | $27.59 | $25.19 | 3,140,940 |
| 2017-12-26 | $27.45 | $27.88 | $27.22 | $27.72 | $25.31 | 4,354,300 |
| 2017-12-25 | $27.32 | $27.58 | $26.98 | $27.45 | $25.06 | 3,886,910 |
| 2017-12-22 | $26.73 | $27.69 | $26.61 | $27.33 | $24.95 | 6,689,710 |
| 2017-12-21 | $26.09 | $27.30 | $25.93 | $26.75 | $24.42 | 7,486,690 |
| 2017-12-20 | $26.06 | $26.12 | $25.80 | $26.08 | $23.81 | 2,760,600 |
| 2017-12-19 | $25.35 | $26.19 | $25.35 | $26.07 | $23.80 | 4,558,670 |
| 2017-12-18 | $25.33 | $25.56 | $25.28 | $25.38 | $23.17 | 2,768,090 |
| 2017-12-15 | $25.77 | $25.79 | $25.21 | $25.36 | $23.15 | 3,219,530 |
| 2017-12-14 | $26.15 | $26.15 | $25.58 | $25.76 | $23.52 | 2,689,040 |
| 2017-12-13 | $25.71 | $26.05 | $25.63 | $25.99 | $23.73 | 1,769,110 |
| 2017-12-12 | $25.89 | $26.06 | $25.68 | $25.70 | $23.46 | 1,419,600 |
| 2017-12-11 | $25.74 | $26.18 | $25.67 | $26.04 | $23.77 | 3,136,010 |
| 2017-12-08 | $25.41 | $25.85 | $25.41 | $25.72 | $23.48 | 2,305,320 |
| 2017-12-07 | $25.61 | $25.79 | $25.40 | $25.52 | $23.30 | 2,576,170 |
| 2017-12-06 | $25.94 | $26.17 | $25.44 | $25.74 | $23.50 | 2,467,420 |
| 2017-12-05 | $26.48 | $26.65 | $25.64 | $25.93 | $23.67 | 3,280,190 |
| 2017-12-04 | $26.67 | $26.79 | $26.46 | $26.47 | $24.17 | 2,186,040 |
| 2017-12-01 | $26.65 | $26.93 | $26.50 | $26.69 | $24.37 | 2,311,740 |
| 2017-11-30 | $26.57 | $26.81 | $26.41 | $26.50 | $24.19 | 2,151,650 |
| 2017-11-29 | $27.09 | $27.14 | $26.26 | $26.72 | $24.39 | 3,510,810 |
| 2017-11-28 | $26.99 | $27.17 | $26.76 | $27.07 | $24.71 | 2,173,490 |
| 2017-11-27 | $26.70 | $27.24 | $26.51 | $27.06 | $24.70 | 3,068,130 |
| 2017-11-24 | $26.98 | $27.00 | $26.40 | $26.71 | $24.39 | 4,223,810 |
| 2017-11-23 | $27.20 | $27.22 | $27.00 | $27.02 | $24.67 | 3,279,470 |
| 2017-11-22 | $27.60 | $27.69 | $26.98 | $27.16 | $24.80 | 3,538,900 |
| 2017-11-21 | $27.14 | $27.65 | $26.91 | $27.58 | $25.18 | 3,422,800 |
| 2017-11-20 | $27.15 | $27.30 | $26.64 | $27.15 | $24.79 | 3,551,920 |
| 2017-11-17 | $27.93 | $28.09 | $27.16 | $27.17 | $24.81 | 3,413,240 |
| 2017-11-16 | $28.00 | $28.23 | $27.92 | $27.99 | $25.55 | 2,994,090 |
| 2017-11-15 | $27.95 | $28.17 | $27.82 | $28.01 | $25.57 | 2,628,970 |
| 2017-11-14 | $28.28 | $28.28 | $27.83 | $27.86 | $25.44 | 3,673,480 |
| 2017-11-13 | $28.35 | $28.65 | $28.16 | $28.28 | $25.82 | 2,985,330 |
| 2017-11-10 | $28.48 | $28.56 | $28.25 | $28.34 | $25.87 | 2,961,400 |
| 2017-11-09 | $28.31 | $28.53 | $28.15 | $28.48 | $26.00 | 2,520,910 |
| 2017-11-08 | $28.14 | $28.55 | $28.13 | $28.30 | $25.84 | 3,373,180 |
| 2017-11-07 | $28.30 | $28.34 | $28.08 | $28.16 | $25.71 | 3,293,460 |
| 2017-11-06 | $27.95 | $28.54 | $27.88 | $28.36 | $25.89 | 4,567,140 |
| 2017-11-03 | $27.95 | $28.15 | $27.78 | $27.87 | $25.44 | 3,720,850 |
| 2017-11-02 | $28.79 | $28.79 | $27.78 | $27.93 | $25.50 | 6,251,230 |
| 2017-11-01 | $29.48 | $29.62 | $28.74 | $28.77 | $26.27 | 7,973,130 |
| 2017-10-31 | $29.92 | $29.98 | $29.31 | $29.57 | $27.00 | 4,109,390 |
| 2017-10-30 | $30.49 | $30.49 | $29.29 | $29.96 | $27.35 | 6,637,610 |
| 2017-10-27 | $30.58 | $30.66 | $30.23 | $30.42 | $27.77 | 4,674,480 |
| 2017-10-26 | $30.45 | $30.82 | $30.34 | $30.46 | $27.81 | 4,935,660 |
| 2017-10-25 | $30.59 | $30.65 | $30.30 | $30.51 | $27.85 | 3,762,980 |
| 2017-10-24 | $30.43 | $30.65 | $30.22 | $30.54 | $27.88 | 2,943,630 |
| 2017-10-23 | $30.09 | $30.65 | $29.95 | $30.45 | $27.80 | 4,395,040 |
| 2017-10-20 | $30.20 | $30.27 | $29.91 | $30.09 | $27.47 | 2,898,830 |
| 2017-10-19 | $30.30 | $30.75 | $30.18 | $30.24 | $27.61 | 3,103,730 |
| 2017-10-18 | $30.01 | $30.45 | $30.01 | $30.36 | $27.72 | 2,965,500 |
| 2017-10-17 | $30.56 | $30.59 | $30.03 | $30.13 | $27.51 | 2,677,900 |
| 2017-10-16 | $30.60 | $30.80 | $30.28 | $30.56 | $27.90 | 2,448,290 |
| 2017-10-13 | $30.70 | $30.91 | $30.41 | $30.77 | $28.09 | 3,356,080 |
| 2017-10-12 | $31.02 | $31.16 | $30.56 | $30.79 | $28.11 | 3,722,220 |
| 2017-10-11 | $30.75 | $31.12 | $30.61 | $30.98 | $28.28 | 10,040,610 |
| 2017-10-10 | $30.19 | $30.63 | $30.13 | $30.56 | $27.90 | 5,401,060 |
| 2017-10-09 | $30.01 | $30.22 | $29.95 | $30.15 | $27.53 | 3,131,450 |
| 2017-10-06 | $29.83 | $29.83 | $29.83 | $29.83 | $27.23 | 0 |
| 2017-10-05 | $29.83 | $29.83 | $29.83 | $29.83 | $27.23 | 0 |
| 2017-10-04 | $29.83 | $29.83 | $29.83 | $29.83 | $27.23 | 0 |
| 2017-10-03 | $29.83 | $29.83 | $29.83 | $29.83 | $27.23 | 0 |
| 2017-10-02 | $29.83 | $29.83 | $29.83 | $29.83 | $27.23 | 0 |
| 2017-09-29 | $29.78 | $30.02 | $29.70 | $29.83 | $27.23 | 3,029,980 |
| 2017-09-28 | $29.61 | $29.83 | $29.55 | $29.69 | $27.11 | 2,430,580 |
| 2017-09-27 | $29.56 | $29.87 | $29.46 | $29.55 | $26.98 | 2,604,420 |
| 2017-09-26 | $30.28 | $30.43 | $29.35 | $29.56 | $26.99 | 6,203,280 |
| 2017-09-25 | $30.51 | $30.69 | $30.16 | $30.34 | $27.70 | 3,684,960 |
| 2017-09-22 | $30.71 | $30.76 | $30.31 | $30.51 | $27.85 | 2,960,060 |
| 2017-09-21 | $30.88 | $30.88 | $30.65 | $30.72 | $28.05 | 2,074,980 |
| 2017-09-20 | $30.58 | $30.98 | $30.58 | $30.89 | $28.20 | 2,234,330 |
| 2017-09-19 | $30.77 | $30.91 | $30.67 | $30.72 | $28.05 | 2,498,760 |
| 2017-09-18 | $30.66 | $30.88 | $30.62 | $30.79 | $28.11 | 2,679,370 |
| 2017-09-15 | $31.00 | $31.05 | $30.61 | $30.66 | $27.99 | 2,421,670 |
| 2017-09-14 | $30.99 | $31.05 | $30.82 | $30.92 | $28.23 | 2,795,750 |
| 2017-09-13 | $30.81 | $31.03 | $30.73 | $30.90 | $28.21 | 2,960,790 |
| 2017-09-12 | $31.08 | $31.17 | $30.71 | $30.79 | $28.11 | 3,602,730 |
| 2017-09-11 | $31.24 | $31.29 | $30.97 | $31.01 | $28.31 | 3,672,500 |
