China Pacific Insurance Group Company Ltd (601601) Exchange: SHG
Data as of July 11, 2025
$37.10 ($-0.73) -1.93%
China Pacific Insurance Group Company Ltd - Daily Information
Click for more stock information on China Pacific Insurance Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $37.81 |
| Previous Close | $37.10 |
| High | $37.94 |
| Low | $37.10 |
| Adjusted Open | $37.81 |
| Previous Adjusted Close | $37.10 |
| Adjusted High | $37.94 |
| Adjusted Low | $37.10 |
About China Pacific Insurance Group Company Ltd (601601)
China Pacific Insurance (Group) Co., Ltd. is a China-based company mainly engaged in the insurance industry. The Company operates its businesses through life insurance business, including individual life insurances, group life insurances, as well as short term casualty and health insurances, among others; property insurance business, including motor vehicle insurances and non motor vehicle insurances, as well as asset management business, including bond investment, equity investment and infrastructure investment, among others. Through its subsidiaries, the Company also involves in the pension fund business. It operates its businesses primarily in domestic market.
Invest in China Pacific Insurance Group Company Ltd (601601)
Historical Stock Data for China Pacific Insurance Group Company Ltd (601601)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $37.81 | $37.94 | $37.10 | $37.10 | $37.10 | 20,068,510 |
| 2025-07-08 | $37.74 | $38.06 | $37.48 | $37.83 | $37.83 | 21,475,980 |
| 2025-07-07 | $37.00 | $37.83 | $36.95 | $37.73 | $37.73 | 23,511,160 |
| 2025-07-04 | $37.03 | $37.87 | $36.53 | $37.14 | $37.14 | 26,380,240 |
| 2025-07-03 | $37.21 | $37.44 | $36.85 | $37.15 | $37.15 | 13,627,810 |
| 2025-07-02 | $37.36 | $37.66 | $37.10 | $37.12 | $37.12 | 15,367,400 |
| 2025-06-30 | $36.81 | $37.63 | $36.80 | $37.51 | $37.51 | 29,077,720 |
| 2025-06-27 | $37.66 | $38.25 | $36.85 | $36.96 | $36.96 | 32,272,170 |
| 2025-06-26 | $38.04 | $38.04 | $37.40 | $37.64 | $37.64 | 27,647,950 |
| 2025-06-25 | $36.90 | $38.04 | $36.73 | $38.04 | $38.04 | 47,342,060 |
| 2025-06-24 | $36.10 | $37.29 | $35.89 | $36.72 | $36.72 | 38,817,930 |
| 2025-06-23 | $35.18 | $36.08 | $34.83 | $35.89 | $35.89 | 25,500,210 |
| 2025-06-20 | $34.98 | $35.66 | $34.76 | $35.38 | $35.38 | 22,532,640 |
| 2025-06-19 | $35.49 | $35.58 | $34.76 | $34.87 | $34.87 | 26,841,730 |
| 2025-06-18 | $36.19 | $36.21 | $35.01 | $35.49 | $35.49 | 29,852,150 |
| 2025-06-17 | $36.37 | $36.47 | $35.88 | $36.19 | $36.19 | 28,781,310 |
| 2025-06-13 | $35.86 | $36.20 | $35.60 | $35.91 | $35.91 | 28,530,200 |
| 2025-06-12 | $35.45 | $36.43 | $35.15 | $36.06 | $36.06 | 36,208,420 |
| 2025-06-11 | $34.90 | $35.85 | $34.81 | $35.66 | $35.66 | 33,008,330 |
| 2025-06-10 | $35.21 | $35.78 | $34.81 | $34.88 | $34.88 | 23,762,160 |
| 2025-06-09 | $35.01 | $35.50 | $34.87 | $35.21 | $35.21 | 17,287,870 |
| 2025-06-06 | $35.22 | $35.51 | $34.72 | $34.98 | $34.98 | 19,435,300 |
| 2025-06-05 | $35.10 | $35.37 | $34.71 | $35.25 | $35.25 | 26,616,870 |
| 2025-06-04 | $34.50 | $35.43 | $34.37 | $35.09 | $35.09 | 32,324,520 |
| 2025-06-03 | $34.37 | $34.90 | $33.94 | $34.50 | $34.50 | 21,911,990 |
| 2025-05-30 | $34.60 | $35.00 | $34.28 | $34.43 | $34.43 | 25,786,770 |
| 2025-05-29 | $34.29 | $34.84 | $34.02 | $34.66 | $34.66 | 33,903,600 |
| 2025-05-28 | $33.83 | $34.80 | $33.78 | $34.20 | $34.20 | 33,340,510 |
| 2025-05-27 | $33.80 | $34.08 | $33.53 | $33.69 | $33.69 | 14,546,270 |
| 2025-05-26 | $33.66 | $34.38 | $33.28 | $33.77 | $33.77 | 24,225,420 |
| 2025-05-23 | $34.31 | $34.50 | $33.47 | $33.51 | $33.51 | 24,100,980 |
| 2025-05-22 | $33.85 | $34.42 | $33.81 | $34.36 | $34.36 | 19,289,430 |
| 2025-05-21 | $34.08 | $34.50 | $33.89 | $33.97 | $33.97 | 22,826,560 |
| 2025-05-20 | $33.61 | $34.36 | $33.45 | $34.11 | $34.11 | 39,713,590 |
| 2025-05-19 | $33.44 | $33.72 | $33.27 | $33.56 | $33.56 | 24,810,980 |
| 2025-05-16 | $33.90 | $34.19 | $33.20 | $33.43 | $33.43 | 36,147,410 |
| 2025-05-15 | $34.36 | $35.02 | $33.87 | $34.04 | $34.04 | 54,183,180 |
| 2025-05-14 | $32.05 | $35.12 | $31.93 | $34.73 | $34.73 | 96,189,880 |
| 2025-05-13 | $32.20 | $32.23 | $31.82 | $32.01 | $32.01 | 19,517,710 |
| 2025-05-12 | $32.00 | $32.30 | $31.85 | $32.14 | $32.14 | 27,699,700 |
| 2025-05-09 | $31.75 | $31.99 | $31.61 | $31.83 | $31.83 | 20,253,970 |
| 2025-05-08 | $31.16 | $32.47 | $31.16 | $31.79 | $31.79 | 56,679,930 |
| 2025-05-07 | $31.14 | $31.38 | $30.75 | $31.30 | $31.30 | 39,961,760 |
| 2025-05-06 | $30.09 | $30.52 | $29.88 | $30.42 | $30.42 | 27,949,740 |
| 2025-04-30 | $30.22 | $30.38 | $29.80 | $29.85 | $29.85 | 26,277,970 |
| 2025-04-29 | $30.39 | $30.77 | $30.13 | $30.23 | $30.23 | 19,138,200 |
| 2025-04-28 | $30.15 | $30.71 | $29.75 | $30.47 | $30.47 | 41,751,710 |
| 2025-04-25 | $31.08 | $31.25 | $30.80 | $30.82 | $30.82 | 25,247,580 |
| 2025-04-24 | $30.87 | $31.47 | $30.87 | $31.03 | $31.03 | 28,155,470 |
| 2025-04-23 | $31.13 | $31.25 | $30.86 | $30.90 | $30.90 | 20,853,710 |
| 2025-04-22 | $30.70 | $31.09 | $30.70 | $30.97 | $30.97 | 22,426,480 |
| 2025-04-21 | $30.70 | $31.25 | $30.69 | $30.74 | $30.74 | 19,636,620 |
| 2025-04-18 | $30.47 | $30.87 | $30.46 | $30.80 | $30.80 | 18,222,210 |
| 2025-04-17 | $30.20 | $30.79 | $30.06 | $30.66 | $30.66 | 30,973,300 |
| 2025-04-16 | $30.26 | $30.40 | $30.05 | $30.35 | $30.35 | 29,961,220 |
| 2025-04-15 | $30.11 | $30.45 | $29.94 | $30.43 | $30.43 | 28,350,970 |
| 2025-04-14 | $30.42 | $30.54 | $30.22 | $30.26 | $30.26 | 26,830,940 |
| 2025-04-11 | $30.72 | $30.72 | $30.02 | $30.14 | $30.14 | 28,977,770 |
| 2025-04-10 | $30.80 | $30.80 | $30.01 | $30.42 | $30.42 | 53,348,060 |
| 2025-04-09 | $29.70 | $30.00 | $29.21 | $29.77 | $29.77 | 53,690,760 |
| 2025-04-08 | $29.25 | $29.98 | $28.70 | $29.86 | $29.86 | 62,731,190 |
| 2025-04-07 | $30.77 | $30.95 | $29.03 | $29.09 | $29.09 | 81,891,770 |
| 2025-04-03 | $32.05 | $32.68 | $31.75 | $32.25 | $32.25 | 30,906,470 |
| 2025-04-02 | $32.53 | $32.89 | $32.31 | $32.41 | $32.41 | 29,800,830 |
| 2025-04-01 | $32.28 | $32.70 | $32.16 | $32.54 | $32.54 | 30,129,830 |
| 2025-03-31 | $32.14 | $32.75 | $32.02 | $32.16 | $32.16 | 35,824,750 |
| 2025-03-28 | $32.21 | $32.59 | $32.07 | $32.14 | $32.14 | 26,169,430 |
| 2025-03-27 | $31.68 | $32.66 | $31.61 | $32.20 | $32.20 | 39,806,480 |
| 2025-03-26 | $32.05 | $32.12 | $31.75 | $31.76 | $31.76 | 19,683,810 |
| 2025-03-25 | $32.12 | $32.37 | $31.96 | $32.05 | $32.05 | 17,433,800 |
| 2025-03-24 | $31.75 | $32.28 | $31.72 | $32.14 | $32.14 | 27,221,080 |
| 2025-03-21 | $31.90 | $32.45 | $31.58 | $31.73 | $31.73 | 37,755,490 |
| 2025-03-20 | $33.11 | $33.11 | $31.77 | $31.88 | $31.88 | 53,746,970 |
| 2025-03-19 | $33.14 | $33.21 | $32.74 | $33.03 | $33.03 | 29,932,790 |
| 2025-03-18 | $33.43 | $33.55 | $33.01 | $33.16 | $33.16 | 25,033,970 |
| 2025-03-17 | $32.90 | $33.46 | $32.81 | $33.22 | $33.22 | 48,983,850 |
| 2025-03-14 | $30.61 | $33.27 | $30.59 | $32.98 | $32.98 | 110,253,550 |
| 2025-03-13 | $30.58 | $31.01 | $30.40 | $30.62 | $30.62 | 31,603,300 |
| 2025-03-12 | $30.54 | $30.88 | $30.43 | $30.62 | $30.62 | 33,166,950 |
| 2025-03-11 | $30.43 | $30.60 | $30.11 | $30.60 | $30.60 | 43,045,520 |
| 2025-03-10 | $31.15 | $31.20 | $30.51 | $30.71 | $30.71 | 37,511,790 |
| 2025-03-07 | $31.44 | $31.52 | $30.95 | $31.19 | $31.19 | 33,232,120 |
| 2025-03-06 | $30.95 | $31.67 | $30.81 | $31.50 | $31.50 | 46,153,670 |
| 2025-03-05 | $30.64 | $30.98 | $30.43 | $30.79 | $30.79 | 29,636,920 |
| 2025-03-04 | $30.62 | $30.80 | $30.46 | $30.60 | $30.60 | 34,500,810 |
| 2025-03-03 | $30.94 | $31.28 | $30.85 | $30.92 | $30.92 | 28,438,320 |
| 2025-02-28 | $32.24 | $32.40 | $30.87 | $30.87 | $30.87 | 50,811,350 |
| 2025-02-27 | $32.58 | $32.78 | $32.02 | $32.44 | $32.44 | 35,043,010 |
| 2025-02-26 | $31.85 | $32.72 | $31.85 | $32.50 | $32.50 | 47,747,390 |
| 2025-02-25 | $32.10 | $33.48 | $31.77 | $31.80 | $31.80 | 63,451,310 |
| 2025-02-24 | $32.17 | $32.54 | $31.20 | $32.51 | $32.51 | 54,540,320 |
| 2025-02-20 | $32.26 | $32.38 | $31.70 | $31.79 | $31.79 | 31,521,400 |
| 2025-02-19 | $32.50 | $32.83 | $32.28 | $32.42 | $32.42 | 32,845,250 |
| 2025-02-18 | $32.43 | $33.08 | $32.22 | $32.70 | $32.70 | 41,193,620 |
| 2025-02-17 | $32.99 | $33.40 | $32.28 | $32.63 | $32.63 | 33,818,350 |
| 2025-02-14 | $31.92 | $33.07 | $31.91 | $32.74 | $32.74 | 42,435,780 |
| 2025-02-13 | $32.01 | $32.45 | $31.63 | $32.02 | $32.02 | 38,957,500 |
| 2025-02-12 | $32.13 | $32.18 | $31.58 | $32.08 | $32.08 | 34,231,350 |
| 2025-02-11 | $32.40 | $32.47 | $31.89 | $32.14 | $32.14 | 22,270,930 |
| 2025-02-10 | $32.31 | $32.70 | $32.20 | $32.37 | $32.37 | 25,026,340 |
| 2025-02-07 | $31.70 | $32.93 | $31.44 | $32.42 | $32.42 | 39,518,590 |
| 2025-02-06 | $31.43 | $31.85 | $31.30 | $31.73 | $31.73 | 25,912,980 |
| 2025-02-05 | $32.66 | $32.66 | $31.35 | $31.46 | $31.46 | 30,366,890 |
| 2025-01-27 | $32.67 | $32.98 | $32.33 | $32.35 | $32.35 | 30,104,470 |
| 2025-01-24 | $32.02 | $32.80 | $32.00 | $32.52 | $32.52 | 37,126,120 |
| 2025-01-23 | $32.12 | $32.98 | $32.05 | $32.11 | $32.11 | 52,026,320 |
| 2025-01-22 | $31.69 | $31.69 | $31.05 | $31.29 | $31.29 | 23,981,300 |
| 2025-01-21 | $32.30 | $32.40 | $31.61 | $31.77 | $31.77 | 23,855,660 |
| 2025-01-20 | $31.80 | $32.48 | $31.75 | $31.96 | $31.96 | 29,481,520 |
| 2025-01-17 | $31.24 | $31.73 | $30.85 | $31.59 | $31.59 | 29,589,840 |
| 2025-01-16 | $31.31 | $31.78 | $30.91 | $31.31 | $31.31 | 28,050,340 |
| 2025-01-15 | $31.21 | $31.63 | $31.02 | $31.15 | $31.15 | 19,967,760 |
| 2025-01-14 | $30.70 | $31.44 | $30.47 | $31.30 | $31.30 | 32,530,830 |
| 2025-01-13 | $30.98 | $31.22 | $30.42 | $30.62 | $30.62 | 36,213,760 |
| 2025-01-09 | $31.96 | $32.30 | $31.65 | $31.90 | $31.90 | 18,197,630 |
| 2025-01-08 | $31.59 | $32.27 | $31.43 | $31.99 | $31.99 | 23,081,780 |
| 2025-01-07 | $31.66 | $31.83 | $31.33 | $31.67 | $31.67 | 20,071,620 |
| 2025-01-06 | $31.74 | $31.85 | $31.18 | $31.71 | $31.71 | 22,777,210 |
| 2025-01-03 | $32.31 | $32.43 | $31.60 | $31.65 | $31.65 | 33,007,600 |
| 2025-01-02 | $34.09 | $34.09 | $32.13 | $32.29 | $32.29 | 44,962,670 |
| 2024-12-31 | $34.66 | $34.99 | $34.08 | $34.08 | $34.08 | 37,029,180 |
| 2024-12-30 | $33.92 | $35.00 | $33.91 | $34.63 | $34.63 | 37,345,500 |
| 2024-12-27 | $33.98 | $34.34 | $33.53 | $34.10 | $34.10 | 25,190,790 |
| 2024-12-26 | $33.90 | $34.15 | $33.67 | $34.01 | $34.01 | 20,420,870 |
| 2024-12-25 | $33.90 | $34.43 | $33.69 | $34.00 | $34.00 | 25,131,460 |
| 2024-12-24 | $33.18 | $33.94 | $33.00 | $33.86 | $33.86 | 32,397,540 |
| 2024-12-23 | $33.00 | $33.55 | $32.99 | $33.09 | $33.09 | 38,218,230 |
| 2024-12-20 | $33.62 | $33.74 | $32.93 | $33.00 | $33.00 | 40,863,690 |
| 2024-12-19 | $33.60 | $33.75 | $33.37 | $33.58 | $33.58 | 23,034,830 |
| 2024-12-18 | $33.86 | $34.66 | $33.83 | $33.88 | $33.88 | 32,117,150 |
| 2024-12-17 | $33.81 | $34.32 | $33.65 | $33.72 | $33.72 | 30,051,450 |
| 2024-12-16 | $34.41 | $34.58 | $33.60 | $33.81 | $33.81 | 29,789,250 |
| 2024-12-13 | $35.19 | $35.20 | $34.25 | $34.44 | $34.44 | 48,398,370 |
| 2024-12-12 | $35.20 | $35.91 | $34.75 | $35.59 | $35.59 | 39,732,410 |
| 2024-12-11 | $35.95 | $36.34 | $35.10 | $35.20 | $35.20 | 36,437,160 |
| 2024-12-10 | $37.00 | $37.39 | $36.00 | $36.11 | $36.11 | 57,754,460 |
| 2024-12-09 | $35.53 | $36.06 | $35.17 | $35.35 | $35.35 | 34,086,820 |
| 2024-12-06 | $34.47 | $36.50 | $34.36 | $35.70 | $35.70 | 56,996,410 |
| 2024-12-05 | $34.83 | $35.03 | $34.29 | $34.44 | $34.44 | 21,068,730 |
| 2024-12-04 | $35.30 | $35.44 | $34.76 | $35.03 | $35.03 | 26,301,610 |
| 2024-12-03 | $34.55 | $35.61 | $34.40 | $35.50 | $35.50 | 43,374,710 |
| 2024-12-02 | $33.91 | $34.68 | $33.77 | $34.60 | $34.60 | 27,514,440 |
| 2024-11-29 | $33.42 | $34.57 | $33.38 | $33.90 | $33.90 | 29,272,120 |
| 2024-11-28 | $33.88 | $34.02 | $33.29 | $33.42 | $33.42 | 18,487,680 |
| 2024-11-27 | $33.28 | $33.90 | $33.09 | $33.88 | $33.88 | 20,372,720 |
| 2024-11-26 | $33.40 | $33.90 | $33.24 | $33.45 | $33.45 | 16,483,730 |
| 2024-11-25 | $34.03 | $34.11 | $33.16 | $33.49 | $33.49 | 27,032,900 |
| 2024-11-22 | $35.24 | $35.50 | $33.80 | $33.85 | $33.85 | 29,586,320 |
| 2024-11-21 | $35.12 | $35.35 | $34.73 | $35.28 | $35.28 | 22,117,340 |
| 2024-11-20 | $35.06 | $35.35 | $34.77 | $35.12 | $35.12 | 22,375,350 |
| 2024-11-19 | $35.54 | $35.68 | $34.75 | $35.13 | $35.13 | 30,631,630 |
| 2024-11-18 | $35.28 | $36.56 | $35.06 | $35.54 | $35.54 | 40,018,550 |
| 2024-11-15 | $35.60 | $36.00 | $35.06 | $35.06 | $35.06 | 30,954,390 |
| 2024-11-14 | $35.93 | $36.53 | $35.66 | $35.70 | $35.70 | 36,632,530 |
| 2024-11-13 | $35.50 | $36.42 | $35.50 | $36.02 | $36.02 | 27,278,210 |
| 2024-11-12 | $36.75 | $37.55 | $35.54 | $35.78 | $35.78 | 57,482,630 |
| 2024-11-11 | $37.50 | $37.75 | $36.13 | $36.97 | $36.97 | 65,487,090 |
| 2024-11-08 | $39.35 | $39.50 | $38.00 | $38.09 | $38.09 | 65,811,980 |
| 2024-11-07 | $37.01 | $39.38 | $36.91 | $39.22 | $39.22 | 72,836,770 |
| 2024-11-06 | $38.11 | $38.64 | $37.03 | $37.26 | $37.26 | 54,467,710 |
| 2024-11-05 | $36.81 | $38.50 | $36.40 | $38.42 | $38.42 | 51,544,240 |
| 2024-11-04 | $36.79 | $36.86 | $35.91 | $36.86 | $36.86 | 39,223,110 |
| 2024-11-01 | $36.80 | $37.26 | $36.55 | $36.68 | $36.68 | 32,859,370 |
| 2024-10-31 | $37.00 | $37.64 | $36.55 | $36.80 | $36.80 | 39,098,920 |
| 2024-10-30 | $38.49 | $38.96 | $36.96 | $37.19 | $37.19 | 43,010,270 |
| 2024-10-29 | $38.51 | $39.28 | $38.38 | $38.63 | $38.63 | 28,940,350 |
| 2024-10-28 | $38.55 | $38.80 | $38.05 | $38.42 | $38.42 | 26,574,570 |
| 2024-10-25 | $38.99 | $39.28 | $38.44 | $38.66 | $38.66 | 24,821,400 |
| 2024-10-24 | $39.12 | $39.12 | $38.39 | $39.00 | $39.00 | 28,762,100 |
| 2024-10-23 | $38.50 | $40.29 | $38.15 | $39.56 | $39.56 | 44,952,430 |
| 2024-10-22 | $38.20 | $39.25 | $37.98 | $38.59 | $38.59 | 40,864,680 |
| 2024-10-21 | $38.05 | $38.95 | $37.60 | $38.15 | $38.15 | 40,622,090 |
| 2024-10-18 | $37.00 | $38.99 | $36.41 | $38.00 | $38.00 | 56,707,540 |
| 2024-10-17 | $37.45 | $38.36 | $37.14 | $37.16 | $37.16 | 34,355,180 |
| 2024-10-16 | $37.71 | $38.16 | $36.48 | $37.01 | $37.01 | 59,746,090 |
| 2024-10-15 | $38.16 | $39.07 | $37.35 | $37.45 | $37.45 | 44,207,470 |
| 2024-10-14 | $37.70 | $38.85 | $37.05 | $38.32 | $38.32 | 51,392,650 |
| 2024-10-11 | $37.19 | $38.19 | $36.79 | $37.24 | $37.24 | 49,528,300 |
| 2024-10-10 | $36.68 | $39.24 | $35.87 | $37.84 | $37.84 | 104,163,500 |
| 2024-10-09 | $39.99 | $39.99 | $36.68 | $36.68 | $36.68 | 110,272,490 |
| 2024-10-08 | $43.01 | $43.01 | $38.80 | $40.76 | $40.76 | 136,081,810 |
| 2024-09-30 | $37.15 | $39.35 | $35.92 | $39.10 | $39.10 | 114,938,390 |
| 2024-09-27 | $35.40 | $35.80 | $34.69 | $35.77 | $35.77 | 33,907,450 |
| 2024-09-26 | $32.68 | $34.69 | $32.28 | $34.68 | $34.68 | 69,885,770 |
| 2024-09-25 | $33.49 | $33.93 | $32.26 | $32.48 | $32.48 | 65,791,980 |
| 2024-09-24 | $31.00 | $32.82 | $30.66 | $32.77 | $32.77 | 67,544,570 |
| 2024-09-23 | $30.23 | $30.92 | $30.10 | $30.71 | $30.71 | 19,957,710 |
| 2024-09-20 | $30.30 | $30.55 | $29.96 | $30.28 | $30.28 | 25,827,040 |
| 2024-09-19 | $30.40 | $30.69 | $30.11 | $30.47 | $30.47 | 27,691,700 |
| 2024-09-18 | $29.72 | $30.59 | $29.56 | $30.45 | $30.45 | 28,203,270 |
| 2024-09-13 | $29.42 | $29.99 | $29.33 | $29.65 | $29.65 | 17,268,320 |
| 2024-09-12 | $30.00 | $30.06 | $29.23 | $29.42 | $29.42 | 24,528,720 |
| 2024-09-11 | $29.76 | $30.07 | $29.60 | $29.80 | $29.80 | 18,641,840 |
| 2024-09-10 | $30.04 | $30.18 | $29.65 | $29.88 | $29.88 | 23,568,060 |
| 2024-09-09 | $30.76 | $30.94 | $29.84 | $30.06 | $30.06 | 42,416,200 |
| 2024-09-06 | $30.25 | $31.41 | $30.12 | $30.99 | $30.99 | 39,854,010 |
| 2024-09-05 | $29.46 | $30.35 | $29.46 | $30.25 | $30.25 | 32,777,340 |
| 2024-09-04 | $29.80 | $30.12 | $29.33 | $29.46 | $29.46 | 24,594,960 |
| 2024-09-03 | $29.61 | $29.82 | $29.40 | $29.55 | $29.55 | 24,653,420 |
| 2024-09-02 | $29.65 | $30.12 | $29.48 | $29.80 | $29.80 | 41,635,460 |
| 2024-08-30 | $28.70 | $30.16 | $28.66 | $29.64 | $29.64 | 74,268,890 |
| 2024-08-29 | $28.55 | $28.98 | $27.70 | $27.75 | $27.75 | 26,787,710 |
| 2024-08-28 | $29.05 | $29.10 | $28.51 | $28.64 | $28.64 | 16,777,110 |
| 2024-08-27 | $28.87 | $29.01 | $28.62 | $28.91 | $28.91 | 15,940,070 |
| 2024-08-26 | $28.68 | $29.06 | $28.48 | $28.92 | $28.92 | 19,328,600 |
| 2024-08-23 | $27.92 | $28.76 | $27.80 | $28.70 | $28.70 | 29,656,210 |
| 2024-08-22 | $28.03 | $28.22 | $27.72 | $27.86 | $27.86 | 15,013,550 |
| 2024-08-21 | $28.49 | $28.55 | $27.68 | $27.99 | $27.99 | 20,052,080 |
| 2024-08-20 | $28.57 | $28.65 | $28.21 | $28.50 | $28.50 | 15,266,220 |
| 2024-08-19 | $27.84 | $28.61 | $27.77 | $28.60 | $28.60 | 23,138,240 |
| 2024-08-16 | $27.52 | $28.32 | $27.51 | $27.83 | $27.83 | 21,686,510 |
| 2024-08-15 | $27.50 | $28.50 | $27.43 | $27.61 | $27.61 | 25,099,100 |
| 2024-08-14 | $27.70 | $27.94 | $27.40 | $27.64 | $27.64 | 12,305,460 |
| 2024-08-13 | $27.45 | $27.72 | $27.32 | $27.59 | $27.59 | 12,278,470 |
| 2024-08-12 | $27.20 | $27.47 | $27.06 | $27.39 | $27.39 | 9,648,360 |
| 2024-08-09 | $27.35 | $27.68 | $26.93 | $27.33 | $27.33 | 15,483,630 |
| 2024-08-08 | $27.08 | $27.49 | $26.83 | $27.06 | $27.06 | 15,312,650 |
| 2024-08-07 | $27.45 | $27.74 | $26.98 | $27.07 | $27.07 | 26,933,090 |
| 2024-08-06 | $29.31 | $29.37 | $27.15 | $27.45 | $27.45 | 47,384,830 |
| 2024-08-05 | $28.75 | $29.50 | $28.61 | $29.12 | $29.12 | 27,315,610 |
| 2024-08-02 | $29.35 | $29.63 | $28.69 | $28.82 | $28.82 | 20,698,500 |
| 2024-08-01 | $29.53 | $29.97 | $29.01 | $29.54 | $29.54 | 21,516,430 |
| 2024-07-31 | $28.47 | $29.65 | $28.35 | $29.55 | $29.55 | 28,488,500 |
| 2024-07-30 | $28.65 | $28.65 | $28.08 | $28.44 | $28.44 | 16,147,160 |
| 2024-07-29 | $27.94 | $28.87 | $27.75 | $28.55 | $28.55 | 18,449,370 |
| 2024-07-26 | $28.41 | $28.66 | $27.66 | $27.97 | $27.97 | 21,534,770 |
| 2024-07-25 | $28.76 | $28.85 | $28.15 | $28.48 | $28.48 | 21,236,780 |
| 2024-07-24 | $29.14 | $29.28 | $28.54 | $28.70 | $28.70 | 18,886,860 |
| 2024-07-23 | $29.48 | $29.52 | $28.95 | $29.05 | $29.05 | 18,432,170 |
| 2024-07-22 | $29.60 | $29.69 | $29.10 | $29.49 | $29.49 | 22,531,180 |
| 2024-07-19 | $29.78 | $29.80 | $29.29 | $29.70 | $29.70 | 25,866,960 |
| 2024-07-18 | $29.42 | $29.87 | $29.17 | $29.81 | $29.81 | 34,061,420 |
| 2024-07-17 | $28.11 | $29.46 | $28.03 | $29.32 | $29.32 | 39,737,020 |
| 2024-07-16 | $28.09 | $28.26 | $27.53 | $28.25 | $28.25 | 21,678,770 |
| 2024-07-15 | $27.67 | $28.31 | $27.61 | $28.14 | $28.14 | 21,090,790 |
| 2024-07-12 | $27.42 | $27.95 | $27.12 | $27.69 | $27.69 | 28,021,130 |
| 2024-07-11 | $29.06 | $29.14 | $28.20 | $28.25 | $28.25 | 28,084,080 |
| 2024-07-10 | $28.87 | $29.08 | $28.74 | $28.93 | $28.93 | 16,028,200 |
| 2024-07-09 | $28.26 | $29.10 | $27.87 | $28.91 | $28.91 | 18,898,000 |
| 2024-07-08 | $27.95 | $28.45 | $27.83 | $28.24 | $28.24 | 19,618,110 |
| 2024-07-05 | $28.52 | $28.97 | $27.80 | $27.94 | $27.94 | 25,562,800 |
| 2024-07-04 | $28.79 | $29.28 | $28.54 | $28.61 | $28.61 | 20,763,500 |
| 2024-07-03 | $28.36 | $28.90 | $28.15 | $28.75 | $28.75 | 21,439,320 |
| 2024-07-02 | $28.40 | $29.18 | $28.29 | $28.39 | $28.39 | 27,380,370 |
| 2024-07-01 | $27.73 | $28.56 | $27.25 | $28.54 | $28.54 | 26,645,680 |
| 2024-06-28 | $27.89 | $28.23 | $27.77 | $27.86 | $27.86 | 17,718,680 |
| 2024-06-27 | $27.55 | $28.03 | $27.51 | $27.91 | $27.91 | 19,998,700 |
| 2024-06-26 | $28.28 | $28.30 | $27.53 | $27.74 | $27.74 | 26,959,060 |
| 2024-06-25 | $28.49 | $28.83 | $28.11 | $28.26 | $28.26 | 18,350,620 |
| 2024-06-24 | $28.50 | $28.73 | $28.01 | $28.49 | $28.49 | 22,577,830 |
| 2024-06-21 | $28.45 | $28.81 | $28.39 | $28.47 | $28.47 | 18,742,920 |
| 2024-06-20 | $28.53 | $28.87 | $28.23 | $28.48 | $28.48 | 18,026,020 |
| 2024-06-19 | $28.60 | $28.79 | $28.20 | $28.50 | $28.50 | 16,255,690 |
| 2024-06-18 | $28.53 | $29.00 | $28.43 | $28.49 | $28.49 | 17,487,480 |
| 2024-06-17 | $28.48 | $28.70 | $28.23 | $28.47 | $28.47 | 20,388,390 |
| 2024-06-14 | $28.04 | $28.86 | $27.90 | $28.63 | $28.63 | 31,009,460 |
| 2024-06-13 | $28.08 | $28.37 | $27.72 | $28.11 | $28.11 | 15,986,390 |
| 2024-06-12 | $28.08 | $28.30 | $27.68 | $27.85 | $27.85 | 22,959,600 |
| 2024-06-11 | $28.30 | $28.38 | $27.77 | $28.12 | $28.12 | 19,493,210 |
| 2024-06-07 | $28.63 | $28.91 | $28.09 | $28.31 | $28.31 | 18,900,790 |
| 2024-06-06 | $29.02 | $29.09 | $28.24 | $28.35 | $28.35 | 31,813,650 |
| 2024-06-05 | $29.03 | $29.36 | $28.81 | $28.92 | $28.92 | 15,143,200 |
| 2024-06-04 | $28.80 | $29.14 | $28.60 | $28.99 | $28.99 | 19,741,910 |
| 2024-06-03 | $28.58 | $29.08 | $28.41 | $28.89 | $28.89 | 17,718,400 |
| 2024-05-31 | $28.87 | $29.28 | $28.66 | $28.78 | $28.78 | 21,053,520 |
| 2024-05-30 | $28.72 | $29.16 | $28.46 | $28.66 | $28.66 | 21,310,290 |
| 2024-05-29 | $29.10 | $29.30 | $28.70 | $28.84 | $28.84 | 24,972,510 |
| 2024-05-28 | $29.28 | $29.80 | $29.08 | $29.19 | $29.19 | 18,928,350 |
| 2024-05-27 | $29.10 | $29.54 | $28.91 | $29.35 | $29.35 | 25,105,630 |
| 2024-05-24 | $29.50 | $29.64 | $28.88 | $28.91 | $28.91 | 30,152,160 |
| 2024-05-23 | $29.50 | $29.77 | $29.37 | $29.67 | $29.67 | 24,093,470 |
| 2024-05-22 | $29.51 | $30.12 | $29.46 | $29.63 | $29.63 | 24,097,830 |
| 2024-05-21 | $29.45 | $29.94 | $29.44 | $29.70 | $29.70 | 26,254,310 |
| 2024-05-20 | $28.94 | $30.09 | $28.87 | $29.80 | $29.80 | 63,304,980 |
| 2024-05-17 | $28.05 | $28.99 | $27.87 | $28.95 | $28.95 | 48,901,640 |
| 2024-05-16 | $27.35 | $28.17 | $27.27 | $27.93 | $27.93 | 34,004,830 |
| 2024-05-15 | $27.62 | $27.77 | $27.15 | $27.30 | $27.30 | 20,435,210 |
| 2024-05-14 | $27.65 | $27.90 | $27.49 | $27.70 | $27.70 | 20,303,890 |
| 2024-05-13 | $27.27 | $28.02 | $26.80 | $27.74 | $27.74 | 44,054,590 |
| 2024-05-10 | $26.82 | $27.77 | $26.81 | $27.65 | $27.65 | 44,163,510 |
| 2024-05-09 | $26.54 | $26.95 | $26.45 | $26.75 | $26.75 | 26,800,700 |
| 2024-05-08 | $27.09 | $27.19 | $26.42 | $26.50 | $26.50 | 27,284,890 |
| 2024-05-07 | $26.80 | $27.29 | $26.64 | $27.15 | $27.15 | 38,596,860 |
| 2024-05-06 | $26.74 | $27.20 | $26.66 | $26.90 | $26.90 | 56,280,070 |
| 2024-04-30 | $26.55 | $26.64 | $25.77 | $25.80 | $25.80 | 37,816,430 |
| 2024-04-29 | $25.61 | $26.85 | $25.61 | $26.55 | $26.55 | 62,928,510 |
| 2024-04-26 | $25.18 | $25.49 | $24.77 | $25.37 | $25.37 | 44,199,050 |
| 2024-04-25 | $24.60 | $25.37 | $24.48 | $25.20 | $25.20 | 51,529,900 |
| 2024-04-24 | $24.25 | $24.85 | $24.23 | $24.76 | $24.76 | 54,550,510 |
| 2024-04-23 | $24.35 | $24.43 | $23.92 | $24.04 | $24.04 | 23,384,080 |
| 2024-04-22 | $24.37 | $24.94 | $24.17 | $24.35 | $24.35 | 41,706,410 |
| 2024-04-19 | $24.10 | $24.50 | $24.04 | $24.26 | $24.26 | 35,128,200 |
| 2024-04-18 | $23.43 | $24.60 | $23.41 | $24.27 | $24.27 | 69,488,380 |
| 2024-04-17 | $23.21 | $23.61 | $22.82 | $23.52 | $23.52 | 43,293,540 |
| 2024-04-16 | $23.54 | $23.66 | $23.12 | $23.34 | $23.34 | 34,911,910 |