| 2017-09-08 | $31.42 | $31.52 | $31.08 | $31.21 | $28.49 | 2,751,440 |
| 2017-09-07 | $31.60 | $31.66 | $31.36 | $31.41 | $28.68 | 2,412,880 |
| 2017-09-06 | $31.37 | $31.60 | $31.25 | $31.59 | $28.84 | 3,916,000 |
| 2017-09-05 | $31.15 | $31.63 | $31.10 | $31.40 | $28.67 | 4,849,410 |
| 2017-09-04 | $31.03 | $31.24 | $30.78 | $31.10 | $28.39 | 4,360,970 |
| 2017-09-01 | $31.20 | $31.35 | $30.80 | $30.99 | $28.29 | 5,541,200 |
| 2017-08-31 | $31.15 | $31.32 | $31.06 | $31.19 | $28.48 | 3,454,260 |
| 2017-08-30 | $31.55 | $31.67 | $31.01 | $31.12 | $28.41 | 4,539,800 |
| 2017-08-29 | $31.72 | $31.78 | $31.40 | $31.55 | $28.80 | 4,056,910 |
| 2017-08-28 | $31.72 | $31.83 | $31.53 | $31.73 | $28.97 | 4,793,800 |
| 2017-08-25 | $31.40 | $31.77 | $31.40 | $31.72 | $28.96 | 2,381,220 |
| 2017-08-24 | $32.20 | $32.20 | $31.44 | $31.62 | $28.87 | 4,378,920 |
| 2017-08-23 | $32.13 | $32.40 | $32.00 | $32.16 | $29.36 | 6,225,160 |
| 2017-08-22 | $32.20 | $33.18 | $31.92 | $33.11 | $30.23 | 8,414,880 |
| 2017-08-21 | $31.85 | $32.43 | $31.75 | $32.02 | $29.23 | 2,463,140 |
| 2017-08-18 | $31.80 | $31.99 | $31.54 | $31.88 | $29.11 | 3,237,330 |
| 2017-08-17 | $31.37 | $32.14 | $31.37 | $31.81 | $29.04 | 3,725,980 |
| 2017-08-16 | $31.49 | $31.49 | $31.22 | $31.36 | $28.63 | 2,020,960 |
| 2017-08-15 | $31.60 | $31.72 | $31.16 | $31.43 | $28.69 | 2,800,940 |
| 2017-08-14 | $31.45 | $31.89 | $31.41 | $31.74 | $28.98 | 4,329,120 |
| 2017-08-11 | $30.61 | $31.86 | $30.61 | $31.57 | $28.82 | 5,596,190 |
| 2017-08-10 | $31.28 | $31.28 | $30.71 | $30.98 | $28.28 | 2,906,100 |
| 2017-08-09 | $31.14 | $31.29 | $31.00 | $31.19 | $28.48 | 4,372,310 |
| 2017-08-08 | $30.56 | $31.25 | $30.53 | $31.08 | $28.38 | 3,757,640 |
| 2017-08-07 | $30.76 | $30.82 | $30.45 | $30.61 | $27.95 | 4,310,430 |
| 2017-08-04 | $30.71 | $30.98 | $30.55 | $30.70 | $28.03 | 2,649,450 |
| 2017-08-03 | $30.55 | $30.87 | $30.55 | $30.71 | $28.04 | 2,649,760 |
| 2017-08-02 | $31.16 | $31.29 | $30.78 | $30.89 | $28.20 | 2,752,200 |
| 2017-08-01 | $30.93 | $31.23 | $30.80 | $31.08 | $28.38 | 3,370,750 |
| 2017-07-31 | $31.00 | $31.10 | $30.74 | $30.93 | $28.24 | 3,350,370 |
| 2017-07-28 | $30.90 | $31.19 | $30.90 | $31.01 | $28.31 | 3,370,280 |
| 2017-07-27 | $31.00 | $31.21 | $30.59 | $30.98 | $28.28 | 4,018,390 |
| 2017-07-26 | $31.27 | $31.46 | $30.97 | $31.06 | $28.36 | 2,291,710 |
| 2017-07-25 | $31.27 | $31.65 | $31.11 | $31.31 | $28.59 | 3,512,140 |
| 2017-07-24 | $31.44 | $31.44 | $30.99 | $31.28 | $28.56 | 5,485,110 |
| 2017-07-21 | $31.35 | $31.68 | $31.12 | $31.42 | $28.69 | 3,339,420 |
| 2017-07-20 | $31.59 | $31.68 | $31.40 | $31.48 | $28.74 | 4,258,260 |
| 2017-07-19 | $31.60 | $31.80 | $31.44 | $31.64 | $28.89 | 5,168,070 |
| 2017-07-18 | $31.30 | $32.05 | $31.26 | $31.86 | $29.09 | 4,041,830 |
| 2017-07-17 | $32.02 | $32.48 | $30.36 | $31.69 | $28.93 | 7,348,170 |
| 2017-07-14 | $32.01 | $32.13 | $31.74 | $32.06 | $29.27 | 5,051,610 |
| 2017-07-13 | $31.24 | $32.75 | $31.24 | $32.24 | $29.43 | 14,049,650 |
| 2017-07-12 | $31.13 | $31.41 | $30.30 | $30.83 | $28.15 | 10,800,720 |
| 2017-07-11 | $31.55 | $31.95 | $31.04 | $31.11 | $28.40 | 15,559,590 |
| 2017-07-10 | $35.18 | $35.18 | $31.61 | $31.77 | $29.01 | 24,509,090 |
| 2017-07-07 | $35.15 | $35.25 | $34.95 | $35.12 | $32.06 | 3,989,410 |
| 2017-07-06 | $35.40 | $35.58 | $34.96 | $35.31 | $32.24 | 5,848,700 |
| 2017-07-05 | $35.30 | $35.71 | $35.15 | $35.58 | $32.48 | 4,885,990 |
| 2017-07-04 | $35.95 | $35.95 | $35.28 | $35.44 | $32.36 | 4,578,060 |
| 2017-07-03 | $36.27 | $36.60 | $35.79 | $36.03 | $32.89 | 4,596,060 |
| 2017-06-30 | $35.88 | $36.28 | $35.73 | $36.24 | $33.09 | 3,517,950 |
| 2017-06-29 | $35.99 | $36.48 | $35.95 | $36.04 | $32.90 | 2,744,790 |
| 2017-06-28 | $36.50 | $36.50 | $36.04 | $36.12 | $32.98 | 3,325,460 |
| 2017-06-27 | $36.39 | $36.69 | $36.12 | $36.47 | $33.30 | 4,198,160 |
| 2017-06-26 | $35.99 | $36.90 | $35.88 | $36.39 | $33.22 | 9,199,710 |
| 2017-06-23 | $35.30 | $35.95 | $34.75 | $35.90 | $32.78 | 4,676,790 |
| 2017-06-22 | $35.76 | $35.95 | $35.19 | $35.35 | $32.27 | 5,701,820 |
| 2017-06-21 | $35.00 | $35.91 | $34.90 | $35.79 | $32.68 | 6,773,160 |
| 2017-06-20 | $34.71 | $35.38 | $34.71 | $34.90 | $31.86 | 4,487,340 |
| 2017-06-19 | $34.67 | $34.88 | $34.46 | $34.82 | $31.79 | 3,338,450 |
| 2017-06-16 | $35.12 | $35.14 | $34.45 | $34.53 | $31.52 | 4,551,830 |
| 2017-06-15 | $34.70 | $35.16 | $34.46 | $35.15 | $32.09 | 4,153,620 |
| 2017-06-14 | $35.64 | $35.96 | $34.57 | $34.63 | $31.62 | 6,074,940 |
| 2017-06-13 | $35.80 | $36.10 | $35.50 | $35.75 | $32.64 | 4,905,660 |
| 2017-06-12 | $35.00 | $36.18 | $34.72 | $35.92 | $32.79 | 7,457,730 |
| 2017-06-09 | $35.30 | $35.78 | $34.96 | $35.17 | $32.11 | 5,723,000 |
| 2017-06-08 | $34.85 | $35.35 | $34.55 | $35.34 | $32.26 | 4,434,230 |
| 2017-06-07 | $34.70 | $35.01 | $34.51 | $34.75 | $31.73 | 7,141,170 |
| 2017-06-06 | $34.00 | $34.52 | $33.93 | $34.51 | $31.51 | 3,760,610 |
| 2017-06-05 | $34.35 | $34.68 | $33.80 | $33.93 | $30.98 | 4,732,200 |
| 2017-06-02 | $34.88 | $34.90 | $34.20 | $34.48 | $31.48 | 3,951,310 |
| 2017-06-01 | $34.88 | $35.17 | $34.30 | $34.94 | $31.90 | 4,903,470 |
| 2017-05-31 | $35.60 | $35.79 | $34.50 | $34.97 | $31.93 | 6,002,650 |
| 2017-05-30 | $35.49 | $35.49 | $35.49 | $35.49 | $32.40 | 0 |
| 2017-05-29 | $35.49 | $35.49 | $35.49 | $35.49 | $32.40 | 0 |
| 2017-05-26 | $35.90 | $35.99 | $35.22 | $35.49 | $32.40 | 4,013,530 |
| 2017-05-25 | $35.64 | $36.20 | $35.49 | $35.80 | $32.68 | 4,984,390 |
| 2017-05-24 | $35.61 | $36.00 | $35.00 | $35.57 | $32.47 | 4,957,970 |
| 2017-05-23 | $34.95 | $36.44 | $34.75 | $35.93 | $32.80 | 9,288,020 |
| 2017-05-22 | $35.62 | $35.88 | $34.42 | $34.99 | $31.94 | 4,806,350 |
| 2017-05-19 | $35.54 | $35.86 | $35.40 | $35.62 | $32.52 | 3,514,710 |
| 2017-05-18 | $35.00 | $35.66 | $34.81 | $35.56 | $32.47 | 3,308,460 |
| 2017-05-17 | $35.88 | $36.20 | $35.00 | $35.32 | $32.25 | 5,295,090 |
| 2017-05-16 | $35.58 | $36.13 | $35.16 | $36.05 | $32.91 | 4,550,610 |
| 2017-05-15 | $34.96 | $35.76 | $34.90 | $35.60 | $32.50 | 4,395,420 |
| 2017-05-12 | $34.78 | $35.22 | $34.65 | $34.96 | $31.92 | 3,399,920 |
| 2017-05-11 | $34.20 | $35.14 | $33.71 | $35.00 | $31.77 | 4,318,990 |
| 2017-05-10 | $34.66 | $34.90 | $34.34 | $34.53 | $31.35 | 3,266,520 |
| 2017-05-09 | $34.75 | $34.99 | $34.01 | $34.47 | $31.29 | 3,155,680 |
| 2017-05-08 | $34.60 | $35.20 | $34.50 | $34.83 | $31.62 | 4,812,880 |
| 2017-05-05 | $35.26 | $35.36 | $34.55 | $34.90 | $31.68 | 5,018,950 |
| 2017-05-04 | $35.45 | $35.57 | $35.10 | $35.36 | $32.10 | 4,577,800 |
| 2017-05-03 | $35.51 | $35.80 | $35.08 | $35.35 | $32.09 | 4,402,460 |
| 2017-05-02 | $36.00 | $36.01 | $35.32 | $35.70 | $32.41 | 4,296,800 |
| 2017-05-01 | $35.92 | $35.92 | $35.92 | $35.92 | $32.61 | 0 |
| 2017-04-28 | $36.30 | $36.32 | $35.50 | $35.92 | $32.61 | 6,813,560 |
| 2017-04-27 | $34.98 | $36.66 | $34.60 | $36.45 | $33.09 | 11,225,160 |
| 2017-04-26 | $35.20 | $35.98 | $34.70 | $34.92 | $31.70 | 9,763,740 |
| 2017-04-25 | $33.86 | $35.51 | $33.67 | $35.21 | $31.96 | 7,620,870 |
| 2017-04-24 | $34.00 | $34.00 | $33.05 | $33.84 | $30.72 | 4,104,460 |
| 2017-04-21 | $33.97 | $34.40 | $33.80 | $34.04 | $30.90 | 4,495,300 |
| 2017-04-20 | $33.90 | $34.69 | $33.73 | $34.10 | $30.96 | 8,689,910 |
| 2017-04-19 | $32.70 | $33.95 | $32.62 | $33.88 | $30.76 | 6,869,980 |
| 2017-04-18 | $32.79 | $33.10 | $32.56 | $32.80 | $29.78 | 4,383,920 |
| 2017-04-17 | $32.60 | $32.96 | $32.39 | $32.63 | $29.62 | 4,358,870 |
| 2017-04-14 | $33.25 | $33.30 | $32.60 | $32.69 | $29.68 | 3,989,730 |
| 2017-04-13 | $33.02 | $33.48 | $33.02 | $33.25 | $30.18 | 3,444,930 |
| 2017-04-12 | $33.40 | $33.47 | $32.95 | $33.02 | $29.97 | 5,411,230 |
| 2017-04-11 | $34.20 | $34.25 | $33.16 | $33.50 | $30.41 | 5,825,300 |
| 2017-04-10 | $34.20 | $34.69 | $33.90 | $34.12 | $30.97 | 3,945,410 |
| 2017-04-07 | $33.75 | $34.50 | $33.63 | $34.22 | $31.06 | 5,676,160 |
| 2017-04-06 | $33.78 | $33.99 | $33.38 | $33.94 | $30.81 | 5,014,560 |
| 2017-04-05 | $33.50 | $34.46 | $33.50 | $33.80 | $30.68 | 5,242,690 |
| 2017-04-04 | $33.54 | $33.54 | $33.54 | $33.54 | $30.45 | 0 |
| 2017-04-03 | $33.54 | $33.54 | $33.54 | $33.54 | $30.45 | 0 |
| 2017-03-31 | $33.07 | $33.64 | $33.05 | $33.54 | $30.45 | 3,922,310 |
| 2017-03-30 | $33.94 | $34.00 | $32.86 | $33.09 | $30.04 | 4,584,900 |
| 2017-03-29 | $33.61 | $34.18 | $33.30 | $34.07 | $30.93 | 5,375,980 |
| 2017-03-28 | $33.74 | $33.80 | $33.49 | $33.61 | $30.51 | 3,738,070 |
| 2017-03-27 | $33.80 | $33.88 | $33.23 | $33.70 | $30.59 | 5,630,900 |
| 2017-03-24 | $34.01 | $34.18 | $33.52 | $33.80 | $30.68 | 6,986,080 |
| 2017-03-23 | $34.33 | $34.82 | $33.80 | $34.26 | $31.10 | 6,365,190 |
| 2017-03-22 | $33.30 | $34.34 | $33.21 | $34.22 | $31.06 | 9,413,930 |
| 2017-03-21 | $32.76 | $33.54 | $32.58 | $33.50 | $30.41 | 7,027,230 |
| 2017-03-20 | $32.05 | $32.90 | $31.98 | $32.81 | $29.78 | 5,966,070 |
| 2017-03-17 | $32.53 | $32.54 | $31.99 | $32.04 | $29.09 | 3,654,610 |
| 2017-03-16 | $32.52 | $32.75 | $32.26 | $32.45 | $29.46 | 4,260,850 |
| 2017-03-15 | $32.58 | $32.67 | $32.16 | $32.62 | $29.61 | 5,128,900 |
| 2017-03-14 | $33.47 | $33.55 | $32.12 | $32.58 | $29.58 | 5,213,540 |
| 2017-03-13 | $33.12 | $33.52 | $32.92 | $33.45 | $30.37 | 4,196,320 |
| 2017-03-10 | $33.11 | $33.23 | $32.92 | $33.12 | $30.07 | 2,669,350 |
| 2017-03-09 | $33.44 | $33.44 | $33.03 | $33.23 | $30.17 | 2,266,790 |
| 2017-03-08 | $33.15 | $33.50 | $32.91 | $33.46 | $30.37 | 4,997,110 |
| 2017-03-07 | $33.00 | $33.16 | $32.74 | $33.12 | $30.07 | 3,346,000 |
| 2017-03-06 | $32.80 | $33.05 | $32.62 | $32.98 | $29.94 | 3,193,980 |
| 2017-03-03 | $32.64 | $32.80 | $32.42 | $32.77 | $29.75 | 3,420,430 |
| 2017-03-02 | $32.89 | $32.97 | $32.63 | $32.68 | $29.67 | 2,626,110 |
| 2017-03-01 | $32.95 | $33.07 | $32.70 | $32.87 | $29.84 | 3,093,400 |
| 2017-02-28 | $33.18 | $33.18 | $32.60 | $32.86 | $29.83 | 3,122,690 |
| 2017-02-27 | $33.77 | $34.07 | $33.00 | $33.08 | $30.03 | 3,601,730 |
| 2017-02-24 | $33.79 | $34.08 | $33.68 | $33.78 | $30.66 | 4,749,380 |
| 2017-02-23 | $33.56 | $33.87 | $33.29 | $33.76 | $30.65 | 4,439,970 |
| 2017-02-22 | $33.58 | $33.58 | $33.27 | $33.56 | $30.46 | 3,499,920 |
| 2017-02-21 | $33.55 | $33.79 | $33.30 | $33.46 | $30.37 | 4,209,240 |
| 2017-02-20 | $32.87 | $33.50 | $32.69 | $33.48 | $30.39 | 3,796,760 |
| 2017-02-17 | $33.05 | $33.10 | $32.81 | $32.93 | $29.89 | 2,462,340 |
| 2017-02-16 | $33.09 | $33.26 | $32.92 | $33.05 | $30.00 | 2,889,440 |
| 2017-02-15 | $33.60 | $33.88 | $33.05 | $33.10 | $30.05 | 4,877,220 |
| 2017-02-14 | $32.90 | $33.64 | $32.78 | $33.62 | $30.52 | 7,383,870 |
| 2017-02-13 | $32.63 | $32.90 | $32.52 | $32.90 | $29.87 | 5,419,090 |
| 2017-02-10 | $32.95 | $33.29 | $32.78 | $32.81 | $29.78 | 5,558,790 |
| 2017-02-09 | $32.45 | $32.68 | $32.25 | $32.64 | $29.63 | 3,657,170 |
| 2017-02-08 | $32.35 | $32.60 | $32.30 | $32.44 | $29.45 | 3,126,640 |
| 2017-02-07 | $32.43 | $32.55 | $32.21 | $32.35 | $29.37 | 3,109,640 |
| 2017-02-06 | $32.50 | $32.63 | $32.35 | $32.48 | $29.48 | 3,479,380 |