| 2024-04-15 | $22.20 | $23.63 | $22.20 | $23.63 | $23.63 | 66,948,670 |
| 2024-04-12 | $22.89 | $22.96 | $22.08 | $22.11 | $22.11 | 41,988,950 |
| 2024-04-11 | $22.60 | $23.18 | $22.52 | $22.93 | $22.93 | 23,439,100 |
| 2024-04-10 | $23.22 | $23.33 | $22.70 | $22.76 | $22.76 | 26,888,460 |
| 2024-04-09 | $23.40 | $23.51 | $23.17 | $23.21 | $23.21 | 24,639,030 |
| 2024-04-08 | $23.50 | $23.59 | $23.15 | $23.34 | $23.34 | 24,044,850 |
| 2024-04-03 | $23.74 | $23.95 | $23.52 | $23.61 | $23.61 | 26,616,840 |
| 2024-04-02 | $23.68 | $24.16 | $23.59 | $23.67 | $23.67 | 43,322,740 |
| 2024-04-01 | $23.09 | $23.78 | $23.09 | $23.72 | $23.72 | 45,959,040 |
| 2024-03-29 | $22.83 | $23.48 | $22.80 | $23.00 | $23.00 | 47,215,980 |
| 2024-03-28 | $22.50 | $22.89 | $22.30 | $22.62 | $22.62 | 29,604,790 |
| 2024-03-27 | $22.57 | $22.88 | $22.55 | $22.60 | $22.60 | 27,204,550 |
| 2024-03-26 | $22.49 | $22.73 | $22.47 | $22.67 | $22.67 | 24,919,500 |
| 2024-03-25 | $22.53 | $22.79 | $22.48 | $22.48 | $22.48 | 27,722,590 |
| 2024-03-22 | $23.02 | $23.03 | $22.51 | $22.66 | $22.66 | 43,909,920 |
| 2024-03-21 | $23.19 | $23.50 | $23.10 | $23.17 | $23.17 | 34,437,920 |
| 2024-03-20 | $23.05 | $23.25 | $22.94 | $23.17 | $23.17 | 27,284,020 |
| 2024-03-19 | $23.20 | $23.25 | $23.03 | $23.07 | $23.07 | 27,394,360 |
| 2024-03-18 | $22.91 | $23.42 | $22.89 | $23.32 | $23.32 | 46,388,930 |
| 2024-03-15 | $23.12 | $23.21 | $22.68 | $22.94 | $22.94 | 48,004,130 |
| 2024-03-14 | $23.05 | $23.34 | $22.96 | $23.11 | $23.11 | 47,089,940 |
| 2024-03-13 | $24.85 | $24.87 | $23.21 | $23.30 | $23.30 | 130,313,340 |
| 2024-03-12 | $25.01 | $25.40 | $24.65 | $25.08 | $25.08 | 52,200,170 |
| 2024-03-11 | $24.89 | $25.22 | $24.80 | $25.09 | $25.09 | 26,546,380 |
| 2024-03-08 | $24.88 | $25.20 | $24.63 | $24.91 | $24.91 | 23,517,400 |
| 2024-03-07 | $25.09 | $25.50 | $24.90 | $24.96 | $24.96 | 34,669,570 |
| 2024-03-06 | $25.30 | $25.51 | $24.96 | $25.07 | $25.07 | 31,185,450 |
| 2024-03-05 | $24.84 | $25.43 | $24.60 | $25.42 | $25.42 | 44,663,610 |
| 2024-03-04 | $25.15 | $25.18 | $24.79 | $24.96 | $24.96 | 32,502,990 |
| 2024-03-01 | $25.53 | $25.53 | $24.99 | $25.27 | $25.27 | 42,084,080 |
| 2024-02-29 | $25.28 | $25.69 | $25.26 | $25.62 | $25.62 | 26,836,000 |
| 2024-02-28 | $25.85 | $26.05 | $25.43 | $25.43 | $25.43 | 31,497,310 |
| 2024-02-27 | $25.80 | $25.97 | $25.55 | $25.88 | $25.88 | 33,128,510 |
| 2024-02-26 | $26.89 | $26.93 | $25.85 | $26.09 | $26.09 | 34,772,830 |
| 2024-02-23 | $26.89 | $27.40 | $26.83 | $27.03 | $27.03 | 26,019,800 |
| 2024-02-22 | $26.50 | $26.98 | $26.41 | $26.98 | $26.98 | 25,068,190 |
| 2024-02-21 | $25.85 | $27.30 | $25.48 | $26.75 | $26.75 | 46,153,150 |
| 2024-02-20 | $26.16 | $26.39 | $25.83 | $25.98 | $25.98 | 25,746,310 |
| 2024-02-19 | $26.00 | $26.40 | $25.70 | $26.33 | $26.33 | 30,729,650 |
| 2024-02-08 | $25.92 | $26.40 | $25.74 | $26.02 | $26.02 | 37,151,890 |
| 2024-02-07 | $25.35 | $25.80 | $24.87 | $25.73 | $25.73 | 48,662,680 |
| 2024-02-06 | $24.00 | $25.37 | $23.86 | $25.35 | $25.35 | 44,516,270 |
| 2024-02-05 | $23.78 | $24.50 | $23.32 | $24.08 | $24.08 | 46,839,440 |
| 2024-02-02 | $24.25 | $24.44 | $23.44 | $23.95 | $23.95 | 39,980,630 |
| 2024-02-01 | $24.64 | $24.80 | $24.03 | $24.12 | $24.12 | 40,985,420 |
| 2024-01-31 | $24.56 | $25.10 | $24.20 | $24.86 | $24.86 | 43,918,770 |
| 2024-01-30 | $25.00 | $25.19 | $24.61 | $24.64 | $24.64 | 34,221,610 |
| 2024-01-29 | $24.79 | $25.80 | $24.75 | $25.22 | $25.22 | 55,684,550 |
| 2024-01-26 | $24.84 | $25.09 | $24.45 | $24.87 | $24.87 | 46,006,760 |
| 2024-01-25 | $22.91 | $24.95 | $22.75 | $24.77 | $24.77 | 72,491,830 |
| 2024-01-24 | $21.93 | $23.07 | $21.88 | $22.90 | $22.90 | 44,523,460 |
| 2024-01-23 | $21.65 | $22.05 | $21.27 | $21.79 | $21.79 | 32,013,760 |
| 2024-01-22 | $22.08 | $22.35 | $21.62 | $21.84 | $21.84 | 35,418,580 |
| 2024-01-19 | $22.08 | $22.22 | $21.82 | $22.16 | $22.16 | 27,543,430 |
| 2024-01-18 | $22.09 | $22.40 | $21.53 | $22.33 | $22.33 | 36,441,900 |
| 2024-01-17 | $22.36 | $22.45 | $22.05 | $22.14 | $22.14 | 25,716,840 |
| 2024-01-16 | $22.02 | $22.60 | $22.00 | $22.53 | $22.53 | 31,476,920 |
| 2024-01-15 | $21.72 | $22.33 | $21.60 | $22.05 | $22.05 | 25,435,160 |
| 2024-01-12 | $22.30 | $22.35 | $21.65 | $21.94 | $21.94 | 28,467,520 |
| 2024-01-11 | $22.60 | $22.67 | $22.01 | $22.49 | $22.49 | 28,926,150 |
| 2024-01-10 | $23.61 | $23.65 | $22.65 | $22.73 | $22.73 | 36,957,960 |
| 2024-01-09 | $23.85 | $23.97 | $23.53 | $23.67 | $23.67 | 17,785,980 |
| 2024-01-08 | $24.18 | $24.42 | $23.71 | $23.90 | $23.90 | 24,840,190 |
| 2024-01-05 | $24.09 | $24.58 | $23.91 | $24.23 | $24.23 | 28,707,600 |
| 2024-01-04 | $24.07 | $24.50 | $23.95 | $24.18 | $24.18 | 30,136,360 |
| 2024-01-03 | $23.71 | $24.36 | $23.71 | $24.14 | $24.14 | 25,424,140 |
| 2024-01-02 | $23.78 | $24.16 | $23.54 | $23.82 | $23.82 | 26,199,450 |
| 2024-01-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-12-29 | $23.78 | $23.97 | $23.66 | $23.78 | $23.78 | 29,290,730 |
| 2023-12-28 | $22.76 | $23.93 | $22.64 | $23.90 | $23.90 | 36,263,680 |
| 2023-12-27 | $22.88 | $23.00 | $22.56 | $22.73 | $22.73 | 21,751,340 |
| 2023-12-26 | $23.09 | $23.17 | $22.75 | $22.82 | $22.82 | 12,623,500 |
| 2023-12-25 | $22.95 | $23.37 | $22.91 | $23.16 | $23.16 | 14,607,930 |
| 2023-12-22 | $22.65 | $23.35 | $22.48 | $23.05 | $23.05 | 26,920,840 |
| 2023-12-21 | $22.57 | $22.74 | $22.30 | $22.64 | $22.64 | 27,325,310 |
| 2023-12-20 | $23.15 | $23.19 | $22.67 | $22.67 | $22.67 | 22,741,500 |
| 2023-12-19 | $23.00 | $23.35 | $22.99 | $23.20 | $23.20 | 17,805,700 |
| 2023-12-18 | $23.02 | $23.46 | $22.83 | $23.27 | $23.27 | 15,710,840 |
| 2023-12-15 | $23.49 | $23.83 | $23.25 | $23.25 | $23.25 | 23,231,980 |
| 2023-12-14 | $23.71 | $24.11 | $23.30 | $23.34 | $23.34 | 16,909,090 |
| 2023-12-13 | $23.60 | $23.85 | $23.37 | $23.60 | $23.60 | 22,577,010 |
| 2023-12-12 | $23.12 | $23.85 | $23.07 | $23.72 | $23.72 | 28,268,540 |
| 2023-12-11 | $22.93 | $23.34 | $22.48 | $23.24 | $23.24 | 38,730,880 |
| 2023-12-08 | $23.20 | $23.60 | $23.06 | $23.09 | $23.09 | 55,636,360 |
| 2023-12-07 | $23.02 | $23.40 | $22.80 | $23.31 | $23.31 | 29,473,080 |
| 2023-12-06 | $22.91 | $23.18 | $22.81 | $23.05 | $23.05 | 20,858,730 |
| 2023-12-05 | $23.50 | $23.50 | $22.89 | $22.94 | $22.94 | 23,036,430 |
| 2023-12-04 | $23.95 | $24.10 | $23.55 | $23.57 | $23.57 | 21,274,150 |
| 2023-12-01 | $23.97 | $24.10 | $23.51 | $23.91 | $23.91 | 28,583,750 |
| 2023-11-30 | $24.00 | $24.34 | $23.92 | $24.09 | $24.09 | 19,027,400 |
| 2023-11-29 | $24.95 | $24.95 | $23.87 | $24.05 | $24.05 | 30,558,210 |
| 2023-11-28 | $24.60 | $25.03 | $24.58 | $24.70 | $24.70 | 20,388,690 |
| 2023-11-27 | $25.15 | $25.15 | $24.34 | $24.68 | $24.68 | 34,982,200 |
| 2023-11-24 | $24.78 | $24.84 | $24.58 | $24.63 | $24.63 | 17,450,780 |
| 2023-11-23 | $24.44 | $24.83 | $24.36 | $24.81 | $24.81 | 24,200,690 |
| 2023-11-22 | $24.48 | $24.77 | $24.42 | $24.48 | $24.48 | 20,763,740 |
| 2023-11-21 | $24.39 | $24.97 | $24.36 | $24.64 | $24.64 | 47,248,930 |
| 2023-11-20 | $24.16 | $24.36 | $24.05 | $24.27 | $24.27 | 24,075,520 |
| 2023-11-17 | $24.00 | $24.16 | $23.73 | $24.16 | $24.16 | 26,889,600 |
| 2023-11-16 | $24.47 | $24.50 | $23.96 | $24.17 | $24.17 | 39,034,330 |
| 2023-11-15 | $24.33 | $24.72 | $24.20 | $24.60 | $24.60 | 57,291,640 |
| 2023-11-14 | $24.22 | $24.36 | $23.93 | $24.09 | $24.09 | 45,760,670 |
| 2023-11-13 | $24.14 | $24.29 | $23.79 | $24.23 | $24.23 | 39,517,680 |
| 2023-11-10 | $24.96 | $24.97 | $24.01 | $24.14 | $24.14 | 65,035,230 |
| 2023-11-09 | $25.24 | $25.49 | $24.80 | $25.10 | $25.10 | 51,181,210 |
| 2023-11-08 | $25.83 | $25.85 | $25.10 | $25.23 | $25.23 | 56,812,800 |
| 2023-11-07 | $26.90 | $26.99 | $25.76 | $25.89 | $25.89 | 57,569,120 |
| 2023-11-06 | $27.10 | $27.40 | $26.89 | $27.06 | $27.06 | 34,253,870 |
| 2023-11-03 | $27.21 | $27.29 | $26.83 | $26.94 | $26.94 | 23,579,690 |
| 2023-11-02 | $27.80 | $27.88 | $27.11 | $27.12 | $27.12 | 15,787,410 |
| 2023-11-01 | $27.89 | $28.00 | $27.21 | $27.50 | $27.50 | 18,249,390 |
| 2023-10-31 | $27.23 | $27.90 | $27.10 | $27.75 | $27.75 | 25,136,680 |
| 2023-10-30 | $27.13 | $27.81 | $26.60 | $27.14 | $27.14 | 40,092,510 |
| 2023-10-27 | $27.60 | $27.73 | $26.76 | $27.50 | $27.50 | 45,310,490 |
| 2023-10-26 | $28.60 | $29.07 | $28.12 | $28.51 | $28.51 | 18,926,040 |
| 2023-10-25 | $29.08 | $29.30 | $28.32 | $28.70 | $28.70 | 20,914,060 |
| 2023-10-24 | $28.68 | $28.84 | $27.92 | $28.50 | $28.50 | 22,001,200 |
| 2023-10-23 | $28.27 | $28.84 | $28.01 | $28.48 | $28.48 | 18,218,540 |
| 2023-10-20 | $29.07 | $29.26 | $28.20 | $28.52 | $28.52 | 29,875,460 |
| 2023-10-19 | $30.00 | $30.19 | $29.30 | $29.38 | $29.38 | 20,762,620 |
| 2023-10-18 | $30.39 | $30.78 | $30.20 | $30.26 | $30.26 | 14,707,470 |
| 2023-10-17 | $30.06 | $30.87 | $29.86 | $30.58 | $30.58 | 30,913,100 |
| 2023-10-16 | $30.03 | $30.18 | $29.55 | $29.81 | $29.81 | 17,259,170 |
| 2023-10-13 | $29.51 | $30.14 | $29.25 | $30.05 | $30.05 | 22,289,470 |
| 2023-10-12 | $29.23 | $30.23 | $29.12 | $29.89 | $29.89 | 41,071,830 |
| 2023-10-11 | $28.50 | $28.82 | $28.27 | $28.57 | $28.57 | 16,709,970 |
| 2023-10-10 | $28.85 | $28.89 | $28.13 | $28.16 | $28.16 | 11,854,020 |
| 2023-10-09 | $28.30 | $28.58 | $27.90 | $28.45 | $28.45 | 16,717,830 |
| 2023-09-28 | $29.09 | $29.19 | $28.35 | $28.59 | $28.59 | 22,361,640 |
| 2023-09-27 | $29.39 | $29.50 | $28.98 | $28.99 | $28.99 | 14,106,990 |
| 2023-09-26 | $29.44 | $29.83 | $29.00 | $29.31 | $29.31 | 20,291,230 |
| 2023-09-25 | $29.50 | $29.65 | $29.20 | $29.46 | $29.46 | 19,505,120 |
| 2023-09-22 | $29.24 | $29.75 | $28.78 | $29.65 | $29.65 | 24,261,960 |
| 2023-09-21 | $29.18 | $29.39 | $28.95 | $29.17 | $29.17 | 13,723,250 |
| 2023-09-20 | $29.65 | $29.65 | $28.95 | $29.33 | $29.33 | 20,269,220 |
| 2023-09-19 | $29.33 | $29.79 | $29.06 | $29.64 | $29.64 | 17,037,600 |
| 2023-09-18 | $29.02 | $29.50 | $28.71 | $29.39 | $29.39 | 19,123,310 |
| 2023-09-15 | $29.40 | $29.90 | $29.09 | $29.21 | $29.21 | 24,586,720 |
| 2023-09-14 | $29.23 | $29.39 | $28.99 | $29.24 | $29.24 | 20,091,020 |
| 2023-09-13 | $29.56 | $29.56 | $28.89 | $29.05 | $29.05 | 14,387,730 |
| 2023-09-12 | $29.55 | $29.70 | $29.14 | $29.34 | $29.34 | 24,672,210 |
| 2023-09-11 | $30.26 | $30.83 | $29.71 | $29.86 | $29.86 | 32,707,170 |
| 2023-09-08 | $30.11 | $30.45 | $29.68 | $30.26 | $30.26 | 18,655,470 |
| 2023-09-07 | $30.43 | $30.60 | $29.96 | $30.34 | $30.34 | 24,190,110 |
| 2023-09-06 | $29.86 | $30.60 | $29.84 | $30.48 | $30.48 | 31,834,060 |
| 2023-09-05 | $30.30 | $30.33 | $29.90 | $30.02 | $30.02 | 24,626,540 |
| 2023-09-04 | $29.16 | $30.75 | $29.05 | $30.39 | $30.39 | 55,851,900 |
| 2023-09-01 | $28.00 | $29.74 | $27.90 | $29.25 | $29.25 | 49,540,530 |
| 2023-08-31 | $27.90 | $28.63 | $27.66 | $27.70 | $27.70 | 29,382,810 |
| 2023-08-30 | $27.84 | $28.08 | $27.23 | $27.91 | $27.91 | 30,649,100 |
| 2023-08-29 | $28.00 | $28.24 | $27.21 | $27.73 | $27.73 | 38,716,510 |
| 2023-08-28 | $29.66 | $29.69 | $27.96 | $28.10 | $28.10 | 53,497,180 |
| 2023-08-25 | $26.76 | $27.66 | $26.76 | $27.30 | $27.30 | 23,014,610 |
| 2023-08-24 | $27.18 | $27.47 | $26.70 | $26.99 | $26.99 | 25,992,570 |
| 2023-08-23 | $27.72 | $28.00 | $27.27 | $27.32 | $27.32 | 15,298,450 |
| 2023-08-22 | $27.40 | $28.00 | $27.26 | $27.82 | $27.82 | 25,343,180 |
| 2023-08-21 | $28.25 | $28.25 | $27.20 | $27.20 | $27.20 | 42,521,650 |
| 2023-08-18 | $28.50 | $29.52 | $28.42 | $28.52 | $28.52 | 28,111,190 |
| 2023-08-17 | $28.51 | $28.59 | $27.92 | $28.32 | $28.32 | 29,990,960 |
| 2023-08-16 | $28.88 | $29.28 | $28.50 | $28.66 | $28.66 | 25,033,470 |
| 2023-08-15 | $28.26 | $29.29 | $28.26 | $28.98 | $28.98 | 27,780,640 |
| 2023-08-14 | $28.03 | $28.61 | $27.85 | $28.44 | $28.44 | 27,393,210 |
| 2023-08-11 | $29.62 | $29.98 | $28.42 | $28.55 | $28.55 | 43,187,030 |
| 2023-08-10 | $29.46 | $29.79 | $29.16 | $29.72 | $29.72 | 24,543,000 |
| 2023-08-09 | $29.10 | $29.57 | $29.08 | $29.41 | $29.41 | 20,640,870 |
| 2023-08-08 | $29.13 | $29.63 | $28.69 | $29.28 | $29.28 | 25,512,220 |
| 2023-08-07 | $29.82 | $29.82 | $29.14 | $29.38 | $29.38 | 44,368,900 |
| 2023-08-04 | $31.03 | $31.57 | $30.25 | $30.35 | $30.35 | 63,700,610 |
| 2023-08-03 | $29.48 | $30.43 | $29.33 | $30.34 | $30.34 | 53,921,070 |
| 2023-08-02 | $29.50 | $30.05 | $29.20 | $29.48 | $29.48 | 34,300,380 |
| 2023-08-01 | $29.80 | $30.60 | $29.39 | $29.68 | $29.68 | 51,892,280 |
| 2023-07-31 | $30.65 | $31.08 | $29.88 | $29.90 | $29.90 | 84,780,980 |
| 2023-07-28 | $28.57 | $31.05 | $28.40 | $30.60 | $30.60 | 129,094,750 |
| 2023-07-27 | $29.37 | $29.95 | $28.76 | $28.89 | $28.89 | 88,577,880 |
| 2023-07-26 | $29.00 | $29.50 | $28.65 | $29.38 | $29.38 | 51,166,020 |
| 2023-07-25 | $26.99 | $28.75 | $26.97 | $28.75 | $28.75 | 72,306,300 |
| 2023-07-24 | $26.11 | $26.46 | $26.01 | $26.14 | $26.14 | 24,604,970 |
| 2023-07-21 | $26.80 | $27.07 | $26.31 | $26.48 | $26.48 | 26,830,630 |
| 2023-07-20 | $27.65 | $27.75 | $26.76 | $26.88 | $26.88 | 23,697,630 |
| 2023-07-19 | $27.42 | $27.65 | $27.24 | $27.55 | $27.55 | 23,164,920 |
| 2023-07-18 | $28.25 | $28.25 | $27.58 | $27.62 | $27.62 | 25,052,230 |
| 2023-07-17 | $28.78 | $28.97 | $28.01 | $28.10 | $28.10 | 23,780,730 |
| 2023-07-14 | $28.64 | $29.18 | $28.55 | $28.98 | $28.98 | 26,810,020 |
| 2023-07-13 | $27.95 | $28.75 | $27.65 | $28.61 | $28.61 | 36,987,730 |
| 2023-07-12 | $27.06 | $28.10 | $27.06 | $27.51 | $27.51 | 29,991,520 |
| 2023-07-11 | $27.18 | $27.23 | $26.90 | $27.09 | $27.09 | 14,563,880 |
| 2023-07-10 | $27.70 | $27.81 | $26.83 | $26.93 | $26.93 | 26,614,030 |
| 2023-07-07 | $27.16 | $27.90 | $27.16 | $27.47 | $27.47 | 27,072,790 |
| 2023-07-06 | $26.93 | $28.09 | $26.90 | $27.42 | $27.42 | 32,237,750 |
| 2023-07-05 | $27.15 | $27.63 | $27.05 | $27.09 | $27.09 | 17,721,310 |
| 2023-07-04 | $27.10 | $27.49 | $26.80 | $27.33 | $27.33 | 29,622,710 |
| 2023-07-03 | $26.04 | $27.38 | $25.80 | $27.20 | $27.20 | 43,887,750 |
| 2023-06-30 | $26.18 | $26.31 | $25.95 | $25.98 | $25.98 | 18,239,710 |
| 2023-06-29 | $26.19 | $26.53 | $25.61 | $26.24 | $26.24 | 25,023,880 |
| 2023-06-28 | $26.78 | $27.23 | $26.68 | $27.03 | $26.01 | 30,417,500 |
| 2023-06-27 | $25.95 | $26.83 | $25.77 | $26.67 | $25.66 | 33,891,190 |
| 2023-06-26 | $26.41 | $26.45 | $25.83 | $25.99 | $25.01 | 29,069,240 |
| 2023-06-21 | $27.18 | $27.34 | $26.60 | $26.62 | $25.61 | 28,052,430 |
| 2023-06-20 | $27.88 | $27.90 | $27.07 | $27.23 | $26.20 | 33,315,940 |
| 2023-06-19 | $28.38 | $28.40 | $27.59 | $27.84 | $26.79 | 40,920,850 |
| 2023-06-16 | $28.88 | $29.05 | $28.15 | $28.50 | $27.42 | 39,574,110 |
| 2023-06-15 | $29.80 | $30.12 | $28.60 | $28.76 | $27.67 | 46,717,300 |
| 2023-06-14 | $29.99 | $30.38 | $29.41 | $29.62 | $28.50 | 24,413,990 |
| 2023-06-13 | $29.70 | $29.92 | $29.21 | $29.75 | $28.63 | 24,714,040 |
| 2023-06-12 | $29.93 | $30.60 | $29.50 | $29.77 | $28.65 | 40,695,440 |
| 2023-06-09 | $29.85 | $30.53 | $29.79 | $29.81 | $28.68 | 74,838,750 |
| 2023-06-08 | $29.15 | $29.97 | $28.95 | $29.75 | $28.63 | 35,461,960 |
| 2023-06-07 | $29.47 | $29.99 | $29.10 | $29.32 | $28.21 | 39,365,450 |
| 2023-06-06 | $28.44 | $30.00 | $28.34 | $29.27 | $28.16 | 46,263,070 |
| 2023-06-05 | $28.39 | $28.86 | $28.09 | $28.51 | $27.43 | 19,852,780 |
| 2023-06-02 | $28.40 | $29.19 | $28.27 | $28.55 | $27.47 | 41,022,200 |
| 2023-06-01 | $27.82 | $28.48 | $27.56 | $28.20 | $27.13 | 37,098,870 |
| 2023-05-31 | $28.10 | $28.10 | $27.46 | $27.85 | $26.80 | 24,087,160 |
| 2023-05-30 | $28.16 | $28.56 | $27.81 | $28.12 | $27.06 | 28,257,250 |
| 2023-05-29 | $28.46 | $28.59 | $27.89 | $28.13 | $27.07 | 31,731,660 |
| 2023-05-26 | $28.63 | $28.90 | $28.17 | $28.46 | $27.39 | 23,027,880 |
| 2023-05-25 | $28.75 | $28.94 | $28.20 | $28.63 | $27.55 | 23,905,660 |
| 2023-05-24 | $30.10 | $30.24 | $28.68 | $28.80 | $27.71 | 50,219,500 |
| 2023-05-23 | $31.39 | $31.63 | $30.10 | $30.10 | $28.96 | 37,457,690 |
| 2023-05-22 | $31.23 | $31.90 | $30.64 | $31.64 | $30.44 | 25,657,710 |
| 2023-05-19 | $31.19 | $31.77 | $30.67 | $31.01 | $29.84 | 27,033,670 |
| 2023-05-18 | $31.33 | $32.26 | $31.00 | $31.73 | $30.53 | 28,098,430 |
| 2023-05-17 | $32.95 | $32.95 | $30.82 | $31.30 | $30.12 | 67,706,730 |
| 2023-05-16 | $33.50 | $33.90 | $32.73 | $32.97 | $31.72 | 39,771,670 |
| 2023-05-15 | $31.81 | $34.00 | $31.11 | $33.55 | $32.28 | 63,680,840 |
| 2023-05-12 | $32.30 | $32.53 | $31.57 | $31.65 | $30.45 | 33,774,480 |
| 2023-05-11 | $32.82 | $33.25 | $32.09 | $32.31 | $31.09 | 33,759,430 |
| 2023-05-10 | $34.06 | $34.20 | $32.20 | $32.56 | $31.33 | 56,794,800 |
| 2023-05-09 | $34.49 | $35.08 | $33.70 | $34.06 | $32.77 | 46,108,520 |
| 2023-05-08 | $33.40 | $35.38 | $33.22 | $34.93 | $33.61 | 75,070,220 |
| 2023-05-05 | $33.93 | $34.67 | $33.14 | $33.40 | $32.14 | 53,571,010 |
| 2023-05-04 | $31.50 | $34.20 | $30.72 | $34.08 | $32.79 | 78,719,630 |
| 2023-05-03 | $31.21 | $31.21 | $31.21 | $31.21 | $30.03 | 0 |
| 2023-05-02 | $31.21 | $31.21 | $31.21 | $31.21 | $30.03 | 0 |
| 2023-04-28 | $31.08 | $32.38 | $30.48 | $31.21 | $30.03 | 76,716,330 |
| 2023-04-27 | $29.68 | $31.70 | $29.44 | $31.37 | $30.19 | 61,656,710 |
| 2023-04-26 | $30.00 | $30.15 | $28.94 | $29.41 | $28.30 | 27,613,980 |
| 2023-04-25 | $30.01 | $30.70 | $29.86 | $30.00 | $28.87 | 26,859,420 |
| 2023-04-24 | $29.89 | $30.68 | $29.89 | $30.07 | $28.93 | 34,133,100 |
| 2023-04-21 | $30.33 | $30.56 | $29.50 | $29.58 | $28.46 | 34,871,140 |
| 2023-04-20 | $30.30 | $30.90 | $29.94 | $30.79 | $29.63 | 41,959,110 |
| 2023-04-19 | $30.40 | $30.58 | $30.09 | $30.25 | $29.11 | 34,365,380 |
| 2023-04-18 | $28.68 | $30.48 | $28.68 | $30.29 | $29.15 | 71,710,140 |
| 2023-04-17 | $27.42 | $28.68 | $27.27 | $28.68 | $27.60 | 33,284,880 |
| 2023-04-14 | $27.95 | $27.95 | $27.40 | $27.57 | $26.53 | 14,057,150 |
| 2023-04-13 | $27.45 | $27.81 | $27.26 | $27.70 | $26.65 | 19,764,430 |
| 2023-04-12 | $27.16 | $27.92 | $26.98 | $27.60 | $26.56 | 22,904,760 |
| 2023-04-11 | $27.44 | $27.65 | $26.84 | $26.96 | $25.94 | 24,504,610 |
| 2023-04-10 | $26.73 | $27.85 | $26.70 | $27.50 | $26.46 | 27,411,060 |
| 2023-04-07 | $26.25 | $27.10 | $26.22 | $26.72 | $25.71 | 19,056,700 |
| 2023-04-06 | $26.51 | $26.51 | $26.13 | $26.19 | $25.20 | 12,295,130 |
| 2023-04-05 | $26.52 | $26.52 | $26.52 | $26.52 | $25.52 | 0 |
| 2023-04-04 | $26.32 | $26.58 | $26.15 | $26.52 | $25.52 | 18,626,380 |
| 2023-04-03 | $25.88 | $26.60 | $25.87 | $26.36 | $25.36 | 26,486,710 |
| 2023-03-31 | $25.75 | $26.28 | $25.75 | $25.92 | $24.94 | 19,020,430 |
| 2023-03-30 | $25.65 | $26.12 | $25.26 | $25.75 | $24.78 | 17,899,430 |
| 2023-03-29 | $25.95 | $26.09 | $25.52 | $25.70 | $24.73 | 17,484,870 |
| 2023-03-28 | $25.61 | $25.90 | $25.31 | $25.66 | $24.69 | 25,460,880 |
| 2023-03-27 | $26.12 | $26.16 | $24.80 | $25.55 | $24.58 | 50,255,970 |
| 2023-03-24 | $26.90 | $27.07 | $26.08 | $26.29 | $25.30 | 28,227,180 |
| 2023-03-23 | $26.30 | $27.12 | $26.22 | $27.10 | $26.08 | 27,898,490 |
| 2023-03-22 | $26.67 | $26.77 | $26.21 | $26.29 | $25.30 | 27,744,830 |
| 2023-03-21 | $27.52 | $27.83 | $26.50 | $26.56 | $25.56 | 32,207,730 |
| 2023-03-20 | $27.03 | $28.04 | $27.00 | $27.53 | $26.49 | 31,025,550 |
| 2023-03-17 | $26.40 | $27.66 | $26.37 | $26.94 | $25.92 | 29,134,640 |
| 2023-03-16 | $26.20 | $26.56 | $26.08 | $26.25 | $25.26 | 12,765,200 |
| 2023-03-15 | $26.56 | $26.76 | $26.30 | $26.43 | $25.43 | 16,146,360 |
| 2023-03-14 | $26.66 | $26.94 | $26.07 | $26.23 | $25.24 | 24,961,680 |
| 2023-03-13 | $26.22 | $27.07 | $26.20 | $26.97 | $25.95 | 21,456,540 |
| 2023-03-10 | $26.60 | $26.70 | $26.01 | $26.09 | $25.10 | 32,912,850 |
| 2023-03-09 | $27.19 | $27.27 | $26.61 | $26.84 | $25.83 | 20,334,480 |
| 2023-03-08 | $27.40 | $27.55 | $27.00 | $27.16 | $26.13 | 18,455,280 |
| 2023-03-07 | $28.26 | $28.34 | $27.36 | $27.40 | $26.37 | 25,046,240 |
| 2023-03-06 | $28.37 | $28.50 | $27.77 | $28.01 | $26.95 | 20,990,620 |
| 2023-03-03 | $28.95 | $29.18 | $28.38 | $28.50 | $27.42 | 12,977,060 |
| 2023-03-02 | $28.45 | $28.99 | $28.38 | $28.73 | $27.64 | 14,801,660 |
| 2023-03-01 | $27.60 | $28.70 | $27.39 | $28.70 | $27.62 | 29,562,650 |
| 2023-02-28 | $27.43 | $27.76 | $27.23 | $27.62 | $26.58 | 15,239,400 |
| 2023-02-27 | $27.69 | $27.78 | $27.25 | $27.40 | $26.37 | 21,603,090 |
| 2023-02-24 | $27.90 | $28.08 | $27.59 | $27.66 | $26.62 | 17,706,180 |
| 2023-02-23 | $28.23 | $28.79 | $27.93 | $28.01 | $26.95 | 17,508,010 |
| 2023-02-22 | $28.45 | $28.75 | $28.26 | $28.30 | $27.23 | 15,559,960 |
| 2023-02-21 | $28.50 | $28.68 | $28.26 | $28.64 | $27.56 | 18,312,890 |
| 2023-02-20 | $27.36 | $28.72 | $27.36 | $28.68 | $27.60 | 40,257,440 |
| 2023-02-17 | $27.45 | $27.87 | $27.11 | $27.12 | $26.10 | 16,217,810 |
| 2023-02-16 | $27.86 | $28.31 | $27.40 | $27.52 | $26.48 | 26,093,530 |
| 2023-02-15 | $27.59 | $27.88 | $27.49 | $27.63 | $26.59 | 13,800,530 |
| 2023-02-14 | $27.00 | $27.87 | $26.85 | $27.76 | $26.71 | 29,789,690 |
| 2023-02-13 | $26.25 | $27.16 | $25.92 | $27.13 | $26.11 | 35,316,050 |
| 2023-02-10 | $26.61 | $26.66 | $26.20 | $26.42 | $25.42 | 16,383,730 |
| 2023-02-09 | $25.65 | $26.78 | $25.65 | $26.69 | $25.68 | 32,261,230 |
| 2023-02-08 | $25.40 | $25.99 | $25.36 | $25.75 | $24.78 | 15,738,810 |
| 2023-02-07 | $25.60 | $25.67 | $25.17 | $25.40 | $24.44 | 17,820,340 |
| 2023-02-06 | $25.40 | $25.62 | $25.04 | $25.54 | $24.58 | 20,029,820 |
| 2023-02-03 | $25.75 | $25.80 | $25.24 | $25.50 | $24.54 | 22,998,460 |
| 2023-02-02 | $26.05 | $26.25 | $25.74 | $25.85 | $24.87 | 20,214,970 |
| 2023-02-01 | $25.93 | $25.99 | $25.59 | $25.99 | $25.01 | 18,107,460 |
| 2023-01-31 | $26.25 | $26.66 | $25.76 | $25.80 | $24.83 | 22,583,700 |
| 2023-01-30 | $26.88 | $27.10 | $25.85 | $26.00 | $25.02 | 37,392,510 |
| 2023-01-20 | $25.89 | $26.60 | $25.80 | $26.29 | $26.29 | 28,578,750 |
| 2023-01-19 | $25.79 | $25.98 | $25.56 | $25.84 | $25.84 | 14,816,090 |
| 2023-01-18 | $25.76 | $26.00 | $25.47 | $25.81 | $25.81 | 18,772,880 |
| 2023-01-17 | $26.20 | $26.22 | $25.30 | $25.86 | $25.86 | 22,347,670 |
| 2023-01-16 | $26.03 | $26.45 | $25.95 | $26.23 | $26.23 | 38,221,180 |
| 2023-01-13 | $25.40 | $25.95 | $25.25 | $25.95 | $25.95 | 25,481,420 |
| 2023-01-12 | $25.19 | $25.40 | $24.91 | $25.38 | $25.38 | 22,452,550 |
| 2023-01-11 | $24.30 | $25.23 | $24.18 | $25.08 | $25.08 | 34,710,440 |
| 2023-01-10 | $24.88 | $24.91 | $24.05 | $24.16 | $24.16 | 29,757,530 |
| 2023-01-09 | $24.99 | $25.00 | $24.57 | $24.89 | $24.89 | 25,698,110 |
| 2023-01-06 | $25.02 | $25.16 | $24.65 | $24.83 | $24.83 | 21,041,510 |
| 2023-01-05 | $25.00 | $25.29 | $24.88 | $25.00 | $25.00 | 32,095,160 |
| 2023-01-04 | $24.20 | $24.80 | $23.99 | $24.71 | $24.71 | 34,367,390 |
| 2023-01-03 | $24.32 | $24.42 | $23.62 | $23.92 | $23.92 | 35,381,440 |
| 2023-01-02 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2022-12-30 | $23.83 | $24.74 | $23.83 | $24.52 | $24.52 | 22,547,020 |