| 2017-02-03 | $32.65 | $32.66 | $32.22 | $32.48 | $29.48 | 1,947,420 |
| 2017-02-02 | $32.63 | $32.63 | $32.63 | $32.63 | $29.62 | 0 |
| 2017-02-01 | $32.63 | $32.63 | $32.63 | $32.63 | $29.62 | 0 |
| 2017-01-31 | $32.63 | $32.63 | $32.63 | $32.63 | $29.62 | 0 |
| 2017-01-30 | $32.63 | $32.63 | $32.63 | $32.63 | $29.62 | 0 |
| 2017-01-27 | $32.63 | $32.63 | $32.63 | $32.63 | $29.62 | 0 |
| 2017-01-26 | $32.48 | $32.97 | $32.48 | $32.63 | $29.62 | 3,076,190 |
| 2017-01-25 | $31.84 | $32.62 | $31.74 | $32.59 | $29.58 | 4,456,600 |
| 2017-01-24 | $32.20 | $32.40 | $31.85 | $31.93 | $28.99 | 2,969,680 |
| 2017-01-23 | $31.90 | $32.75 | $31.90 | $32.40 | $29.41 | 4,812,630 |
| 2017-01-20 | $31.42 | $32.20 | $31.42 | $31.95 | $29.00 | 4,789,350 |
| 2017-01-19 | $31.26 | $31.92 | $31.10 | $31.42 | $28.52 | 4,248,070 |
| 2017-01-18 | $31.10 | $31.54 | $30.71 | $31.37 | $28.48 | 5,935,060 |
| 2017-01-17 | $31.82 | $31.82 | $31.82 | $31.82 | $28.89 | 0 |
| 2017-01-16 | $31.82 | $31.82 | $31.82 | $31.82 | $28.89 | 0 |
| 2017-01-13 | $31.82 | $31.82 | $31.82 | $31.82 | $28.89 | 0 |
| 2017-01-12 | $31.82 | $31.82 | $31.82 | $31.82 | $28.89 | 0 |
| 2017-01-11 | $31.82 | $31.82 | $31.82 | $31.82 | $28.89 | 0 |
| 2017-01-10 | $31.50 | $32.25 | $31.49 | $31.82 | $28.89 | 6,808,800 |
| 2017-01-09 | $30.41 | $32.01 | $30.41 | $31.49 | $28.59 | 8,506,260 |
| 2017-01-06 | $30.57 | $30.68 | $30.40 | $30.51 | $27.70 | 2,933,610 |
| 2017-01-05 | $30.47 | $30.60 | $30.32 | $30.49 | $27.68 | 2,056,510 |
| 2017-01-04 | $30.30 | $30.51 | $30.20 | $30.46 | $27.65 | 3,785,140 |
| 2017-01-03 | $30.11 | $30.21 | $30.00 | $30.17 | $27.39 | 3,760,460 |
| 2017-01-02 | $30.10 | $30.10 | $30.10 | $30.10 | $27.32 | 0 |
| 2016-12-30 | $29.95 | $30.15 | $29.85 | $30.10 | $27.32 | 3,261,100 |
| 2016-12-29 | $30.39 | $30.39 | $29.75 | $29.95 | $27.19 | 3,761,790 |
| 2016-12-28 | $30.63 | $30.63 | $30.27 | $30.36 | $27.56 | 2,200,210 |
| 2016-12-27 | $30.44 | $30.67 | $30.30 | $30.64 | $27.81 | 2,263,910 |
| 2016-12-26 | $30.49 | $30.52 | $29.82 | $30.44 | $27.63 | 2,575,070 |
| 2016-12-23 | $30.61 | $30.66 | $30.41 | $30.49 | $27.68 | 1,574,530 |
| 2016-12-22 | $30.50 | $30.75 | $30.37 | $30.61 | $27.79 | 1,959,550 |
| 2016-12-21 | $30.50 | $30.76 | $30.41 | $30.57 | $27.75 | 2,662,100 |
| 2016-12-20 | $30.48 | $30.61 | $30.33 | $30.52 | $27.71 | 1,480,760 |
| 2016-12-19 | $30.01 | $30.71 | $29.91 | $30.60 | $27.78 | 3,740,680 |
| 2016-12-16 | $30.05 | $30.25 | $29.90 | $30.02 | $27.25 | 1,980,760 |
| 2016-12-15 | $29.90 | $30.40 | $29.90 | $30.08 | $27.31 | 2,777,080 |
| 2016-12-14 | $30.70 | $30.70 | $29.93 | $30.02 | $27.25 | 3,772,080 |
| 2016-12-13 | $30.40 | $30.83 | $29.80 | $30.73 | $27.90 | 5,068,250 |
| 2016-12-12 | $31.55 | $31.85 | $30.28 | $30.38 | $27.58 | 5,487,670 |
| 2016-12-09 | $32.49 | $32.49 | $31.66 | $31.77 | $28.84 | 4,967,350 |
| 2016-12-08 | $32.33 | $33.55 | $32.05 | $32.51 | $29.51 | 8,401,240 |
| 2016-12-07 | $31.96 | $32.10 | $31.62 | $32.01 | $29.06 | 3,164,860 |
| 2016-12-06 | $32.08 | $32.08 | $31.68 | $31.87 | $28.93 | 2,494,500 |
| 2016-12-05 | $31.88 | $32.10 | $31.65 | $31.92 | $28.98 | 4,437,430 |
| 2016-12-02 | $31.54 | $32.08 | $31.40 | $31.76 | $28.83 | 3,953,770 |
| 2016-12-01 | $31.09 | $31.62 | $31.08 | $31.51 | $28.60 | 3,608,570 |
| 2016-11-30 | $31.69 | $31.69 | $31.26 | $31.27 | $28.39 | 2,853,030 |
| 2016-11-29 | $31.50 | $32.10 | $31.32 | $31.73 | $28.80 | 4,108,720 |
| 2016-11-28 | $31.31 | $31.79 | $31.31 | $31.50 | $28.59 | 2,890,500 |
| 2016-11-25 | $31.34 | $31.58 | $31.14 | $31.41 | $28.51 | 3,592,940 |
| 2016-11-24 | $30.66 | $31.64 | $30.40 | $31.53 | $28.62 | 5,882,630 |
| 2016-11-23 | $31.00 | $31.00 | $30.61 | $30.70 | $27.87 | 2,087,640 |
| 2016-11-22 | $30.96 | $31.04 | $30.81 | $30.97 | $28.11 | 2,659,650 |
| 2016-11-21 | $30.95 | $31.21 | $30.71 | $30.92 | $28.07 | 3,877,670 |
| 2016-11-18 | $31.30 | $31.34 | $31.05 | $31.08 | $28.21 | 1,971,670 |
| 2016-11-17 | $31.40 | $31.50 | $31.08 | $31.26 | $28.38 | 1,648,340 |
| 2016-11-16 | $31.44 | $31.47 | $31.28 | $31.37 | $28.48 | 1,946,560 |
| 2016-11-15 | $31.38 | $31.39 | $31.05 | $31.36 | $28.47 | 1,934,990 |
| 2016-11-14 | $31.44 | $31.67 | $31.20 | $31.38 | $28.49 | 3,141,500 |
| 2016-11-11 | $31.37 | $31.46 | $31.11 | $31.25 | $28.37 | 2,842,670 |
| 2016-11-10 | $31.18 | $31.50 | $30.95 | $31.37 | $28.48 | 3,169,700 |
| 2016-11-09 | $31.53 | $31.60 | $30.71 | $30.81 | $27.97 | 3,817,890 |
| 2016-11-08 | $31.44 | $31.65 | $31.25 | $31.59 | $28.68 | 2,127,700 |
| 2016-11-07 | $31.41 | $31.50 | $31.09 | $31.27 | $28.39 | 2,828,310 |
| 2016-11-04 | $31.95 | $32.09 | $31.42 | $31.48 | $28.58 | 3,261,430 |
| 2016-11-03 | $31.98 | $32.25 | $31.72 | $32.06 | $29.10 | 3,141,670 |
| 2016-11-02 | $32.41 | $32.41 | $31.87 | $31.98 | $29.03 | 3,037,130 |
| 2016-11-01 | $32.33 | $32.43 | $32.10 | $32.41 | $29.42 | 4,073,870 |
| 2016-10-31 | $32.45 | $32.46 | $32.15 | $32.33 | $29.35 | 0 |
| 2016-10-28 | $31.96 | $32.58 | $31.83 | $32.29 | $29.31 | 4,505,570 |
| 2016-10-27 | $31.70 | $32.00 | $31.50 | $31.80 | $28.87 | 2,034,330 |
| 2016-10-26 | $31.89 | $32.00 | $31.58 | $31.65 | $28.73 | 2,400,510 |
| 2016-10-25 | $31.86 | $32.05 | $31.78 | $31.85 | $28.91 | 3,353,870 |
| 2016-10-24 | $31.67 | $31.98 | $31.51 | $31.83 | $28.89 | 2,834,130 |
| 2016-10-21 | $31.82 | $31.95 | $31.50 | $31.59 | $28.68 | 1,966,060 |
| 2016-10-20 | $31.90 | $31.94 | $31.69 | $31.82 | $28.89 | 1,635,500 |
| 2016-10-19 | $32.10 | $32.20 | $31.77 | $31.88 | $28.94 | 2,273,770 |
| 2016-10-18 | $31.30 | $32.28 | $31.15 | $32.19 | $29.22 | 4,671,650 |
| 2016-10-17 | $31.60 | $31.79 | $31.20 | $31.28 | $28.40 | 3,057,670 |
| 2016-10-14 | $31.88 | $31.88 | $31.22 | $31.61 | $28.69 | 2,361,870 |
| 2016-10-13 | $32.00 | $32.00 | $31.50 | $31.64 | $28.72 | 2,519,830 |
| 2016-10-12 | $31.90 | $32.10 | $31.67 | $31.89 | $28.95 | 2,052,650 |
| 2016-10-11 | $31.88 | $31.95 | $31.68 | $31.92 | $28.98 | 1,945,560 |
| 2016-10-10 | $31.14 | $31.98 | $31.13 | $31.88 | $28.94 | 2,510,070 |
| 2016-10-07 | $31.02 | $31.02 | $31.02 | $31.02 | $28.16 | 0 |
| 2016-10-06 | $31.02 | $31.02 | $31.02 | $31.02 | $28.16 | 0 |
| 2016-10-05 | $31.02 | $31.02 | $31.02 | $31.02 | $28.16 | 0 |
| 2016-10-04 | $31.02 | $31.02 | $31.02 | $31.02 | $28.16 | 0 |
| 2016-10-03 | $31.02 | $31.02 | $31.02 | $31.02 | $28.16 | 0 |
| 2016-09-30 | $30.90 | $31.27 | $30.76 | $31.02 | $28.16 | 3,454,200 |
| 2016-09-29 | $31.53 | $31.73 | $30.80 | $30.94 | $28.09 | 3,992,950 |
| 2016-09-28 | $30.77 | $31.78 | $30.75 | $31.63 | $28.71 | 4,310,550 |
| 2016-09-27 | $30.70 | $30.89 | $30.47 | $30.76 | $27.92 | 1,871,310 |
| 2016-09-26 | $31.58 | $31.88 | $30.15 | $30.60 | $27.78 | 2,941,240 |
| 2016-09-23 | $31.88 | $31.90 | $31.50 | $31.56 | $28.65 | 2,272,160 |
| 2016-09-22 | $32.30 | $32.58 | $31.70 | $31.80 | $28.87 | 3,138,100 |
| 2016-09-21 | $32.40 | $32.40 | $32.05 | $32.09 | $29.13 | 1,803,640 |
| 2016-09-20 | $32.80 | $33.06 | $32.27 | $32.40 | $29.41 | 2,439,980 |
| 2016-09-19 | $32.60 | $33.10 | $32.50 | $32.87 | $29.84 | 1,647,700 |
| 2016-09-16 | $32.65 | $32.65 | $32.65 | $32.65 | $29.64 | 0 |
| 2016-09-15 | $32.65 | $32.65 | $32.65 | $32.65 | $29.64 | 0 |
| 2016-09-14 | $31.90 | $32.78 | $31.73 | $32.65 | $29.64 | 3,839,140 |
| 2016-09-13 | $32.08 | $32.36 | $31.55 | $32.16 | $29.19 | 3,160,220 |
| 2016-09-12 | $32.25 | $32.50 | $31.03 | $31.85 | $28.91 | 4,875,570 |
| 2016-09-09 | $33.54 | $33.54 | $32.71 | $32.99 | $29.95 | 3,460,490 |
| 2016-09-08 | $33.88 | $33.90 | $32.99 | $33.59 | $30.49 | 2,792,360 |
| 2016-09-07 | $34.15 | $34.57 | $33.58 | $33.75 | $30.64 | 4,520,510 |
| 2016-09-06 | $33.40 | $34.47 | $33.37 | $34.12 | $30.97 | 7,636,210 |
| 2016-09-05 | $32.90 | $33.95 | $32.41 | $33.55 | $30.46 | 5,654,540 |
| 2016-09-02 | $32.45 | $33.76 | $32.45 | $32.57 | $29.57 | 5,004,250 |
| 2016-09-01 | $33.03 | $33.98 | $32.68 | $32.79 | $29.77 | 6,653,590 |
| 2016-08-31 | $32.00 | $33.40 | $31.76 | $33.35 | $30.27 | 8,415,880 |
| 2016-08-30 | $31.43 | $32.09 | $31.33 | $31.91 | $28.97 | 4,317,100 |
| 2016-08-29 | $31.20 | $31.49 | $30.95 | $31.44 | $28.54 | 4,063,760 |
| 2016-08-26 | $31.15 | $31.47 | $30.91 | $31.29 | $28.40 | 4,050,270 |
| 2016-08-25 | $31.59 | $31.60 | $30.72 | $31.05 | $28.19 | 4,276,210 |
| 2016-08-24 | $31.97 | $32.15 | $31.72 | $31.87 | $28.93 | 3,432,380 |
| 2016-08-23 | $31.33 | $32.19 | $31.33 | $31.89 | $28.95 | 4,818,430 |
| 2016-08-22 | $31.89 | $32.34 | $31.51 | $31.54 | $28.63 | 4,368,170 |
| 2016-08-19 | $31.78 | $31.98 | $31.55 | $31.73 | $28.80 | 4,154,960 |
| 2016-08-18 | $32.14 | $32.36 | $31.33 | $31.37 | $28.48 | 5,384,640 |
| 2016-08-17 | $31.81 | $32.43 | $31.65 | $32.14 | $29.18 | 6,063,550 |
| 2016-08-16 | $31.60 | $32.10 | $31.49 | $31.65 | $28.73 | 5,391,360 |
| 2016-08-15 | $31.53 | $32.00 | $30.95 | $31.53 | $28.62 | 7,549,650 |
| 2016-08-12 | $31.08 | $31.30 | $30.80 | $31.27 | $28.39 | 3,344,280 |
| 2016-08-11 | $31.40 | $31.50 | $30.65 | $31.01 | $28.15 | 6,938,170 |
| 2016-08-10 | $32.03 | $32.76 | $31.56 | $31.79 | $28.86 | 8,100,590 |
| 2016-08-09 | $32.24 | $32.44 | $31.87 | $32.25 | $29.28 | 8,602,790 |
| 2016-08-08 | $32.30 | $32.60 | $31.25 | $32.55 | $29.55 | 16,648,740 |
| 2016-08-05 | $33.18 | $33.18 | $31.50 | $32.61 | $29.60 | 36,185,300 |
| 2016-08-04 | $30.16 | $30.16 | $30.16 | $30.16 | $27.38 | 190,890 |
| 2016-08-03 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-08-02 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-08-01 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-29 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-28 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-27 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-26 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-25 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-21 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-20 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-19 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-18 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-15 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-14 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-13 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-12 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-11 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-08 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-07 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-06 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-05 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-04 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-07-01 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-06-30 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-06-29 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-06-28 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-06-27 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-06-24 | $27.52 | $27.52 | $27.52 | $27.52 | $24.98 | 0 |