| 2022-12-29 | $24.10 | $24.20 | $23.48 | $23.87 | $23.87 | 18,740,410 |
| 2022-12-28 | $24.12 | $24.65 | $24.00 | $24.27 | $24.27 | 23,425,270 |
| 2022-12-27 | $23.84 | $24.23 | $23.62 | $24.13 | $24.13 | 13,121,900 |
| 2022-12-26 | $24.15 | $24.29 | $23.45 | $23.48 | $23.48 | 16,833,410 |
| 2022-12-23 | $23.69 | $24.19 | $23.61 | $23.97 | $23.97 | 11,060,080 |
| 2022-12-22 | $24.18 | $24.35 | $23.88 | $23.95 | $23.95 | 10,401,780 |
| 2022-12-21 | $23.92 | $24.16 | $23.70 | $24.00 | $24.00 | 9,831,490 |
| 2022-12-20 | $23.89 | $24.15 | $23.67 | $23.85 | $23.85 | 14,914,200 |
| 2022-12-19 | $24.52 | $24.73 | $23.90 | $24.01 | $24.01 | 21,720,180 |
| 2022-12-16 | $24.05 | $24.71 | $24.01 | $24.71 | $24.71 | 20,652,490 |
| 2022-12-15 | $24.43 | $24.69 | $24.10 | $24.18 | $24.18 | 12,234,810 |
| 2022-12-14 | $24.60 | $24.65 | $24.05 | $24.53 | $24.53 | 16,959,930 |
| 2022-12-13 | $24.17 | $24.70 | $24.10 | $24.54 | $24.54 | 25,559,280 |
| 2022-12-12 | $25.20 | $25.20 | $23.98 | $24.04 | $24.04 | 39,446,420 |
| 2022-12-09 | $24.93 | $25.45 | $24.44 | $25.28 | $25.28 | 42,813,550 |
| 2022-12-08 | $24.82 | $25.06 | $24.69 | $25.01 | $25.01 | 20,063,700 |
| 2022-12-07 | $25.32 | $25.45 | $24.60 | $24.85 | $24.85 | 28,096,600 |
| 2022-12-06 | $25.05 | $25.51 | $24.80 | $25.44 | $25.44 | 29,022,180 |
| 2022-12-05 | $24.20 | $25.36 | $24.15 | $25.34 | $25.34 | 43,128,850 |
| 2022-12-01 | $24.70 | $24.74 | $24.00 | $24.18 | $24.18 | 28,442,780 |
| 2022-11-30 | $24.17 | $24.65 | $24.00 | $24.34 | $24.34 | 38,008,060 |
| 2022-11-29 | $23.69 | $24.52 | $23.31 | $24.44 | $24.44 | 61,023,160 |
| 2022-11-28 | $23.50 | $23.55 | $23.00 | $23.45 | $23.45 | 27,722,640 |
| 2022-11-25 | $23.16 | $23.99 | $22.80 | $23.85 | $23.85 | 34,009,290 |
| 2022-11-24 | $23.25 | $23.60 | $22.89 | $22.96 | $22.96 | 16,894,100 |
| 2022-11-23 | $23.40 | $23.86 | $23.08 | $23.27 | $23.27 | 28,406,960 |
| 2022-11-22 | $22.84 | $23.82 | $22.65 | $23.52 | $23.52 | 34,708,130 |
| 2022-11-21 | $22.85 | $22.94 | $22.31 | $22.84 | $22.84 | 23,834,200 |
| 2022-11-18 | $22.81 | $23.15 | $22.70 | $22.95 | $22.95 | 18,012,840 |
| 2022-11-17 | $22.37 | $22.84 | $22.23 | $22.81 | $22.81 | 21,659,480 |
| 2022-11-16 | $22.75 | $22.76 | $22.19 | $22.30 | $22.30 | 22,481,980 |
| 2022-11-15 | $22.40 | $23.22 | $22.30 | $22.76 | $22.76 | 29,859,650 |
| 2022-11-14 | $22.33 | $22.93 | $22.32 | $22.43 | $22.43 | 48,490,190 |
| 2022-11-11 | $21.77 | $22.23 | $21.60 | $22.02 | $22.02 | 32,181,100 |
| 2022-11-10 | $21.07 | $21.39 | $20.98 | $21.28 | $21.28 | 14,322,760 |
| 2022-11-09 | $21.60 | $21.63 | $21.02 | $21.08 | $21.08 | 19,705,710 |
| 2022-11-08 | $21.50 | $21.66 | $21.30 | $21.61 | $21.61 | 13,443,180 |
| 2022-11-07 | $21.11 | $21.76 | $21.11 | $21.57 | $21.57 | 21,079,130 |
| 2022-11-04 | $20.47 | $21.50 | $20.40 | $21.37 | $21.37 | 35,284,090 |
| 2022-11-03 | $20.50 | $20.50 | $20.15 | $20.42 | $20.42 | 16,926,440 |
| 2022-11-02 | $20.45 | $20.66 | $20.35 | $20.57 | $20.57 | 20,921,010 |
| 2022-11-01 | $19.03 | $20.64 | $19.02 | $20.64 | $20.64 | 55,393,510 |
| 2022-10-31 | $18.05 | $19.12 | $17.92 | $19.03 | $19.03 | 43,552,590 |
| 2022-10-28 | $18.52 | $18.61 | $18.00 | $18.01 | $18.01 | 25,829,120 |
| 2022-10-27 | $18.52 | $18.70 | $18.36 | $18.57 | $18.57 | 19,486,880 |
| 2022-10-26 | $18.63 | $18.76 | $18.29 | $18.62 | $18.62 | 38,330,330 |
| 2022-10-25 | $18.82 | $18.95 | $18.45 | $18.65 | $18.65 | 26,244,690 |
| 2022-10-24 | $19.90 | $19.95 | $18.80 | $18.80 | $18.80 | 39,111,500 |
| 2022-10-21 | $20.09 | $20.27 | $19.85 | $19.87 | $19.87 | 14,308,120 |
| 2022-10-20 | $20.15 | $20.29 | $20.00 | $20.00 | $20.00 | 14,690,710 |
| 2022-10-19 | $20.50 | $20.74 | $20.15 | $20.15 | $20.15 | 12,704,270 |
| 2022-10-18 | $20.93 | $20.97 | $20.44 | $20.49 | $20.49 | 11,969,630 |
| 2022-10-17 | $20.70 | $20.95 | $20.70 | $20.79 | $20.79 | 10,582,270 |
| 2022-10-14 | $20.87 | $21.10 | $20.70 | $20.80 | $20.80 | 17,072,200 |
| 2022-10-13 | $20.60 | $20.74 | $20.45 | $20.69 | $20.69 | 14,573,750 |
| 2022-10-12 | $19.82 | $20.71 | $19.82 | $20.71 | $20.71 | 22,212,120 |
| 2022-10-11 | $20.13 | $20.37 | $19.81 | $19.86 | $19.86 | 18,832,130 |
| 2022-10-10 | $20.21 | $20.50 | $20.09 | $20.11 | $20.11 | 15,203,910 |
| 2022-09-30 | $19.83 | $20.45 | $19.83 | $20.33 | $20.33 | 19,518,940 |
| 2022-09-29 | $20.23 | $20.28 | $19.78 | $19.81 | $19.81 | 14,478,210 |
| 2022-09-28 | $20.06 | $20.34 | $19.90 | $20.08 | $20.08 | 14,839,810 |
| 2022-09-27 | $19.85 | $20.10 | $19.85 | $20.03 | $20.03 | 11,683,040 |
| 2022-09-26 | $20.30 | $20.36 | $19.90 | $19.90 | $19.90 | 16,758,850 |
| 2022-09-23 | $20.27 | $20.69 | $20.15 | $20.39 | $20.39 | 17,589,370 |
| 2022-09-22 | $20.17 | $20.33 | $20.08 | $20.26 | $20.26 | 8,136,600 |
| 2022-09-21 | $20.08 | $20.36 | $19.97 | $20.25 | $20.25 | 11,599,640 |
| 2022-09-20 | $20.56 | $20.57 | $20.06 | $20.10 | $20.10 | 13,880,550 |
| 2022-09-19 | $20.81 | $20.98 | $20.30 | $20.42 | $20.42 | 18,905,160 |
| 2022-09-16 | $21.21 | $21.35 | $20.68 | $20.88 | $20.88 | 39,719,950 |
| 2022-09-15 | $21.26 | $21.58 | $21.15 | $21.31 | $21.31 | 20,470,860 |
| 2022-09-14 | $21.27 | $21.67 | $21.18 | $21.26 | $21.26 | 14,169,160 |
| 2022-09-13 | $21.31 | $21.85 | $21.23 | $21.52 | $21.52 | 25,200,830 |
| 2022-09-12 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-09-09 | $21.05 | $21.53 | $20.94 | $21.47 | $21.47 | 28,046,910 |
| 2022-09-08 | $21.02 | $21.21 | $20.92 | $20.95 | $20.95 | 14,202,600 |
| 2022-09-07 | $21.06 | $21.08 | $20.78 | $20.98 | $20.98 | 13,534,290 |
| 2022-09-06 | $20.97 | $21.21 | $20.82 | $21.08 | $21.08 | 23,309,550 |
| 2022-09-05 | $20.69 | $20.94 | $20.43 | $20.90 | $20.90 | 19,680,280 |
| 2022-09-02 | $20.88 | $21.20 | $20.67 | $20.75 | $20.75 | 20,684,440 |
| 2022-09-01 | $20.80 | $21.10 | $20.75 | $20.82 | $20.82 | 22,013,500 |
| 2022-08-31 | $20.40 | $21.08 | $20.36 | $20.97 | $20.97 | 38,961,510 |
| 2022-08-30 | $20.15 | $20.56 | $20.13 | $20.47 | $20.47 | 27,287,780 |
| 2022-08-29 | $20.09 | $20.24 | $19.92 | $20.17 | $20.17 | 20,144,800 |
| 2022-08-26 | $20.27 | $20.39 | $20.05 | $20.29 | $20.29 | 19,364,180 |
| 2022-08-25 | $19.74 | $20.39 | $19.73 | $20.27 | $20.27 | 28,010,930 |
| 2022-08-24 | $19.73 | $20.25 | $19.68 | $19.71 | $19.71 | 33,642,980 |
| 2022-08-23 | $19.74 | $19.87 | $19.52 | $19.62 | $19.62 | 16,832,970 |
| 2022-08-22 | $19.85 | $20.04 | $19.77 | $19.80 | $19.80 | 14,399,910 |
| 2022-08-19 | $19.81 | $20.18 | $19.81 | $19.89 | $19.89 | 16,374,410 |
| 2022-08-18 | $20.03 | $20.10 | $19.81 | $19.89 | $19.89 | 12,250,460 |
| 2022-08-17 | $19.90 | $20.20 | $19.74 | $20.08 | $20.08 | 20,325,860 |
| 2022-08-16 | $20.05 | $20.15 | $19.84 | $19.86 | $19.86 | 11,562,970 |
| 2022-08-15 | $20.08 | $20.28 | $19.90 | $19.98 | $19.98 | 14,856,760 |
| 2022-08-12 | $19.91 | $20.24 | $19.80 | $20.11 | $20.11 | 17,210,480 |
| 2022-08-11 | $19.55 | $20.15 | $19.45 | $20.02 | $20.02 | 30,371,060 |
| 2022-08-10 | $19.56 | $19.62 | $19.30 | $19.39 | $19.39 | 9,988,020 |
| 2022-08-09 | $19.55 | $19.65 | $19.48 | $19.56 | $19.56 | 11,482,670 |
| 2022-08-08 | $19.65 | $19.81 | $19.49 | $19.56 | $19.56 | 13,146,090 |
| 2022-08-05 | $19.40 | $19.74 | $19.34 | $19.69 | $19.69 | 16,200,610 |
| 2022-08-04 | $19.33 | $19.43 | $19.25 | $19.39 | $19.39 | 16,922,370 |
| 2022-08-03 | $19.55 | $19.70 | $19.17 | $19.20 | $19.20 | 23,130,840 |
| 2022-08-02 | $19.80 | $19.81 | $19.24 | $19.49 | $19.49 | 27,597,430 |
| 2022-08-01 | $20.11 | $20.15 | $19.87 | $19.91 | $19.91 | 20,535,380 |
| 2022-07-29 | $20.59 | $20.75 | $20.12 | $20.19 | $20.19 | 22,889,990 |
| 2022-07-28 | $20.61 | $20.88 | $20.53 | $20.53 | $20.53 | 16,033,700 |
| 2022-07-27 | $20.67 | $20.80 | $20.49 | $20.54 | $20.54 | 13,233,080 |
| 2022-07-26 | $20.74 | $20.88 | $20.71 | $20.81 | $20.81 | 11,807,640 |
| 2022-07-25 | $20.71 | $20.82 | $20.59 | $20.69 | $20.69 | 9,186,520 |
| 2022-07-22 | $20.68 | $21.03 | $20.56 | $20.76 | $20.76 | 15,461,610 |
| 2022-07-21 | $20.94 | $21.00 | $20.60 | $20.68 | $20.68 | 12,862,970 |
| 2022-07-20 | $21.08 | $21.18 | $20.96 | $21.01 | $21.01 | 12,127,690 |
| 2022-07-19 | $20.90 | $21.03 | $20.77 | $20.98 | $20.98 | 13,461,770 |
| 2022-07-18 | $20.61 | $20.93 | $20.58 | $20.90 | $20.90 | 17,481,390 |
| 2022-07-15 | $21.08 | $21.27 | $20.53 | $20.53 | $20.53 | 26,013,870 |
| 2022-07-14 | $21.55 | $21.58 | $20.95 | $21.13 | $21.13 | 28,314,990 |
| 2022-07-13 | $21.80 | $21.95 | $21.41 | $21.48 | $21.48 | 19,786,160 |
| 2022-07-12 | $21.71 | $22.05 | $21.71 | $21.85 | $21.85 | 17,828,240 |
| 2022-07-11 | $21.99 | $21.99 | $21.57 | $21.70 | $21.70 | 16,215,320 |
| 2022-07-08 | $23.14 | $23.31 | $22.86 | $22.88 | $21.88 | 22,238,070 |
| 2022-07-07 | $23.10 | $23.25 | $22.95 | $23.00 | $22.00 | 18,001,700 |
| 2022-07-06 | $23.37 | $23.43 | $22.93 | $23.15 | $22.14 | 23,654,360 |
| 2022-07-05 | $23.31 | $23.85 | $23.18 | $23.37 | $22.35 | 32,186,110 |
| 2022-07-04 | $23.45 | $23.55 | $23.03 | $23.35 | $22.33 | 22,324,790 |
| 2022-07-01 | $23.65 | $23.88 | $23.36 | $23.46 | $22.44 | 16,734,880 |
| 2022-06-30 | $23.35 | $23.78 | $23.26 | $23.53 | $22.50 | 22,997,550 |
| 2022-06-29 | $23.30 | $23.74 | $23.26 | $23.33 | $22.31 | 24,249,260 |
| 2022-06-28 | $23.48 | $23.50 | $23.12 | $23.38 | $22.36 | 24,683,750 |
| 2022-06-27 | $23.60 | $23.80 | $23.33 | $23.55 | $22.52 | 27,084,040 |
| 2022-06-24 | $23.74 | $23.97 | $23.33 | $23.44 | $22.42 | 37,371,050 |
| 2022-06-23 | $23.30 | $23.88 | $23.23 | $23.76 | $22.72 | 36,965,540 |
| 2022-06-22 | $23.30 | $23.70 | $23.15 | $23.23 | $22.22 | 35,638,010 |
| 2022-06-21 | $23.03 | $24.09 | $22.93 | $23.38 | $22.36 | 44,993,680 |
| 2022-06-20 | $22.88 | $23.48 | $22.72 | $23.03 | $22.03 | 32,937,280 |
| 2022-06-17 | $22.44 | $23.13 | $22.30 | $22.89 | $21.89 | 33,824,500 |
| 2022-06-16 | $23.37 | $23.39 | $22.56 | $22.56 | $21.58 | 52,684,560 |
| 2022-06-15 | $21.72 | $23.85 | $21.72 | $23.40 | $22.38 | 106,917,360 |
| 2022-06-14 | $21.09 | $21.85 | $20.97 | $21.81 | $20.86 | 33,189,180 |
| 2022-06-13 | $21.57 | $21.65 | $21.18 | $21.29 | $20.36 | 26,653,060 |
| 2022-06-10 | $21.41 | $21.88 | $21.20 | $21.84 | $20.89 | 34,155,450 |
| 2022-06-09 | $21.54 | $21.83 | $21.40 | $21.56 | $20.62 | 23,731,950 |
| 2022-06-08 | $21.44 | $21.64 | $21.26 | $21.56 | $20.62 | 20,656,520 |
| 2022-06-07 | $21.15 | $21.50 | $21.09 | $21.43 | $20.49 | 24,547,140 |
| 2022-06-06 | $21.07 | $21.26 | $20.76 | $21.24 | $20.31 | 22,949,740 |
| 2022-06-02 | $21.03 | $21.20 | $20.95 | $21.07 | $20.15 | 13,494,700 |
| 2022-06-01 | $21.21 | $21.30 | $21.00 | $21.13 | $20.21 | 15,405,890 |
| 2022-05-31 | $21.00 | $21.38 | $20.90 | $21.25 | $20.32 | 20,896,440 |
| 2022-05-30 | $21.46 | $21.48 | $21.00 | $21.08 | $20.16 | 16,252,270 |
| 2022-05-27 | $21.37 | $21.55 | $21.24 | $21.30 | $20.37 | 20,910,360 |
| 2022-05-26 | $20.88 | $21.30 | $20.70 | $21.24 | $20.31 | 22,103,360 |
| 2022-05-25 | $20.90 | $21.06 | $20.77 | $20.85 | $19.94 | 15,962,340 |
| 2022-05-24 | $21.05 | $21.32 | $20.71 | $20.75 | $19.84 | 22,090,370 |
| 2022-05-23 | $21.26 | $21.42 | $20.96 | $21.04 | $20.12 | 19,126,950 |
| 2022-05-20 | $20.62 | $21.25 | $20.53 | $21.15 | $20.23 | 28,395,750 |
| 2022-05-19 | $20.55 | $20.73 | $20.42 | $20.52 | $19.62 | 21,342,680 |
| 2022-05-18 | $21.18 | $21.19 | $20.70 | $20.79 | $19.88 | 17,681,580 |
| 2022-05-17 | $20.87 | $21.17 | $20.75 | $21.12 | $20.20 | 15,278,270 |
| 2022-05-16 | $21.29 | $21.39 | $20.66 | $20.71 | $19.81 | 16,029,970 |
| 2022-05-13 | $21.02 | $21.32 | $21.00 | $21.19 | $20.27 | 16,431,690 |
| 2022-05-12 | $20.51 | $20.96 | $20.50 | $20.84 | $19.93 | 20,264,310 |
| 2022-05-11 | $20.48 | $20.83 | $20.46 | $20.63 | $19.73 | 27,985,340 |
| 2022-05-10 | $20.30 | $20.68 | $20.29 | $20.50 | $19.61 | 24,576,020 |
| 2022-05-09 | $19.97 | $20.60 | $19.95 | $20.59 | $19.69 | 20,934,570 |
| 2022-05-06 | $20.49 | $20.75 | $19.92 | $20.06 | $19.18 | 22,927,970 |
| 2022-05-05 | $20.75 | $21.23 | $20.57 | $20.80 | $19.89 | 24,928,440 |
| 2022-05-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.89 | 0 |
| 2022-05-03 | $20.80 | $20.80 | $20.80 | $20.80 | $19.89 | 0 |
| 2022-04-29 | $20.42 | $20.98 | $20.25 | $20.80 | $19.89 | 28,239,610 |
| 2022-04-28 | $20.17 | $20.42 | $19.99 | $20.42 | $19.53 | 29,491,250 |
| 2022-04-27 | $20.09 | $20.59 | $19.91 | $20.38 | $19.49 | 30,216,810 |
| 2022-04-26 | $20.81 | $20.94 | $20.20 | $20.31 | $19.42 | 34,616,490 |
| 2022-04-25 | $21.73 | $21.98 | $20.80 | $20.81 | $19.90 | 36,363,570 |
| 2022-04-22 | $22.00 | $22.60 | $21.83 | $22.22 | $21.25 | 26,403,020 |
| 2022-04-21 | $21.80 | $22.40 | $21.77 | $21.96 | $21.00 | 27,076,550 |
| 2022-04-20 | $22.00 | $22.17 | $21.77 | $21.81 | $20.86 | 16,281,600 |
| 2022-04-19 | $22.26 | $22.36 | $21.80 | $21.97 | $21.01 | 20,633,340 |
| 2022-04-18 | $22.62 | $22.75 | $22.20 | $22.32 | $21.35 | 19,964,450 |
| 2022-04-15 | $22.70 | $23.13 | $22.65 | $22.92 | $21.92 | 17,370,150 |
| 2022-04-14 | $22.87 | $22.94 | $22.71 | $22.81 | $21.81 | 14,732,940 |
| 2022-04-13 | $22.66 | $23.03 | $22.58 | $22.76 | $21.77 | 15,745,330 |
| 2022-04-12 | $22.71 | $23.00 | $22.18 | $22.83 | $21.83 | 26,510,190 |
| 2022-04-11 | $23.28 | $23.28 | $22.52 | $22.59 | $21.60 | 25,578,380 |
| 2022-04-08 | $23.10 | $23.43 | $23.07 | $23.41 | $22.39 | 14,689,950 |
| 2022-04-07 | $23.58 | $23.75 | $23.20 | $23.20 | $22.19 | 19,953,260 |
| 2022-04-06 | $23.15 | $23.80 | $23.10 | $23.62 | $22.59 | 28,806,480 |
| 2022-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $22.19 | 0 |
| 2022-04-04 | $23.20 | $23.20 | $23.20 | $23.20 | $22.19 | 0 |
| 2022-04-01 | $22.77 | $23.25 | $22.62 | $23.20 | $22.19 | 23,190,500 |
| 2022-03-31 | $22.77 | $23.16 | $22.73 | $22.92 | $21.92 | 18,248,050 |
| 2022-03-30 | $22.64 | $22.93 | $22.46 | $22.88 | $21.88 | 24,762,390 |
| 2022-03-29 | $22.52 | $22.79 | $22.40 | $22.47 | $21.49 | 18,478,700 |
| 2022-03-28 | $21.00 | $22.72 | $21.00 | $22.54 | $21.56 | 39,168,650 |
| 2022-03-25 | $23.21 | $23.44 | $23.07 | $23.13 | $22.12 | 17,415,820 |
| 2022-03-24 | $23.11 | $23.44 | $23.04 | $23.19 | $22.18 | 18,699,830 |
| 2022-03-23 | $23.33 | $23.45 | $23.02 | $23.28 | $22.26 | 21,615,490 |
| 2022-03-22 | $22.63 | $23.42 | $22.54 | $23.29 | $22.27 | 27,843,500 |
| 2022-03-21 | $23.31 | $23.35 | $22.80 | $22.93 | $21.93 | 30,897,530 |
| 2022-03-18 | $22.72 | $23.82 | $22.65 | $23.59 | $22.56 | 43,893,570 |
| 2022-03-17 | $23.00 | $23.34 | $22.63 | $22.90 | $21.90 | 40,162,320 |
| 2022-03-16 | $21.93 | $22.70 | $21.38 | $22.56 | $21.58 | 51,825,900 |
| 2022-03-15 | $23.38 | $23.38 | $21.52 | $21.65 | $20.71 | 57,949,790 |
| 2022-03-14 | $23.81 | $24.05 | $23.55 | $23.56 | $22.53 | 19,932,550 |
| 2022-03-11 | $23.70 | $24.35 | $23.45 | $24.16 | $23.11 | 25,765,190 |
| 2022-03-10 | $24.40 | $24.48 | $24.08 | $24.08 | $23.03 | 21,646,960 |
| 2022-03-09 | $24.80 | $24.88 | $23.46 | $23.97 | $22.92 | 38,143,130 |
| 2022-03-08 | $25.57 | $25.65 | $24.70 | $24.74 | $23.66 | 37,453,290 |
| 2022-03-07 | $26.10 | $26.10 | $25.52 | $25.62 | $24.50 | 34,021,830 |
| 2022-03-04 | $26.40 | $26.41 | $26.06 | $26.30 | $25.15 | 22,038,260 |
| 2022-03-03 | $26.55 | $26.67 | $26.47 | $26.57 | $25.41 | 15,925,740 |
| 2022-03-02 | $26.51 | $26.62 | $26.42 | $26.44 | $25.29 | 17,821,680 |
| 2022-03-01 | $26.52 | $26.73 | $26.40 | $26.69 | $25.53 | 23,386,300 |
| 2022-02-28 | $26.63 | $26.65 | $26.28 | $26.44 | $25.29 | 23,866,580 |
| 2022-02-25 | $26.76 | $26.93 | $26.48 | $26.58 | $25.42 | 29,458,560 |
| 2022-02-24 | $27.10 | $27.16 | $26.52 | $26.66 | $25.50 | 45,651,400 |
| 2022-02-23 | $27.43 | $27.56 | $27.16 | $27.23 | $26.04 | 21,174,550 |
| 2022-02-22 | $27.58 | $27.67 | $27.22 | $27.36 | $26.17 | 21,225,250 |
| 2022-02-21 | $27.82 | $27.92 | $27.59 | $27.80 | $26.59 | 17,145,710 |
| 2022-02-18 | $27.50 | $28.10 | $27.47 | $27.98 | $26.76 | 20,775,640 |
| 2022-02-17 | $27.77 | $28.11 | $27.59 | $27.65 | $26.44 | 19,664,390 |
| 2022-02-16 | $27.85 | $28.14 | $27.72 | $27.85 | $26.63 | 15,849,980 |
| 2022-02-15 | $27.81 | $28.10 | $27.53 | $27.71 | $26.50 | 24,820,510 |
| 2022-02-14 | $28.59 | $28.69 | $27.85 | $27.92 | $26.70 | 40,511,210 |
| 2022-02-11 | $27.88 | $29.18 | $27.80 | $28.83 | $27.57 | 91,125,950 |
| 2022-02-10 | $27.36 | $27.89 | $27.22 | $27.88 | $26.66 | 37,847,580 |
| 2022-02-09 | $27.46 | $27.78 | $27.27 | $27.36 | $26.17 | 26,983,570 |
| 2022-02-08 | $26.89 | $27.46 | $26.84 | $27.41 | $26.21 | 30,769,190 |
| 2022-02-07 | $26.60 | $27.13 | $26.40 | $26.90 | $25.73 | 31,336,390 |
| 2022-02-04 | $26.26 | $26.26 | $26.26 | $26.26 | $25.11 | 0 |
| 2022-02-03 | $26.26 | $26.26 | $26.26 | $26.26 | $25.11 | 0 |
| 2022-02-02 | $26.26 | $26.26 | $26.26 | $26.26 | $25.11 | 0 |
| 2022-02-01 | $26.26 | $26.26 | $26.26 | $26.26 | $25.11 | 0 |
| 2022-01-28 | $27.00 | $27.04 | $26.23 | $26.26 | $25.11 | 41,340,530 |
| 2022-01-27 | $27.10 | $27.16 | $26.89 | $26.90 | $25.73 | 27,784,990 |
| 2022-01-26 | $27.20 | $27.31 | $26.92 | $27.22 | $26.03 | 33,613,610 |
| 2022-01-25 | $27.62 | $27.70 | $27.05 | $27.09 | $25.91 | 32,555,680 |
| 2022-01-24 | $28.20 | $28.28 | $27.63 | $27.85 | $26.63 | 27,932,520 |
| 2022-01-21 | $28.40 | $28.65 | $28.11 | $28.21 | $26.98 | 40,878,330 |
| 2022-01-20 | $27.73 | $28.64 | $27.73 | $28.49 | $27.25 | 75,775,810 |
| 2022-01-19 | $27.43 | $27.90 | $27.38 | $27.66 | $26.45 | 24,350,560 |
| 2022-01-18 | $27.16 | $27.55 | $27.08 | $27.48 | $26.28 | 25,657,020 |
| 2022-01-17 | $27.10 | $27.24 | $26.97 | $27.09 | $25.91 | 23,214,350 |
| 2022-01-14 | $27.95 | $27.95 | $27.05 | $27.11 | $25.93 | 45,416,270 |
| 2022-01-13 | $27.86 | $28.49 | $27.83 | $27.94 | $26.72 | 30,957,110 |
| 2022-01-12 | $27.99 | $28.14 | $27.58 | $27.87 | $26.65 | 24,697,580 |
| 2022-01-11 | $28.09 | $28.44 | $27.86 | $28.07 | $26.85 | 31,534,500 |
| 2022-01-10 | $28.00 | $28.20 | $27.69 | $28.11 | $26.88 | 28,799,970 |
| 2022-01-07 | $27.52 | $28.20 | $27.52 | $27.92 | $26.70 | 44,071,660 |
| 2022-01-06 | $27.59 | $27.70 | $27.40 | $27.46 | $26.26 | 24,040,650 |
| 2022-01-05 | $27.23 | $27.88 | $27.21 | $27.60 | $26.40 | 46,122,660 |
| 2022-01-04 | $27.14 | $27.30 | $26.92 | $27.26 | $26.07 | 28,701,580 |
| 2022-01-03 | $27.12 | $27.12 | $27.12 | $27.12 | $25.94 | 0 |
| 2021-12-31 | $27.10 | $27.25 | $27.02 | $27.12 | $25.94 | 18,903,230 |
| 2021-12-30 | $27.10 | $27.22 | $27.01 | $27.07 | $25.89 | 16,566,120 |
| 2021-12-29 | $27.30 | $27.34 | $27.02 | $27.06 | $25.88 | 19,763,560 |
| 2021-12-28 | $27.06 | $27.50 | $27.00 | $27.17 | $25.98 | 27,823,620 |
| 2021-12-27 | $27.20 | $27.34 | $27.00 | $27.13 | $25.95 | 20,423,690 |
| 2021-12-24 | $27.33 | $27.34 | $27.03 | $27.18 | $25.99 | 14,821,970 |
| 2021-12-23 | $27.38 | $27.53 | $27.18 | $27.34 | $26.15 | 14,602,650 |
| 2021-12-22 | $27.60 | $27.69 | $27.32 | $27.35 | $26.16 | 19,321,250 |
| 2021-12-21 | $27.40 | $27.72 | $27.36 | $27.62 | $26.41 | 16,886,430 |
| 2021-12-20 | $27.50 | $27.72 | $27.42 | $27.48 | $26.28 | 21,878,040 |
| 2021-12-17 | $27.75 | $27.89 | $27.47 | $27.55 | $26.35 | 16,995,500 |
| 2021-12-16 | $27.55 | $27.82 | $27.42 | $27.80 | $26.59 | 16,317,300 |
| 2021-12-15 | $27.74 | $27.86 | $27.45 | $27.53 | $26.33 | 18,604,070 |
| 2021-12-14 | $28.09 | $28.32 | $27.64 | $27.67 | $26.46 | 31,580,810 |
| 2021-12-13 | $28.30 | $28.99 | $28.15 | $28.26 | $27.03 | 52,158,030 |
| 2021-12-10 | $28.03 | $28.32 | $27.97 | $28.14 | $26.91 | 29,880,450 |
| 2021-12-09 | $27.72 | $28.63 | $27.65 | $28.23 | $27.00 | 44,979,960 |
| 2021-12-08 | $27.84 | $27.84 | $27.38 | $27.74 | $26.53 | 23,464,400 |
| 2021-12-07 | $27.45 | $27.94 | $27.27 | $27.77 | $26.56 | 33,025,370 |
| 2021-12-06 | $27.47 | $27.82 | $27.11 | $27.26 | $26.07 | 39,888,530 |
| 2021-12-03 | $27.10 | $27.10 | $27.10 | $27.10 | $25.92 | 27,442,930 |
| 2021-12-02 | $27.18 | $27.18 | $27.18 | $27.18 | $25.99 | 22,847,230 |
| 2021-12-01 | $27.09 | $27.34 | $27.09 | $27.29 | $26.10 | 22,127,240 |
| 2021-11-30 | $27.28 | $27.49 | $27.02 | $27.09 | $25.91 | 24,207,970 |
| 2021-11-29 | $27.19 | $27.32 | $26.97 | $27.25 | $26.06 | 22,271,750 |
| 2021-11-26 | $27.65 | $27.69 | $27.32 | $27.38 | $26.19 | 22,944,540 |
| 2021-11-25 | $27.80 | $27.88 | $27.52 | $27.83 | $26.62 | 20,391,110 |
| 2021-11-24 | $27.84 | $27.98 | $27.58 | $27.80 | $26.59 | 17,581,220 |
| 2021-11-23 | $27.84 | $28.14 | $27.73 | $27.78 | $26.57 | 19,429,700 |
| 2021-11-22 | $28.17 | $28.37 | $27.85 | $27.86 | $26.64 | 23,442,870 |
| 2021-11-19 | $27.81 | $28.45 | $27.80 | $28.32 | $27.08 | 20,328,520 |
| 2021-11-18 | $28.50 | $28.62 | $27.88 | $27.97 | $26.75 | 22,745,300 |
| 2021-11-17 | $28.60 | $28.88 | $28.46 | $28.57 | $27.32 | 17,741,380 |
| 2021-11-16 | $28.48 | $28.89 | $28.32 | $28.62 | $27.37 | 29,545,590 |
| 2021-11-15 | $28.37 | $28.45 | $28.07 | $28.37 | $27.13 | 16,928,470 |
| 2021-11-12 | $28.40 | $28.48 | $28.00 | $28.20 | $26.97 | 19,834,980 |
| 2021-11-11 | $27.25 | $28.42 | $27.23 | $28.40 | $27.16 | 40,721,950 |
| 2021-11-10 | $27.59 | $27.73 | $26.96 | $27.38 | $26.19 | 33,458,320 |
| 2021-11-09 | $28.20 | $28.42 | $27.60 | $27.74 | $26.53 | 22,915,280 |
| 2021-11-08 | $27.99 | $28.35 | $27.41 | $28.10 | $26.87 | 24,254,460 |
| 2021-11-05 | $28.09 | $28.09 | $28.09 | $28.09 | $26.86 | 18,812,970 |
| 2021-11-04 | $28.10 | $28.36 | $27.77 | $28.09 | $26.86 | 28,387,360 |
| 2021-11-03 | $27.90 | $28.75 | $27.80 | $28.09 | $26.86 | 35,621,710 |
| 2021-11-02 | $28.19 | $29.08 | $27.56 | $27.90 | $26.68 | 58,435,740 |
| 2021-11-01 | $27.49 | $28.35 | $27.15 | $28.25 | $27.02 | 47,889,610 |
| 2021-10-29 | $28.92 | $29.06 | $27.14 | $27.40 | $26.20 | 75,326,410 |
| 2021-10-28 | $28.92 | $29.33 | $28.70 | $29.12 | $27.85 | 28,569,610 |
| 2021-10-27 | $28.92 | $29.49 | $28.68 | $29.18 | $27.91 | 31,736,310 |
| 2021-10-26 | $29.49 | $29.77 | $29.10 | $29.18 | $27.91 | 23,419,810 |
| 2021-10-25 | $29.71 | $29.71 | $29.10 | $29.50 | $28.21 | 30,266,470 |
| 2021-10-22 | $29.82 | $30.10 | $29.49 | $29.84 | $28.54 | 36,358,020 |
| 2021-10-21 | $28.71 | $30.07 | $28.70 | $29.75 | $28.45 | 58,752,200 |
| 2021-10-20 | $29.27 | $29.69 | $28.68 | $28.70 | $27.45 | 35,231,220 |
| 2021-10-19 | $28.39 | $29.55 | $28.36 | $29.14 | $27.87 | 44,098,800 |
| 2021-10-18 | $28.97 | $29.10 | $28.23 | $28.52 | $27.28 | 27,502,220 |
| 2021-10-15 | $28.76 | $29.12 | $28.60 | $28.80 | $27.54 | 30,159,330 |
| 2021-10-14 | $28.95 | $29.36 | $28.76 | $28.89 | $27.63 | 25,897,500 |
| 2021-10-13 | $29.38 | $29.54 | $28.52 | $29.11 | $27.84 | 44,464,770 |
| 2021-10-12 | $29.50 | $29.95 | $29.05 | $29.57 | $28.28 | 47,987,650 |
| 2021-10-11 | $29.30 | $30.15 | $29.30 | $29.68 | $28.39 | 74,899,370 |
| 2021-10-08 | $27.78 | $29.36 | $27.69 | $29.30 | $28.02 | 102,585,390 |
| 2021-10-07 | $27.14 | $27.14 | $27.14 | $27.14 | $25.96 | 0 |
| 2021-10-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.96 | 0 |
| 2021-09-30 | $27.88 | $27.98 | $26.94 | $27.14 | $25.96 | 45,436,190 |
| 2021-09-29 | $27.68 | $28.32 | $27.17 | $27.99 | $26.77 | 39,204,080 |