| 2016-06-23 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-21 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-20 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-17 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-16 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-15 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-14 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-13 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-10 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-09 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-08 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-07 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-06 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-03 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-02 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-06-01 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-31 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-30 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-27 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-26 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-25 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-24 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-23 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-20 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-19 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-18 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-17 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-16 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-13 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-12 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-11 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-10 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-09 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-06 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-05 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-04 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-03 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-05-02 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-29 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-28 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-27 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-26 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-25 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-21 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-20 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-19 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-18 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-15 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-14 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-13 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-12 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-11 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-08 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-07 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-06 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-05 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-04 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-04-01 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-31 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-30 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-29 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-28 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-25 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-24 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-23 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-21 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-18 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-17 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-16 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-15 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-14 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-11 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-10 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-09 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-08 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-07 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-04 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-03 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-02 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-03-01 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-29 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-26 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-25 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-24 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-23 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-19 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-18 | $27.52 | $27.52 | $27.52 | $27.52 | $24.89 | 0 |
| 2016-02-17 | $27.72 | $27.72 | $27.37 | $27.52 | $24.89 | 3,237,660 |
| 2016-02-16 | $26.88 | $27.97 | $26.81 | $27.81 | $25.15 | 4,471,860 |
| 2016-02-15 | $26.38 | $27.38 | $25.62 | $26.64 | $24.10 | 4,547,570 |
| 2016-02-12 | $27.05 | $27.05 | $27.05 | $27.05 | $24.47 | 0 |
| 2016-02-11 | $27.05 | $27.05 | $27.05 | $27.05 | $24.47 | 0 |
| 2016-02-10 | $27.05 | $27.05 | $27.05 | $27.05 | $24.47 | 0 |
| 2016-02-09 | $27.05 | $27.05 | $27.05 | $27.05 | $24.47 | 0 |
| 2016-02-08 | $27.05 | $27.05 | $27.05 | $27.05 | $24.47 | 0 |
| 2016-02-05 | $26.93 | $27.30 | $26.73 | $27.05 | $24.47 | 2,401,840 |
| 2016-02-04 | $26.48 | $26.95 | $26.20 | $26.91 | $24.34 | 3,886,660 |
| 2016-02-03 | $25.55 | $26.57 | $25.27 | $26.27 | $23.76 | 3,384,240 |
| 2016-02-02 | $25.25 | $26.14 | $25.14 | $26.04 | $23.55 | 3,930,020 |
| 2016-02-01 | $25.60 | $25.77 | $24.80 | $25.14 | $22.74 | 3,914,920 |
| 2016-01-29 | $25.21 | $26.18 | $24.75 | $25.84 | $23.37 | 6,826,250 |
| 2016-01-28 | $26.96 | $26.96 | $24.90 | $25.05 | $22.66 | 4,911,790 |
| 2016-01-27 | $27.50 | $27.86 | $25.60 | $27.15 | $24.56 | 6,338,930 |
| 2016-01-26 | $28.50 | $29.20 | $27.40 | $27.69 | $25.05 | 6,644,230 |
| 2016-01-25 | $29.79 | $29.80 | $28.38 | $28.80 | $26.05 | 6,285,870 |
| 2016-01-22 | $29.45 | $29.99 | $28.27 | $29.44 | $26.63 | 4,710,040 |
| 2016-01-21 | $29.50 | $30.63 | $29.00 | $29.11 | $26.33 | 4,703,830 |
| 2016-01-20 | $30.82 | $31.57 | $30.10 | $30.26 | $27.37 | 5,593,390 |
| 2016-01-19 | $29.29 | $31.18 | $29.25 | $31.06 | $28.09 | 7,176,710 |
| 2016-01-18 | $28.50 | $29.88 | $28.21 | $29.19 | $26.40 | 4,135,500 |
| 2016-01-15 | $30.48 | $30.99 | $28.70 | $28.91 | $26.15 | 5,069,210 |
| 2016-01-14 | $29.20 | $30.94 | $28.50 | $30.77 | $27.83 | 7,040,110 |
| 2016-01-13 | $32.60 | $32.89 | $29.80 | $29.90 | $27.04 | 7,411,290 |
| 2016-01-12 | $32.40 | $33.48 | $31.91 | $32.13 | $29.06 | 5,916,200 |
| 2016-01-11 | $35.20 | $35.42 | $32.64 | $32.64 | $29.52 | 13,461,300 |
| 2016-01-08 | $37.05 | $37.30 | $34.50 | $36.27 | $32.81 | 10,609,140 |
| 2016-01-07 | $38.15 | $38.18 | $35.10 | $35.26 | $31.89 | 2,469,950 |
| 2016-01-06 | $38.85 | $39.87 | $38.35 | $38.98 | $35.26 | 17,035,390 |
| 2016-01-05 | $35.10 | $38.50 | $35.01 | $38.30 | $34.64 | 13,681,780 |
| 2016-01-04 | $38.11 | $39.50 | $35.18 | $35.59 | $32.19 | 13,605,570 |
| 2016-01-01 | $37.92 | $37.92 | $37.92 | $37.92 | $34.30 | 0 |
| 2015-12-31 | $37.19 | $38.77 | $37.18 | $37.92 | $34.30 | 11,951,450 |
| 2015-12-30 | $37.64 | $37.80 | $36.65 | $37.44 | $33.86 | 6,878,050 |
| 2015-12-29 | $36.40 | $37.66 | $36.01 | $37.64 | $34.04 | 9,417,720 |
| 2015-12-28 | $35.40 | $37.96 | $35.32 | $36.44 | $32.96 | 19,285,140 |
| 2015-12-25 | $35.15 | $35.45 | $34.96 | $35.23 | $31.87 | 4,760,900 |
| 2015-12-24 | $35.46 | $35.70 | $34.66 | $35.18 | $31.82 | 5,527,990 |
| 2015-12-23 | $35.14 | $36.35 | $34.90 | $35.55 | $32.15 | 11,729,070 |
| 2015-12-22 | $35.00 | $35.55 | $34.60 | $35.03 | $31.68 | 7,142,830 |
| 2015-12-21 | $34.07 | $35.38 | $34.00 | $34.84 | $31.51 | 8,598,850 |
| 2015-12-18 | $34.55 | $34.69 | $34.01 | $34.10 | $30.84 | 5,186,930 |
| 2015-12-17 | $34.27 | $34.75 | $34.26 | $34.62 | $31.31 | 5,808,330 |
| 2015-12-16 | $34.35 | $34.65 | $34.15 | $34.18 | $30.92 | 4,023,660 |
| 2015-12-15 | $34.00 | $34.85 | $33.81 | $34.45 | $31.16 | 5,967,530 |
| 2015-12-14 | $33.35 | $34.39 | $32.50 | $34.19 | $30.92 | 6,902,970 |
| 2015-12-11 | $33.01 | $33.70 | $32.62 | $33.48 | $30.28 | 5,802,580 |
| 2015-12-10 | $33.40 | $33.52 | $33.00 | $33.24 | $30.07 | 4,370,160 |
| 2015-12-09 | $33.47 | $33.65 | $33.11 | $33.20 | $30.03 | 3,143,980 |
| 2015-12-08 | $34.37 | $34.37 | $33.25 | $33.54 | $30.34 | 6,257,650 |
| 2015-12-07 | $34.40 | $34.51 | $33.85 | $34.48 | $31.19 | 7,206,150 |
| 2015-12-04 | $34.31 | $35.40 | $34.31 | $34.57 | $31.27 | 9,488,810 |
| 2015-12-03 | $33.40 | $34.79 | $33.23 | $34.78 | $31.46 | 10,857,710 |
| 2015-12-02 | $32.61 | $33.48 | $32.45 | $33.43 | $30.24 | 9,785,200 |
| 2015-12-01 | $32.99 | $33.07 | $32.18 | $32.74 | $29.61 | 6,257,860 |
| 2015-11-30 | $32.48 | $32.99 | $31.53 | $32.97 | $29.82 | 8,678,680 |
| 2015-11-27 | $33.00 | $33.00 | $31.90 | $32.54 | $29.43 | 12,904,750 |
| 2015-11-26 | $33.63 | $33.70 | $32.89 | $32.97 | $29.82 | 9,501,960 |
| 2015-11-25 | $33.16 | $33.66 | $32.90 | $33.40 | $30.21 | 7,918,720 |
| 2015-11-24 | $33.65 | $33.65 | $32.80 | $33.21 | $30.04 | 5,444,560 |
| 2015-11-23 | $33.85 | $34.29 | $33.44 | $33.54 | $30.34 | 5,259,460 |
| 2015-11-20 | $33.75 | $34.10 | $33.60 | $34.04 | $30.79 | 4,933,090 |
| 2015-11-19 | $33.30 | $33.80 | $33.13 | $33.75 | $30.53 | 3,672,410 |
| 2015-11-18 | $33.52 | $34.22 | $33.06 | $33.19 | $30.02 | 5,036,240 |
| 2015-11-17 | $33.81 | $34.20 | $33.48 | $33.53 | $30.33 | 5,797,080 |
| 2015-11-16 | $32.76 | $33.68 | $32.61 | $33.65 | $30.44 | 4,618,510 |
| 2015-11-13 | $33.79 | $34.16 | $33.28 | $33.35 | $30.16 | 7,734,400 |
| 2015-11-12 | $35.35 | $35.65 | $33.78 | $34.23 | $30.96 | 9,319,700 |
| 2015-11-11 | $34.95 | $35.28 | $34.80 | $35.16 | $31.80 | 8,166,550 |
| 2015-11-10 | $35.50 | $35.99 | $34.80 | $35.09 | $31.74 | 8,363,700 |
| 2015-11-09 | $34.60 | $36.70 | $34.00 | $35.54 | $32.15 | 15,071,720 |
| 2015-11-06 | $34.79 | $35.10 | $34.51 | $35.05 | $31.70 | 9,754,320 |
| 2015-11-05 | $34.39 | $35.58 | $34.11 | $34.81 | $31.49 | 11,270,700 |
| 2015-11-04 | $32.79 | $34.50 | $32.76 | $34.49 | $31.20 | 10,203,120 |
| 2015-11-03 | $32.96 | $33.24 | $32.31 | $32.52 | $29.41 | 4,572,800 |
| 2015-11-02 | $33.21 | $33.58 | $32.86 | $32.95 | $29.80 | 4,598,290 |
| 2015-10-30 | $33.95 | $34.10 | $33.09 | $33.67 | $30.45 | 4,956,940 |
| 2015-10-29 | $33.79 | $34.53 | $33.46 | $33.91 | $30.67 | 6,406,700 |
| 2015-10-28 | $34.00 | $34.42 | $33.21 | $33.37 | $30.18 | 6,552,300 |
| 2015-10-27 | $35.01 | $35.01 | $33.00 | $34.59 | $31.29 | 11,790,320 |
| 2015-10-26 | $36.90 | $36.92 | $34.95 | $35.25 | $31.88 | 12,444,550 |
| 2015-10-23 | $37.10 | $37.50 | $35.70 | $36.36 | $32.89 | 14,128,950 |
| 2015-10-22 | $34.15 | $36.95 | $34.15 | $36.78 | $33.27 | 11,234,200 |
| 2015-10-21 | $37.00 | $37.90 | $34.40 | $34.82 | $31.49 | 22,228,760 |
| 2015-10-20 | $33.84 | $34.85 | $33.81 | $34.73 | $31.41 | 10,385,630 |