| 2021-09-28 | $27.70 | $28.12 | $27.30 | $27.87 | $26.65 | 35,641,770 |
| 2021-09-27 | $27.25 | $28.08 | $27.25 | $27.64 | $26.43 | 43,225,520 |
| 2021-09-24 | $27.05 | $27.43 | $26.98 | $27.10 | $25.92 | 19,398,110 |
| 2021-09-23 | $27.08 | $27.55 | $26.89 | $27.10 | $25.92 | 28,817,410 |
| 2021-09-22 | $26.60 | $26.89 | $26.36 | $26.70 | $25.54 | 31,583,390 |
| 2021-09-21 | $27.17 | $27.17 | $27.17 | $27.17 | $25.98 | 0 |
| 2021-09-20 | $27.17 | $27.17 | $27.17 | $27.17 | $25.98 | 0 |
| 2021-09-17 | $27.51 | $27.77 | $26.92 | $27.17 | $25.98 | 31,926,690 |
| 2021-09-16 | $27.79 | $28.08 | $27.62 | $27.69 | $26.48 | 27,555,270 |
| 2021-09-15 | $27.69 | $28.11 | $27.50 | $27.88 | $26.66 | 29,672,910 |
| 2021-09-14 | $28.49 | $28.88 | $27.65 | $27.70 | $26.49 | 51,873,620 |
| 2021-09-13 | $28.32 | $28.56 | $28.07 | $28.49 | $27.25 | 40,952,160 |
| 2021-09-10 | $28.10 | $29.00 | $28.04 | $28.30 | $27.07 | 56,968,080 |
| 2021-09-09 | $27.80 | $28.27 | $27.59 | $28.15 | $26.92 | 43,959,740 |
| 2021-09-08 | $28.39 | $28.75 | $27.91 | $28.16 | $26.93 | 46,298,350 |
| 2021-09-07 | $28.40 | $28.51 | $27.90 | $28.45 | $27.21 | 49,289,620 |
| 2021-09-06 | $27.71 | $28.78 | $27.58 | $28.49 | $27.25 | 66,838,440 |
| 2021-09-03 | $27.80 | $28.22 | $27.26 | $27.81 | $26.60 | 50,564,580 |
| 2021-09-02 | $27.27 | $27.66 | $27.19 | $27.57 | $26.37 | 35,719,180 |
| 2021-09-01 | $26.10 | $27.86 | $26.08 | $27.47 | $26.27 | 74,909,360 |
| 2021-08-31 | $25.92 | $26.35 | $25.60 | $26.30 | $25.15 | 31,373,410 |
| 2021-08-30 | $26.44 | $26.44 | $25.76 | $26.05 | $24.91 | 26,679,100 |
| 2021-08-27 | $25.79 | $26.45 | $25.75 | $26.18 | $25.04 | 33,334,250 |
| 2021-08-26 | $26.10 | $26.20 | $25.51 | $25.59 | $24.47 | 44,533,980 |
| 2021-08-25 | $26.60 | $26.74 | $26.13 | $26.24 | $25.10 | 35,927,400 |
| 2021-08-24 | $26.48 | $26.70 | $26.15 | $26.60 | $25.44 | 33,377,990 |
| 2021-08-23 | $26.50 | $26.83 | $26.36 | $26.52 | $25.36 | 28,370,700 |
| 2021-08-20 | $27.00 | $27.38 | $26.39 | $26.47 | $25.32 | 46,596,940 |
| 2021-08-19 | $27.93 | $27.99 | $27.15 | $27.19 | $26.00 | 46,272,790 |
| 2021-08-18 | $27.11 | $28.57 | $26.90 | $28.20 | $26.97 | 60,514,600 |
| 2021-08-17 | $27.30 | $28.12 | $27.20 | $27.28 | $26.09 | 46,572,570 |
| 2021-08-16 | $27.08 | $27.56 | $27.05 | $27.29 | $26.10 | 21,837,980 |
| 2021-08-13 | $27.00 | $27.38 | $26.88 | $27.09 | $25.91 | 21,517,370 |
| 2021-08-12 | $27.60 | $27.87 | $27.02 | $27.10 | $25.92 | 30,750,980 |
| 2021-08-11 | $27.50 | $28.16 | $27.47 | $27.67 | $26.46 | 34,279,470 |
| 2021-08-10 | $27.40 | $27.80 | $27.06 | $27.67 | $26.46 | 35,639,930 |
| 2021-08-09 | $26.22 | $27.94 | $26.16 | $27.52 | $26.32 | 53,034,030 |
| 2021-08-06 | $26.39 | $26.70 | $26.21 | $26.40 | $25.25 | 26,097,310 |
| 2021-08-05 | $26.40 | $27.27 | $26.36 | $26.67 | $25.51 | 37,746,980 |
| 2021-08-04 | $27.01 | $27.02 | $26.38 | $26.53 | $25.37 | 29,958,700 |
| 2021-08-03 | $26.79 | $27.30 | $26.51 | $26.95 | $25.77 | 36,276,510 |
| 2021-08-02 | $25.84 | $27.37 | $25.41 | $26.90 | $25.73 | 57,790,340 |
| 2021-07-30 | $25.80 | $26.30 | $25.35 | $26.02 | $24.88 | 34,464,770 |
| 2021-07-29 | $26.76 | $26.85 | $25.71 | $25.85 | $24.72 | 53,763,710 |
| 2021-07-28 | $26.35 | $27.08 | $26.35 | $26.43 | $25.28 | 33,567,410 |
| 2021-07-27 | $27.49 | $27.62 | $26.31 | $26.50 | $25.34 | 49,608,120 |
| 2021-07-26 | $28.77 | $28.81 | $27.36 | $27.49 | $26.29 | 64,175,200 |
| 2021-07-23 | $29.04 | $29.44 | $28.71 | $29.14 | $27.87 | 56,084,020 |
| 2021-07-22 | $27.80 | $29.31 | $27.63 | $29.01 | $27.74 | 78,888,920 |
| 2021-07-21 | $27.46 | $28.10 | $27.39 | $27.87 | $26.65 | 39,665,190 |
| 2021-07-20 | $27.80 | $28.13 | $27.42 | $27.61 | $26.41 | 26,817,580 |
| 2021-07-19 | $27.85 | $28.15 | $27.30 | $28.15 | $26.92 | 35,698,540 |
| 2021-07-16 | $28.11 | $28.80 | $27.71 | $28.04 | $26.82 | 46,283,950 |
| 2021-07-15 | $26.93 | $28.58 | $26.93 | $28.37 | $27.13 | 71,929,230 |
| 2021-07-14 | $27.78 | $27.78 | $26.83 | $26.84 | $25.67 | 48,246,850 |
| 2021-07-13 | $27.48 | $28.00 | $27.20 | $27.91 | $26.69 | 32,944,070 |
| 2021-07-12 | $28.09 | $28.09 | $27.32 | $27.45 | $26.25 | 43,761,710 |
| 2021-07-09 | $27.90 | $28.47 | $27.69 | $27.90 | $26.68 | 33,355,450 |
| 2021-07-08 | $28.92 | $28.92 | $27.80 | $28.13 | $26.90 | 40,446,090 |
| 2021-07-07 | $28.98 | $29.39 | $28.60 | $28.89 | $27.63 | 25,984,390 |
| 2021-07-06 | $28.29 | $29.26 | $28.21 | $29.13 | $27.86 | 39,091,520 |
| 2021-07-05 | $28.10 | $28.37 | $27.87 | $28.32 | $27.08 | 27,155,500 |
| 2021-07-02 | $29.01 | $29.03 | $28.10 | $28.19 | $26.96 | 38,127,500 |
| 2021-07-01 | $28.97 | $29.48 | $28.49 | $29.34 | $28.06 | 35,864,740 |
| 2021-06-30 | $28.77 | $29.05 | $28.67 | $28.97 | $27.71 | 20,820,470 |
| 2021-06-29 | $30.05 | $30.37 | $30.02 | $30.07 | $27.51 | 30,129,830 |
| 2021-06-28 | $31.01 | $31.10 | $30.00 | $30.28 | $27.71 | 41,329,540 |
| 2021-06-25 | $30.80 | $31.27 | $30.80 | $31.05 | $28.41 | 36,050,540 |
| 2021-06-24 | $30.69 | $30.97 | $30.50 | $30.72 | $28.11 | 27,749,640 |
| 2021-06-23 | $30.25 | $30.83 | $30.22 | $30.66 | $28.05 | 31,329,240 |
| 2021-06-22 | $30.20 | $30.65 | $30.10 | $30.45 | $27.86 | 37,634,060 |
| 2021-06-21 | $30.22 | $30.27 | $29.60 | $29.96 | $27.41 | 42,634,040 |
| 2021-06-18 | $30.75 | $30.76 | $30.02 | $30.48 | $27.89 | 41,752,560 |
| 2021-06-17 | $31.60 | $31.86 | $30.60 | $30.75 | $28.14 | 44,778,370 |
| 2021-06-16 | $31.59 | $32.02 | $31.51 | $31.75 | $29.05 | 25,910,110 |
| 2021-06-15 | $32.51 | $32.64 | $31.38 | $31.62 | $28.93 | 54,803,300 |
| 2021-06-14 | $32.51 | $32.51 | $32.51 | $32.51 | $29.75 | 0 |
| 2021-06-11 | $33.25 | $33.28 | $32.10 | $32.51 | $29.75 | 54,719,980 |
| 2021-06-10 | $34.04 | $34.40 | $33.13 | $33.20 | $30.38 | 44,528,050 |
| 2021-06-09 | $34.40 | $34.86 | $34.21 | $34.27 | $31.36 | 27,834,440 |
| 2021-06-08 | $33.91 | $34.55 | $33.66 | $34.30 | $31.38 | 32,842,190 |
| 2021-06-07 | $33.80 | $34.08 | $33.57 | $33.97 | $31.08 | 21,813,940 |
| 2021-06-04 | $33.20 | $34.32 | $33.16 | $33.89 | $31.01 | 35,237,320 |
| 2021-06-03 | $33.45 | $33.91 | $33.21 | $33.29 | $30.46 | 24,115,700 |
| 2021-06-02 | $33.28 | $33.64 | $33.00 | $33.52 | $30.67 | 36,527,720 |
| 2021-06-01 | $34.19 | $34.21 | $33.02 | $33.29 | $30.46 | 61,923,130 |
| 2021-05-31 | $35.01 | $35.01 | $33.90 | $34.40 | $31.48 | 41,111,510 |
| 2021-05-28 | $35.02 | $35.40 | $34.73 | $35.05 | $32.07 | 33,982,920 |
| 2021-05-27 | $35.11 | $35.49 | $34.81 | $35.12 | $32.13 | 37,768,680 |
| 2021-05-26 | $35.60 | $35.80 | $35.10 | $35.45 | $32.44 | 63,463,890 |
| 2021-05-25 | $33.75 | $35.97 | $33.48 | $35.45 | $32.44 | 80,345,710 |
| 2021-05-24 | $33.52 | $34.06 | $33.40 | $33.73 | $30.86 | 22,412,740 |
| 2021-05-21 | $34.53 | $34.67 | $33.42 | $33.63 | $30.77 | 32,456,980 |
| 2021-05-20 | $33.77 | $34.75 | $33.55 | $34.45 | $31.52 | 32,455,210 |
| 2021-05-19 | $34.09 | $34.36 | $33.55 | $33.76 | $30.89 | 26,229,240 |
| 2021-05-18 | $33.88 | $34.80 | $33.83 | $34.20 | $31.29 | 37,163,320 |
| 2021-05-17 | $33.81 | $34.10 | $33.50 | $33.81 | $30.94 | 30,196,230 |
| 2021-05-14 | $32.20 | $34.10 | $32.19 | $33.92 | $31.04 | 56,895,940 |
| 2021-05-13 | $32.18 | $32.42 | $31.81 | $32.16 | $29.43 | 22,951,220 |
| 2021-05-12 | $32.28 | $32.62 | $32.06 | $32.42 | $29.66 | 23,043,120 |
| 2021-05-11 | $32.54 | $32.65 | $31.97 | $32.46 | $29.70 | 31,487,010 |
| 2021-05-10 | $32.45 | $32.72 | $32.21 | $32.70 | $29.92 | 22,509,860 |
| 2021-05-07 | $33.10 | $33.32 | $32.13 | $32.27 | $29.53 | 28,741,510 |
| 2021-05-06 | $32.86 | $33.50 | $32.77 | $32.97 | $30.17 | 27,472,520 |
| 2021-05-05 | $32.89 | $32.89 | $32.89 | $32.89 | $30.09 | 0 |
| 2021-05-04 | $32.89 | $32.89 | $32.89 | $32.89 | $30.09 | 0 |
| 2021-04-30 | $33.89 | $33.89 | $32.80 | $32.89 | $30.09 | 33,682,570 |
| 2021-04-29 | $33.31 | $34.10 | $33.18 | $33.78 | $30.91 | 44,572,010 |
| 2021-04-28 | $33.25 | $33.74 | $33.00 | $33.54 | $30.69 | 32,579,830 |
| 2021-04-27 | $32.74 | $33.52 | $32.52 | $33.30 | $30.47 | 35,030,300 |
| 2021-04-26 | $33.58 | $33.58 | $32.58 | $32.62 | $29.85 | 43,105,430 |
| 2021-04-23 | $33.78 | $34.15 | $33.26 | $33.59 | $30.73 | 29,678,200 |
| 2021-04-22 | $34.26 | $34.32 | $33.68 | $33.80 | $30.93 | 31,504,590 |
| 2021-04-21 | $34.04 | $34.14 | $33.69 | $33.81 | $30.94 | 34,750,050 |
| 2021-04-20 | $34.54 | $34.57 | $34.03 | $34.23 | $31.32 | 40,451,360 |
| 2021-04-19 | $34.68 | $34.87 | $34.00 | $34.76 | $31.81 | 41,710,410 |
| 2021-04-16 | $34.06 | $34.88 | $33.91 | $34.74 | $31.79 | 25,876,060 |
| 2021-04-15 | $34.34 | $34.45 | $33.53 | $34.06 | $31.16 | 37,670,840 |
| 2021-04-14 | $34.62 | $35.05 | $34.28 | $34.75 | $31.80 | 31,122,090 |
| 2021-04-13 | $35.10 | $35.28 | $34.23 | $34.58 | $31.64 | 30,297,100 |
| 2021-04-12 | $35.66 | $35.84 | $34.61 | $34.85 | $31.89 | 31,709,380 |
| 2021-04-09 | $36.23 | $36.40 | $35.31 | $35.56 | $32.54 | 24,138,980 |
| 2021-04-08 | $35.58 | $36.50 | $35.53 | $36.33 | $33.24 | 32,115,140 |
| 2021-04-07 | $37.41 | $37.65 | $35.40 | $35.72 | $32.68 | 61,348,770 |
| 2021-04-06 | $38.22 | $38.29 | $37.47 | $37.53 | $34.34 | 17,356,130 |
| 2021-04-05 | $38.05 | $38.05 | $38.05 | $38.05 | $34.82 | 0 |
| 2021-04-02 | $38.15 | $38.41 | $37.71 | $38.05 | $34.82 | 22,596,470 |
| 2021-04-01 | $38.02 | $38.66 | $37.89 | $38.35 | $35.09 | 16,320,360 |
| 2021-03-31 | $38.40 | $38.45 | $37.68 | $37.84 | $34.62 | 17,871,140 |
| 2021-03-30 | $38.40 | $38.57 | $37.79 | $38.36 | $35.10 | 30,936,240 |
| 2021-03-29 | $38.16 | $38.80 | $37.60 | $38.68 | $35.39 | 34,018,760 |
| 2021-03-26 | $37.80 | $39.09 | $37.77 | $38.51 | $35.24 | 40,605,370 |
| 2021-03-25 | $36.95 | $37.84 | $36.95 | $37.50 | $34.31 | 22,123,380 |
| 2021-03-24 | $37.90 | $38.10 | $37.04 | $37.16 | $34.00 | 34,775,500 |
| 2021-03-23 | $37.96 | $38.71 | $37.52 | $38.20 | $34.95 | 34,029,760 |
| 2021-03-22 | $38.78 | $38.86 | $37.62 | $37.94 | $34.71 | 44,549,350 |
| 2021-03-19 | $40.05 | $40.10 | $38.31 | $38.55 | $35.27 | 55,293,990 |
| 2021-03-18 | $41.71 | $41.71 | $39.90 | $40.43 | $36.99 | 46,492,850 |
| 2021-03-17 | $42.84 | $42.98 | $40.93 | $41.58 | $38.05 | 35,866,490 |
| 2021-03-16 | $41.92 | $43.80 | $41.67 | $43.12 | $39.45 | 45,832,240 |
| 2021-03-15 | $41.55 | $42.85 | $40.84 | $41.50 | $37.97 | 34,545,940 |
| 2021-03-12 | $42.00 | $42.15 | $40.84 | $41.67 | $38.13 | 34,418,000 |
| 2021-03-11 | $41.95 | $42.91 | $41.31 | $42.10 | $38.52 | 39,305,720 |
| 2021-03-10 | $42.25 | $42.75 | $41.36 | $41.40 | $37.88 | 26,706,520 |
| 2021-03-09 | $43.10 | $43.78 | $41.71 | $42.16 | $38.58 | 41,633,010 |
| 2021-03-08 | $43.93 | $44.83 | $42.81 | $42.93 | $39.28 | 43,670,510 |
| 2021-03-05 | $44.05 | $44.50 | $41.50 | $43.08 | $39.42 | 57,752,370 |
| 2021-03-04 | $44.82 | $46.30 | $44.58 | $45.13 | $41.29 | 41,104,610 |
| 2021-03-03 | $44.43 | $47.14 | $43.65 | $45.31 | $41.46 | 55,724,550 |
| 2021-03-02 | $43.80 | $44.65 | $43.20 | $44.00 | $40.26 | 41,306,010 |
| 2021-03-01 | $43.99 | $44.80 | $42.75 | $43.56 | $39.86 | 55,384,860 |
| 2021-02-26 | $44.95 | $46.33 | $44.00 | $44.19 | $40.43 | 63,650,120 |
| 2021-02-25 | $43.70 | $46.78 | $43.22 | $46.00 | $42.09 | 61,047,480 |
| 2021-02-24 | $44.76 | $45.35 | $42.11 | $43.00 | $39.34 | 54,908,980 |
| 2021-02-23 | $42.00 | $45.05 | $41.50 | $44.74 | $40.94 | 55,356,180 |
| 2021-02-22 | $42.31 | $44.54 | $42.31 | $42.62 | $39.00 | 59,841,990 |
| 2021-02-19 | $40.78 | $43.48 | $40.54 | $42.31 | $38.71 | 51,738,910 |
| 2021-02-18 | $41.00 | $41.98 | $40.65 | $41.13 | $37.63 | 70,276,170 |
| 2021-02-17 | $39.15 | $39.15 | $39.15 | $39.15 | $35.82 | 0 |
| 2021-02-16 | $39.15 | $39.15 | $39.15 | $39.15 | $35.82 | 0 |
| 2021-02-15 | $39.15 | $39.15 | $39.15 | $39.15 | $35.82 | 0 |
| 2021-02-12 | $39.15 | $39.15 | $39.15 | $39.15 | $35.82 | 0 |
| 2021-02-11 | $39.15 | $39.15 | $39.15 | $39.15 | $35.82 | 0 |
| 2021-02-10 | $38.40 | $39.88 | $38.28 | $39.15 | $35.82 | 36,058,460 |
| 2021-02-09 | $38.70 | $38.71 | $37.27 | $38.48 | $35.21 | 47,806,010 |
| 2021-02-08 | $38.90 | $39.68 | $38.09 | $38.88 | $35.57 | 39,534,640 |
| 2021-02-05 | $37.16 | $39.09 | $37.16 | $38.82 | $35.52 | 53,133,800 |
| 2021-02-04 | $36.75 | $38.08 | $36.55 | $37.28 | $34.11 | 51,870,910 |
| 2021-02-03 | $36.22 | $37.12 | $35.83 | $36.56 | $33.45 | 47,335,740 |
| 2021-02-02 | $35.40 | $36.78 | $35.09 | $36.40 | $33.31 | 58,804,430 |
| 2021-02-01 | $34.60 | $35.68 | $34.32 | $35.41 | $32.40 | 43,890,070 |
| 2021-01-29 | $36.16 | $36.19 | $34.11 | $34.69 | $31.74 | 90,343,660 |
| 2021-01-28 | $37.60 | $37.60 | $36.26 | $36.66 | $33.54 | 54,657,730 |
| 2021-01-27 | $37.49 | $38.62 | $37.40 | $38.05 | $34.82 | 37,640,040 |
| 2021-01-26 | $37.99 | $38.48 | $37.15 | $37.34 | $34.17 | 36,079,790 |
| 2021-01-25 | $37.40 | $38.53 | $36.81 | $38.49 | $35.22 | 55,745,530 |
| 2021-01-22 | $39.50 | $39.50 | $37.31 | $37.57 | $34.38 | 65,803,160 |
| 2021-01-21 | $39.58 | $40.37 | $39.02 | $39.65 | $36.28 | 62,074,500 |
| 2021-01-20 | $41.98 | $42.18 | $39.37 | $39.81 | $36.43 | 76,528,450 |
| 2021-01-19 | $41.40 | $43.88 | $41.31 | $42.20 | $38.61 | 62,359,760 |
| 2021-01-18 | $41.30 | $41.79 | $40.39 | $41.30 | $37.79 | 45,705,360 |
| 2021-01-15 | $39.15 | $42.92 | $39.15 | $41.08 | $37.59 | 76,366,980 |
| 2021-01-14 | $39.35 | $39.93 | $38.53 | $39.50 | $36.14 | 45,198,820 |
| 2021-01-13 | $40.70 | $40.99 | $38.81 | $39.20 | $35.87 | 65,952,230 |
| 2021-01-12 | $39.10 | $40.43 | $38.50 | $40.25 | $36.83 | 72,453,830 |
| 2021-01-11 | $38.60 | $39.60 | $38.21 | $39.26 | $35.92 | 49,907,170 |
| 2021-01-08 | $39.27 | $39.54 | $38.33 | $39.00 | $35.68 | 47,463,220 |
| 2021-01-07 | $38.03 | $39.37 | $37.80 | $39.27 | $35.93 | 59,858,200 |
| 2021-01-06 | $37.35 | $38.29 | $37.12 | $38.17 | $34.93 | 50,847,780 |
| 2021-01-05 | $38.10 | $38.15 | $35.80 | $37.90 | $34.68 | 85,763,240 |
| 2021-01-04 | $38.60 | $38.88 | $37.69 | $38.35 | $35.09 | 65,829,530 |
| 2021-01-01 | $38.40 | $38.40 | $38.40 | $38.40 | $35.14 | 0 |
| 2020-12-31 | $36.18 | $38.69 | $36.06 | $38.40 | $35.14 | 75,299,160 |
| 2020-12-30 | $36.26 | $36.40 | $35.66 | $36.22 | $33.14 | 31,521,830 |
| 2020-12-29 | $36.23 | $36.98 | $36.05 | $36.26 | $33.18 | 28,138,520 |
| 2020-12-28 | $35.40 | $36.58 | $35.22 | $36.25 | $33.17 | 41,223,280 |
| 2020-12-25 | $35.81 | $35.90 | $34.66 | $35.40 | $32.39 | 51,302,050 |
| 2020-12-24 | $36.11 | $36.56 | $35.80 | $36.31 | $33.22 | 20,825,380 |
| 2020-12-23 | $35.81 | $36.20 | $35.15 | $36.12 | $33.05 | 42,647,970 |
| 2020-12-22 | $37.15 | $37.71 | $35.31 | $35.81 | $32.77 | 64,865,900 |
| 2020-12-21 | $37.45 | $38.09 | $36.86 | $37.59 | $34.39 | 37,369,410 |
| 2020-12-18 | $37.90 | $38.10 | $37.26 | $37.43 | $34.25 | 32,316,890 |
| 2020-12-17 | $37.37 | $38.40 | $36.91 | $38.18 | $34.93 | 40,008,540 |
| 2020-12-16 | $37.19 | $38.42 | $36.66 | $37.61 | $34.41 | 41,248,320 |
| 2020-12-15 | $37.20 | $37.30 | $36.35 | $36.87 | $33.74 | 30,898,210 |
| 2020-12-14 | $37.20 | $38.16 | $37.09 | $37.37 | $34.19 | 39,358,490 |
| 2020-12-11 | $37.96 | $37.96 | $36.48 | $36.77 | $33.64 | 44,750,500 |
| 2020-12-10 | $37.80 | $38.12 | $36.97 | $37.35 | $34.17 | 31,500,040 |
| 2020-12-09 | $37.98 | $38.30 | $37.40 | $37.40 | $34.22 | 37,006,180 |
| 2020-12-08 | $37.95 | $38.48 | $37.50 | $37.67 | $34.47 | 33,949,640 |
| 2020-12-07 | $39.00 | $39.15 | $37.62 | $37.81 | $34.60 | 39,680,950 |
| 2020-12-04 | $38.96 | $39.05 | $37.98 | $38.79 | $35.49 | 38,247,290 |
| 2020-12-03 | $39.30 | $39.74 | $38.33 | $38.98 | $35.67 | 37,000,380 |
| 2020-12-02 | $39.80 | $40.00 | $39.03 | $39.28 | $35.94 | 48,899,490 |
| 2020-12-01 | $39.05 | $40.65 | $38.19 | $39.85 | $36.46 | 86,856,800 |
| 2020-11-30 | $38.94 | $40.86 | $38.61 | $38.65 | $35.36 | 88,149,110 |
| 2020-11-27 | $38.00 | $38.75 | $37.14 | $38.48 | $35.21 | 67,218,490 |
| 2020-11-26 | $35.98 | $38.08 | $35.98 | $37.85 | $34.63 | 105,758,760 |
| 2020-11-25 | $34.50 | $36.86 | $34.50 | $36.00 | $32.94 | 109,328,120 |
| 2020-11-24 | $34.12 | $34.56 | $33.70 | $33.95 | $31.06 | 32,950,910 |
| 2020-11-23 | $33.89 | $34.47 | $33.46 | $34.25 | $31.34 | 37,865,290 |
| 2020-11-20 | $33.89 | $34.28 | $33.34 | $33.68 | $30.82 | 28,508,770 |
| 2020-11-19 | $32.90 | $34.13 | $32.80 | $34.10 | $31.20 | 49,021,000 |
| 2020-11-18 | $32.67 | $33.67 | $32.63 | $33.08 | $30.27 | 41,342,510 |
| 2020-11-17 | $32.36 | $32.84 | $32.02 | $32.70 | $29.92 | 35,516,600 |
| 2020-11-16 | $31.99 | $32.59 | $31.99 | $32.36 | $29.61 | 35,949,420 |
| 2020-11-13 | $32.70 | $32.80 | $31.54 | $31.78 | $29.08 | 49,712,420 |
| 2020-11-12 | $33.67 | $33.78 | $32.70 | $32.94 | $30.14 | 36,078,370 |
| 2020-11-11 | $33.70 | $34.19 | $33.60 | $33.80 | $30.93 | 37,375,850 |
| 2020-11-10 | $33.65 | $34.60 | $33.43 | $33.63 | $30.77 | 49,400,720 |
| 2020-11-09 | $32.45 | $33.58 | $32.33 | $33.45 | $30.61 | 48,319,340 |
| 2020-11-06 | $32.31 | $32.62 | $31.95 | $32.01 | $29.29 | 38,320,680 |
| 2020-11-05 | $32.25 | $32.47 | $31.85 | $32.28 | $29.54 | 43,403,360 |
| 2020-11-04 | $31.60 | $31.99 | $31.41 | $31.81 | $29.11 | 35,245,890 |
| 2020-11-03 | $31.54 | $32.12 | $31.34 | $31.93 | $29.22 | 42,133,390 |
| 2020-11-02 | $32.00 | $32.27 | $31.10 | $31.28 | $28.62 | 45,326,340 |
| 2020-10-30 | $32.78 | $33.00 | $31.77 | $31.91 | $29.20 | 41,011,750 |
| 2020-10-29 | $32.78 | $33.01 | $32.14 | $32.61 | $29.84 | 44,653,860 |
| 2020-10-28 | $34.05 | $34.20 | $33.08 | $33.11 | $30.30 | 47,049,530 |
| 2020-10-27 | $34.28 | $34.72 | $33.94 | $34.28 | $31.37 | 48,684,840 |
| 2020-10-26 | $34.40 | $34.85 | $33.67 | $34.35 | $31.43 | 61,652,230 |
| 2020-10-23 | $33.00 | $35.05 | $32.97 | $34.04 | $31.15 | 95,389,160 |
| 2020-10-22 | $31.60 | $33.65 | $31.60 | $33.35 | $30.52 | 137,949,830 |
| 2020-10-21 | $33.68 | $34.33 | $33.34 | $34.18 | $31.27 | 31,624,510 |
| 2020-10-20 | $33.69 | $33.81 | $33.27 | $33.55 | $30.70 | 25,984,550 |
| 2020-10-19 | $33.24 | $34.59 | $33.24 | $33.81 | $30.94 | 56,014,690 |
| 2020-10-16 | $32.85 | $33.56 | $32.76 | $33.35 | $30.52 | 35,748,040 |
| 2020-10-15 | $32.47 | $33.35 | $32.47 | $32.87 | $30.08 | 28,030,740 |
| 2020-10-14 | $32.76 | $32.79 | $32.28 | $32.47 | $29.71 | 24,101,320 |
| 2020-10-13 | $32.94 | $33.14 | $32.46 | $32.81 | $30.02 | 26,623,830 |
| 2020-10-12 | $32.20 | $33.50 | $32.17 | $33.17 | $30.35 | 45,608,120 |
| 2020-10-09 | $31.50 | $32.29 | $31.50 | $32.02 | $29.30 | 33,539,370 |
| 2020-10-08 | $31.21 | $31.21 | $31.21 | $31.21 | $28.56 | 0 |
| 2020-10-07 | $31.21 | $31.21 | $31.21 | $31.21 | $28.56 | 0 |
| 2020-10-06 | $31.21 | $31.21 | $31.21 | $31.21 | $28.56 | 0 |
| 2020-10-05 | $31.21 | $31.21 | $31.21 | $31.21 | $28.56 | 0 |
| 2020-10-02 | $31.21 | $31.21 | $31.21 | $31.21 | $28.56 | 0 |
| 2020-10-01 | $31.21 | $31.21 | $31.21 | $31.21 | $28.56 | 0 |
| 2020-09-30 | $31.56 | $31.72 | $31.07 | $31.21 | $28.56 | 19,204,900 |
| 2020-09-29 | $31.65 | $31.83 | $31.44 | $31.45 | $28.78 | 25,276,940 |
| 2020-09-28 | $31.45 | $31.68 | $31.27 | $31.46 | $28.79 | 18,080,280 |
| 2020-09-25 | $31.17 | $31.66 | $31.13 | $31.52 | $28.84 | 26,426,760 |
| 2020-09-24 | $31.20 | $31.56 | $30.98 | $31.10 | $28.46 | 28,177,850 |
| 2020-09-23 | $31.60 | $31.75 | $31.26 | $31.44 | $28.77 | 22,318,450 |
| 2020-09-22 | $32.20 | $32.49 | $31.51 | $31.57 | $28.89 | 43,906,780 |
| 2020-09-21 | $33.00 | $33.00 | $31.90 | $32.64 | $29.87 | 75,224,370 |
| 2020-09-18 | $30.49 | $32.74 | $30.35 | $32.44 | $29.68 | 103,299,420 |
| 2020-09-17 | $30.38 | $30.69 | $30.25 | $30.32 | $27.74 | 20,412,150 |
| 2020-09-16 | $30.42 | $30.75 | $30.20 | $30.50 | $27.91 | 17,710,910 |
| 2020-09-15 | $30.30 | $30.73 | $30.16 | $30.42 | $27.83 | 22,548,450 |
| 2020-09-14 | $30.82 | $30.88 | $30.26 | $30.46 | $27.87 | 22,479,390 |
| 2020-09-11 | $30.64 | $30.83 | $30.33 | $30.72 | $28.11 | 21,138,980 |
| 2020-09-10 | $30.58 | $31.09 | $30.40 | $30.61 | $28.01 | 31,931,760 |
| 2020-09-09 | $30.75 | $31.00 | $30.11 | $30.33 | $27.75 | 26,985,360 |
| 2020-09-08 | $30.39 | $31.18 | $30.28 | $31.02 | $28.38 | 33,800,960 |
| 2020-09-07 | $30.22 | $30.58 | $30.06 | $30.10 | $27.54 | 21,876,420 |
| 2020-09-04 | $30.22 | $30.38 | $30.02 | $30.18 | $27.61 | 21,991,180 |
| 2020-09-03 | $30.80 | $30.96 | $30.45 | $30.50 | $27.91 | 23,727,440 |
| 2020-09-02 | $30.89 | $30.96 | $30.43 | $30.66 | $28.05 | 26,020,580 |
| 2020-09-01 | $30.67 | $30.92 | $30.57 | $30.86 | $28.24 | 23,074,540 |
| 2020-08-31 | $31.57 | $31.88 | $30.81 | $30.82 | $28.20 | 43,930,450 |
| 2020-08-28 | $30.70 | $31.58 | $30.65 | $31.53 | $28.85 | 34,898,670 |
| 2020-08-27 | $30.60 | $30.90 | $30.33 | $30.85 | $28.23 | 23,152,250 |
| 2020-08-26 | $31.18 | $31.45 | $30.49 | $30.61 | $28.01 | 35,979,370 |
| 2020-08-25 | $31.51 | $31.80 | $31.07 | $31.25 | $28.59 | 28,782,300 |
| 2020-08-24 | $31.80 | $32.00 | $31.35 | $31.40 | $28.73 | 38,290,020 |
| 2020-08-21 | $32.01 | $32.39 | $31.80 | $32.27 | $29.53 | 32,504,130 |
| 2020-08-20 | $31.79 | $32.11 | $31.40 | $32.03 | $29.31 | 31,172,120 |
| 2020-08-19 | $32.95 | $33.09 | $31.89 | $31.93 | $29.22 | 52,517,350 |
| 2020-08-18 | $33.45 | $33.63 | $32.87 | $33.27 | $30.44 | 53,864,010 |
| 2020-08-17 | $32.19 | $34.92 | $31.85 | $33.71 | $30.84 | 142,399,400 |
| 2020-08-14 | $30.68 | $32.33 | $30.62 | $32.03 | $29.31 | 55,268,020 |
| 2020-08-13 | $31.37 | $31.44 | $30.75 | $30.78 | $28.16 | 29,077,730 |
| 2020-08-12 | $30.81 | $31.42 | $30.60 | $31.28 | $28.62 | 51,344,340 |
| 2020-08-11 | $30.89 | $31.89 | $30.64 | $30.80 | $28.18 | 75,124,010 |
| 2020-08-10 | $29.90 | $30.88 | $29.74 | $30.56 | $27.96 | 45,209,200 |
| 2020-08-07 | $30.40 | $30.54 | $29.70 | $29.99 | $27.44 | 31,693,000 |
| 2020-08-06 | $30.17 | $30.58 | $29.84 | $30.48 | $27.89 | 33,494,530 |
| 2020-08-05 | $30.49 | $30.61 | $29.84 | $30.24 | $27.67 | 33,042,130 |
| 2020-08-04 | $30.19 | $31.32 | $30.06 | $30.84 | $28.22 | 62,616,690 |
| 2020-08-03 | $29.75 | $30.08 | $29.63 | $30.06 | $27.50 | 35,851,200 |
| 2020-07-31 | $29.30 | $29.97 | $29.16 | $29.51 | $27.00 | 29,099,750 |
| 2020-07-30 | $29.99 | $30.01 | $29.42 | $29.47 | $26.96 | 23,567,420 |
| 2020-07-29 | $29.35 | $30.20 | $29.20 | $29.99 | $27.44 | 33,874,660 |
| 2020-07-28 | $29.65 | $29.84 | $29.26 | $29.40 | $26.90 | 19,884,880 |
| 2020-07-27 | $29.53 | $29.66 | $29.17 | $29.51 | $27.00 | 24,717,940 |
| 2020-07-24 | $30.07 | $30.24 | $29.07 | $29.37 | $26.87 | 45,505,090 |
| 2020-07-23 | $30.50 | $30.81 | $29.90 | $30.34 | $27.76 | 44,959,210 |
| 2020-07-22 | $31.00 | $31.72 | $30.75 | $30.87 | $28.25 | 55,534,230 |
| 2020-07-21 | $33.29 | $33.29 | $31.15 | $31.29 | $28.63 | 66,887,340 |
| 2020-07-20 | $30.42 | $31.94 | $30.32 | $31.68 | $28.99 | 71,016,950 |
| 2020-07-17 | $30.36 | $30.52 | $29.58 | $29.78 | $27.25 | 41,462,950 |
| 2020-07-16 | $31.52 | $32.00 | $30.20 | $30.23 | $27.66 | 53,977,870 |
| 2020-07-15 | $31.96 | $32.19 | $30.92 | $31.15 | $28.50 | 36,884,600 |
| 2020-07-14 | $31.90 | $32.42 | $31.28 | $31.57 | $28.89 | 50,407,340 |
| 2020-07-13 | $31.50 | $32.57 | $31.35 | $32.06 | $29.33 | 53,224,980 |
| 2020-07-10 | $33.21 | $33.22 | $31.59 | $31.70 | $29.01 | 82,635,160 |
| 2020-07-09 | $33.45 | $34.40 | $33.12 | $33.80 | $30.93 | 71,507,480 |
| 2020-07-08 | $32.32 | $34.47 | $32.28 | $33.77 | $30.90 | 88,666,610 |
| 2020-07-07 | $34.99 | $35.00 | $32.50 | $32.70 | $29.92 | 87,010,740 |
| 2020-07-06 | $31.50 | $33.77 | $31.50 | $33.72 | $30.85 | 113,129,280 |
| 2020-07-03 | $29.82 | $30.84 | $29.70 | $30.70 | $28.09 | 87,615,990 |
| 2020-07-02 | $28.17 | $29.78 | $28.12 | $29.47 | $26.96 | 77,865,010 |
| 2020-07-01 | $27.30 | $28.29 | $27.16 | $28.29 | $25.89 | 50,195,530 |
| 2020-06-30 | $27.20 | $27.33 | $27.11 | $27.25 | $24.93 | 19,580,520 |
| 2020-06-29 | $27.34 | $27.48 | $26.96 | $27.12 | $24.81 | 29,631,260 |
| 2020-06-26 | $27.51 | $27.51 | $27.51 | $27.51 | $25.17 | 0 |
| 2020-06-25 | $27.51 | $27.51 | $27.51 | $27.51 | $25.17 | 0 |
| 2020-06-24 | $27.47 | $27.81 | $27.25 | $27.51 | $25.17 | 27,446,040 |
| 2020-06-23 | $27.67 | $27.74 | $27.31 | $27.38 | $25.05 | 26,657,850 |
| 2020-06-22 | $27.82 | $28.50 | $27.64 | $27.88 | $25.51 | 27,552,430 |
| 2020-06-19 | $27.74 | $28.17 | $27.60 | $27.98 | $25.60 | 33,466,520 |
| 2020-06-18 | $27.54 | $27.78 | $27.20 | $27.78 | $25.42 | 26,126,640 |
| 2020-06-17 | $27.83 | $27.83 | $27.30 | $27.52 | $25.18 | 27,670,060 |
| 2020-06-16 | $27.70 | $28.12 | $27.57 | $27.82 | $25.46 | 30,315,130 |
| 2020-06-15 | $27.52 | $27.72 | $27.31 | $27.40 | $25.07 | 22,717,200 |
| 2020-06-12 | $27.47 | $28.00 | $27.32 | $27.75 | $25.39 | 15,496,900 |
| 2020-06-11 | $28.70 | $28.70 | $27.87 | $27.89 | $25.52 | 32,609,950 |
| 2020-06-10 | $30.25 | $30.26 | $29.76 | $29.90 | $26.26 | 22,627,640 |
| 2020-06-09 | $30.38 | $30.45 | $30.05 | $30.29 | $26.60 | 22,473,060 |
| 2020-06-08 | $29.45 | $30.44 | $29.45 | $30.37 | $26.67 | 37,249,860 |
| 2020-06-05 | $29.25 | $29.29 | $28.88 | $29.26 | $25.69 | 14,609,290 |
| 2020-06-04 | $29.44 | $29.47 | $29.01 | $29.13 | $25.58 | 18,602,180 |
| 2020-06-03 | $29.65 | $30.15 | $29.18 | $29.22 | $25.66 | 33,385,590 |
| 2020-06-02 | $28.76 | $29.59 | $28.72 | $29.47 | $25.88 | 26,648,680 |
| 2020-06-01 | $28.58 | $28.93 | $28.54 | $28.84 | $25.33 | 16,919,930 |
| 2020-05-29 | $28.36 | $28.54 | $28.05 | $28.28 | $24.83 | 15,718,750 |
| 2020-05-28 | $27.91 | $29.00 | $27.90 | $28.59 | $25.11 | 23,620,070 |
| 2020-05-27 | $27.78 | $28.13 | $27.63 | $27.79 | $24.40 | 13,615,840 |
| 2020-05-26 | $27.69 | $27.84 | $27.50 | $27.77 | $24.39 | 13,835,200 |
| 2020-05-25 | $28.29 | $28.29 | $27.34 | $27.49 | $24.14 | 21,802,930 |
| 2020-05-22 | $28.68 | $28.73 | $27.99 | $28.00 | $24.59 | 18,624,280 |
| 2020-05-21 | $29.28 | $29.32 | $28.78 | $28.82 | $25.31 | 16,067,970 |
| 2020-05-20 | $28.99 | $29.24 | $28.90 | $29.14 | $25.59 | 12,195,810 |
| 2020-05-19 | $28.96 | $29.23 | $28.81 | $29.00 | $25.47 | 17,919,000 |
| 2020-05-18 | $28.67 | $28.92 | $28.42 | $28.59 | $25.11 | 15,863,200 |
| 2020-05-15 | $29.05 | $29.17 | $28.66 | $28.68 | $25.19 | 16,518,530 |
| 2020-05-14 | $29.30 | $29.31 | $28.85 | $28.88 | $25.36 | 19,320,550 |
| 2020-05-13 | $29.30 | $29.53 | $29.11 | $29.48 | $25.89 | 14,550,500 |
| 2020-05-12 | $29.84 | $29.88 | $29.36 | $29.48 | $25.89 | 18,779,680 |
| 2020-05-11 | $29.68 | $30.19 | $29.65 | $29.99 | $26.34 | 21,070,270 |
| 2020-05-08 | $30.68 | $30.79 | $29.50 | $29.69 | $26.07 | 46,602,930 |
| 2020-05-07 | $30.35 | $30.45 | $30.13 | $30.38 | $26.68 | 14,257,540 |
| 2020-05-06 | $30.01 | $30.51 | $29.93 | $30.42 | $26.71 | 25,110,970 |
| 2020-05-05 | $30.77 | $30.77 | $30.77 | $30.77 | $27.02 | 0 |
| 2020-05-04 | $30.77 | $30.77 | $30.77 | $30.77 | $27.02 | 0 |
| 2020-05-01 | $30.77 | $30.77 | $30.77 | $30.77 | $27.02 | 0 |
| 2020-04-30 | $30.87 | $31.08 | $30.59 | $30.77 | $27.02 | 24,026,080 |
| 2020-04-29 | $29.92 | $30.90 | $29.75 | $30.75 | $27.00 | 29,242,220 |
| 2020-04-28 | $29.45 | $29.94 | $29.05 | $29.88 | $26.24 | 28,887,050 |
| 2020-04-27 | $29.00 | $29.76 | $28.90 | $29.30 | $25.73 | 36,093,140 |
| 2020-04-24 | $28.94 | $28.97 | $28.33 | $28.42 | $24.96 | 20,505,150 |
| 2020-04-23 | $28.98 | $29.50 | $28.93 | $29.21 | $25.65 | 19,001,280 |
| 2020-04-22 | $28.44 | $28.97 | $28.40 | $28.92 | $25.40 | 12,662,100 |
| 2020-04-21 | $29.05 | $29.11 | $28.47 | $28.67 | $25.18 | 18,318,060 |
| 2020-04-20 | $29.15 | $29.47 | $28.73 | $29.27 | $25.70 | 28,732,040 |
| 2020-04-17 | $28.15 | $29.42 | $28.02 | $29.30 | $25.73 | 48,288,370 |
| 2020-04-16 | $27.71 | $27.95 | $27.71 | $27.87 | $24.47 | 10,088,830 |
| 2020-04-15 | $28.28 | $28.38 | $27.97 | $28.01 | $24.60 | 17,136,550 |
| 2020-04-14 | $27.90 | $28.34 | $27.71 | $28.34 | $24.89 | 20,228,590 |
| 2020-04-13 | $27.71 | $27.72 | $27.50 | $27.69 | $24.32 | 12,800,610 |
| 2020-04-10 | $27.79 | $28.55 | $27.48 | $27.96 | $24.55 | 34,606,770 |
| 2020-04-09 | $27.69 | $27.82 | $27.51 | $27.63 | $24.26 | 18,631,070 |
| 2020-04-08 | $27.77 | $27.78 | $27.32 | $27.51 | $24.16 | 21,797,280 |
| 2020-04-07 | $28.20 | $28.28 | $27.82 | $27.95 | $24.54 | 29,699,460 |
| 2020-04-06 | $27.71 | $27.71 | $27.71 | $27.71 | $24.33 | 0 |
| 2020-04-03 | $28.12 | $28.20 | $27.50 | $27.71 | $24.33 | 21,907,970 |
| 2020-04-02 | $27.62 | $28.25 | $27.58 | $28.25 | $24.81 | 12,993,990 |
| 2020-04-01 | $28.14 | $28.40 | $27.93 | $27.95 | $24.54 | 21,455,240 |
| 2020-03-31 | $28.63 | $28.74 | $28.03 | $28.22 | $24.78 | 17,086,420 |
| 2020-03-30 | $28.33 | $28.48 | $27.80 | $28.42 | $24.96 | 21,842,670 |
| 2020-03-27 | $29.10 | $29.15 | $28.52 | $28.74 | $25.24 | 22,098,310 |
| 2020-03-26 | $28.88 | $29.10 | $28.40 | $28.58 | $25.10 | 23,940,750 |
| 2020-03-25 | $28.38 | $29.32 | $28.34 | $29.19 | $25.63 | 37,001,370 |
| 2020-03-24 | $26.94 | $27.96 | $26.77 | $27.79 | $24.40 | 36,434,350 |
| 2020-03-23 | $26.00 | $26.68 | $26.00 | $26.37 | $23.16 | 23,672,370 |
| 2020-03-20 | $26.90 | $27.20 | $26.58 | $27.20 | $23.89 | 27,993,520 |
| 2020-03-19 | $27.61 | $28.08 | $26.01 | $26.70 | $23.45 | 42,073,230 |
| 2020-03-18 | $27.99 | $28.52 | $27.62 | $27.75 | $24.37 | 35,864,390 |
| 2020-03-17 | $28.21 | $28.90 | $27.66 | $27.97 | $24.56 | 25,374,170 |
| 2020-03-16 | $29.68 | $29.74 | $28.20 | $28.21 | $24.77 | 27,754,760 |
| 2020-03-13 | $29.00 | $30.08 | $28.68 | $29.66 | $26.05 | 30,129,290 |
| 2020-03-12 | $30.61 | $30.61 | $30.00 | $30.46 | $26.75 | 29,536,050 |
| 2020-03-11 | $31.65 | $31.65 | $30.97 | $30.97 | $27.20 | 21,509,460 |
| 2020-03-10 | $31.04 | $31.65 | $30.58 | $31.65 | $27.79 | 33,693,960 |
| 2020-03-09 | $31.89 | $31.89 | $30.90 | $30.96 | $27.19 | 48,787,350 |
| 2020-03-06 | $33.02 | $33.24 | $32.59 | $32.68 | $28.70 | 29,911,730 |
| 2020-03-05 | $32.35 | $33.52 | $32.24 | $33.49 | $29.41 | 50,196,140 |
| 2020-03-04 | $31.93 | $32.23 | $31.82 | $32.21 | $28.29 | 26,144,380 |
| 2020-03-03 | $32.70 | $32.78 | $31.94 | $32.02 | $28.12 | 34,675,680 |
| 2020-03-02 | $31.96 | $32.55 | $31.91 | $32.37 | $28.43 | 28,705,490 |
| 2020-02-28 | $32.70 | $32.95 | $31.69 | $31.89 | $28.00 | 50,477,240 |
| 2020-02-27 | $33.23 | $33.50 | $33.03 | $33.12 | $29.08 | 23,714,340 |
| 2020-02-26 | $33.03 | $33.76 | $32.98 | $33.25 | $29.20 | 28,942,190 |
| 2020-02-25 | $33.38 | $33.53 | $33.15 | $33.38 | $29.31 | 32,546,570 |
| 2020-02-24 | $34.19 | $34.19 | $33.68 | $33.75 | $29.64 | 38,824,540 |
| 2020-02-21 | $34.45 | $34.99 | $34.40 | $34.52 | $30.31 | 49,551,340 |
| 2020-02-20 | $33.89 | $34.78 | $33.65 | $34.60 | $30.38 | 45,364,470 |
| 2020-02-19 | $33.78 | $34.18 | $33.67 | $33.86 | $29.73 | 27,126,130 |
| 2020-02-18 | $34.18 | $34.18 | $33.53 | $33.76 | $29.65 | 33,249,230 |
| 2020-02-17 | $33.61 | $34.27 | $33.56 | $34.24 | $30.07 | 38,143,100 |
| 2020-02-14 | $33.16 | $33.74 | $33.12 | $33.60 | $29.51 | 26,141,600 |
| 2020-02-13 | $33.42 | $33.55 | $33.21 | $33.25 | $29.20 | 27,725,270 |
| 2020-02-12 | $33.49 | $33.50 | $33.02 | $33.40 | $29.33 | 32,809,560 |
| 2020-02-11 | $33.39 | $33.68 | $33.17 | $33.48 | $29.40 | 33,680,120 |
| 2020-02-10 | $33.18 | $33.24 | $32.93 | $33.16 | $29.12 | 33,363,760 |
| 2020-02-07 | $33.37 | $33.67 | $33.07 | $33.40 | $29.33 | 31,686,710 |
| 2020-02-06 | $33.79 | $33.93 | $33.39 | $33.60 | $29.51 | 41,547,790 |
| 2020-02-05 | $34.00 | $34.09 | $33.41 | $33.58 | $29.49 | 34,303,600 |
| 2020-02-04 | $33.00 | $33.96 | $32.92 | $33.76 | $29.65 | 29,071,520 |
| 2020-02-03 | $32.37 | $33.49 | $32.36 | $32.81 | $28.81 | 47,798,850 |
| 2020-01-31 | $35.96 | $35.96 | $35.96 | $35.96 | $31.58 | 0 |
| 2020-01-30 | $35.96 | $35.96 | $35.96 | $35.96 | $31.58 | 0 |
| 2020-01-29 | $35.96 | $35.96 | $35.96 | $35.96 | $31.58 | 0 |
| 2020-01-28 | $35.96 | $35.96 | $35.96 | $35.96 | $31.58 | 0 |
| 2020-01-27 | $35.96 | $35.96 | $35.96 | $35.96 | $31.58 | 0 |
| 2020-01-24 | $35.96 | $35.96 | $35.96 | $35.96 | $31.58 | 0 |
| 2020-01-23 | $36.60 | $36.88 | $35.87 | $35.96 | $31.58 | 20,100,480 |
| 2020-01-22 | $36.73 | $37.19 | $36.10 | $36.98 | $32.47 | 18,113,860 |
| 2020-01-21 | $37.60 | $37.68 | $36.53 | $36.79 | $32.31 | 20,783,480 |
| 2020-01-20 | $37.80 | $38.45 | $37.73 | $37.80 | $33.19 | 17,113,930 |
| 2020-01-17 | $37.70 | $38.08 | $37.53 | $37.73 | $33.13 | 9,622,560 |
| 2020-01-16 | $38.61 | $38.63 | $37.50 | $37.57 | $32.99 | 17,086,080 |
| 2020-01-15 | $38.60 | $39.05 | $38.10 | $38.44 | $33.76 | 10,843,040 |
| 2020-01-14 | $38.85 | $39.41 | $38.62 | $38.87 | $34.13 | 17,363,330 |
| 2020-01-13 | $38.31 | $38.81 | $38.01 | $38.81 | $34.08 | 12,707,530 |
| 2020-01-10 | $38.92 | $39.07 | $38.20 | $38.45 | $33.77 | 13,874,460 |
| 2020-01-09 | $38.78 | $39.05 | $38.57 | $38.90 | $34.16 | 11,081,610 |
| 2020-01-08 | $38.70 | $39.19 | $38.30 | $38.50 | $33.81 | 15,266,390 |
| 2020-01-07 | $38.95 | $39.60 | $38.93 | $39.09 | $34.33 | 16,187,000 |
| 2020-01-06 | $39.50 | $39.79 | $38.49 | $38.60 | $33.90 | 19,772,780 |
| 2020-01-03 | $39.40 | $40.08 | $39.26 | $39.62 | $34.79 | 31,718,100 |
| 2020-01-02 | $38.50 | $39.42 | $38.32 | $38.88 | $34.14 | 32,578,300 |
| 2020-01-01 | $37.84 | $37.84 | $37.84 | $37.84 | $33.23 | 0 |
| 2019-12-31 | $38.09 | $38.25 | $37.52 | $37.84 | $33.23 | 17,790,920 |
| 2019-12-30 | $36.62 | $38.27 | $36.50 | $38.25 | $33.59 | 31,249,670 |
| 2019-12-27 | $36.91 | $37.57 | $36.69 | $36.78 | $32.30 | 19,583,910 |
| 2019-12-26 | $36.88 | $37.26 | $36.60 | $37.05 | $32.54 | 11,918,280 |
| 2019-12-25 | $37.01 | $37.18 | $36.53 | $36.80 | $32.32 | 10,653,650 |
| 2019-12-24 | $37.03 | $37.35 | $36.65 | $36.92 | $32.42 | 13,370,940 |
| 2019-12-23 | $37.70 | $38.13 | $37.01 | $37.01 | $32.50 | 16,447,890 |
| 2019-12-20 | $37.75 | $38.49 | $37.52 | $37.60 | $33.02 | 14,840,330 |
| 2019-12-19 | $37.94 | $38.20 | $37.45 | $37.68 | $33.09 | 12,915,270 |
| 2019-12-18 | $37.68 | $38.30 | $37.58 | $37.85 | $33.24 | 24,520,900 |
| 2019-12-17 | $37.11 | $38.10 | $36.79 | $37.51 | $32.94 | 28,912,130 |
| 2019-12-16 | $37.02 | $37.48 | $36.75 | $37.31 | $32.76 | 27,962,670 |
| 2019-12-13 | $36.17 | $37.36 | $36.17 | $37.10 | $32.58 | 35,922,430 |
| 2019-12-12 | $35.41 | $35.96 | $35.23 | $35.82 | $31.46 | 19,663,930 |
| 2019-12-11 | $35.03 | $35.44 | $34.83 | $35.31 | $31.01 | 18,711,040 |
| 2019-12-10 | $34.69 | $34.99 | $34.60 | $34.91 | $30.66 | 8,833,940 |
| 2019-12-09 | $34.89 | $35.07 | $34.69 | $34.81 | $30.57 | 12,230,550 |
| 2019-12-06 | $34.79 | $34.89 | $34.58 | $34.82 | $30.58 | 13,259,100 |
| 2019-12-05 | $34.48 | $34.80 | $34.38 | $34.74 | $30.51 | 14,426,430 |
| 2019-12-04 | $34.15 | $34.38 | $34.11 | $34.36 | $30.17 | 6,977,720 |
| 2019-12-03 | $34.30 | $34.65 | $34.22 | $34.45 | $30.25 | 9,885,880 |
| 2019-12-02 | $34.51 | $34.99 | $34.40 | $34.52 | $30.31 | 13,730,060 |
| 2019-11-29 | $34.50 | $34.54 | $34.01 | $34.25 | $30.08 | 11,963,070 |
| 2019-11-28 | $34.65 | $34.76 | $34.27 | $34.43 | $30.23 | 9,054,310 |
| 2019-11-27 | $34.60 | $34.81 | $34.23 | $34.68 | $30.45 | 9,235,910 |
| 2019-11-26 | $35.17 | $35.38 | $34.50 | $34.55 | $30.34 | 21,295,760 |
| 2019-11-25 | $34.45 | $35.00 | $34.20 | $34.93 | $30.67 | 14,508,580 |
| 2019-11-22 | $34.63 | $34.99 | $34.44 | $34.50 | $30.30 | 16,047,670 |
| 2019-11-21 | $34.49 | $34.85 | $34.35 | $34.63 | $30.41 | 12,480,400 |
| 2019-11-20 | $35.47 | $35.57 | $34.55 | $34.69 | $30.46 | 22,956,000 |
| 2019-11-19 | $35.61 | $35.85 | $35.35 | $35.59 | $31.25 | 14,799,030 |
| 2019-11-18 | $34.90 | $35.98 | $34.86 | $35.81 | $31.45 | 20,279,170 |
| 2019-11-15 | $35.22 | $35.36 | $34.80 | $34.88 | $30.63 | 13,926,070 |
| 2019-11-14 | $35.54 | $35.76 | $34.96 | $35.03 | $30.76 | 24,233,110 |
| 2019-11-13 | $36.48 | $36.52 | $35.28 | $35.57 | $31.24 | 26,476,390 |
| 2019-11-12 | $36.53 | $36.95 | $36.16 | $36.83 | $32.34 | 15,613,420 |
| 2019-11-11 | $36.36 | $36.85 | $36.10 | $36.33 | $31.90 | 18,433,300 |
| 2019-11-08 | $36.99 | $37.31 | $36.71 | $36.81 | $32.32 | 20,711,410 |
| 2019-11-07 | $36.44 | $37.03 | $36.35 | $36.78 | $32.30 | 25,615,250 |
| 2019-11-06 | $36.53 | $36.72 | $36.05 | $36.14 | $31.74 | 16,078,480 |
| 2019-11-05 | $36.15 | $37.01 | $36.08 | $36.44 | $32.00 | 39,305,320 |
| 2019-11-04 | $35.30 | $36.42 | $35.10 | $36.14 | $31.74 | 34,034,950 |
| 2019-11-01 | $34.40 | $35.33 | $34.28 | $35.30 | $31.00 | 23,498,580 |
| 2019-10-31 | $34.75 | $34.80 | $33.98 | $34.51 | $30.31 | 19,551,950 |
| 2019-10-30 | $34.72 | $35.06 | $34.37 | $34.55 | $30.34 | 19,673,890 |
| 2019-10-29 | $35.42 | $35.43 | $34.66 | $34.67 | $30.45 | 18,843,740 |
| 2019-10-28 | $35.25 | $35.48 | $35.09 | $35.42 | $31.10 | 14,729,560 |
| 2019-10-25 | $35.29 | $35.29 | $34.62 | $35.11 | $30.83 | 15,009,250 |
| 2019-10-24 | $35.43 | $35.66 | $35.13 | $35.39 | $31.08 | 11,971,270 |
| 2019-10-23 | $35.74 | $35.93 | $35.10 | $35.28 | $30.98 | 18,847,840 |
| 2019-10-22 | $36.28 | $36.46 | $35.43 | $35.78 | $31.42 | 21,052,990 |
| 2019-10-21 | $35.86 | $36.63 | $35.66 | $36.10 | $31.70 | 19,492,660 |
| 2019-10-18 | $36.89 | $37.00 | $35.80 | $35.86 | $31.49 | 15,372,450 |
| 2019-10-17 | $36.71 | $37.10 | $36.30 | $36.72 | $32.25 | 12,825,660 |
| 2019-10-16 | $36.93 | $37.60 | $36.59 | $36.76 | $32.28 | 15,013,200 |
| 2019-10-15 | $37.20 | $37.20 | $36.60 | $36.92 | $32.42 | 10,223,660 |
| 2019-10-14 | $36.71 | $37.57 | $36.71 | $37.09 | $32.57 | 25,059,780 |
| 2019-10-11 | $36.22 | $36.81 | $35.77 | $36.49 | $32.04 | 21,095,890 |
| 2019-10-10 | $36.08 | $36.20 | $35.77 | $35.94 | $31.56 | 13,650,570 |
| 2019-10-09 | $35.22 | $36.43 | $35.15 | $36.07 | $31.68 | 20,640,300 |
| 2019-10-08 | $34.88 | $35.83 | $34.84 | $35.56 | $31.23 | 22,515,960 |
| 2019-10-07 | $34.87 | $34.87 | $34.87 | $34.87 | $30.62 | 0 |
| 2019-10-04 | $34.87 | $34.87 | $34.87 | $34.87 | $30.62 | 0 |
| 2019-10-03 | $34.87 | $34.87 | $34.87 | $34.87 | $30.62 | 0 |
| 2019-10-02 | $34.87 | $34.87 | $34.87 | $34.87 | $30.62 | 0 |
| 2019-10-01 | $34.87 | $34.87 | $34.87 | $34.87 | $30.62 | 0 |
| 2019-09-30 | $35.25 | $35.69 | $34.86 | $34.87 | $30.62 | 12,615,660 |
| 2019-09-27 | $35.70 | $35.87 | $35.02 | $35.60 | $31.26 | 14,315,310 |
| 2019-09-26 | $35.70 | $36.28 | $35.61 | $35.69 | $31.34 | 20,388,370 |
| 2019-09-25 | $35.27 | $35.83 | $35.15 | $35.58 | $31.24 | 22,655,960 |
| 2019-09-24 | $36.56 | $36.56 | $34.83 | $35.46 | $31.14 | 52,226,350 |
| 2019-09-23 | $37.04 | $37.04 | $36.31 | $36.45 | $32.01 | 16,390,100 |
| 2019-09-20 | $37.20 | $37.43 | $37.08 | $37.20 | $32.67 | 19,068,650 |
| 2019-09-19 | $37.35 | $37.38 | $36.80 | $37.14 | $32.61 | 17,252,740 |
| 2019-09-18 | $37.49 | $37.50 | $37.07 | $37.19 | $32.66 | 16,684,700 |
| 2019-09-17 | $37.65 | $37.69 | $37.20 | $37.29 | $32.75 | 19,730,560 |
| 2019-09-16 | $38.75 | $38.75 | $37.78 | $37.85 | $33.24 | 22,527,940 |
| 2019-09-13 | $38.79 | $38.79 | $38.79 | $38.79 | $34.06 | 0 |
| 2019-09-12 | $38.39 | $38.93 | $38.04 | $38.79 | $34.06 | 21,437,860 |
| 2019-09-11 | $38.03 | $38.42 | $37.95 | $38.23 | $33.57 | 17,019,590 |
| 2019-09-10 | $38.48 | $38.48 | $37.68 | $37.95 | $33.33 | 21,495,510 |
| 2019-09-09 | $39.34 | $39.50 | $38.35 | $38.51 | $33.82 | 33,591,890 |
| 2019-09-06 | $38.70 | $39.18 | $38.21 | $39.13 | $34.36 | 25,963,570 |
| 2019-09-05 | $38.34 | $39.69 | $38.33 | $38.53 | $33.84 | 39,247,600 |
| 2019-09-04 | $37.61 | $38.20 | $37.61 | $38.20 | $33.55 | 24,464,730 |
| 2019-09-03 | $37.60 | $37.95 | $37.43 | $37.62 | $33.04 | 16,572,450 |
| 2019-09-02 | $37.51 | $37.98 | $37.38 | $37.68 | $33.09 | 28,799,500 |
| 2019-08-30 | $37.74 | $37.88 | $37.15 | $37.80 | $33.19 | 20,284,430 |
| 2019-08-29 | $37.46 | $37.83 | $37.08 | $37.47 | $32.90 | 24,244,880 |
| 2019-08-28 | $38.21 | $38.27 | $37.19 | $37.46 | $32.90 | 29,149,720 |
| 2019-08-27 | $39.13 | $39.21 | $37.95 | $38.17 | $33.52 | 40,791,930 |
| 2019-08-26 | $39.35 | $39.40 | $38.40 | $38.70 | $33.98 | 26,268,310 |
| 2019-08-23 | $38.90 | $40.40 | $38.90 | $40.02 | $35.14 | 23,545,470 |
| 2019-08-22 | $38.60 | $39.41 | $38.38 | $39.11 | $34.34 | 15,392,580 |
| 2019-08-21 | $37.64 | $38.75 | $37.64 | $38.58 | $33.88 | 14,992,010 |
| 2019-08-20 | $37.85 | $38.35 | $37.84 | $37.92 | $33.30 | 15,110,580 |
| 2019-08-19 | $36.99 | $38.35 | $36.80 | $38.24 | $33.58 | 24,793,080 |
| 2019-08-16 | $36.70 | $37.24 | $36.28 | $36.77 | $32.29 | 18,705,080 |
| 2019-08-15 | $35.70 | $37.04 | $35.51 | $36.85 | $32.36 | 15,606,650 |
| 2019-08-14 | $37.07 | $37.25 | $36.22 | $36.31 | $31.89 | 15,169,490 |
| 2019-08-13 | $37.32 | $37.38 | $36.41 | $36.50 | $32.05 | 17,373,600 |
| 2019-08-12 | $36.56 | $37.79 | $36.56 | $37.65 | $33.06 | 18,707,680 |
| 2019-08-09 | $37.30 | $37.56 | $36.50 | $36.85 | $32.36 | 16,774,070 |
| 2019-08-08 | $37.50 | $37.50 | $36.68 | $37.11 | $32.59 | 17,578,890 |
| 2019-08-07 | $37.08 | $37.24 | $36.66 | $36.74 | $32.26 | 19,349,110 |
| 2019-08-06 | $36.10 | $37.30 | $36.00 | $36.85 | $32.36 | 27,010,630 |
| 2019-08-05 | $37.18 | $37.89 | $36.68 | $36.79 | $32.31 | 23,808,560 |
| 2019-08-02 | $37.51 | $37.90 | $37.33 | $37.56 | $32.98 | 20,169,070 |
| 2019-08-01 | $38.18 | $38.77 | $38.06 | $38.43 | $33.75 | 21,131,650 |
| 2019-07-31 | $39.47 | $39.47 | $38.48 | $38.60 | $33.90 | 20,845,940 |
| 2019-07-30 | $39.20 | $39.68 | $38.92 | $39.55 | $34.73 | 21,947,250 |
| 2019-07-29 | $38.64 | $38.99 | $38.00 | $38.60 | $33.90 | 14,064,570 |
| 2019-07-26 | $38.18 | $38.90 | $38.18 | $38.64 | $33.93 | 12,154,840 |
| 2019-07-25 | $38.87 | $38.95 | $38.21 | $38.65 | $33.94 | 14,308,550 |
| 2019-07-24 | $37.60 | $39.08 | $37.52 | $38.45 | $33.77 | 26,568,950 |
| 2019-07-23 | $37.75 | $37.96 | $37.04 | $37.17 | $32.64 | 16,767,820 |
| 2019-07-22 | $38.59 | $39.00 | $38.20 | $38.30 | $32.75 | 17,772,100 |
| 2019-07-19 | $38.93 | $38.99 | $38.40 | $38.78 | $33.16 | 21,784,100 |
| 2019-07-18 | $38.12 | $39.05 | $38.01 | $38.80 | $33.18 | 25,353,620 |
| 2019-07-17 | $37.94 | $38.65 | $37.60 | $38.15 | $32.62 | 20,807,560 |
| 2019-07-16 | $38.09 | $38.44 | $37.78 | $37.96 | $32.46 | 14,992,880 |
| 2019-07-15 | $37.70 | $38.60 | $37.46 | $38.02 | $32.51 | 30,892,840 |
| 2019-07-12 | $36.28 | $38.08 | $36.28 | $37.67 | $32.21 | 45,649,100 |
| 2019-07-11 | $35.64 | $36.65 | $35.59 | $36.21 | $30.96 | 31,340,430 |
| 2019-07-10 | $35.20 | $35.57 | $35.03 | $35.37 | $30.25 | 16,202,760 |
| 2019-07-09 | $34.72 | $35.21 | $34.72 | $34.87 | $29.82 | 17,050,860 |
| 2019-07-08 | $36.02 | $36.10 | $34.43 | $34.93 | $29.87 | 30,349,900 |
| 2019-07-05 | $36.05 | $36.45 | $35.91 | $36.20 | $30.96 | 11,173,300 |
| 2019-07-04 | $36.88 | $36.96 | $35.58 | $36.05 | $30.83 | 26,395,430 |
| 2019-07-03 | $37.30 | $37.32 | $36.33 | $36.65 | $31.34 | 21,766,950 |
| 2019-07-02 | $37.40 | $37.40 | $36.95 | $37.04 | $31.67 | 15,083,120 |
| 2019-07-01 | $37.51 | $37.88 | $37.10 | $37.36 | $31.95 | 22,918,720 |
| 2019-06-28 | $36.30 | $36.58 | $35.98 | $36.51 | $31.22 | 14,336,510 |
| 2019-06-27 | $36.41 | $36.97 | $35.90 | $36.25 | $31.00 | 23,528,670 |
| 2019-06-26 | $36.17 | $36.47 | $36.00 | $36.21 | $30.96 | 13,654,030 |
| 2019-06-25 | $37.08 | $37.25 | $35.81 | $36.18 | $30.94 | 24,772,320 |
| 2019-06-24 | $36.83 | $37.42 | $36.66 | $37.10 | $31.73 | 20,730,510 |
| 2019-06-21 | $37.26 | $37.57 | $36.81 | $37.06 | $31.69 | 20,622,360 |
| 2019-06-20 | $36.10 | $37.80 | $36.08 | $37.20 | $31.81 | 26,737,820 |
| 2019-06-19 | $36.58 | $36.88 | $36.02 | $36.02 | $30.80 | 21,497,230 |
| 2019-06-18 | $35.15 | $35.55 | $34.92 | $35.49 | $30.35 | 12,121,230 |
| 2019-06-17 | $34.88 | $35.30 | $34.88 | $35.14 | $30.05 | 12,072,420 |
| 2019-06-14 | $35.00 | $35.30 | $34.70 | $34.85 | $29.80 | 12,335,260 |
| 2019-06-13 | $34.91 | $35.20 | $34.54 | $35.06 | $29.98 | 14,440,650 |
| 2019-06-12 | $35.10 | $35.26 | $34.86 | $34.96 | $29.90 | 15,822,700 |
| 2019-06-11 | $34.48 | $35.59 | $34.45 | $35.24 | $30.14 | 24,473,630 |
| 2019-06-10 | $34.12 | $35.00 | $34.01 | $34.60 | $29.59 | 19,016,270 |
| 2019-06-07 | $33.88 | $33.88 | $33.88 | $33.88 | $28.97 | 0 |
| 2019-06-06 | $33.96 | $34.26 | $33.64 | $33.88 | $28.97 | 12,501,410 |
| 2019-06-05 | $34.64 | $34.80 | $33.83 | $33.83 | $28.93 | 16,664,710 |
| 2019-06-04 | $34.71 | $34.79 | $33.95 | $34.32 | $29.35 | 13,912,480 |
| 2019-06-03 | $34.50 | $35.28 | $34.31 | $34.71 | $29.68 | 18,376,450 |
| 2019-05-31 | $34.86 | $35.14 | $34.36 | $34.42 | $29.43 | 15,780,680 |
| 2019-05-30 | $35.11 | $35.30 | $34.51 | $34.95 | $29.89 | 32,109,430 |
| 2019-05-29 | $33.14 | $36.08 | $32.98 | $35.81 | $30.62 | 57,587,580 |
| 2019-05-28 | $33.05 | $33.55 | $32.97 | $33.41 | $28.57 | 25,193,580 |
| 2019-05-27 | $32.80 | $33.39 | $32.33 | $33.08 | $28.29 | 18,049,080 |
| 2019-05-24 | $32.94 | $33.38 | $32.75 | $32.90 | $28.13 | 13,484,200 |
| 2019-05-23 | $33.41 | $33.41 | $32.71 | $32.89 | $28.13 | 15,006,570 |
| 2019-05-22 | $33.60 | $33.70 | $33.01 | $33.60 | $28.73 | 14,799,010 |
| 2019-05-21 | $32.75 | $33.71 | $32.59 | $33.51 | $28.66 | 24,737,390 |
| 2019-05-20 | $32.49 | $33.27 | $32.39 | $32.82 | $28.07 | 20,645,620 |
| 2019-05-17 | $33.46 | $33.53 | $32.48 | $32.57 | $27.85 | 15,600,250 |
| 2019-05-16 | $33.31 | $33.70 | $33.10 | $33.30 | $28.48 | 15,750,640 |
| 2019-05-15 | $33.06 | $33.90 | $32.88 | $33.55 | $28.69 | 21,523,390 |
| 2019-05-14 | $32.53 | $33.25 | $32.32 | $32.70 | $27.96 | 17,544,760 |
| 2019-05-13 | $33.17 | $33.42 | $32.54 | $32.76 | $28.01 | 14,355,820 |
| 2019-05-10 | $32.51 | $34.12 | $32.32 | $33.75 | $28.86 | 29,875,750 |
| 2019-05-09 | $32.89 | $33.20 | $32.04 | $32.11 | $27.46 | 27,780,730 |
| 2019-05-08 | $33.45 | $33.70 | $33.02 | $33.23 | $28.42 | 26,154,990 |
| 2019-05-07 | $34.58 | $34.88 | $33.47 | $34.03 | $29.10 | 22,438,210 |
| 2019-05-06 | $34.81 | $34.82 | $33.51 | $34.30 | $29.33 | 36,810,510 |
| 2019-05-03 | $36.18 | $36.18 | $36.18 | $36.18 | $30.94 | 0 |
| 2019-05-02 | $36.18 | $36.18 | $36.18 | $36.18 | $30.94 | 0 |
| 2019-05-01 | $36.18 | $36.18 | $36.18 | $36.18 | $30.94 | 0 |
| 2019-04-30 | $36.90 | $36.90 | $35.56 | $36.18 | $30.94 | 26,035,440 |
| 2019-04-29 | $36.53 | $37.34 | $36.18 | $36.78 | $31.45 | 26,448,310 |
| 2019-04-26 | $36.60 | $37.06 | $36.03 | $36.21 | $30.96 | 27,134,250 |
| 2019-04-25 | $36.97 | $37.37 | $36.56 | $36.80 | $31.47 | 21,217,770 |
| 2019-04-24 | $37.69 | $37.89 | $36.50 | $37.11 | $31.73 | 29,501,380 |
| 2019-04-23 | $37.84 | $38.15 | $37.15 | $37.40 | $31.98 | 30,942,340 |
| 2019-04-22 | $39.36 | $39.36 | $37.28 | $37.83 | $32.35 | 32,988,400 |
| 2019-04-19 | $38.56 | $40.09 | $38.50 | $39.39 | $33.68 | 36,181,180 |
| 2019-04-18 | $37.57 | $38.64 | $37.12 | $38.37 | $32.81 | 28,136,860 |
| 2019-04-17 | $37.36 | $38.37 | $37.10 | $37.50 | $32.07 | 38,256,970 |
| 2019-04-16 | $35.71 | $37.65 | $35.62 | $37.55 | $32.11 | 54,066,780 |
| 2019-04-15 | $35.71 | $37.28 | $35.60 | $35.94 | $30.73 | 57,689,270 |
| 2019-04-12 | $34.90 | $35.17 | $34.60 | $34.99 | $29.92 | 18,332,950 |
| 2019-04-11 | $35.23 | $35.80 | $34.58 | $34.85 | $29.80 | 29,835,440 |
| 2019-04-10 | $35.40 | $35.59 | $34.66 | $35.11 | $30.02 | 33,627,500 |
| 2019-04-09 | $35.80 | $36.21 | $35.32 | $35.42 | $30.29 | 26,905,820 |
| 2019-04-08 | $35.87 | $36.76 | $35.70 | $36.00 | $30.79 | 50,223,270 |
| 2019-04-05 | $35.62 | $35.62 | $35.62 | $35.62 | $30.46 | 0 |
| 2019-04-04 | $35.50 | $36.07 | $35.11 | $35.62 | $30.46 | 38,597,230 |
| 2019-04-03 | $34.76 | $35.32 | $34.50 | $35.27 | $30.16 | 30,364,870 |
| 2019-04-02 | $34.82 | $35.23 | $34.58 | $34.82 | $29.78 | 35,958,410 |
| 2019-04-01 | $34.30 | $35.20 | $34.28 | $34.79 | $29.75 | 55,845,690 |
| 2019-03-29 | $32.80 | $34.07 | $32.78 | $34.04 | $29.11 | 55,311,740 |
| 2019-03-28 | $33.21 | $33.21 | $32.45 | $32.74 | $28.00 | 25,896,360 |
| 2019-03-27 | $33.54 | $33.99 | $33.30 | $33.45 | $28.60 | 40,438,170 |
| 2019-03-26 | $33.25 | $33.41 | $32.80 | $33.32 | $28.49 | 27,987,940 |
| 2019-03-25 | $33.60 | $33.81 | $32.85 | $32.91 | $28.14 | 60,402,770 |
| 2019-03-22 | $33.33 | $33.48 | $32.91 | $33.14 | $28.34 | 31,468,420 |
| 2019-03-21 | $32.72 | $33.44 | $32.40 | $33.10 | $28.31 | 51,978,760 |
| 2019-03-20 | $33.00 | $33.19 | $32.40 | $32.66 | $27.93 | 31,933,750 |
| 2019-03-19 | $33.45 | $33.81 | $32.90 | $33.06 | $28.27 | 34,985,190 |
| 2019-03-18 | $32.89 | $33.46 | $32.32 | $33.45 | $28.60 | 41,976,850 |
| 2019-03-15 | $32.80 | $33.48 | $32.75 | $32.89 | $28.13 | 28,935,110 |
| 2019-03-14 | $32.60 | $33.25 | $32.37 | $32.61 | $27.89 | 25,486,300 |
| 2019-03-13 | $32.96 | $33.07 | $32.15 | $32.77 | $28.02 | 31,893,670 |
| 2019-03-12 | $33.10 | $33.39 | $32.49 | $32.63 | $27.90 | 35,243,600 |
| 2019-03-11 | $32.70 | $32.94 | $32.23 | $32.79 | $28.04 | 31,850,750 |
| 2019-03-08 | $33.02 | $33.35 | $32.50 | $32.66 | $27.93 | 42,164,870 |
| 2019-03-07 | $34.91 | $34.91 | $33.81 | $34.01 | $29.08 | 38,220,520 |
| 2019-03-06 | $34.58 | $35.19 | $34.00 | $34.94 | $29.88 | 44,847,700 |
| 2019-03-05 | $34.92 | $34.95 | $34.07 | $34.62 | $29.61 | 34,933,060 |
| 2019-03-04 | $35.61 | $36.94 | $34.73 | $35.08 | $30.00 | 57,203,730 |
| 2019-03-01 | $34.25 | $35.50 | $34.09 | $35.30 | $30.19 | 35,942,670 |
| 2019-02-28 | $34.80 | $34.80 | $33.66 | $34.02 | $29.09 | 30,370,660 |
| 2019-02-27 | $35.40 | $35.98 | $34.18 | $34.85 | $29.80 | 41,018,250 |
| 2019-02-26 | $36.80 | $37.50 | $35.19 | $35.47 | $30.33 | 43,626,460 |
| 2019-02-25 | $34.21 | $36.80 | $34.21 | $36.80 | $31.47 | 58,780,300 |
| 2019-02-22 | $32.80 | $33.65 | $31.94 | $33.45 | $28.60 | 25,618,170 |
| 2019-02-21 | $33.04 | $33.58 | $32.60 | $32.80 | $28.05 | 17,697,390 |
| 2019-02-20 | $32.59 | $33.18 | $32.31 | $33.09 | $28.30 | 31,297,940 |
| 2019-02-19 | $31.75 | $33.25 | $31.50 | $32.21 | $27.54 | 32,284,020 |
| 2019-02-18 | $30.99 | $31.80 | $30.88 | $31.73 | $27.13 | 19,578,100 |
| 2019-02-15 | $31.50 | $31.81 | $30.70 | $30.70 | $26.25 | 16,871,190 |
| 2019-02-14 | $32.02 | $32.20 | $31.53 | $31.71 | $27.12 | 13,347,860 |
| 2019-02-13 | $31.35 | $32.40 | $31.07 | $32.20 | $27.54 | 22,144,280 |
| 2019-02-12 | $30.84 | $31.41 | $30.63 | $31.30 | $26.77 | 14,542,130 |
| 2019-02-11 | $30.35 | $31.01 | $30.28 | $30.90 | $26.42 | 14,951,530 |
| 2019-02-08 | $30.88 | $30.88 | $30.88 | $30.88 | $26.41 | 0 |
| 2019-02-07 | $30.88 | $30.88 | $30.88 | $30.88 | $26.41 | 0 |
| 2019-02-06 | $30.88 | $30.88 | $30.88 | $30.88 | $26.41 | 0 |
| 2019-02-05 | $30.88 | $30.88 | $30.88 | $30.88 | $26.41 | 0 |
| 2019-02-04 | $30.88 | $30.88 | $30.88 | $30.88 | $26.41 | 0 |
| 2019-02-01 | $31.01 | $31.15 | $30.62 | $30.88 | $26.41 | 9,865,680 |
| 2019-01-31 | $30.11 | $30.94 | $29.95 | $30.82 | $26.36 | 17,728,060 |
| 2019-01-30 | $29.81 | $30.15 | $29.66 | $29.80 | $25.48 | 11,328,220 |
| 2019-01-29 | $29.80 | $30.46 | $29.50 | $30.32 | $25.93 | 13,988,670 |
| 2019-01-28 | $30.42 | $30.65 | $29.80 | $30.10 | $25.74 | 10,359,540 |
| 2019-01-25 | $29.96 | $30.65 | $29.94 | $30.19 | $25.82 | 18,418,690 |
| 2019-01-24 | $29.76 | $29.99 | $29.24 | $29.92 | $25.59 | 13,355,590 |
| 2019-01-23 | $29.39 | $29.97 | $29.31 | $29.60 | $25.31 | 13,980,210 |
| 2019-01-22 | $29.95 | $29.99 | $29.28 | $29.44 | $25.18 | 12,707,260 |
| 2019-01-21 | $29.82 | $30.19 | $29.67 | $30.00 | $25.65 | 16,409,490 |
| 2019-01-18 | $29.28 | $29.90 | $29.11 | $29.83 | $25.51 | 27,631,730 |
| 2019-01-17 | $28.95 | $29.60 | $28.62 | $28.87 | $24.69 | 26,808,450 |
| 2019-01-16 | $28.50 | $28.93 | $28.24 | $28.80 | $24.63 | 23,460,380 |
| 2019-01-15 | $27.48 | $28.54 | $27.35 | $28.43 | $24.31 | 31,196,380 |
| 2019-01-14 | $27.80 | $27.89 | $27.22 | $27.33 | $23.37 | 20,057,980 |
| 2019-01-11 | $28.10 | $28.34 | $27.75 | $27.88 | $23.84 | 19,063,270 |
| 2019-01-10 | $28.30 | $28.36 | $27.94 | $27.98 | $23.93 | 18,347,140 |
| 2019-01-09 | $28.15 | $28.72 | $27.90 | $28.47 | $24.35 | 24,793,110 |
| 2019-01-08 | $28.44 | $28.44 | $27.84 | $27.92 | $23.88 | 15,800,330 |
| 2019-01-07 | $29.18 | $29.18 | $28.10 | $28.36 | $24.25 | 24,400,890 |
| 2019-01-04 | $27.62 | $29.05 | $27.60 | $28.98 | $24.78 | 24,060,080 |
| 2019-01-03 | $27.36 | $28.25 | $27.30 | $27.93 | $23.88 | 19,931,200 |
| 2019-01-02 | $28.45 | $28.54 | $27.05 | $27.40 | $23.43 | 23,981,460 |
| 2019-01-01 | $28.43 | $28.43 | $28.43 | $28.43 | $24.31 | 0 |
| 2018-12-31 | $28.43 | $28.43 | $28.43 | $28.43 | $24.31 | 0 |
| 2018-12-28 | $28.42 | $28.85 | $28.29 | $28.43 | $24.31 | 14,832,640 |
| 2018-12-27 | $28.62 | $28.80 | $28.25 | $28.25 | $24.16 | 15,644,300 |
| 2018-12-26 | $28.65 | $28.79 | $28.16 | $28.25 | $24.16 | 14,158,430 |
| 2018-12-25 | $28.80 | $29.05 | $27.90 | $28.78 | $24.61 | 17,045,160 |
| 2018-12-24 | $28.78 | $29.14 | $28.72 | $28.98 | $24.78 | 9,788,300 |
| 2018-12-21 | $29.42 | $29.57 | $28.78 | $29.06 | $24.85 | 13,420,520 |
| 2018-12-20 | $29.99 | $30.27 | $29.39 | $29.64 | $25.35 | 14,142,940 |
| 2018-12-19 | $30.19 | $30.77 | $30.00 | $30.16 | $25.79 | 16,170,670 |
| 2018-12-18 | $30.40 | $30.70 | $29.91 | $30.18 | $25.81 | 13,663,330 |
| 2018-12-17 | $30.30 | $30.83 | $30.30 | $30.70 | $26.25 | 11,568,340 |
| 2018-12-14 | $30.78 | $30.93 | $30.35 | $30.40 | $26.00 | 19,203,920 |
| 2018-12-13 | $30.70 | $31.25 | $30.55 | $30.98 | $26.49 | 19,830,870 |
| 2018-12-12 | $30.41 | $30.73 | $30.18 | $30.55 | $26.12 | 15,645,640 |
| 2018-12-11 | $29.71 | $30.09 | $29.67 | $30.09 | $25.73 | 12,804,870 |
| 2018-12-10 | $30.26 | $30.45 | $29.42 | $29.67 | $25.37 | 26,700,760 |
| 2018-12-07 | $30.90 | $31.10 | $30.47 | $30.60 | $26.17 | 19,111,220 |
| 2018-12-06 | $31.08 | $31.25 | $30.86 | $30.87 | $26.40 | 20,791,920 |
| 2018-12-05 | $31.53 | $31.79 | $31.31 | $31.48 | $26.92 | 18,433,240 |
| 2018-12-04 | $32.32 | $32.32 | $31.76 | $32.01 | $27.37 | 19,302,750 |
| 2018-12-03 | $32.15 | $32.50 | $31.85 | $32.33 | $27.65 | 33,312,630 |
| 2018-11-30 | $31.14 | $31.50 | $31.13 | $31.39 | $26.84 | 13,097,000 |
| 2018-11-29 | $31.71 | $31.80 | $31.24 | $31.25 | $26.72 | 21,013,630 |
| 2018-11-28 | $31.24 | $31.63 | $31.11 | $31.53 | $26.96 | 16,051,490 |
| 2018-11-27 | $31.30 | $31.56 | $31.11 | $31.23 | $26.71 | 14,416,870 |
| 2018-11-26 | $31.31 | $31.65 | $31.09 | $31.28 | $26.75 | 16,765,830 |
| 2018-11-23 | $31.53 | $31.90 | $31.11 | $31.25 | $26.72 | 21,815,630 |
| 2018-11-22 | $32.20 | $32.23 | $31.46 | $31.58 | $27.01 | 25,301,630 |
| 2018-11-21 | $31.73 | $32.22 | $31.60 | $32.06 | $27.42 | 15,909,760 |
| 2018-11-20 | $32.75 | $32.75 | $31.96 | $32.05 | $27.41 | 29,489,910 |
| 2018-11-19 | $32.95 | $33.24 | $32.55 | $32.98 | $28.20 | 23,651,040 |
| 2018-11-16 | $32.96 | $33.35 | $32.50 | $32.80 | $28.05 | 29,753,940 |
| 2018-11-15 | $32.16 | $32.97 | $32.09 | $32.96 | $28.19 | 29,355,640 |
| 2018-11-14 | $32.67 | $32.71 | $31.98 | $32.08 | $27.43 | 33,354,060 |
| 2018-11-13 | $32.00 | $32.97 | $31.91 | $32.69 | $27.95 | 31,900,490 |
| 2018-11-12 | $33.00 | $33.00 | $31.81 | $32.57 | $27.85 | 44,301,010 |
| 2018-11-09 | $33.68 | $33.97 | $33.00 | $33.00 | $28.22 | 24,395,410 |
| 2018-11-08 | $34.43 | $34.57 | $33.88 | $33.97 | $29.05 | 16,266,320 |
| 2018-11-07 | $34.35 | $34.60 | $33.88 | $33.99 | $29.07 | 19,062,100 |
| 2018-11-06 | $34.64 | $34.64 | $33.75 | $34.15 | $29.20 | 20,014,610 |
| 2018-11-05 | $35.10 | $35.40 | $34.21 | $34.83 | $29.78 | 25,349,750 |
| 2018-11-02 | $34.85 | $35.73 | $34.22 | $35.59 | $30.43 | 36,934,770 |
| 2018-11-01 | $33.90 | $34.51 | $33.33 | $33.75 | $28.86 | 29,362,880 |
| 2018-10-31 | $33.75 | $33.99 | $32.70 | $33.66 | $28.78 | 22,278,500 |
| 2018-10-30 | $33.29 | $34.55 | $32.41 | $33.62 | $28.75 | 28,213,760 |
| 2018-10-29 | $36.18 | $36.18 | $33.23 | $33.51 | $28.66 | 30,936,410 |
| 2018-10-26 | $36.56 | $36.80 | $34.80 | $35.90 | $30.70 | 29,673,380 |
| 2018-10-25 | $34.86 | $36.98 | $34.80 | $36.98 | $31.62 | 26,997,700 |
| 2018-10-24 | $35.59 | $36.57 | $34.98 | $35.80 | $30.61 | 28,005,640 |
| 2018-10-23 | $35.80 | $36.80 | $34.90 | $35.45 | $30.31 | 27,105,490 |
| 2018-10-22 | $35.30 | $37.30 | $35.30 | $36.14 | $30.91 | 42,879,960 |
| 2018-10-19 | $32.00 | $34.99 | $31.60 | $34.75 | $29.72 | 36,976,670 |
| 2018-10-18 | $33.15 | $33.55 | $32.06 | $32.10 | $27.45 | 19,569,440 |
| 2018-10-17 | $34.00 | $34.59 | $33.00 | $33.26 | $28.44 | 19,881,360 |
| 2018-10-16 | $33.32 | $34.39 | $33.32 | $33.63 | $28.76 | 19,038,350 |
| 2018-10-15 | $33.90 | $34.05 | $32.88 | $33.30 | $28.48 | 14,012,190 |
| 2018-10-12 | $33.11 | $34.03 | $32.66 | $33.91 | $29.00 | 18,256,890 |
| 2018-10-11 | $32.23 | $33.55 | $32.08 | $32.80 | $28.05 | 21,972,860 |
| 2018-10-10 | $33.82 | $34.00 | $33.10 | $33.61 | $28.74 | 14,794,120 |
| 2018-10-09 | $34.00 | $34.36 | $33.36 | $33.79 | $28.90 | 14,449,220 |
| 2018-10-08 | $34.25 | $35.05 | $33.99 | $34.09 | $29.15 | 19,558,630 |
| 2018-10-05 | $35.51 | $35.51 | $35.51 | $35.51 | $30.37 | 0 |
| 2018-10-04 | $35.51 | $35.51 | $35.51 | $35.51 | $30.37 | 0 |
| 2018-10-03 | $35.51 | $35.51 | $35.51 | $35.51 | $30.37 | 0 |
| 2018-10-02 | $35.51 | $35.51 | $35.51 | $35.51 | $30.37 | 0 |
| 2018-10-01 | $35.51 | $35.51 | $35.51 | $35.51 | $30.37 | 0 |
| 2018-09-28 | $34.92 | $36.20 | $34.92 | $35.51 | $30.37 | 23,689,610 |
| 2018-09-27 | $35.24 | $35.24 | $34.45 | $34.90 | $29.84 | 19,881,110 |
| 2018-09-26 | $34.60 | $35.79 | $34.60 | $35.25 | $30.14 | 26,348,290 |
| 2018-09-25 | $34.30 | $34.57 | $34.06 | $34.40 | $29.42 | 14,884,290 |
| 2018-09-24 | $34.30 | $34.30 | $34.30 | $34.30 | $29.33 | 0 |
| 2018-09-21 | $33.20 | $34.45 | $33.16 | $34.30 | $29.33 | 31,706,370 |
| 2018-09-20 | $33.48 | $33.55 | $32.89 | $32.98 | $28.20 | 11,298,360 |
| 2018-09-19 | $33.20 | $33.80 | $33.01 | $33.36 | $28.53 | 19,030,480 |
| 2018-09-18 | $31.82 | $33.12 | $31.82 | $33.02 | $28.24 | 13,808,310 |
| 2018-09-17 | $31.81 | $32.37 | $31.75 | $32.05 | $27.41 | 10,986,390 |
| 2018-09-14 | $32.20 | $32.33 | $31.85 | $32.13 | $27.48 | 8,485,440 |
| 2018-09-13 | $31.82 | $32.04 | $31.37 | $31.98 | $27.35 | 12,916,140 |
| 2018-09-12 | $31.12 | $31.50 | $31.12 | $31.32 | $26.78 | 9,386,510 |
| 2018-09-11 | $32.19 | $32.50 | $31.15 | $31.30 | $26.77 | 16,000,480 |
| 2018-09-10 | $32.42 | $32.75 | $32.00 | $32.25 | $27.58 | 8,194,540 |
| 2018-09-07 | $32.35 | $32.89 | $32.21 | $32.71 | $27.97 | 12,712,920 |
| 2018-09-06 | $32.48 | $32.76 | $32.01 | $32.24 | $27.57 | 9,186,230 |
| 2018-09-05 | $33.43 | $33.64 | $32.50 | $32.50 | $27.79 | 17,105,700 |
| 2018-09-04 | $33.03 | $33.82 | $32.72 | $33.68 | $28.80 | 20,898,020 |
| 2018-09-03 | $32.76 | $33.22 | $32.62 | $33.17 | $28.37 | 13,090,620 |
| 2018-08-31 | $32.59 | $33.27 | $32.47 | $32.76 | $28.01 | 16,637,100 |
| 2018-08-30 | $32.71 | $33.31 | $32.71 | $32.80 | $28.05 | 11,621,040 |
| 2018-08-29 | $33.29 | $33.40 | $32.75 | $32.92 | $28.15 | 16,134,340 |
| 2018-08-28 | $34.30 | $34.30 | $33.11 | $33.47 | $28.62 | 29,346,850 |
| 2018-08-27 | $34.25 | $34.55 | $33.62 | $34.48 | $29.49 | 29,889,390 |
| 2018-08-24 | $33.30 | $34.30 | $33.00 | $34.12 | $29.18 | 16,461,180 |
| 2018-08-23 | $33.95 | $34.55 | $33.22 | $33.71 | $28.83 | 14,978,400 |
| 2018-08-22 | $34.45 | $34.57 | $33.82 | $33.95 | $29.03 | 12,684,420 |
| 2018-08-21 | $33.40 | $34.60 | $33.25 | $34.32 | $29.35 | 24,288,540 |
| 2018-08-20 | $33.05 | $33.65 | $32.62 | $33.40 | $28.56 | 21,862,730 |
| 2018-08-17 | $32.75 | $33.36 | $32.72 | $32.76 | $28.01 | 18,541,440 |
| 2018-08-16 | $31.62 | $33.13 | $31.51 | $32.53 | $27.82 | 14,229,140 |
| 2018-08-15 | $33.30 | $33.36 | $31.96 | $32.14 | $27.48 | 14,284,950 |
| 2018-08-14 | $33.32 | $33.76 | $33.00 | $33.45 | $28.60 | 9,895,390 |
| 2018-08-13 | $33.35 | $33.60 | $32.39 | $33.39 | $28.55 | 13,683,220 |
| 2018-08-10 | $33.96 | $34.13 | $33.34 | $33.86 | $28.96 | 10,117,040 |
| 2018-08-09 | $32.12 | $34.10 | $32.10 | $33.89 | $28.98 | 20,138,550 |
| 2018-08-08 | $32.78 | $32.91 | $32.01 | $32.32 | $27.64 | 16,042,200 |
| 2018-08-07 | $32.28 | $33.45 | $32.25 | $33.38 | $27.86 | 18,002,220 |
| 2018-08-06 | $32.43 | $33.00 | $32.00 | $32.27 | $26.94 | 18,308,670 |
| 2018-08-03 | $31.81 | $32.49 | $31.78 | $31.91 | $26.64 | 13,992,880 |
| 2018-08-02 | $33.09 | $33.09 | $31.50 | $31.88 | $26.61 | 20,532,350 |
| 2018-08-01 | $34.28 | $35.00 | $33.11 | $33.17 | $27.69 | 16,138,060 |
| 2018-07-31 | $33.50 | $34.46 | $33.20 | $34.23 | $28.57 | 17,117,390 |
| 2018-07-30 | $33.60 | $34.31 | $33.14 | $33.75 | $28.17 | 15,589,700 |
| 2018-07-27 | $33.54 | $33.88 | $33.36 | $33.75 | $28.17 | 14,249,650 |
| 2018-07-26 | $34.54 | $34.64 | $33.23 | $33.49 | $27.96 | 23,622,770 |
| 2018-07-25 | $34.36 | $34.97 | $34.13 | $34.54 | $28.83 | 16,736,720 |
| 2018-07-24 | $34.98 | $36.28 | $33.97 | $34.42 | $28.73 | 41,321,920 |
| 2018-07-23 | $34.55 | $35.50 | $34.17 | $35.06 | $29.27 | 28,151,760 |
| 2018-07-20 | $32.49 | $34.86 | $32.15 | $34.15 | $28.51 | 29,016,800 |
| 2018-07-19 | $32.10 | $33.01 | $32.08 | $32.49 | $27.12 | 19,114,560 |
| 2018-07-18 | $32.43 | $33.07 | $31.80 | $31.81 | $26.55 | 18,434,380 |
| 2018-07-17 | $31.89 | $32.38 | $31.76 | $32.27 | $26.94 | 13,913,210 |
| 2018-07-16 | $33.03 | $33.10 | $31.50 | $32.05 | $26.75 | 24,827,760 |
| 2018-07-13 | $33.54 | $33.58 | $32.85 | $33.02 | $27.56 | 10,330,090 |
| 2018-07-12 | $32.20 | $33.61 | $32.10 | $33.36 | $27.85 | 17,766,390 |
| 2018-07-11 | $31.90 | $32.23 | $31.75 | $32.06 | $26.76 | 12,528,280 |
| 2018-07-10 | $32.67 | $32.73 | $32.11 | $32.59 | $27.20 | 12,030,050 |
| 2018-07-09 | $31.31 | $32.80 | $31.30 | $32.73 | $27.32 | 22,890,640 |
| 2018-07-06 | $30.44 | $31.81 | $30.11 | $31.31 | $26.14 | 29,610,160 |
| 2018-07-05 | $30.00 | $30.75 | $29.86 | $30.25 | $25.25 | 25,635,570 |
| 2018-07-04 | $29.70 | $30.30 | $29.68 | $29.80 | $24.88 | 19,474,810 |
| 2018-07-03 | $29.90 | $30.18 | $29.10 | $30.08 | $25.11 | 30,822,890 |
| 2018-07-02 | $31.75 | $31.75 | $29.67 | $29.77 | $24.85 | 28,411,510 |
| 2018-06-29 | $31.20 | $32.00 | $31.18 | $31.85 | $26.59 | 17,740,860 |
| 2018-06-28 | $31.26 | $31.65 | $30.68 | $31.04 | $25.91 | 27,036,020 |
| 2018-06-27 | $32.34 | $32.76 | $31.12 | $31.72 | $26.48 | 25,002,180 |
| 2018-06-26 | $32.30 | $32.74 | $31.68 | $32.47 | $27.10 | 20,118,170 |
| 2018-06-25 | $33.90 | $34.16 | $32.73 | $32.86 | $27.43 | 19,434,140 |
| 2018-06-22 | $33.55 | $34.49 | $33.26 | $34.08 | $28.45 | 17,623,210 |
| 2018-06-21 | $34.90 | $35.26 | $33.81 | $33.92 | $28.31 | 23,246,150 |
| 2018-06-20 | $35.78 | $35.97 | $34.52 | $35.18 | $29.37 | 25,307,050 |
| 2018-06-19 | $35.85 | $36.45 | $35.13 | $36.34 | $30.33 | 58,606,920 |
| 2018-06-18 | $36.14 | $36.14 | $36.14 | $36.14 | $30.17 | 0 |
| 2018-06-15 | $35.99 | $36.38 | $35.60 | $36.14 | $30.17 | 22,806,560 |
| 2018-06-14 | $34.78 | $36.54 | $34.78 | $35.99 | $30.04 | 38,124,410 |
| 2018-06-13 | $34.50 | $35.26 | $34.50 | $34.94 | $29.17 | 19,324,180 |
| 2018-06-12 | $33.48 | $35.08 | $33.16 | $34.82 | $29.07 | 30,266,230 |
| 2018-06-11 | $33.17 | $33.77 | $32.96 | $33.53 | $27.99 | 17,166,800 |
| 2018-06-08 | $34.30 | $34.40 | $33.19 | $33.42 | $27.90 | 23,532,720 |
| 2018-06-07 | $34.46 | $35.54 | $34.45 | $34.53 | $28.82 | 31,011,290 |
| 2018-06-06 | $34.50 | $34.83 | $34.02 | $34.31 | $28.64 | 18,295,140 |
| 2018-06-05 | $34.32 | $35.08 | $33.90 | $34.54 | $28.83 | 29,227,030 |
| 2018-06-04 | $33.40 | $34.48 | $33.16 | $34.34 | $28.67 | 26,314,090 |
| 2018-06-01 | $33.08 | $33.64 | $32.80 | $33.07 | $27.60 | 15,939,790 |
| 2018-05-31 | $32.61 | $33.35 | $32.32 | $33.27 | $27.77 | 25,921,380 |
| 2018-05-30 | $32.80 | $32.89 | $32.30 | $32.33 | $26.99 | 19,776,490 |
| 2018-05-29 | $33.20 | $33.36 | $32.20 | $33.33 | $27.82 | 29,929,150 |
| 2018-05-28 | $33.19 | $33.63 | $32.81 | $33.39 | $27.87 | 17,894,760 |
| 2018-05-25 | $33.35 | $33.68 | $32.71 | $33.24 | $27.75 | 15,763,490 |
| 2018-05-24 | $33.40 | $33.64 | $33.10 | $33.32 | $27.81 | 14,297,950 |
| 2018-05-23 | $34.21 | $34.27 | $33.36 | $33.37 | $27.86 | 21,101,190 |
| 2018-05-22 | $35.00 | $35.00 | $34.01 | $34.38 | $28.70 | 17,977,900 |
| 2018-05-21 | $34.95 | $35.46 | $34.35 | $35.07 | $29.27 | 28,155,850 |
| 2018-05-18 | $34.15 | $35.03 | $33.68 | $34.92 | $29.15 | 26,306,940 |
| 2018-05-17 | $34.76 | $34.77 | $33.90 | $34.15 | $28.51 | 24,984,000 |
| 2018-05-16 | $35.61 | $35.69 | $34.38 | $34.49 | $28.79 | 29,417,710 |
| 2018-05-15 | $36.25 | $36.40 | $35.35 | $35.94 | $30.00 | 14,389,260 |
| 2018-05-14 | $35.67 | $36.55 | $35.52 | $36.17 | $30.19 | 24,161,810 |
| 2018-05-11 | $36.02 | $36.13 | $35.17 | $35.33 | $29.49 | 20,415,670 |
| 2018-05-10 | $36.02 | $36.47 | $35.42 | $35.96 | $30.02 | 21,422,760 |
| 2018-05-09 | $35.76 | $36.15 | $35.22 | $35.90 | $29.97 | 21,935,790 |
| 2018-05-08 | $33.82 | $36.54 | $33.82 | $35.75 | $29.84 | 52,141,610 |
| 2018-05-07 | $32.66 | $34.17 | $32.66 | $33.89 | $28.29 | 34,886,080 |
| 2018-05-04 | $32.95 | $33.49 | $32.60 | $32.65 | $27.25 | 22,380,700 |
| 2018-05-03 | $31.80 | $33.10 | $31.72 | $33.01 | $27.55 | 27,032,970 |
| 2018-05-02 | $31.75 | $32.42 | $31.70 | $31.91 | $26.64 | 18,903,600 |
| 2018-05-01 | $31.60 | $31.60 | $31.60 | $31.60 | $26.38 | 0 |
| 2018-04-30 | $31.60 | $31.60 | $31.60 | $31.60 | $26.38 | 0 |
| 2018-04-27 | $31.82 | $32.03 | $30.45 | $31.60 | $26.38 | 34,243,370 |
| 2018-04-26 | $32.74 | $32.80 | $31.31 | $31.71 | $26.47 | 23,647,230 |
| 2018-04-25 | $32.77 | $32.90 | $32.42 | $32.54 | $27.16 | 18,030,010 |
| 2018-04-24 | $31.61 | $33.12 | $31.61 | $32.99 | $27.54 | 43,067,810 |
| 2018-04-23 | $30.99 | $31.65 | $30.78 | $31.60 | $26.38 | 22,042,540 |
| 2018-04-20 | $32.05 | $32.18 | $30.76 | $31.17 | $26.02 | 35,295,340 |
| 2018-04-19 | $32.18 | $32.47 | $31.86 | $32.18 | $26.86 | 35,046,940 |
| 2018-04-18 | $32.43 | $32.60 | $31.85 | $31.98 | $26.70 | 30,305,880 |
| 2018-04-17 | $32.93 | $33.09 | $32.06 | $32.19 | $26.87 | 23,809,840 |
| 2018-04-16 | $32.93 | $33.26 | $32.25 | $32.65 | $27.25 | 28,584,810 |
| 2018-04-13 | $33.75 | $33.82 | $32.87 | $32.98 | $27.53 | 23,424,790 |
| 2018-04-12 | $34.30 | $34.34 | $33.38 | $33.39 | $27.87 | 25,901,780 |
| 2018-04-11 | $34.46 | $34.66 | $34.12 | $34.24 | $28.58 | 25,287,150 |
| 2018-04-10 | $33.75 | $34.53 | $33.57 | $34.46 | $28.77 | 37,991,520 |
| 2018-04-09 | $33.30 | $33.90 | $33.11 | $33.83 | $28.24 | 27,939,480 |
| 2018-04-06 | $33.18 | $33.18 | $33.18 | $33.18 | $27.70 | 0 |
| 2018-04-05 | $33.18 | $33.18 | $33.18 | $33.18 | $27.70 | 0 |
| 2018-04-04 | $33.45 | $33.57 | $32.96 | $33.18 | $27.70 | 31,334,470 |
| 2018-04-03 | $33.06 | $33.53 | $32.84 | $33.18 | $27.70 | 35,000,740 |
| 2018-04-02 | $33.75 | $34.48 | $33.37 | $33.47 | $27.94 | 38,932,060 |
| 2018-03-30 | $34.84 | $34.99 | $33.68 | $33.93 | $28.32 | 44,748,340 |
| 2018-03-29 | $34.41 | $35.28 | $33.28 | $35.16 | $29.35 | 46,553,650 |
| 2018-03-28 | $35.52 | $36.12 | $34.15 | $34.41 | $28.72 | 43,416,290 |
| 2018-03-27 | $37.50 | $37.59 | $35.56 | $36.14 | $30.17 | 50,697,630 |
| 2018-03-26 | $38.89 | $38.89 | $36.23 | $36.89 | $30.79 | 40,476,880 |
| 2018-03-23 | $37.79 | $39.29 | $37.70 | $39.26 | $32.77 | 33,028,140 |
| 2018-03-22 | $40.01 | $40.48 | $38.66 | $39.46 | $32.94 | 26,633,260 |
| 2018-03-21 | $42.48 | $42.81 | $39.81 | $40.39 | $33.72 | 22,203,480 |
| 2018-03-20 | $41.51 | $42.04 | $41.26 | $41.66 | $34.78 | 13,506,210 |
| 2018-03-19 | $40.73 | $42.10 | $40.65 | $42.04 | $35.09 | 18,974,400 |
| 2018-03-16 | $40.55 | $41.77 | $40.39 | $40.76 | $34.02 | 24,466,890 |
| 2018-03-15 | $38.67 | $40.30 | $38.67 | $40.28 | $33.62 | 22,827,190 |
| 2018-03-14 | $38.51 | $39.20 | $38.50 | $38.98 | $32.54 | 13,156,610 |
| 2018-03-13 | $39.92 | $40.24 | $38.60 | $38.82 | $32.40 | 18,199,180 |
| 2018-03-12 | $40.80 | $40.99 | $39.78 | $40.00 | $33.39 | 18,196,120 |
| 2018-03-09 | $40.13 | $40.75 | $39.82 | $40.29 | $33.63 | 11,619,400 |
| 2018-03-08 | $39.31 | $40.46 | $39.30 | $40.07 | $33.45 | 15,408,360 |
| 2018-03-07 | $40.31 | $40.79 | $39.13 | $39.44 | $32.92 | 18,200,190 |
| 2018-03-06 | $39.35 | $40.42 | $38.66 | $40.39 | $33.72 | 18,253,830 |
| 2018-03-05 | $39.00 | $39.45 | $38.23 | $39.02 | $32.57 | 16,910,890 |
| 2018-03-02 | $39.50 | $39.85 | $38.65 | $38.90 | $32.47 | 21,780,670 |
| 2018-03-01 | $39.76 | $40.88 | $39.59 | $40.18 | $33.54 | 17,164,830 |
| 2018-02-28 | $41.00 | $41.30 | $39.98 | $40.03 | $33.41 | 16,935,390 |
| 2018-02-27 | $42.60 | $42.70 | $41.38 | $41.80 | $34.89 | 17,330,580 |
| 2018-02-26 | $41.70 | $42.59 | $41.07 | $42.51 | $35.48 | 21,517,980 |
| 2018-02-23 | $40.89 | $41.98 | $40.26 | $41.47 | $34.62 | 16,139,880 |
| 2018-02-22 | $39.40 | $40.66 | $39.40 | $40.53 | $33.83 | 15,201,310 |
| 2018-02-21 | $38.95 | $38.95 | $38.95 | $38.95 | $32.51 | 0 |
| 2018-02-20 | $38.95 | $38.95 | $38.95 | $38.95 | $32.51 | 0 |
| 2018-02-19 | $38.95 | $38.95 | $38.95 | $38.95 | $32.51 | 0 |
| 2018-02-16 | $38.95 | $38.95 | $38.95 | $38.95 | $32.51 | 0 |
| 2018-02-15 | $38.95 | $38.95 | $38.95 | $38.95 | $32.51 | 0 |
| 2018-02-14 | $38.65 | $39.45 | $38.11 | $38.95 | $32.51 | 13,796,180 |
| 2018-02-13 | $37.50 | $39.19 | $37.50 | $38.61 | $32.23 | 30,395,630 |
| 2018-02-12 | $37.40 | $37.51 | $35.84 | $36.89 | $30.79 | 31,092,890 |
| 2018-02-09 | $39.46 | $39.78 | $36.75 | $37.33 | $31.16 | 59,431,620 |
| 2018-02-08 | $42.08 | $42.40 | $39.64 | $40.83 | $34.08 | 37,750,120 |
| 2018-02-07 | $43.20 | $44.22 | $41.30 | $42.54 | $35.51 | 49,261,200 |
| 2018-02-06 | $42.00 | $43.33 | $41.72 | $42.85 | $35.77 | 61,512,100 |
| 2018-02-05 | $40.52 | $43.38 | $40.52 | $43.07 | $35.95 | 51,548,190 |
| 2018-02-02 | $39.70 | $41.59 | $39.60 | $41.28 | $34.46 | 36,069,500 |
| 2018-02-01 | $39.40 | $40.25 | $38.88 | $40.04 | $33.42 | 36,331,000 |
| 2018-01-31 | $38.00 | $39.58 | $37.92 | $39.53 | $33.00 | 31,885,480 |
| 2018-01-30 | $38.17 | $38.81 | $38.03 | $38.24 | $31.92 | 19,216,410 |
| 2018-01-29 | $39.92 | $40.35 | $38.39 | $38.44 | $32.09 | 37,513,950 |
| 2018-01-26 | $39.15 | $40.42 | $38.88 | $39.88 | $33.29 | 41,237,470 |
| 2018-01-25 | $39.70 | $39.70 | $38.40 | $39.25 | $32.76 | 46,236,930 |
| 2018-01-24 | $41.30 | $41.69 | $39.48 | $39.77 | $33.20 | 45,641,990 |
| 2018-01-23 | $41.85 | $42.25 | $40.89 | $40.97 | $34.20 | 49,172,220 |
| 2018-01-22 | $41.16 | $42.00 | $40.91 | $41.20 | $34.39 | 36,432,100 |
| 2018-01-19 | $41.51 | $41.79 | $40.77 | $41.04 | $34.26 | 32,260,880 |
| 2018-01-18 | $42.03 | $42.87 | $40.90 | $41.23 | $34.42 | 44,905,250 |
| 2018-01-17 | $41.53 | $42.70 | $41.09 | $41.53 | $34.67 | 39,729,990 |
| 2018-01-16 | $42.34 | $42.45 | $41.31 | $41.65 | $34.77 | 45,327,880 |
| 2018-01-15 | $40.50 | $42.54 | $40.50 | $42.45 | $35.43 | 69,973,170 |
| 2018-01-12 | $39.20 | $40.44 | $39.04 | $40.34 | $33.67 | 42,273,150 |
| 2018-01-11 | $38.61 | $39.40 | $38.46 | $39.12 | $32.66 | 32,807,230 |
| 2018-01-10 | $38.70 | $39.14 | $38.30 | $38.74 | $32.34 | 35,773,680 |
| 2018-01-09 | $39.00 | $39.49 | $38.68 | $38.93 | $32.50 | 41,408,900 |
| 2018-01-08 | $39.65 | $39.78 | $38.17 | $38.85 | $32.43 | 52,488,750 |
| 2018-01-05 | $40.08 | $40.25 | $39.44 | $39.52 | $32.99 | 31,347,250 |
| 2018-01-04 | $40.73 | $40.97 | $39.52 | $39.78 | $33.21 | 57,472,560 |
| 2018-01-03 | $42.02 | $42.55 | $40.43 | $40.66 | $33.94 | 41,635,920 |
| 2018-01-02 | $41.58 | $42.65 | $41.15 | $41.91 | $34.98 | 30,557,340 |
| 2018-01-01 | $41.42 | $41.42 | $41.42 | $41.42 | $34.58 | 0 |
| 2017-12-29 | $42.28 | $42.48 | $41.20 | $41.42 | $34.58 | 17,610,620 |
| 2017-12-28 | $42.15 | $42.53 | $41.09 | $42.42 | $35.41 | 24,111,390 |
| 2017-12-27 | $43.41 | $43.50 | $41.96 | $42.26 | $35.28 | 26,174,620 |
| 2017-12-26 | $43.20 | $43.99 | $42.60 | $43.83 | $36.59 | 21,201,150 |
| 2017-12-25 | $43.70 | $44.86 | $42.76 | $43.17 | $36.04 | 23,701,070 |
| 2017-12-22 | $44.00 | $44.45 | $43.50 | $43.88 | $36.63 | 13,305,430 |
| 2017-12-21 | $43.34 | $45.01 | $42.75 | $44.09 | $36.80 | 23,485,940 |
| 2017-12-20 | $43.18 | $43.88 | $42.81 | $43.58 | $36.38 | 15,744,350 |
| 2017-12-19 | $41.40 | $43.68 | $41.30 | $43.19 | $36.05 | 32,925,450 |
| 2017-12-18 | $41.51 | $41.99 | $40.61 | $41.47 | $34.62 | 22,109,020 |
| 2017-12-15 | $41.39 | $41.95 | $41.30 | $41.51 | $34.65 | 15,513,700 |
| 2017-12-14 | $42.00 | $42.12 | $41.35 | $41.66 | $34.78 | 15,100,080 |
| 2017-12-13 | $42.02 | $42.55 | $40.82 | $42.21 | $35.23 | 23,381,630 |
| 2017-12-12 | $43.60 | $43.75 | $41.92 | $42.06 | $35.11 | 27,579,430 |
| 2017-12-11 | $42.72 | $43.90 | $42.33 | $43.88 | $36.63 | 25,701,610 |
| 2017-12-08 | $42.09 | $43.25 | $41.30 | $42.92 | $35.83 | 23,160,250 |
| 2017-12-07 | $42.40 | $42.75 | $41.41 | $42.10 | $35.14 | 16,180,180 |
| 2017-12-06 | $43.43 | $43.46 | $41.50 | $42.70 | $35.64 | 24,479,070 |
| 2017-12-05 | $42.10 | $44.00 | $42.01 | $43.64 | $36.43 | 33,640,810 |
| 2017-12-04 | $40.85 | $43.12 | $40.75 | $42.46 | $35.44 | 33,465,300 |
| 2017-12-01 | $41.52 | $41.94 | $40.69 | $40.86 | $34.11 | 27,194,570 |
| 2017-11-30 | $42.62 | $42.65 | $40.72 | $41.74 | $34.84 | 31,230,690 |
| 2017-11-29 | $44.29 | $44.75 | $42.25 | $42.78 | $35.71 | 24,097,960 |
| 2017-11-28 | $44.56 | $45.00 | $43.70 | $44.09 | $36.80 | 16,711,640 |
| 2017-11-27 | $44.65 | $44.95 | $43.24 | $44.86 | $37.45 | 31,521,710 |
| 2017-11-24 | $44.72 | $45.47 | $43.76 | $44.90 | $37.48 | 36,800,870 |
| 2017-11-23 | $46.66 | $47.32 | $44.48 | $45.11 | $37.66 | 33,455,270 |
| 2017-11-22 | $48.25 | $48.70 | $45.81 | $46.52 | $38.83 | 28,802,570 |
| 2017-11-21 | $47.50 | $49.00 | $46.98 | $47.76 | $39.87 | 31,925,410 |
| 2017-11-20 | $47.13 | $49.12 | $46.81 | $47.71 | $39.83 | 31,786,200 |
| 2017-11-17 | $46.08 | $47.80 | $45.80 | $47.74 | $39.85 | 39,139,650 |
| 2017-11-16 | $43.40 | $46.63 | $43.31 | $46.06 | $38.45 | 31,390,140 |
| 2017-11-15 | $43.49 | $44.60 | $43.07 | $43.63 | $36.42 | 22,050,310 |
| 2017-11-14 | $44.53 | $45.10 | $43.15 | $43.85 | $36.60 | 30,304,860 |
| 2017-11-13 | $44.60 | $45.75 | $43.72 | $44.24 | $36.93 | 25,437,510 |
| 2017-11-10 | $42.49 | $45.15 | $42.13 | $44.41 | $37.07 | 40,794,580 |
| 2017-11-09 | $42.21 | $42.63 | $41.80 | $42.51 | $35.48 | 19,043,310 |
| 2017-11-08 | $43.44 | $44.00 | $41.80 | $42.39 | $35.38 | 29,688,750 |
| 2017-11-07 | $42.35 | $44.10 | $42.14 | $43.69 | $36.47 | 26,040,410 |
| 2017-11-06 | $43.08 | $43.13 | $41.51 | $42.32 | $35.33 | 22,267,400 |
| 2017-11-03 | $42.80 | $43.45 | $42.40 | $43.38 | $36.21 | 15,194,680 |
| 2017-11-02 | $42.90 | $43.20 | $41.55 | $43.17 | $36.04 | 18,870,660 |
| 2017-11-01 | $42.80 | $44.15 | $42.51 | $43.14 | $36.01 | 25,076,670 |
| 2017-10-31 | $41.70 | $42.99 | $41.38 | $42.78 | $35.71 | 16,556,830 |
| 2017-10-30 | $41.78 | $42.88 | $41.40 | $42.06 | $35.11 | 20,588,760 |
| 2017-10-27 | $40.70 | $41.80 | $40.45 | $41.52 | $34.66 | 17,338,570 |
| 2017-10-26 | $39.45 | $41.00 | $39.39 | $40.55 | $33.85 | 20,081,660 |
| 2017-10-25 | $39.50 | $39.92 | $39.18 | $39.65 | $33.10 | 8,977,180 |
| 2017-10-24 | $39.01 | $40.13 | $38.80 | $39.56 | $33.02 | 14,758,490 |
| 2017-10-23 | $39.20 | $39.66 | $38.86 | $39.23 | $32.75 | 11,072,490 |
| 2017-10-20 | $39.59 | $39.59 | $38.71 | $38.88 | $32.45 | 10,693,210 |
| 2017-10-19 | $39.50 | $39.93 | $39.29 | $39.89 | $33.30 | 16,395,820 |
| 2017-10-18 | $38.68 | $39.79 | $38.30 | $39.57 | $33.03 | 20,674,130 |
| 2017-10-17 | $38.48 | $38.97 | $38.06 | $38.75 | $32.35 | 16,294,010 |
| 2017-10-16 | $37.00 | $38.74 | $36.75 | $38.57 | $32.20 | 26,677,730 |
| 2017-10-13 | $37.50 | $37.75 | $37.11 | $37.14 | $31.00 | 12,465,790 |
| 2017-10-12 | $36.55 | $37.58 | $36.45 | $37.35 | $31.18 | 15,153,350 |
| 2017-10-11 | $35.95 | $36.95 | $35.77 | $36.69 | $30.63 | 25,510,290 |
| 2017-10-10 | $36.77 | $37.26 | $35.46 | $35.98 | $30.03 | 38,413,910 |
| 2017-10-09 | $37.90 | $37.94 | $36.58 | $36.68 | $30.62 | 23,136,320 |
| 2017-10-06 | $36.93 | $36.93 | $36.93 | $36.93 | $30.83 | 0 |
| 2017-10-05 | $36.93 | $36.93 | $36.93 | $36.93 | $30.83 | 0 |
| 2017-10-04 | $36.93 | $36.93 | $36.93 | $36.93 | $30.83 | 0 |
| 2017-10-03 | $36.93 | $36.93 | $36.93 | $36.93 | $30.83 | 0 |
| 2017-10-02 | $36.93 | $36.93 | $36.93 | $36.93 | $30.83 | 0 |
| 2017-09-29 | $36.49 | $37.33 | $36.40 | $36.93 | $30.83 | 18,761,280 |
| 2017-09-28 | $36.66 | $36.77 | $36.20 | $36.71 | $30.64 | 16,655,730 |
| 2017-09-27 | $37.51 | $37.61 | $36.53 | $36.60 | $30.55 | 16,589,860 |
| 2017-09-26 | $37.65 | $38.02 | $37.31 | $37.67 | $31.44 | 15,366,430 |
| 2017-09-25 | $37.00 | $38.06 | $36.98 | $37.89 | $31.63 | 20,444,340 |
| 2017-09-22 | $36.59 | $37.50 | $36.59 | $37.11 | $30.98 | 17,507,910 |
| 2017-09-21 | $36.07 | $37.08 | $35.80 | $36.73 | $30.66 | 23,585,490 |
| 2017-09-20 | $36.52 | $36.59 | $35.93 | $35.96 | $30.02 | 18,688,910 |
| 2017-09-19 | $36.58 | $37.28 | $36.30 | $36.63 | $30.58 | 15,789,870 |
| 2017-09-18 | $36.76 | $37.30 | $36.35 | $36.37 | $30.36 | 22,344,680 |
| 2017-09-15 | $36.78 | $36.96 | $36.11 | $36.73 | $30.66 | 16,477,830 |
| 2017-09-14 | $37.88 | $38.20 | $36.57 | $36.85 | $30.76 | 20,469,920 |
| 2017-09-13 | $37.81 | $38.18 | $37.37 | $37.92 | $31.65 | 13,269,490 |
| 2017-09-12 | $37.26 | $38.11 | $36.70 | $38.09 | $31.80 | 24,387,160 |
| 2017-09-11 | $38.60 | $38.60 | $36.99 | $37.01 | $30.89 | 25,199,910 |
| 2017-09-08 | $38.99 | $38.99 | $38.22 | $38.32 | $31.99 | 10,697,550 |
| 2017-09-07 | $38.90 | $39.25 | $38.47 | $38.69 | $32.30 | 15,527,090 |
| 2017-09-06 | $39.09 | $39.46 | $38.77 | $38.84 | $32.42 | 19,306,920 |
| 2017-09-05 | $38.06 | $39.86 | $37.71 | $39.65 | $33.10 | 27,414,010 |
| 2017-09-04 | $38.10 | $38.12 | $37.33 | $37.88 | $31.62 | 20,078,840 |
| 2017-09-01 | $38.50 | $39.20 | $37.59 | $38.26 | $31.94 | 20,465,990 |
| 2017-08-31 | $38.56 | $39.46 | $38.18 | $38.22 | $31.90 | 20,444,620 |
| 2017-08-30 | $38.53 | $39.95 | $38.05 | $38.30 | $31.97 | 25,097,270 |
| 2017-08-29 | $38.18 | $38.86 | $37.70 | $38.43 | $32.08 | 15,173,600 |
| 2017-08-28 | $37.88 | $39.20 | $37.88 | $38.32 | $31.99 | 36,260,380 |
| 2017-08-25 | $35.50 | $37.22 | $35.23 | $37.21 | $31.06 | 23,819,540 |
| 2017-08-24 | $35.20 | $36.00 | $35.10 | $35.48 | $29.62 | 17,207,450 |
| 2017-08-23 | $34.92 | $35.43 | $34.77 | $35.12 | $29.32 | 16,546,920 |
| 2017-08-22 | $33.67 | $34.89 | $33.60 | $34.87 | $29.11 | 25,279,410 |
| 2017-08-21 | $33.81 | $34.00 | $33.56 | $33.63 | $28.07 | 9,385,790 |
| 2017-08-18 | $33.65 | $34.19 | $33.38 | $33.76 | $28.18 | 15,114,370 |
| 2017-08-17 | $34.41 | $34.49 | $33.55 | $33.65 | $28.09 | 11,361,870 |
| 2017-08-16 | $34.10 | $34.39 | $33.76 | $34.29 | $28.62 | 8,591,040 |
| 2017-08-15 | $34.05 | $35.32 | $34.05 | $34.40 | $28.72 | 15,125,970 |
| 2017-08-14 | $33.79 | $34.55 | $33.53 | $34.03 | $28.41 | 12,741,400 |
| 2017-08-11 | $33.67 | $34.17 | $33.05 | $33.99 | $28.37 | 22,280,810 |
| 2017-08-10 | $34.36 | $34.53 | $33.26 | $34.12 | $28.48 | 20,486,360 |
| 2017-08-09 | $34.44 | $34.93 | $34.10 | $34.36 | $28.68 | 9,745,130 |
| 2017-08-08 | $34.77 | $35.08 | $34.09 | $34.68 | $28.95 | 13,709,950 |
| 2017-08-07 | $34.21 | $35.26 | $34.00 | $34.79 | $29.04 | 15,547,470 |
| 2017-08-04 | $34.50 | $35.12 | $33.90 | $34.16 | $28.51 | 15,208,600 |
| 2017-08-03 | $35.20 | $35.70 | $34.51 | $34.52 | $28.82 | 13,554,270 |
| 2017-08-02 | $35.35 | $35.90 | $34.59 | $35.46 | $29.60 | 24,820,190 |
| 2017-08-01 | $34.41 | $35.80 | $34.19 | $35.79 | $29.29 | 34,667,760 |
| 2017-07-31 | $34.19 | $34.50 | $33.77 | $34.17 | $27.96 | 22,565,360 |
| 2017-07-28 | $34.13 | $34.63 | $33.80 | $34.19 | $27.98 | 14,095,720 |
| 2017-07-27 | $34.09 | $34.43 | $33.49 | $34.36 | $28.12 | 22,572,360 |
| 2017-07-26 | $34.50 | $34.58 | $33.42 | $34.36 | $28.12 | 28,160,380 |
| 2017-07-25 | $34.73 | $35.44 | $34.39 | $34.59 | $28.31 | 23,300,710 |
| 2017-07-24 | $34.92 | $35.45 | $34.57 | $34.61 | $28.32 | 22,683,940 |
| 2017-07-21 | $35.14 | $35.20 | $34.60 | $34.79 | $28.47 | 15,223,470 |
| 2017-07-20 | $35.35 | $35.65 | $34.72 | $35.34 | $28.92 | 27,046,050 |
| 2017-07-19 | $35.80 | $36.38 | $35.15 | $35.60 | $29.13 | 24,249,060 |
| 2017-07-18 | $35.70 | $36.46 | $35.01 | $35.98 | $29.44 | 17,914,680 |
| 2017-07-17 | $35.40 | $36.50 | $34.80 | $35.66 | $29.18 | 27,856,730 |
| 2017-07-14 | $35.00 | $35.33 | $34.48 | $35.30 | $28.89 | 22,263,580 |
| 2017-07-13 | $34.58 | $35.30 | $34.43 | $35.14 | $28.76 | 16,746,130 |
| 2017-07-12 | $35.50 | $36.15 | $34.35 | $34.49 | $28.23 | 21,742,930 |
| 2017-07-11 | $35.04 | $36.06 | $35.00 | $35.55 | $29.09 | 18,196,450 |
| 2017-07-10 | $34.75 | $35.73 | $34.52 | $35.04 | $28.68 | 11,223,850 |
| 2017-07-07 | $34.75 | $35.33 | $34.43 | $34.71 | $28.41 | 10,310,280 |
| 2017-07-06 | $34.30 | $35.55 | $34.08 | $34.86 | $28.53 | 28,649,850 |
| 2017-07-05 | $32.78 | $34.69 | $32.61 | $34.47 | $28.21 | 35,166,600 |
| 2017-07-04 | $33.10 | $33.15 | $32.15 | $33.07 | $27.06 | 29,502,280 |
| 2017-07-03 | $33.80 | $33.97 | $32.71 | $33.21 | $27.18 | 26,297,450 |
| 2017-06-30 | $33.42 | $33.99 | $33.33 | $33.87 | $27.72 | 17,222,500 |
| 2017-06-29 | $33.42 | $33.84 | $32.88 | $33.75 | $27.62 | 16,107,900 |
| 2017-06-28 | $33.51 | $33.64 | $32.90 | $32.93 | $26.95 | 16,184,370 |
| 2017-06-27 | $33.62 | $33.95 | $32.87 | $33.85 | $27.70 | 18,735,170 |
| 2017-06-26 | $33.20 | $34.36 | $33.05 | $33.64 | $27.53 | 35,548,790 |
| 2017-06-23 | $33.21 | $33.37 | $32.70 | $33.25 | $27.21 | 23,253,580 |
| 2017-06-22 | $32.24 | $33.68 | $32.20 | $33.21 | $27.18 | 36,475,950 |
| 2017-06-21 | $31.78 | $32.45 | $31.36 | $32.23 | $26.38 | 22,256,730 |
| 2017-06-20 | $32.18 | $32.38 | $31.22 | $31.68 | $25.93 | 24,279,170 |
| 2017-06-19 | $31.65 | $32.58 | $31.64 | $32.18 | $26.33 | 21,602,680 |
| 2017-06-16 | $31.63 | $32.03 | $31.50 | $31.64 | $25.89 | 19,110,350 |
| 2017-06-15 | $31.56 | $32.06 | $31.24 | $31.52 | $25.79 | 21,015,300 |
| 2017-06-14 | $32.54 | $32.78 | $31.45 | $31.69 | $25.93 | 24,972,740 |
| 2017-06-13 | $32.60 | $32.88 | $32.01 | $32.80 | $26.84 | 18,481,610 |
| 2017-06-12 | $32.25 | $33.50 | $32.05 | $32.74 | $26.79 | 32,488,750 |
| 2017-06-09 | $31.45 | $32.62 | $31.30 | $32.09 | $26.26 | 41,231,380 |
| 2017-06-08 | $30.65 | $31.42 | $30.22 | $31.22 | $25.55 | 30,608,330 |
| 2017-06-07 | $29.65 | $31.10 | $29.56 | $30.66 | $25.09 | 39,040,040 |
| 2017-06-06 | $29.20 | $29.74 | $29.13 | $29.54 | $24.17 | 19,708,770 |
| 2017-06-05 | $29.85 | $30.00 | $29.02 | $29.40 | $24.06 | 23,068,070 |
| 2017-06-02 | $30.51 | $30.80 | $30.00 | $30.10 | $24.63 | 21,467,020 |
| 2017-06-01 | $30.51 | $30.81 | $29.90 | $30.79 | $25.20 | 33,748,210 |
| 2017-05-31 | $30.00 | $31.07 | $29.85 | $30.35 | $24.84 | 32,788,770 |
| 2017-05-30 | $29.94 | $29.94 | $29.94 | $29.94 | $24.50 | 0 |
| 2017-05-29 | $29.94 | $29.94 | $29.94 | $29.94 | $24.50 | 0 |
| 2017-05-26 | $29.79 | $30.20 | $29.65 | $29.94 | $24.50 | 31,265,770 |
| 2017-05-25 | $28.58 | $29.76 | $28.58 | $29.75 | $24.35 | 35,664,470 |
| 2017-05-24 | $29.00 | $29.13 | $27.99 | $28.84 | $23.60 | 24,839,210 |
| 2017-05-23 | $28.65 | $29.37 | $28.48 | $29.05 | $23.77 | 48,548,810 |
| 2017-05-22 | $27.79 | $28.91 | $27.72 | $28.63 | $23.43 | 30,687,920 |
| 2017-05-19 | $27.78 | $28.10 | $27.60 | $27.84 | $22.78 | 15,135,960 |
| 2017-05-18 | $27.95 | $28.17 | $27.66 | $27.83 | $22.77 | 18,917,190 |
| 2017-05-17 | $28.60 | $28.77 | $27.94 | $28.08 | $22.98 | 31,709,190 |
| 2017-05-16 | $28.68 | $28.99 | $28.57 | $28.69 | $23.48 | 24,773,440 |
| 2017-05-15 | $28.88 | $29.47 | $28.58 | $28.77 | $23.54 | 25,237,270 |
| 2017-05-12 | $27.90 | $29.14 | $27.85 | $28.99 | $23.72 | 52,328,790 |
| 2017-05-11 | $27.65 | $28.16 | $27.57 | $27.99 | $22.91 | 50,283,810 |
| 2017-05-10 | $27.32 | $28.51 | $27.20 | $27.89 | $22.82 | 55,180,160 |
| 2017-05-09 | $27.51 | $27.80 | $27.11 | $27.34 | $22.37 | 21,444,800 |
| 2017-05-08 | $27.24 | $27.86 | $27.24 | $27.55 | $22.55 | 33,593,630 |
| 2017-05-05 | $27.29 | $27.40 | $26.79 | $27.34 | $22.37 | 31,614,270 |
| 2017-05-04 | $27.36 | $27.49 | $27.10 | $27.32 | $22.36 | 23,608,210 |
| 2017-05-03 | $27.41 | $27.58 | $27.10 | $27.38 | $22.41 | 19,006,930 |
| 2017-05-02 | $27.69 | $27.75 | $27.33 | $27.41 | $22.43 | 14,014,620 |
| 2017-05-01 | $27.75 | $27.75 | $27.75 | $27.75 | $22.71 | 0 |
| 2017-04-28 | $27.76 | $27.97 | $27.47 | $27.75 | $22.71 | 16,831,550 |
| 2017-04-27 | $27.60 | $28.15 | $27.55 | $27.76 | $22.72 | 31,231,660 |
| 2017-04-26 | $27.30 | $28.10 | $27.10 | $27.64 | $22.62 | 36,935,360 |
| 2017-04-25 | $26.88 | $27.60 | $26.82 | $27.27 | $22.32 | 23,509,630 |
| 2017-04-24 | $26.49 | $27.09 | $26.49 | $27.03 | $22.12 | 15,200,590 |
| 2017-04-21 | $26.06 | $26.68 | $26.04 | $26.67 | $21.83 | 16,161,970 |
| 2017-04-20 | $25.80 | $26.20 | $25.62 | $26.11 | $21.37 | 20,478,690 |
| 2017-04-19 | $25.60 | $25.94 | $25.50 | $25.74 | $21.06 | 23,691,340 |
| 2017-04-18 | $26.59 | $26.59 | $25.48 | $25.66 | $21.00 | 25,131,450 |
| 2017-04-17 | $26.59 | $26.67 | $26.30 | $26.59 | $21.76 | 11,017,510 |
| 2017-04-14 | $27.00 | $27.07 | $26.41 | $26.74 | $21.88 | 14,560,910 |
| 2017-04-13 | $27.00 | $27.19 | $26.89 | $27.02 | $22.11 | 8,031,470 |
| 2017-04-12 | $26.96 | $27.20 | $26.75 | $27.15 | $22.22 | 14,285,250 |
| 2017-04-11 | $27.20 | $27.28 | $26.73 | $27.01 | $22.10 | 14,310,630 |
| 2017-04-10 | $27.28 | $27.37 | $27.13 | $27.29 | $22.33 | 10,045,660 |
| 2017-04-07 | $27.33 | $27.55 | $27.25 | $27.28 | $22.32 | 18,785,040 |
| 2017-04-06 | $27.58 | $27.65 | $27.25 | $27.36 | $22.39 | 14,005,950 |
| 2017-04-05 | $27.22 | $27.60 | $27.22 | $27.52 | $22.52 | 14,981,670 |
| 2017-04-04 | $27.42 | $27.42 | $27.42 | $27.42 | $22.44 | 0 |
| 2017-04-03 | $27.42 | $27.42 | $27.42 | $27.42 | $22.44 | 0 |
| 2017-03-31 | $27.14 | $27.51 | $27.04 | $27.42 | $22.44 | 13,094,640 |
| 2017-03-30 | $26.71 | $27.35 | $26.71 | $27.05 | $22.14 | 15,819,160 |
| 2017-03-29 | $27.07 | $27.19 | $26.58 | $26.63 | $21.79 | 10,683,560 |
| 2017-03-28 | $27.07 | $27.27 | $26.96 | $27.06 | $22.14 | 10,959,400 |
| 2017-03-27 | $27.06 | $27.21 | $26.88 | $27.03 | $22.12 | 12,396,040 |
| 2017-03-24 | $26.78 | $27.12 | $26.58 | $27.07 | $22.15 | 16,328,570 |
| 2017-03-23 | $26.74 | $27.08 | $26.53 | $26.65 | $21.81 | 17,657,380 |
| 2017-03-22 | $27.30 | $27.39 | $26.52 | $26.71 | $21.86 | 14,176,870 |
| 2017-03-21 | $27.35 | $27.57 | $27.30 | $27.36 | $22.39 | 11,396,140 |
| 2017-03-20 | $27.65 | $27.67 | $27.18 | $27.35 | $22.38 | 8,686,780 |
| 2017-03-17 | $27.93 | $28.05 | $27.49 | $27.59 | $22.58 | 9,570,250 |
| 2017-03-16 | $28.00 | $28.14 | $27.76 | $27.85 | $22.79 | 9,846,950 |
| 2017-03-15 | $27.75 | $28.00 | $27.60 | $27.90 | $22.83 | 8,356,020 |
| 2017-03-14 | $27.79 | $28.05 | $27.69 | $27.88 | $22.82 | 13,685,570 |
| 2017-03-13 | $27.30 | $27.94 | $27.30 | $27.81 | $22.76 | 24,965,690 |
| 2017-03-10 | $27.08 | $27.35 | $26.96 | $27.29 | $22.33 | 13,625,530 |
| 2017-03-09 | $26.94 | $27.22 | $26.71 | $27.13 | $22.20 | 13,465,680 |
| 2017-03-08 | $26.97 | $27.07 | $26.87 | $27.00 | $22.10 | 6,786,840 |
| 2017-03-07 | $26.84 | $27.01 | $26.78 | $26.99 | $22.09 | 9,334,600 |
| 2017-03-06 | $26.81 | $26.94 | $26.74 | $26.87 | $21.99 | 7,974,810 |
| 2017-03-03 | $26.74 | $26.97 | $26.65 | $26.81 | $21.94 | 14,005,730 |
| 2017-03-02 | $27.28 | $27.32 | $26.78 | $26.79 | $21.92 | 21,073,670 |
| 2017-03-01 | $27.35 | $27.44 | $27.19 | $27.22 | $22.28 | 13,275,480 |
| 2017-02-28 | $27.36 | $27.46 | $27.32 | $27.34 | $22.37 | 11,987,820 |
| 2017-02-27 | $27.53 | $27.73 | $27.28 | $27.41 | $22.43 | 22,524,810 |
| 2017-02-24 | $27.35 | $27.60 | $27.30 | $27.58 | $22.57 | 10,741,550 |
| 2017-02-23 | $27.69 | $27.70 | $27.31 | $27.38 | $22.41 | 11,742,530 |
| 2017-02-22 | $27.94 | $27.94 | $27.65 | $27.67 | $22.64 | 16,663,280 |
| 2017-02-21 | $27.99 | $28.07 | $27.83 | $27.91 | $22.84 | 19,299,270 |
| 2017-02-20 | $27.70 | $27.99 | $27.66 | $27.98 | $22.90 | 29,606,580 |
| 2017-02-17 | $27.63 | $27.86 | $27.60 | $27.66 | $22.64 | 20,053,910 |
| 2017-02-16 | $27.75 | $27.81 | $27.55 | $27.65 | $22.63 | 9,822,860 |
| 2017-02-15 | $27.80 | $27.84 | $27.60 | $27.75 | $22.71 | 11,955,770 |
| 2017-02-14 | $28.06 | $28.08 | $27.68 | $27.72 | $22.68 | 13,377,730 |
| 2017-02-13 | $28.01 | $28.20 | $27.94 | $28.05 | $22.95 | 22,584,060 |
| 2017-02-10 | $28.12 | $28.12 | $27.92 | $28.01 | $22.92 | 15,131,590 |
| 2017-02-09 | $28.12 | $28.17 | $27.89 | $28.00 | $22.91 | 14,881,170 |
| 2017-02-08 | $28.25 | $28.30 | $27.92 | $28.12 | $23.01 | 7,851,720 |
| 2017-02-07 | $28.50 | $28.64 | $28.28 | $28.40 | $23.24 | 5,786,270 |
| 2017-02-06 | $28.50 | $28.59 | $28.31 | $28.44 | $23.27 | 11,085,500 |
| 2017-02-03 | $29.18 | $29.18 | $28.24 | $28.26 | $23.13 | 3,401,170 |
| 2017-02-02 | $29.02 | $29.02 | $29.02 | $29.02 | $23.75 | 0 |
| 2017-02-01 | $29.02 | $29.02 | $29.02 | $29.02 | $23.75 | 0 |
| 2017-01-31 | $29.02 | $29.02 | $29.02 | $29.02 | $23.75 | 0 |
| 2017-01-30 | $29.02 | $29.02 | $29.02 | $29.02 | $23.75 | 0 |
| 2017-01-27 | $29.02 | $29.02 | $29.02 | $29.02 | $23.75 | 0 |
| 2017-01-26 | $28.95 | $29.16 | $28.82 | $29.02 | $23.75 | 5,941,680 |
| 2017-01-25 | $28.83 | $29.13 | $28.72 | $29.10 | $23.81 | 9,945,850 |
| 2017-01-24 | $28.99 | $29.06 | $28.80 | $28.96 | $23.70 | 4,036,950 |
| 2017-01-23 | $28.80 | $29.06 | $28.80 | $28.88 | $23.63 | 10,959,190 |
| 2017-01-20 | $28.77 | $29.05 | $28.65 | $28.74 | $23.52 | 8,232,180 |
| 2017-01-19 | $28.78 | $29.22 | $28.46 | $28.65 | $23.45 | 3,841,440 |
| 2017-01-18 | $28.78 | $29.13 | $28.76 | $29.02 | $23.75 | 3,970,990 |
| 2017-01-17 | $28.51 | $29.08 | $28.32 | $28.88 | $23.63 | 7,441,340 |
| 2017-01-16 | $28.11 | $28.86 | $27.90 | $28.67 | $23.46 | 17,442,360 |
| 2017-01-13 | $27.86 | $28.50 | $27.82 | $28.12 | $23.01 | 6,257,520 |
| 2017-01-12 | $28.03 | $28.19 | $27.78 | $27.84 | $22.78 | 3,147,100 |
| 2017-01-11 | $28.28 | $28.30 | $28.00 | $28.07 | $22.97 | 2,685,680 |
| 2017-01-10 | $28.34 | $28.40 | $28.01 | $28.04 | $22.95 | 2,632,660 |
| 2017-01-09 | $28.08 | $28.47 | $28.05 | $28.35 | $23.20 | 5,193,120 |
| 2017-01-06 | $28.39 | $28.50 | $27.90 | $27.94 | $22.86 | 3,334,850 |
| 2017-01-05 | $28.18 | $28.47 | $28.15 | $28.34 | $23.19 | 5,013,750 |
| 2017-01-04 | $28.02 | $28.25 | $27.90 | $28.18 | $23.06 | 8,196,170 |
| 2017-01-03 | $27.63 | $28.25 | $27.52 | $28.02 | $22.93 | 7,341,840 |
| 2017-01-02 | $27.77 | $27.77 | $27.77 | $27.77 | $22.73 | 0 |
| 2016-12-30 | $27.62 | $27.78 | $27.28 | $27.77 | $22.73 | 6,133,480 |
| 2016-12-29 | $27.48 | $27.74 | $27.40 | $27.65 | $22.63 | 5,324,630 |
| 2016-12-28 | $27.42 | $27.60 | $27.32 | $27.50 | $22.50 | 5,397,520 |
| 2016-12-27 | $27.57 | $27.84 | $27.46 | $27.50 | $22.50 | 4,167,920 |
| 2016-12-26 | $27.63 | $27.68 | $27.26 | $27.63 | $22.61 | 4,475,570 |
| 2016-12-23 | $28.32 | $28.40 | $27.50 | $27.72 | $22.68 | 5,622,990 |
| 2016-12-22 | $28.68 | $28.68 | $28.27 | $28.33 | $23.18 | 4,094,420 |
| 2016-12-21 | $29.00 | $29.20 | $28.56 | $28.60 | $23.41 | 5,864,480 |
| 2016-12-20 | $29.00 | $29.55 | $28.44 | $29.13 | $23.84 | 6,238,720 |
| 2016-12-19 | $28.86 | $28.98 | $28.62 | $28.91 | $23.66 | 4,056,960 |
| 2016-12-16 | $29.15 | $29.40 | $28.70 | $28.85 | $23.61 | 5,548,490 |
| 2016-12-15 | $29.90 | $29.95 | $28.88 | $29.09 | $23.81 | 9,554,950 |
| 2016-12-14 | $30.02 | $30.37 | $30.02 | $30.06 | $24.60 | 3,667,120 |
| 2016-12-13 | $30.60 | $30.77 | $30.11 | $30.14 | $24.67 | 6,118,840 |
| 2016-12-12 | $30.55 | $31.20 | $30.40 | $30.72 | $25.14 | 20,269,320 |
| 2016-12-09 | $30.04 | $30.67 | $30.04 | $30.61 | $25.05 | 12,241,620 |
| 2016-12-08 | $30.39 | $30.55 | $30.17 | $30.18 | $24.70 | 3,836,550 |
| 2016-12-07 | $30.35 | $30.46 | $30.13 | $30.33 | $24.82 | 7,180,540 |
| 2016-12-06 | $30.35 | $30.40 | $30.06 | $30.31 | $24.80 | 6,013,920 |
| 2016-12-05 | $30.05 | $30.35 | $29.93 | $30.30 | $24.80 | 12,116,010 |
| 2016-12-02 | $30.12 | $30.40 | $29.66 | $30.38 | $24.86 | 11,912,680 |
| 2016-12-01 | $30.22 | $30.57 | $30.04 | $30.09 | $24.62 | 5,526,020 |
| 2016-11-30 | $30.87 | $30.99 | $30.06 | $30.21 | $24.72 | 10,117,740 |
| 2016-11-29 | $30.77 | $30.96 | $30.44 | $30.85 | $25.25 | 8,170,280 |
| 2016-11-28 | $31.15 | $31.50 | $30.64 | $30.73 | $25.15 | 8,887,060 |
| 2016-11-25 | $31.03 | $31.18 | $30.65 | $31.14 | $25.48 | 7,095,230 |
| 2016-11-24 | $30.99 | $31.34 | $30.64 | $31.09 | $25.44 | 11,464,270 |
| 2016-11-23 | $30.90 | $31.15 | $30.75 | $30.86 | $25.25 | 6,368,970 |
| 2016-11-22 | $30.61 | $31.38 | $30.54 | $30.89 | $25.28 | 15,745,420 |
| 2016-11-21 | $30.09 | $31.67 | $30.01 | $30.91 | $25.30 | 19,656,280 |
| 2016-11-18 | $29.85 | $30.18 | $29.83 | $30.12 | $24.65 | 6,007,430 |
| 2016-11-17 | $29.90 | $30.03 | $29.80 | $30.00 | $24.55 | 6,231,790 |
| 2016-11-16 | $29.95 | $30.10 | $29.88 | $29.98 | $24.53 | 5,977,150 |
| 2016-11-15 | $29.87 | $30.01 | $29.85 | $29.98 | $24.53 | 5,933,990 |
| 2016-11-14 | $30.00 | $30.18 | $29.80 | $29.99 | $24.54 | 8,279,520 |
| 2016-11-11 | $29.70 | $30.32 | $29.70 | $29.99 | $24.54 | 10,454,640 |
| 2016-11-10 | $30.13 | $30.26 | $29.70 | $29.82 | $24.40 | 7,201,930 |
| 2016-11-09 | $30.06 | $30.09 | $29.71 | $29.80 | $24.39 | 13,109,510 |
| 2016-11-08 | $29.76 | $30.05 | $29.70 | $30.02 | $24.57 | 7,553,660 |
| 2016-11-07 | $29.80 | $30.05 | $29.56 | $29.77 | $24.36 | 7,132,640 |
| 2016-11-04 | $29.76 | $29.87 | $29.61 | $29.80 | $24.39 | 9,245,830 |
| 2016-11-03 | $29.25 | $29.88 | $29.25 | $29.79 | $24.38 | 9,327,860 |
| 2016-11-02 | $29.29 | $29.40 | $29.23 | $29.32 | $23.99 | 6,054,430 |
| 2016-11-01 | $29.35 | $29.40 | $29.30 | $29.38 | $24.04 | 5,763,550 |
| 2016-10-31 | $29.22 | $29.38 | $29.00 | $29.32 | $23.99 | 0 |
| 2016-10-28 | $29.17 | $29.75 | $29.16 | $29.38 | $24.04 | 9,219,950 |
| 2016-10-27 | $29.19 | $29.24 | $29.12 | $29.21 | $23.90 | 6,720,680 |
| 2016-10-26 | $29.20 | $29.26 | $29.14 | $29.20 | $23.90 | 6,745,560 |
| 2016-10-25 | $29.30 | $29.34 | $29.09 | $29.14 | $23.85 | 15,916,430 |
| 2016-10-24 | $29.25 | $29.77 | $29.14 | $29.26 | $23.95 | 8,086,270 |
| 2016-10-21 | $29.15 | $29.32 | $29.10 | $29.27 | $23.95 | 4,795,370 |
| 2016-10-20 | $29.20 | $29.40 | $29.02 | $29.13 | $23.84 | 4,680,710 |
| 2016-10-19 | $29.26 | $29.44 | $29.02 | $29.18 | $23.88 | 5,618,870 |
| 2016-10-18 | $28.63 | $29.30 | $28.63 | $29.27 | $23.95 | 5,764,690 |
| 2016-10-17 | $29.42 | $29.54 | $28.57 | $28.60 | $23.41 | 7,498,600 |
| 2016-10-14 | $29.80 | $29.97 | $29.41 | $29.53 | $24.17 | 4,287,220 |
| 2016-10-13 | $30.58 | $30.58 | $29.75 | $29.80 | $24.39 | 5,471,870 |
| 2016-10-12 | $29.89 | $30.70 | $29.71 | $30.52 | $24.98 | 22,517,310 |
| 2016-10-11 | $29.59 | $30.07 | $29.31 | $29.90 | $24.47 | 7,773,810 |
| 2016-10-10 | $28.99 | $29.56 | $28.91 | $29.51 | $24.15 | 7,506,350 |
| 2016-10-07 | $28.75 | $28.75 | $28.75 | $28.75 | $23.53 | 0 |
| 2016-10-06 | $28.75 | $28.75 | $28.75 | $28.75 | $23.53 | 0 |
| 2016-10-05 | $28.75 | $28.75 | $28.75 | $28.75 | $23.53 | 0 |
| 2016-10-04 | $28.75 | $28.75 | $28.75 | $28.75 | $23.53 | 0 |
| 2016-10-03 | $28.75 | $28.75 | $28.75 | $28.75 | $23.53 | 0 |
| 2016-09-30 | $28.99 | $28.99 | $28.61 | $28.75 | $23.53 | 6,560,900 |
| 2016-09-29 | $29.10 | $29.10 | $28.90 | $28.97 | $23.71 | 5,238,330 |
| 2016-09-28 | $29.03 | $29.14 | $28.90 | $28.98 | $23.72 | 4,572,690 |
| 2016-09-27 | $28.98 | $29.13 | $28.81 | $28.91 | $23.66 | 6,537,730 |
| 2016-09-26 | $29.23 | $29.38 | $29.00 | $29.02 | $23.75 | 5,969,380 |
| 2016-09-23 | $29.43 | $29.65 | $29.33 | $29.49 | $24.13 | 3,932,660 |
| 2016-09-22 | $29.18 | $29.85 | $29.00 | $29.53 | $24.17 | 9,861,540 |
| 2016-09-21 | $28.83 | $29.20 | $28.73 | $29.05 | $23.77 | 7,968,320 |
| 2016-09-20 | $28.27 | $28.92 | $28.27 | $28.82 | $23.59 | 7,268,960 |
| 2016-09-19 | $28.45 | $28.68 | $28.35 | $28.53 | $23.35 | 7,089,760 |
| 2016-09-16 | $28.46 | $28.46 | $28.46 | $28.46 | $23.29 | 0 |
| 2016-09-15 | $28.46 | $28.46 | $28.46 | $28.46 | $23.29 | 0 |
| 2016-09-14 | $28.08 | $28.57 | $27.95 | $28.46 | $23.29 | 11,352,600 |
| 2016-09-13 | $28.77 | $28.80 | $28.00 | $28.40 | $23.24 | 11,020,330 |
| 2016-09-12 | $28.79 | $29.12 | $27.92 | $29.10 | $23.81 | 18,244,840 |
| 2016-09-09 | $29.04 | $29.50 | $28.73 | $29.40 | $24.06 | 12,402,380 |
| 2016-09-08 | $28.93 | $29.36 | $28.69 | $29.24 | $23.93 | 11,067,980 |
| 2016-09-07 | $28.53 | $29.85 | $28.35 | $29.04 | $23.77 | 33,510,570 |
| 2016-09-06 | $27.85 | $28.44 | $27.77 | $28.39 | $23.23 | 11,518,220 |
| 2016-09-05 | $28.23 | $28.40 | $27.92 | $28.00 | $22.91 | 9,174,940 |
| 2016-09-02 | $28.16 | $28.24 | $27.75 | $28.23 | $23.10 | 16,823,390 |
| 2016-09-01 | $27.47 | $28.20 | $27.27 | $27.98 | $22.90 | 21,831,040 |
| 2016-08-31 | $26.60 | $27.64 | $26.59 | $27.47 | $22.48 | 18,323,440 |
| 2016-08-30 | $26.68 | $26.86 | $26.55 | $26.70 | $21.85 | 7,922,960 |
| 2016-08-29 | $26.60 | $26.76 | $26.44 | $26.73 | $21.87 | 7,266,930 |
| 2016-08-26 | $26.42 | $26.60 | $26.40 | $26.51 | $21.69 | 4,470,830 |
| 2016-08-25 | $26.42 | $26.53 | $26.31 | $26.42 | $21.62 | 8,981,990 |
| 2016-08-24 | $26.42 | $26.51 | $26.37 | $26.42 | $21.62 | 6,742,000 |
| 2016-08-23 | $26.43 | $26.86 | $26.38 | $26.42 | $21.62 | 7,335,520 |
| 2016-08-22 | $26.40 | $26.47 | $26.38 | $26.42 | $21.62 | 7,544,320 |
| 2016-08-19 | $26.35 | $26.48 | $26.31 | $26.40 | $21.60 | 7,997,280 |
| 2016-08-18 | $26.50 | $26.75 | $26.33 | $26.37 | $21.58 | 56,864,360 |
| 2016-08-17 | $26.57 | $26.62 | $26.38 | $26.44 | $21.64 | 11,344,010 |
| 2016-08-16 | $26.72 | $26.89 | $26.25 | $26.38 | $21.59 | 23,669,350 |
| 2016-08-15 | $26.10 | $27.52 | $25.97 | $26.75 | $21.89 | 32,652,410 |
| 2016-08-12 | $25.68 | $26.19 | $25.66 | $26.14 | $21.39 | 14,488,180 |
| 2016-08-11 | $25.90 | $26.75 | $25.75 | $25.82 | $21.13 | 17,925,930 |
| 2016-08-10 | $27.01 | $27.05 | $26.88 | $27.02 | $21.30 | 8,894,680 |
| 2016-08-09 | $26.89 | $26.97 | $26.83 | $26.94 | $21.23 | 5,613,200 |
| 2016-08-08 | $26.75 | $26.95 | $26.68 | $26.85 | $21.16 | 4,906,470 |
| 2016-08-05 | $26.80 | $26.80 | $26.68 | $26.71 | $21.05 | 6,567,420 |
| 2016-08-04 | $26.84 | $26.85 | $26.68 | $26.73 | $21.07 | 6,150,860 |
| 2016-08-03 | $26.54 | $26.79 | $26.48 | $26.71 | $21.05 | 5,654,530 |
| 2016-08-02 | $26.70 | $26.85 | $26.69 | $26.74 | $21.07 | 12,287,140 |
| 2016-08-01 | $26.70 | $26.97 | $26.68 | $26.70 | $21.04 | 7,424,510 |
| 2016-07-29 | $27.09 | $27.24 | $26.72 | $26.79 | $21.11 | 5,986,910 |
| 2016-07-28 | $27.35 | $27.55 | $27.09 | $27.16 | $21.41 | 6,535,150 |
| 2016-07-27 | $27.08 | $27.62 | $26.50 | $27.60 | $21.75 | 17,340,640 |
| 2016-07-26 | $27.10 | $27.27 | $26.99 | $27.08 | $21.34 | 5,215,960 |
| 2016-07-25 | $27.10 | $27.20 | $26.96 | $27.10 | $21.36 | 3,363,250 |
| 2016-07-22 | $27.35 | $27.55 | $26.95 | $27.10 | $21.36 | 5,425,610 |
| 2016-07-21 | $27.23 | $27.58 | $27.21 | $27.45 | $21.63 | 4,355,210 |
| 2016-07-20 | $27.01 | $27.31 | $26.95 | $27.27 | $21.49 | 3,951,160 |
| 2016-07-19 | $27.42 | $27.46 | $26.95 | $27.13 | $21.38 | 3,846,260 |
| 2016-07-18 | $27.38 | $27.63 | $27.30 | $27.42 | $21.61 | 6,479,300 |
| 2016-07-15 | $27.38 | $27.57 | $27.30 | $27.44 | $21.63 | 8,945,810 |
| 2016-07-14 | $27.39 | $27.44 | $27.22 | $27.38 | $21.58 | 4,239,060 |
| 2016-07-13 | $27.27 | $27.69 | $27.23 | $27.35 | $21.56 | 8,786,560 |
| 2016-07-12 | $26.80 | $27.32 | $26.73 | $27.27 | $21.49 | 7,083,050 |
| 2016-07-11 | $26.85 | $26.98 | $26.73 | $26.81 | $21.13 | 3,850,330 |
| 2016-07-08 | $26.88 | $26.88 | $26.71 | $26.73 | $21.07 | 3,733,600 |
| 2016-07-07 | $26.87 | $26.96 | $26.72 | $26.91 | $21.21 | 4,278,470 |
| 2016-07-06 | $27.00 | $27.10 | $26.66 | $26.87 | $21.18 | 7,413,020 |
| 2016-07-05 | $27.43 | $27.48 | $27.01 | $27.12 | $21.37 | 6,577,660 |
| 2016-07-04 | $27.00 | $27.72 | $26.95 | $27.43 | $21.62 | 8,414,500 |
| 2016-07-01 | $27.04 | $27.25 | $26.90 | $27.03 | $21.30 | 4,061,700 |
| 2016-06-30 | $26.88 | $27.19 | $26.75 | $27.04 | $21.31 | 6,496,420 |
| 2016-06-29 | $26.73 | $26.94 | $26.70 | $26.90 | $21.20 | 5,711,160 |
| 2016-06-28 | $26.65 | $26.83 | $26.61 | $26.73 | $21.07 | 5,576,510 |
| 2016-06-27 | $26.70 | $26.81 | $26.63 | $26.72 | $21.06 | 6,540,770 |
| 2016-06-24 | $26.62 | $26.84 | $26.55 | $26.72 | $21.06 | 11,411,250 |
| 2016-06-23 | $27.08 | $27.08 | $26.65 | $26.71 | $21.05 | 5,285,190 |
| 2016-06-22 | $27.06 | $27.11 | $26.91 | $27.00 | $21.28 | 2,847,130 |
| 2016-06-21 | $27.15 | $27.48 | $27.09 | $27.10 | $21.36 | 7,117,760 |
| 2016-06-20 | $27.10 | $27.20 | $27.00 | $27.11 | $21.37 | 4,562,010 |
| 2016-06-17 | $26.85 | $27.18 | $26.85 | $27.10 | $21.36 | 6,639,760 |
| 2016-06-16 | $26.62 | $27.05 | $26.62 | $26.96 | $21.25 | 12,304,230 |
| 2016-06-15 | $26.41 | $27.00 | $26.41 | $26.89 | $21.19 | 8,625,240 |
| 2016-06-14 | $26.80 | $27.07 | $26.63 | $26.93 | $21.22 | 7,888,870 |
| 2016-06-13 | $26.62 | $27.08 | $26.50 | $26.87 | $21.18 | 12,521,370 |
| 2016-06-10 | $27.03 | $27.03 | $27.03 | $27.03 | $21.30 | 0 |
| 2016-06-09 | $27.03 | $27.03 | $27.03 | $27.03 | $21.30 | 0 |
| 2016-06-08 | $27.16 | $27.16 | $26.99 | $27.03 | $21.30 | 6,115,590 |
| 2016-06-07 | $27.20 | $27.20 | $27.04 | $27.08 | $21.34 | 4,577,790 |
| 2016-06-06 | $27.12 | $27.18 | $26.93 | $27.07 | $21.33 | 6,871,200 |
| 2016-06-03 | $27.12 | $27.17 | $26.88 | $27.08 | $21.34 | 6,689,440 |
| 2016-06-02 | $27.07 | $27.19 | $26.82 | $26.91 | $21.21 | 5,960,300 |
| 2016-06-01 | $27.29 | $27.29 | $27.29 | $27.29 | $21.51 | 0 |
| 2016-05-31 | $26.81 | $27.95 | $26.80 | $27.29 | $21.51 | 22,691,640 |
| 2016-05-30 | $26.88 | $26.90 | $26.55 | $26.88 | $21.19 | 5,411,680 |
| 2016-05-27 | $26.50 | $26.74 | $26.50 | $26.66 | $21.01 | 3,621,480 |
| 2016-05-26 | $26.59 | $26.92 | $26.51 | $26.61 | $20.97 | 6,417,490 |
| 2016-05-25 | $26.77 | $26.80 | $26.51 | $26.58 | $20.95 | 3,557,370 |
| 2016-05-24 | $26.80 | $26.89 | $26.32 | $26.49 | $20.88 | 5,763,570 |
| 2016-05-23 | $26.95 | $27.02 | $26.82 | $26.86 | $21.17 | 5,250,370 |
| 2016-05-20 | $26.83 | $27.06 | $26.80 | $26.96 | $21.25 | 4,736,740 |
| 2016-05-19 | $26.80 | $27.01 | $26.78 | $26.91 | $21.21 | 9,119,710 |
| 2016-05-18 | $26.32 | $26.99 | $26.30 | $26.94 | $21.23 | 19,498,850 |
| 2016-05-17 | $26.48 | $26.55 | $26.34 | $26.44 | $20.84 | 8,253,020 |
| 2016-05-16 | $26.35 | $26.71 | $26.32 | $26.45 | $20.85 | 24,206,040 |
| 2016-05-13 | $26.41 | $26.75 | $26.25 | $26.59 | $20.96 | 17,976,530 |
| 2016-05-12 | $25.75 | $26.66 | $25.63 | $26.59 | $20.96 | 15,242,650 |
| 2016-05-11 | $25.88 | $26.02 | $25.76 | $25.83 | $20.36 | 22,831,870 |
| 2016-05-10 | $25.71 | $26.07 | $25.65 | $25.79 | $20.33 | 15,779,110 |
| 2016-05-09 | $26.13 | $26.25 | $25.64 | $25.96 | $20.46 | 17,268,690 |
| 2016-05-06 | $27.26 | $27.36 | $26.08 | $26.11 | $20.58 | 30,816,340 |
| 2016-05-05 | $27.27 | $27.35 | $27.03 | $27.22 | $21.45 | 9,355,290 |
| 2016-05-04 | $27.32 | $27.33 | $27.07 | $27.28 | $21.50 | 11,411,880 |
| 2016-05-03 | $27.10 | $27.65 | $26.75 | $27.31 | $21.52 | 25,010,750 |
| 2016-05-02 | $27.61 | $27.61 | $27.61 | $27.61 | $21.76 | 0 |
| 2016-04-29 | $27.58 | $27.77 | $27.38 | $27.61 | $21.76 | 13,341,480 |
| 2016-04-28 | $27.74 | $27.85 | $27.58 | $27.72 | $21.85 | 10,489,360 |
| 2016-04-27 | $27.87 | $27.92 | $27.55 | $27.73 | $21.86 | 9,698,870 |
| 2016-04-26 | $27.79 | $28.17 | $27.60 | $27.79 | $21.90 | 18,264,560 |
| 2016-04-25 | $27.41 | $28.05 | $27.16 | $27.77 | $21.89 | 19,944,440 |
| 2016-04-22 | $27.25 | $27.80 | $27.17 | $27.65 | $21.79 | 23,473,530 |
| 2016-04-21 | $27.15 | $27.92 | $26.88 | $27.56 | $21.72 | 30,467,390 |
| 2016-04-20 | $26.60 | $27.44 | $26.25 | $27.41 | $21.60 | 46,398,880 |
| 2016-04-19 | $26.60 | $26.79 | $26.40 | $26.64 | $21.00 | 10,317,750 |
| 2016-04-18 | $26.25 | $26.86 | $26.03 | $26.47 | $20.86 | 19,664,510 |
| 2016-04-15 | $26.36 | $26.53 | $26.25 | $26.48 | $20.87 | 14,797,800 |
| 2016-04-14 | $26.40 | $26.50 | $26.20 | $26.29 | $20.72 | 9,301,100 |
| 2016-04-13 | $26.19 | $26.80 | $26.14 | $26.25 | $20.69 | 18,294,230 |
| 2016-04-12 | $26.00 | $26.07 | $25.97 | $26.00 | $20.49 | 12,658,230 |
| 2016-04-11 | $26.16 | $26.36 | $25.99 | $26.00 | $20.49 | 19,035,990 |
| 2016-04-08 | $25.75 | $26.11 | $25.72 | $25.99 | $20.48 | 22,748,930 |
| 2016-04-07 | $26.27 | $26.29 | $25.98 | $25.98 | $20.48 | 10,586,650 |
| 2016-04-06 | $26.20 | $26.36 | $26.10 | $26.14 | $20.60 | 8,009,570 |
| 2016-04-05 | $26.04 | $26.66 | $26.04 | $26.43 | $20.83 | 9,426,250 |
| 2016-04-04 | $26.37 | $26.37 | $26.37 | $26.37 | $20.78 | 0 |
| 2016-04-01 | $26.44 | $26.55 | $26.00 | $26.37 | $20.78 | 13,376,410 |
| 2016-03-31 | $26.38 | $26.60 | $26.10 | $26.23 | $20.67 | 10,294,540 |
| 2016-03-30 | $25.76 | $26.49 | $25.69 | $26.32 | $20.74 | 14,697,420 |
| 2016-03-29 | $25.77 | $25.80 | $25.40 | $25.51 | $20.11 | 12,406,030 |
| 2016-03-28 | $26.48 | $26.68 | $25.51 | $25.65 | $20.22 | 15,561,310 |
| 2016-03-25 | $25.85 | $26.88 | $25.79 | $26.29 | $20.72 | 14,514,550 |
| 2016-03-24 | $25.89 | $26.09 | $25.51 | $25.78 | $20.32 | 13,931,480 |
| 2016-03-23 | $26.08 | $26.45 | $25.90 | $26.19 | $20.64 | 12,190,710 |
| 2016-03-22 | $26.00 | $26.23 | $25.75 | $25.90 | $20.41 | 18,154,060 |
| 2016-03-21 | $25.39 | $26.94 | $25.28 | $26.04 | $20.52 | 34,937,470 |
| 2016-03-18 | $25.33 | $25.59 | $25.02 | $25.14 | $19.81 | 25,824,880 |
| 2016-03-17 | $25.51 | $25.83 | $24.88 | $25.09 | $19.77 | 19,537,010 |
| 2016-03-16 | $24.76 | $25.57 | $24.58 | $25.41 | $20.03 | 37,392,260 |
| 2016-03-15 | $24.50 | $24.85 | $24.31 | $24.77 | $19.52 | 12,790,100 |
| 2016-03-14 | $24.75 | $25.33 | $24.32 | $24.49 | $19.30 | 18,783,690 |
| 2016-03-11 | $24.20 | $24.68 | $24.15 | $24.63 | $19.41 | 8,912,440 |
| 2016-03-10 | $24.61 | $24.98 | $24.30 | $24.38 | $19.21 | 7,873,460 |
| 2016-03-09 | $24.25 | $25.11 | $23.81 | $25.08 | $19.77 | 18,655,320 |
| 2016-03-08 | $24.58 | $24.81 | $23.66 | $24.77 | $19.52 | 18,025,790 |
| 2016-03-07 | $25.10 | $25.47 | $24.45 | $24.59 | $19.38 | 18,155,900 |
| 2016-03-04 | $24.36 | $25.29 | $24.29 | $25.16 | $19.83 | 50,320,010 |
| 2016-03-03 | $24.61 | $24.77 | $24.07 | $24.58 | $19.37 | 17,965,980 |
| 2016-03-02 | $23.88 | $24.60 | $23.77 | $24.48 | $19.29 | 21,258,730 |
| 2016-03-01 | $23.34 | $24.18 | $23.01 | $23.80 | $18.76 | 13,930,280 |
| 2016-02-29 | $23.22 | $23.54 | $22.50 | $23.51 | $18.53 | 13,588,720 |
| 2016-02-26 | $23.10 | $23.54 | $23.01 | $23.39 | $18.43 | 12,975,310 |
| 2016-02-25 | $23.73 | $23.80 | $22.65 | $22.86 | $18.02 | 22,533,590 |
| 2016-02-24 | $23.60 | $23.96 | $23.40 | $23.85 | $18.80 | 13,281,160 |
| 2016-02-23 | $24.11 | $24.16 | $23.49 | $23.78 | $18.74 | 11,498,020 |
| 2016-02-22 | $23.67 | $24.98 | $23.34 | $24.19 | $19.07 | 24,500,460 |
| 2016-02-19 | $23.40 | $23.58 | $23.20 | $23.35 | $18.40 | 5,842,950 |
| 2016-02-18 | $23.47 | $23.80 | $23.31 | $23.49 | $18.51 | 12,767,330 |
| 2016-02-17 | $23.26 | $23.59 | $23.01 | $23.23 | $18.31 | 13,521,010 |
| 2016-02-16 | $22.70 | $23.28 | $22.61 | $23.22 | $18.30 | 9,683,090 |
| 2016-02-15 | $22.40 | $22.73 | $22.20 | $22.52 | $17.75 | 7,066,320 |
| 2016-02-12 | $22.93 | $22.93 | $22.93 | $22.93 | $18.07 | 0 |
| 2016-02-11 | $22.93 | $22.93 | $22.93 | $22.93 | $18.07 | 0 |
| 2016-02-10 | $22.93 | $22.93 | $22.93 | $22.93 | $18.07 | 0 |
| 2016-02-09 | $22.93 | $22.93 | $22.93 | $22.93 | $18.07 | 0 |
| 2016-02-08 | $22.93 | $22.93 | $22.93 | $22.93 | $18.07 | 0 |
| 2016-02-05 | $23.12 | $23.35 | $22.91 | $22.93 | $18.07 | 7,918,770 |
| 2016-02-04 | $22.87 | $23.30 | $22.83 | $23.08 | $18.19 | 7,438,790 |
| 2016-02-03 | $23.00 | $23.07 | $22.48 | $22.78 | $17.95 | 10,052,750 |
| 2016-02-02 | $22.93 | $23.48 | $22.90 | $23.29 | $18.36 | 9,643,240 |
| 2016-02-01 | $23.50 | $23.50 | $22.78 | $22.97 | $18.10 | 9,089,070 |
| 2016-01-29 | $22.57 | $23.45 | $22.39 | $23.27 | $18.34 | 14,383,860 |
| 2016-01-28 | $22.59 | $22.91 | $22.00 | $22.48 | $17.72 | 12,421,820 |
| 2016-01-27 | $22.88 | $22.92 | $22.27 | $22.55 | $17.77 | 21,525,690 |
| 2016-01-26 | $23.61 | $23.77 | $22.50 | $22.54 | $17.76 | 20,619,370 |
| 2016-01-25 | $24.01 | $24.10 | $23.67 | $23.80 | $18.76 | 14,692,860 |
| 2016-01-22 | $24.15 | $24.18 | $23.30 | $23.92 | $18.85 | 16,755,590 |
| 2016-01-21 | $24.03 | $24.37 | $23.70 | $23.89 | $18.83 | 17,806,790 |
| 2016-01-20 | $25.00 | $25.05 | $24.12 | $24.19 | $19.07 | 32,529,770 |
| 2016-01-19 | $25.32 | $25.56 | $24.31 | $25.26 | $19.91 | 25,502,830 |
| 2016-01-18 | $25.21 | $25.73 | $24.94 | $25.11 | $19.79 | 12,817,160 |
| 2016-01-15 | $25.65 | $25.99 | $25.36 | $25.59 | $20.17 | 19,936,420 |
| 2016-01-14 | $24.90 | $26.25 | $24.76 | $26.04 | $20.52 | 18,681,530 |
| 2016-01-13 | $26.15 | $26.18 | $25.00 | $25.72 | $20.27 | 15,963,960 |
| 2016-01-12 | $25.60 | $26.00 | $24.80 | $25.92 | $20.43 | 27,742,760 |
| 2016-01-11 | $26.10 | $26.29 | $24.48 | $25.41 | $20.03 | 25,795,120 |
| 2016-01-08 | $26.66 | $27.00 | $25.75 | $26.55 | $20.93 | 26,913,800 |
| 2016-01-07 | $27.45 | $27.67 | $25.45 | $25.58 | $20.16 | 4,189,650 |
| 2016-01-06 | $27.55 | $28.20 | $27.20 | $27.97 | $22.04 | 17,141,710 |
| 2016-01-05 | $26.97 | $27.94 | $26.87 | $27.68 | $21.82 | 26,555,510 |
| 2016-01-04 | $28.69 | $28.89 | $27.01 | $27.20 | $21.44 | 14,619,270 |
| 2016-01-01 | $28.86 | $28.86 | $28.86 | $28.86 | $22.75 | 0 |
| 2015-12-31 | $28.80 | $29.33 | $28.52 | $28.86 | $22.75 | 18,547,170 |
| 2015-12-30 | $29.24 | $29.31 | $28.48 | $28.82 | $22.71 | 30,529,840 |
| 2015-12-29 | $29.15 | $29.61 | $29.00 | $29.16 | $22.98 | 24,582,000 |
| 2015-12-28 | $30.40 | $30.40 | $29.15 | $29.23 | $23.04 | 23,884,640 |
| 2015-12-25 | $29.67 | $30.50 | $29.52 | $30.40 | $23.96 | 26,215,640 |
| 2015-12-24 | $29.58 | $30.26 | $29.05 | $29.80 | $23.49 | 32,785,740 |
| 2015-12-23 | $29.07 | $30.31 | $29.01 | $29.59 | $23.32 | 50,296,230 |
| 2015-12-22 | $28.50 | $29.30 | $28.28 | $29.26 | $23.06 | 34,886,840 |
| 2015-12-21 | $27.71 | $29.03 | $27.65 | $28.67 | $22.60 | 34,891,400 |
| 2015-12-18 | $27.79 | $28.22 | $27.61 | $27.90 | $21.99 | 18,479,100 |
| 2015-12-17 | $27.92 | $28.48 | $27.64 | $27.83 | $21.93 | 19,335,790 |
| 2015-12-16 | $27.61 | $28.10 | $27.60 | $27.63 | $21.78 | 11,245,120 |
| 2015-12-15 | $28.10 | $28.17 | $27.50 | $27.60 | $21.75 | 21,458,560 |
| 2015-12-14 | $27.00 | $28.65 | $26.90 | $28.29 | $22.30 | 28,908,560 |
| 2015-12-11 | $26.89 | $27.49 | $26.73 | $27.21 | $21.45 | 13,801,400 |
| 2015-12-10 | $27.10 | $28.07 | $27.01 | $27.06 | $21.33 | 18,862,590 |
| 2015-12-09 | $26.94 | $27.68 | $26.94 | $27.06 | $21.33 | 12,987,160 |
| 2015-12-08 | $27.36 | $27.44 | $26.90 | $27.02 | $21.30 | 15,415,490 |
| 2015-12-07 | $27.84 | $28.16 | $27.31 | $27.50 | $21.67 | 17,716,120 |
| 2015-12-04 | $28.51 | $28.63 | $27.74 | $27.82 | $21.93 | 29,748,080 |
| 2015-12-03 | $28.41 | $29.62 | $28.10 | $28.95 | $22.82 | 59,728,370 |
| 2015-12-02 | $26.74 | $28.88 | $26.53 | $28.74 | $22.65 | 62,365,120 |
| 2015-12-01 | $26.46 | $27.33 | $26.26 | $26.77 | $21.10 | 21,672,130 |
| 2015-11-30 | $26.33 | $26.65 | $25.45 | $26.46 | $20.85 | 24,293,150 |
| 2015-11-27 | $26.91 | $27.12 | $25.97 | $26.39 | $20.80 | 28,558,440 |
| 2015-11-26 | $27.15 | $27.36 | $27.00 | $27.03 | $21.30 | 15,131,530 |
| 2015-11-25 | $26.88 | $27.12 | $26.79 | $27.02 | $21.30 | 15,709,960 |
| 2015-11-24 | $26.76 | $27.09 | $26.52 | $26.96 | $21.25 | 17,561,700 |
| 2015-11-23 | $26.97 | $27.34 | $26.88 | $26.90 | $21.20 | 16,286,700 |
| 2015-11-20 | $27.19 | $27.49 | $26.95 | $27.08 | $21.34 | 22,186,660 |
| 2015-11-19 | $26.53 | $27.10 | $26.37 | $27.04 | $21.31 | 20,831,480 |
| 2015-11-18 | $26.41 | $26.80 | $26.30 | $26.43 | $20.83 | 20,374,440 |
| 2015-11-17 | $26.47 | $27.36 | $26.33 | $26.44 | $20.84 | 33,444,970 |
| 2015-11-16 | $26.00 | $26.34 | $25.96 | $26.23 | $20.67 | 22,054,510 |
| 2015-11-13 | $26.56 | $26.93 | $26.50 | $26.53 | $20.91 | 20,812,130 |
| 2015-11-12 | $27.18 | $27.19 | $26.65 | $26.80 | $21.12 | 21,499,640 |
| 2015-11-11 | $27.00 | $27.15 | $26.54 | $27.07 | $21.33 | 28,680,050 |
| 2015-11-10 | $27.04 | $27.95 | $26.80 | $27.13 | $21.38 | 41,682,040 |
| 2015-11-09 | $27.57 | $28.76 | $27.46 | $27.55 | $21.71 | 77,494,390 |
| 2015-11-06 | $26.76 | $28.32 | $26.55 | $27.79 | $21.90 | 77,000,030 |
| 2015-11-05 | $26.61 | $29.00 | $26.40 | $26.90 | $21.20 | 135,263,350 |
| 2015-11-04 | $25.01 | $27.25 | $25.00 | $27.08 | $21.34 | 61,373,680 |
| 2015-11-03 | $24.94 | $25.24 | $24.86 | $25.00 | $19.70 | 13,847,620 |
| 2015-11-02 | $24.50 | $25.15 | $24.48 | $24.76 | $19.51 | 26,648,500 |
| 2015-10-30 | $24.66 | $24.97 | $24.40 | $24.66 | $19.44 | 17,438,930 |
| 2015-10-29 | $24.93 | $24.93 | $24.58 | $24.63 | $19.41 | 14,174,890 |
| 2015-10-28 | $25.21 | $25.34 | $24.78 | $24.80 | $19.55 | 13,056,150 |
| 2015-10-27 | $25.41 | $25.71 | $24.81 | $25.40 | $20.02 | 16,818,990 |
| 2015-10-26 | $25.53 | $26.04 | $25.36 | $25.53 | $20.12 | 24,183,290 |
| 2015-10-23 | $24.95 | $25.60 | $24.77 | $25.37 | $20.00 | 26,702,830 |
| 2015-10-22 | $24.86 | $25.06 | $24.50 | $24.85 | $19.59 | 23,878,520 |
| 2015-10-21 | $24.88 | $25.85 | $24.35 | $25.20 | $19.86 | 38,212,310 |
| 2015-10-20 | $24.80 | $24.99 | $24.63 | $24.89 | $19.62 | 14,848,330 |
| 2015-10-19 | $24.70 | $25.50 | $24.56 | $24.81 | $19.55 | 25,845,700 |
| 2015-10-16 | $24.30 | $24.98 | $24.29 | $24.72 | $19.48 | 24,109,240 |
| 2015-10-15 | $23.95 | $24.26 | $23.80 | $24.22 | $19.09 | 13,845,430 |
| 2015-10-14 | $24.18 | $24.42 | $23.79 | $23.86 | $18.81 | 17,317,910 |
| 2015-10-13 | $24.31 | $24.72 | $24.18 | $24.43 | $19.25 | 17,628,240 |
| 2015-10-12 | $23.80 | $24.97 | $23.72 | $24.40 | $19.23 | 37,847,010 |
| 2015-10-09 | $22.95 | $24.20 | $22.82 | $23.96 | $18.88 | 33,243,500 |
| 2015-10-08 | $24.20 | $24.31 | $22.58 | $22.76 | $17.94 | 55,790,860 |
| 2015-10-07 | $22.19 | $22.19 | $22.19 | $22.19 | $17.49 | 0 |
| 2015-10-06 | $22.19 | $22.19 | $22.19 | $22.19 | $17.49 | 0 |
| 2015-10-05 | $22.19 | $22.19 | $22.19 | $22.19 | $17.49 | 0 |
| 2015-10-02 | $22.19 | $22.19 | $22.19 | $22.19 | $17.49 | 0 |
| 2015-10-01 | $22.19 | $22.19 | $22.19 | $22.19 | $17.49 | 0 |
| 2015-09-30 | $22.20 | $22.50 | $22.10 | $22.19 | $17.49 | 11,501,280 |
| 2015-09-29 | $22.32 | $22.50 | $21.89 | $22.10 | $17.42 | 12,840,520 |
| 2015-09-28 | $22.57 | $22.75 | $22.36 | $22.68 | $17.87 | 6,767,950 |
| 2015-09-25 | $22.89 | $23.06 | $22.41 | $22.72 | $17.91 | 12,150,280 |
| 2015-09-24 | $23.23 | $23.28 | $22.87 | $22.95 | $18.09 | 9,880,170 |
| 2015-09-23 | $23.48 | $23.62 | $22.80 | $23.01 | $18.14 | 18,471,760 |
| 2015-09-22 | $23.55 | $24.36 | $23.46 | $23.85 | $18.80 | 18,441,690 |
| 2015-09-21 | $23.45 | $23.68 | $23.15 | $23.55 | $18.56 | 15,264,660 |
| 2015-09-18 | $23.47 | $24.30 | $23.47 | $23.66 | $18.65 | 21,994,030 |
| 2015-09-17 | $23.56 | $24.40 | $23.30 | $23.43 | $18.47 | 23,268,650 |
| 2015-09-16 | $23.00 | $24.44 | $22.51 | $23.90 | $18.84 | 25,968,160 |
| 2015-09-15 | $22.75 | $23.10 | $22.40 | $23.07 | $18.18 | 30,420,170 |
| 2015-09-14 | $22.90 | $23.40 | $21.88 | $23.34 | $18.40 | 76,513,590 |
| 2015-09-11 | $22.88 | $23.14 | $22.61 | $22.79 | $17.96 | 13,853,430 |
| 2015-09-10 | $22.51 | $23.06 | $22.51 | $23.00 | $18.13 | 27,927,040 |
| 2015-09-09 | $22.32 | $23.01 | $22.30 | $22.82 | $17.99 | 29,493,610 |
| 2015-09-08 | $22.05 | $22.34 | $21.58 | $22.28 | $17.56 | 24,314,420 |
| 2015-09-07 | $22.64 | $22.97 | $21.81 | $21.84 | $17.21 | 26,881,800 |
| 2015-09-04 | $22.93 | $22.93 | $22.93 | $22.93 | $18.07 | 0 |
China Pacific Insurance Group Company Ltd (601601) News Headlines
Recent China Pacific Insurance Group Company Ltd (601601) News
Similar Companies to China Pacific Insurance Group Company Ltd (601601) 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 | -- | -- | -- |