| 2015-10-19 | $34.99 | $34.99 | $33.33 | $33.83 | $30.60 | 6,997,420 |
| 2015-10-16 | $34.00 | $35.86 | $33.88 | $34.63 | $31.32 | 9,275,420 |
| 2015-10-15 | $32.01 | $33.66 | $32.00 | $33.45 | $30.26 | 8,561,360 |
| 2015-10-14 | $32.68 | $32.98 | $32.11 | $32.17 | $29.10 | 4,281,380 |
| 2015-10-13 | $32.00 | $32.96 | $31.86 | $32.67 | $29.55 | 5,359,590 |
| 2015-10-12 | $30.88 | $33.17 | $30.88 | $32.24 | $29.16 | 9,263,020 |
| 2015-10-09 | $30.70 | $30.77 | $30.30 | $30.66 | $27.73 | 4,422,090 |
| 2015-10-08 | $30.36 | $30.83 | $30.18 | $30.60 | $27.68 | 5,314,120 |
| 2015-10-07 | $29.33 | $29.33 | $29.33 | $29.33 | $26.53 | 0 |
| 2015-10-06 | $29.33 | $29.33 | $29.33 | $29.33 | $26.53 | 0 |
| 2015-10-05 | $29.33 | $29.33 | $29.33 | $29.33 | $26.53 | 0 |
| 2015-10-02 | $29.33 | $29.33 | $29.33 | $29.33 | $26.53 | 0 |
| 2015-10-01 | $29.33 | $29.33 | $29.33 | $29.33 | $26.53 | 0 |
| 2015-09-30 | $29.00 | $29.46 | $28.89 | $29.33 | $26.53 | 2,806,280 |
| 2015-09-29 | $29.05 | $29.56 | $28.79 | $29.13 | $26.35 | 4,158,820 |
| 2015-09-28 | $29.83 | $30.10 | $28.72 | $29.98 | $27.12 | 5,425,800 |
| 2015-09-25 | $30.36 | $31.33 | $29.90 | $30.13 | $27.25 | 10,102,030 |
| 2015-09-24 | $29.65 | $30.18 | $29.41 | $29.90 | $27.04 | 3,890,230 |
| 2015-09-23 | $29.80 | $30.00 | $29.28 | $29.63 | $26.80 | 5,413,060 |
| 2015-09-22 | $30.46 | $30.88 | $29.70 | $30.33 | $27.43 | 5,400,600 |
| 2015-09-21 | $29.40 | $30.47 | $29.03 | $30.38 | $27.48 | 4,728,060 |
| 2015-09-18 | $29.73 | $29.90 | $28.70 | $29.49 | $26.67 | 4,333,360 |
| 2015-09-17 | $30.14 | $30.99 | $29.20 | $29.42 | $26.61 | 6,661,160 |
| 2015-09-16 | $28.15 | $30.80 | $28.15 | $30.70 | $27.77 | 5,922,800 |
| 2015-09-15 | $29.29 | $29.35 | $28.00 | $28.08 | $25.40 | 7,292,180 |
| 2015-09-14 | $34.47 | $34.88 | $29.89 | $29.90 | $27.04 | 10,913,380 |
| 2015-09-11 | $33.16 | $33.71 | $32.36 | $33.21 | $30.04 | 6,798,060 |
| 2015-09-10 | $33.74 | $34.97 | $33.51 | $33.57 | $30.36 | 8,564,300 |
| 2015-09-09 | $33.30 | $34.15 | $32.22 | $33.56 | $30.35 | 8,435,240 |
| 2015-09-08 | $30.75 | $33.49 | $30.71 | $33.06 | $29.90 | 5,338,560 |
| 2015-09-07 | $31.00 | $32.67 | $30.92 | $31.29 | $28.30 | 6,695,300 |
| 2015-09-04 | $30.74 | $30.74 | $30.74 | $30.74 | $27.80 | 0 |
| 2015-09-03 | $30.74 | $30.74 | $30.74 | $30.74 | $27.80 | 0 |
| 2015-09-02 | $28.51 | $31.39 | $28.05 | $30.74 | $27.80 | 12,330,550 |
| 2015-09-01 | $33.11 | $33.96 | $29.76 | $29.90 | $27.04 | 11,651,480 |
| 2015-08-31 | $35.30 | $35.30 | $32.66 | $33.06 | $29.90 | 8,539,690 |
| 2015-08-28 | $34.13 | $36.00 | $33.81 | $35.99 | $32.55 | 10,746,550 |
| 2015-08-27 | $30.80 | $32.97 | $30.30 | $32.97 | $29.82 | 11,438,700 |
| 2015-08-26 | $30.20 | $31.60 | $28.05 | $29.97 | $27.11 | 12,002,380 |
| 2015-08-25 | $29.30 | $32.00 | $29.29 | $29.30 | $26.50 | 14,953,610 |
| 2015-08-24 | $34.10 | $34.15 | $32.54 | $32.54 | $29.43 | 13,669,510 |
| 2015-08-21 | $37.73 | $38.76 | $35.96 | $36.16 | $32.71 | 10,544,230 |
| 2015-08-20 | $41.01 | $41.38 | $38.68 | $38.76 | $35.06 | 14,341,760 |
| 2015-08-19 | $40.50 | $43.25 | $38.68 | $42.13 | $38.11 | 14,407,820 |
| 2015-08-18 | $47.50 | $47.55 | $42.98 | $42.98 | $38.87 | 14,140,290 |
| 2015-08-17 | $48.00 | $49.50 | $46.78 | $47.75 | $43.19 | 16,194,190 |
| 2015-08-14 | $46.83 | $48.80 | $45.99 | $48.50 | $43.87 | 13,261,260 |
| 2015-08-13 | $45.75 | $47.48 | $44.32 | $46.40 | $41.97 | 10,580,630 |
| 2015-08-12 | $45.26 | $48.95 | $44.76 | $46.28 | $41.86 | 14,577,370 |
| 2015-08-11 | $44.00 | $48.36 | $43.58 | $45.73 | $41.36 | 14,585,940 |
| 2015-08-10 | $41.51 | $44.36 | $41.51 | $44.36 | $40.12 | 12,860,200 |
| 2015-08-07 | $39.65 | $40.80 | $39.65 | $40.33 | $36.48 | 7,179,690 |
| 2015-08-06 | $39.00 | $40.50 | $38.18 | $39.02 | $35.29 | 5,704,000 |
| 2015-08-05 | $40.10 | $42.44 | $38.98 | $40.51 | $36.64 | 11,718,520 |
| 2015-08-04 | $37.01 | $40.12 | $36.55 | $40.07 | $36.24 | 9,036,490 |
| 2015-08-03 | $38.76 | $39.30 | $35.76 | $36.67 | $33.17 | 10,329,280 |
| 2015-07-31 | $39.70 | $41.38 | $38.50 | $39.29 | $35.54 | 7,068,890 |
| 2015-07-30 | $41.80 | $43.74 | $39.55 | $40.52 | $36.65 | 11,324,060 |
| 2015-07-29 | $40.43 | $42.54 | $38.30 | $42.09 | $38.07 | 11,437,420 |
| 2015-07-28 | $38.99 | $41.81 | $36.30 | $39.76 | $35.96 | 14,935,890 |
| 2015-07-27 | $42.98 | $46.80 | $40.09 | $40.09 | $36.26 | 17,182,410 |
| 2015-07-24 | $46.72 | $48.40 | $43.00 | $44.54 | $40.29 | 19,347,290 |
| 2015-07-23 | $46.60 | $50.50 | $45.66 | $47.43 | $42.90 | 16,896,710 |
| 2015-07-22 | $42.25 | $46.30 | $40.37 | $46.30 | $41.88 | 16,513,550 |
| 2015-07-21 | $39.89 | $43.80 | $38.80 | $42.09 | $38.07 | 8,252,420 |
| 2015-07-20 | $39.59 | $41.46 | $38.66 | $40.12 | $36.29 | 9,382,780 |
| 2015-07-17 | $36.88 | $39.45 | $36.88 | $39.09 | $35.36 | 7,563,790 |
| 2015-07-16 | $35.12 | $37.94 | $33.00 | $36.65 | $33.15 | 9,550,400 |
| 2015-07-15 | $38.00 | $38.50 | $35.12 | $35.12 | $31.77 | 8,788,560 |
| 2015-07-14 | $40.00 | $42.30 | $38.98 | $39.02 | $35.29 | 13,728,550 |
| 2015-07-13 | $38.00 | $39.29 | $36.80 | $39.29 | $35.54 | 8,925,280 |
| 2015-07-10 | $35.50 | $35.72 | $33.52 | $35.72 | $32.31 | 6,917,070 |
| 2015-07-09 | $28.35 | $32.47 | $28.35 | $32.47 | $29.37 | 11,326,080 |
| 2015-07-08 | $28.40 | $31.57 | $28.40 | $29.52 | $26.70 | 33,615,340 |
China National Medicines Corporation Ltd (600511) News Headlines
Recent China National Medicines Corporation Ltd (600511) News
Similar Companies to China National Medicines Corporation Ltd (600511) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |