China Life Insurance Company Ltd (601628) Exchange: SHG
Data as of July 11, 2025
$40.20 ($0.70) 1.77%
China Life Insurance Company Ltd - Daily Information
Click for more stock information on China Life Insurance Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $39.50 |
| Previous Close | $40.20 |
| High | $40.38 |
| Low | $39.30 |
| Adjusted Open | $39.50 |
| Previous Adjusted Close | $40.20 |
| Adjusted High | $40.38 |
| Adjusted Low | $39.30 |
About China Life Insurance Company Ltd (601628)
China Life Insurance Company Limited is a life insurance company. The Company and its subsidiaries are principally engaged in providing individual and group life insurance, annuity products, and accident and health insurance in China. It operates in five operating segments: Individual life insurance business, which relates to the sale of long-term insurance contracts and universal contracts; Group life insurance business, which relates to the sale of long-term insurance contracts and investment contracts; Short-term insurance business, which relates primarily to the sale of short-term insurance contracts; Supplementary major medical insurance business, which relates primarily to the sale of supplementary major medical insurance contracts, and Other businesses.
Invest in China Life Insurance Company Ltd (601628)
Historical Stock Data for China Life Insurance Company Ltd (601628)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $39.50 | $40.38 | $39.30 | $40.20 | $40.20 | 12,696,560 |
| 2025-06-19 | $39.81 | $40.05 | $39.34 | $39.50 | $39.50 | 8,810,330 |
| 2025-06-18 | $40.50 | $40.69 | $39.55 | $39.97 | $39.97 | 11,137,830 |
| 2025-06-17 | $40.65 | $40.86 | $40.33 | $40.70 | $40.70 | 8,960,180 |
| 2025-06-13 | $40.96 | $41.50 | $40.38 | $40.50 | $40.50 | 9,630,710 |
| 2025-06-12 | $40.55 | $42.09 | $40.23 | $41.00 | $41.00 | 19,648,510 |
| 2025-06-11 | $39.47 | $40.98 | $39.47 | $40.68 | $40.68 | 17,035,040 |
| 2025-06-10 | $39.78 | $40.15 | $39.27 | $39.46 | $39.46 | 8,770,300 |
| 2025-06-09 | $40.13 | $40.38 | $39.54 | $39.78 | $39.78 | 8,263,930 |
| 2025-06-06 | $39.70 | $40.11 | $39.55 | $40.03 | $40.03 | 10,477,200 |
| 2025-06-05 | $38.98 | $39.92 | $38.75 | $39.76 | $39.76 | 15,379,020 |
| 2025-06-04 | $38.70 | $39.19 | $38.69 | $38.98 | $38.98 | 8,080,960 |
| 2025-06-03 | $38.18 | $39.10 | $38.06 | $38.79 | $38.79 | 9,927,650 |
| 2025-05-30 | $38.31 | $38.57 | $37.96 | $38.29 | $38.29 | 8,751,230 |
| 2025-05-29 | $38.52 | $38.71 | $38.32 | $38.50 | $38.50 | 6,936,020 |
| 2025-05-28 | $38.56 | $38.85 | $38.36 | $38.51 | $38.51 | 6,655,370 |
| 2025-05-27 | $38.50 | $39.16 | $38.42 | $38.55 | $38.55 | 7,151,940 |
| 2025-05-26 | $37.90 | $38.98 | $37.85 | $38.51 | $38.51 | 11,963,330 |
| 2025-05-23 | $38.47 | $38.76 | $37.86 | $38.01 | $38.01 | 9,003,150 |
| 2025-05-22 | $38.47 | $38.79 | $38.26 | $38.54 | $38.54 | 7,484,020 |
| 2025-05-21 | $38.38 | $39.00 | $38.31 | $38.53 | $38.53 | 10,063,100 |
| 2025-05-20 | $38.39 | $38.58 | $38.13 | $38.38 | $38.38 | 9,258,900 |
| 2025-05-19 | $38.50 | $38.66 | $38.21 | $38.31 | $38.31 | 8,469,710 |
| 2025-05-16 | $39.11 | $39.35 | $38.32 | $38.82 | $38.82 | 10,998,380 |
| 2025-05-15 | $39.41 | $39.92 | $39.18 | $39.32 | $39.32 | 12,800,390 |
| 2025-05-14 | $37.99 | $41.00 | $37.85 | $39.97 | $39.97 | 42,388,840 |
| 2025-05-13 | $38.09 | $38.15 | $37.78 | $37.95 | $37.95 | 7,391,020 |
| 2025-05-12 | $37.76 | $38.15 | $37.51 | $37.93 | $37.93 | 7,672,500 |
| 2025-05-09 | $37.89 | $37.89 | $37.55 | $37.64 | $37.64 | 6,326,630 |
| 2025-05-08 | $37.33 | $38.28 | $37.27 | $37.89 | $37.89 | 11,706,510 |
| 2025-05-07 | $37.70 | $37.99 | $37.21 | $37.57 | $37.57 | 15,131,350 |
| 2025-05-06 | $36.40 | $37.06 | $36.12 | $36.80 | $36.80 | 11,549,890 |
| 2025-04-30 | $36.58 | $37.06 | $36.26 | $36.31 | $36.31 | 10,123,390 |
| 2025-04-29 | $36.38 | $36.49 | $36.18 | $36.23 | $36.23 | 5,443,260 |
| 2025-04-28 | $36.47 | $36.58 | $35.98 | $36.39 | $36.39 | 8,689,730 |
| 2025-04-25 | $36.85 | $37.25 | $36.45 | $36.50 | $36.50 | 9,087,090 |
| 2025-04-24 | $36.59 | $37.32 | $36.45 | $36.85 | $36.85 | 12,279,060 |
| 2025-04-23 | $36.80 | $36.85 | $36.31 | $36.52 | $36.52 | 7,193,610 |
| 2025-04-22 | $36.26 | $36.95 | $36.22 | $36.60 | $36.60 | 8,333,960 |
| 2025-04-21 | $36.57 | $36.65 | $36.29 | $36.36 | $36.36 | 5,329,370 |
| 2025-04-18 | $36.40 | $36.66 | $36.30 | $36.43 | $36.43 | 7,030,970 |
| 2025-04-17 | $35.89 | $36.59 | $35.89 | $36.50 | $36.50 | 8,439,800 |
| 2025-04-16 | $36.04 | $36.35 | $35.66 | $36.30 | $36.30 | 10,526,250 |
| 2025-04-15 | $35.77 | $36.05 | $35.61 | $35.98 | $35.98 | 9,785,290 |
| 2025-04-14 | $35.76 | $36.03 | $35.65 | $35.88 | $35.88 | 10,950,320 |
| 2025-04-11 | $35.63 | $36.02 | $35.21 | $35.76 | $35.76 | 15,865,680 |
| 2025-04-10 | $35.88 | $36.10 | $35.51 | $35.89 | $35.89 | 17,753,420 |
| 2025-04-09 | $35.49 | $36.00 | $35.02 | $35.50 | $35.50 | 24,184,100 |
| 2025-04-08 | $34.41 | $35.80 | $34.22 | $35.74 | $35.74 | 25,005,850 |
| 2025-04-07 | $36.30 | $36.30 | $33.61 | $34.83 | $34.83 | 31,926,570 |
| 2025-04-03 | $37.14 | $37.67 | $36.91 | $37.34 | $37.34 | 11,629,150 |
| 2025-04-02 | $37.39 | $37.62 | $37.15 | $37.40 | $37.40 | 11,723,120 |
| 2025-04-01 | $37.60 | $37.69 | $37.19 | $37.39 | $37.39 | 12,372,360 |
| 2025-03-31 | $37.55 | $38.25 | $37.42 | $37.60 | $37.60 | 12,070,780 |
| 2025-03-28 | $38.04 | $38.34 | $37.70 | $37.78 | $37.78 | 12,289,440 |
| 2025-03-27 | $37.88 | $38.57 | $37.53 | $38.03 | $38.03 | 19,080,220 |
| 2025-03-26 | $37.75 | $38.14 | $37.47 | $37.79 | $37.79 | 14,329,840 |
| 2025-03-25 | $37.79 | $37.99 | $37.52 | $37.85 | $37.85 | 8,777,720 |
| 2025-03-24 | $37.55 | $37.95 | $37.44 | $37.80 | $37.80 | 12,807,260 |
| 2025-03-21 | $37.92 | $38.49 | $37.40 | $37.54 | $37.54 | 13,641,940 |
| 2025-03-20 | $39.18 | $39.20 | $37.82 | $37.96 | $37.96 | 18,407,380 |
| 2025-03-19 | $39.06 | $39.35 | $38.75 | $39.18 | $39.18 | 9,323,230 |
| 2025-03-18 | $39.54 | $39.70 | $39.01 | $39.10 | $39.10 | 10,975,170 |
| 2025-03-17 | $39.11 | $39.55 | $39.06 | $39.41 | $39.41 | 15,122,300 |
| 2025-03-14 | $37.39 | $39.79 | $37.32 | $39.56 | $39.56 | 39,695,560 |
| 2025-03-13 | $37.40 | $37.85 | $37.22 | $37.38 | $37.38 | 13,794,120 |
| 2025-03-12 | $37.74 | $37.88 | $37.20 | $37.44 | $37.44 | 14,772,900 |
| 2025-03-11 | $37.45 | $37.74 | $37.13 | $37.74 | $37.74 | 16,475,670 |
| 2025-03-10 | $38.58 | $38.60 | $37.37 | $37.81 | $37.81 | 21,147,470 |
| 2025-03-07 | $39.08 | $39.08 | $38.46 | $38.78 | $38.78 | 11,742,230 |
| 2025-03-06 | $38.62 | $39.39 | $38.22 | $39.25 | $39.25 | 14,434,550 |
| 2025-03-05 | $38.18 | $38.60 | $37.93 | $38.40 | $38.40 | 7,875,520 |
| 2025-03-04 | $38.31 | $38.42 | $38.03 | $38.17 | $38.17 | 10,359,670 |
| 2025-03-03 | $39.12 | $39.28 | $38.23 | $38.41 | $38.41 | 11,292,450 |
| 2025-02-28 | $40.20 | $40.60 | $38.91 | $38.91 | $38.91 | 15,944,620 |
| 2025-02-27 | $39.70 | $40.46 | $39.33 | $40.40 | $40.40 | 16,596,850 |
| 2025-02-26 | $39.19 | $39.97 | $39.18 | $39.77 | $39.77 | 11,396,490 |
| 2025-02-25 | $39.67 | $41.08 | $39.02 | $39.20 | $39.20 | 20,435,050 |
| 2025-02-24 | $39.71 | $40.55 | $39.39 | $39.99 | $39.99 | 14,936,140 |
| 2025-02-20 | $39.60 | $39.80 | $38.72 | $39.08 | $39.08 | 11,985,200 |
| 2025-02-19 | $39.62 | $40.23 | $39.27 | $39.80 | $39.80 | 10,697,910 |
| 2025-02-18 | $40.05 | $40.74 | $39.68 | $39.81 | $39.81 | 14,969,640 |
| 2025-02-17 | $40.66 | $41.46 | $39.81 | $40.25 | $40.25 | 14,374,370 |
| 2025-02-14 | $39.99 | $40.97 | $39.72 | $40.55 | $40.55 | 11,348,160 |
| 2025-02-13 | $40.10 | $40.60 | $39.83 | $40.02 | $40.02 | 11,609,950 |
| 2025-02-12 | $39.69 | $40.23 | $39.49 | $40.19 | $40.19 | 8,990,790 |
| 2025-02-11 | $40.41 | $40.42 | $39.58 | $39.75 | $39.75 | 9,352,070 |
| 2025-02-10 | $40.52 | $40.75 | $40.16 | $40.29 | $40.29 | 8,890,780 |
| 2025-02-07 | $39.90 | $41.20 | $39.62 | $40.51 | $40.51 | 15,315,490 |
| 2025-02-06 | $39.51 | $40.14 | $39.16 | $40.10 | $40.10 | 14,183,860 |
| 2025-02-05 | $40.80 | $40.80 | $39.40 | $39.50 | $39.50 | 14,430,680 |
| 2025-01-27 | $40.99 | $41.48 | $40.37 | $40.60 | $40.60 | 15,658,510 |
| 2025-01-24 | $40.60 | $41.10 | $40.10 | $40.87 | $40.87 | 14,704,070 |
| 2025-01-23 | $39.93 | $41.95 | $39.92 | $41.10 | $41.10 | 28,175,080 |
| 2025-01-22 | $39.59 | $39.59 | $38.85 | $39.15 | $39.15 | 7,713,250 |
| 2025-01-21 | $39.66 | $40.02 | $39.12 | $39.65 | $39.65 | 8,257,590 |
| 2025-01-20 | $39.22 | $39.89 | $39.20 | $39.50 | $39.50 | 10,679,900 |
| 2025-01-17 | $38.40 | $39.50 | $37.86 | $39.06 | $39.06 | 13,783,660 |
| 2025-01-16 | $38.30 | $38.88 | $38.10 | $38.43 | $38.43 | 9,261,190 |
| 2025-01-15 | $38.22 | $38.60 | $37.85 | $38.15 | $38.15 | 10,454,970 |
| 2025-01-14 | $37.80 | $38.82 | $37.21 | $38.40 | $38.40 | 18,557,790 |
| 2025-01-13 | $37.45 | $37.64 | $37.04 | $37.43 | $37.43 | 11,938,210 |
| 2025-01-09 | $38.92 | $39.15 | $38.42 | $38.50 | $38.50 | 7,797,030 |
| 2025-01-08 | $38.93 | $39.30 | $38.38 | $39.07 | $39.07 | 10,663,900 |
| 2025-01-07 | $39.15 | $39.22 | $38.67 | $38.95 | $38.95 | 8,833,620 |
| 2025-01-06 | $39.44 | $39.66 | $38.88 | $39.18 | $39.18 | 9,928,300 |
| 2025-01-03 | $39.82 | $40.00 | $39.07 | $39.32 | $39.32 | 12,612,010 |
| 2025-01-02 | $41.81 | $41.92 | $39.50 | $39.82 | $39.82 | 18,036,970 |
| 2024-12-31 | $42.94 | $43.23 | $41.92 | $41.92 | $41.92 | 12,623,650 |
| 2024-12-30 | $42.48 | $43.19 | $42.35 | $43.03 | $43.03 | 12,522,990 |
| 2024-12-27 | $42.69 | $43.00 | $41.83 | $42.52 | $42.52 | 10,498,480 |
| 2024-12-26 | $42.55 | $42.90 | $42.29 | $42.70 | $42.70 | 7,418,010 |
| 2024-12-25 | $42.50 | $43.21 | $42.24 | $42.70 | $42.70 | 11,005,670 |
| 2024-12-24 | $41.57 | $42.80 | $41.45 | $42.48 | $42.48 | 15,729,970 |
| 2024-12-23 | $41.43 | $41.95 | $41.37 | $41.54 | $41.54 | 9,021,380 |
| 2024-12-20 | $41.77 | $41.99 | $41.24 | $41.43 | $41.43 | 9,065,790 |
| 2024-12-19 | $41.10 | $41.86 | $40.95 | $41.77 | $41.77 | 9,099,870 |
| 2024-12-18 | $41.81 | $42.37 | $41.55 | $41.64 | $41.64 | 10,557,310 |
| 2024-12-17 | $41.39 | $42.04 | $41.12 | $41.55 | $41.55 | 13,248,570 |
| 2024-12-16 | $42.10 | $42.20 | $41.05 | $41.35 | $41.35 | 16,828,310 |
| 2024-12-13 | $43.71 | $43.72 | $42.12 | $42.15 | $42.15 | 20,114,110 |
| 2024-12-12 | $43.18 | $44.77 | $43.02 | $44.15 | $44.15 | 16,311,570 |
| 2024-12-11 | $44.02 | $44.80 | $43.07 | $43.26 | $43.26 | 15,014,550 |
| 2024-12-10 | $45.90 | $46.40 | $44.17 | $44.23 | $44.23 | 27,416,780 |
| 2024-12-09 | $43.41 | $44.51 | $43.30 | $44.07 | $44.07 | 19,547,460 |
| 2024-12-06 | $42.14 | $45.26 | $42.10 | $43.76 | $43.76 | 30,686,630 |
| 2024-12-05 | $42.39 | $42.68 | $42.03 | $42.14 | $42.14 | 6,920,800 |
| 2024-12-04 | $42.85 | $43.13 | $42.26 | $42.50 | $42.50 | 8,595,630 |
| 2024-12-03 | $42.44 | $43.33 | $42.05 | $43.10 | $43.10 | 11,221,230 |
| 2024-12-02 | $42.13 | $42.84 | $41.91 | $42.51 | $42.51 | 11,756,940 |
| 2024-11-29 | $41.49 | $43.55 | $41.40 | $42.10 | $42.10 | 17,168,740 |
| 2024-11-28 | $42.45 | $42.65 | $41.36 | $41.62 | $41.62 | 11,639,220 |
| 2024-11-27 | $41.23 | $42.44 | $40.76 | $42.31 | $42.31 | 13,701,760 |
| 2024-11-26 | $40.95 | $41.72 | $40.70 | $41.29 | $41.29 | 9,821,850 |
| 2024-11-25 | $41.65 | $41.96 | $40.60 | $40.96 | $40.96 | 14,532,710 |
| 2024-11-22 | $44.38 | $44.82 | $41.71 | $41.77 | $41.77 | 21,164,590 |
| 2024-11-21 | $44.00 | $44.45 | $43.80 | $44.39 | $44.39 | 8,606,280 |
| 2024-11-20 | $44.10 | $44.50 | $43.69 | $44.18 | $44.18 | 8,724,880 |
| 2024-11-19 | $44.52 | $44.72 | $43.25 | $44.31 | $44.31 | 16,805,120 |
| 2024-11-18 | $45.17 | $46.29 | $44.21 | $44.72 | $44.72 | 16,832,570 |
| 2024-11-15 | $45.54 | $46.18 | $44.68 | $44.68 | $44.68 | 14,523,790 |
| 2024-11-14 | $45.01 | $46.77 | $44.79 | $45.75 | $45.75 | 22,300,770 |
| 2024-11-13 | $44.82 | $45.93 | $44.73 | $45.19 | $45.19 | 13,893,510 |
| 2024-11-12 | $47.45 | $48.09 | $45.10 | $45.52 | $45.52 | 24,752,020 |
| 2024-11-11 | $48.40 | $48.40 | $46.55 | $47.39 | $47.39 | 26,174,320 |
| 2024-11-08 | $50.88 | $50.88 | $48.44 | $48.95 | $48.95 | 34,485,810 |
| 2024-11-07 | $44.00 | $49.10 | $43.81 | $49.10 | $49.10 | 34,966,790 |
| 2024-11-06 | $45.39 | $45.98 | $43.71 | $44.64 | $44.64 | 26,002,770 |
| 2024-11-05 | $42.70 | $45.86 | $42.48 | $45.59 | $45.59 | 29,294,950 |
| 2024-11-04 | $42.77 | $42.92 | $41.78 | $42.84 | $42.84 | 12,392,550 |
| 2024-11-01 | $41.95 | $43.27 | $41.64 | $42.55 | $42.55 | 17,555,220 |
| 2024-10-31 | $42.60 | $42.93 | $41.56 | $41.88 | $41.88 | 17,491,570 |
| 2024-10-30 | $43.50 | $43.84 | $41.99 | $42.38 | $42.38 | 13,944,920 |
| 2024-10-29 | $43.14 | $43.98 | $42.95 | $43.38 | $43.38 | 12,005,120 |
| 2024-10-28 | $43.90 | $43.98 | $42.86 | $43.32 | $43.32 | 12,244,980 |
| 2024-10-25 | $44.50 | $44.87 | $43.80 | $43.96 | $43.96 | 12,792,650 |
| 2024-10-24 | $44.38 | $44.67 | $43.89 | $44.30 | $44.30 | 12,629,270 |
| 2024-10-23 | $43.43 | $45.72 | $43.35 | $45.00 | $45.00 | 21,026,120 |
| 2024-10-22 | $43.76 | $44.95 | $43.30 | $43.70 | $43.70 | 13,264,940 |
| 2024-10-21 | $43.78 | $44.85 | $43.18 | $43.76 | $43.76 | 21,569,830 |
| 2024-10-18 | $42.64 | $45.00 | $41.84 | $43.67 | $43.67 | 25,050,650 |
| 2024-10-17 | $44.55 | $44.99 | $42.70 | $42.75 | $42.75 | 16,142,760 |
| 2024-10-16 | $42.30 | $43.38 | $42.00 | $42.94 | $42.94 | 11,880,710 |
| 2024-10-15 | $43.25 | $44.30 | $42.68 | $42.69 | $42.69 | 13,768,640 |
| 2024-10-14 | $43.90 | $44.12 | $42.37 | $44.01 | $44.01 | 21,925,970 |
| 2024-10-11 | $42.60 | $43.77 | $41.99 | $42.70 | $42.70 | 17,806,820 |
| 2024-10-10 | $43.28 | $45.38 | $41.08 | $43.95 | $43.95 | 40,033,770 |
| 2024-10-09 | $46.03 | $47.90 | $43.56 | $43.56 | $43.56 | 51,261,970 |
| 2024-10-08 | $48.40 | $48.40 | $47.02 | $48.40 | $48.40 | 36,751,310 |
| 2024-09-30 | $41.15 | $44.00 | $41.15 | $44.00 | $44.00 | 29,689,810 |
| 2024-09-27 | $39.59 | $40.23 | $39.20 | $40.00 | $40.00 | 10,457,930 |
| 2024-09-26 | $37.97 | $39.27 | $37.75 | $39.23 | $39.23 | 24,976,560 |
| 2024-09-25 | $37.57 | $38.30 | $37.00 | $38.10 | $38.10 | 21,355,260 |
| 2024-09-24 | $35.70 | $36.86 | $35.50 | $36.80 | $36.80 | 17,095,310 |
| 2024-09-23 | $35.00 | $35.68 | $34.66 | $35.53 | $35.53 | 9,488,510 |
| 2024-09-20 | $34.90 | $35.24 | $34.54 | $34.99 | $34.99 | 11,016,790 |
| 2024-09-19 | $35.01 | $35.06 | $34.48 | $34.99 | $34.99 | 11,294,020 |
| 2024-09-18 | $34.15 | $35.40 | $34.12 | $35.12 | $35.12 | 13,025,840 |
| 2024-09-13 | $33.84 | $34.45 | $33.81 | $34.08 | $34.08 | 8,257,560 |
| 2024-09-12 | $33.79 | $34.03 | $33.49 | $33.84 | $33.84 | 7,265,400 |
| 2024-09-11 | $33.80 | $34.06 | $33.45 | $33.65 | $33.65 | 8,477,720 |
| 2024-09-10 | $33.88 | $33.98 | $33.35 | $33.79 | $33.79 | 7,032,280 |
| 2024-09-09 | $33.83 | $34.29 | $33.66 | $33.75 | $33.75 | 7,762,000 |
| 2024-09-06 | $34.10 | $34.56 | $33.84 | $34.00 | $34.00 | 6,022,930 |
| 2024-09-05 | $33.62 | $34.27 | $33.61 | $34.11 | $34.11 | 7,856,820 |
| 2024-09-04 | $34.50 | $34.83 | $33.55 | $33.79 | $33.79 | 10,210,970 |
| 2024-09-03 | $34.16 | $34.48 | $33.82 | $34.21 | $34.21 | 10,453,100 |
| 2024-09-02 | $33.40 | $34.50 | $33.37 | $34.17 | $34.17 | 18,984,140 |
| 2024-08-30 | $32.37 | $33.74 | $32.37 | $33.38 | $33.38 | 17,226,180 |
| 2024-08-29 | $32.60 | $33.38 | $32.47 | $32.50 | $32.50 | 12,188,500 |
| 2024-08-28 | $32.70 | $33.02 | $32.46 | $32.60 | $32.60 | 10,462,700 |
| 2024-08-27 | $32.27 | $32.88 | $32.26 | $32.80 | $32.80 | 10,884,850 |
| 2024-08-26 | $32.15 | $32.49 | $31.90 | $32.45 | $32.45 | 10,540,510 |
| 2024-08-23 | $31.41 | $32.25 | $31.30 | $32.06 | $32.06 | 10,425,090 |
| 2024-08-22 | $31.22 | $31.65 | $31.13 | $31.39 | $31.39 | 7,503,850 |
| 2024-08-21 | $31.18 | $31.39 | $30.87 | $31.19 | $31.19 | 4,965,360 |
| 2024-08-20 | $31.40 | $31.40 | $30.98 | $31.27 | $31.27 | 7,781,160 |
| 2024-08-19 | $30.60 | $31.42 | $30.50 | $31.39 | $31.39 | 9,596,830 |
| 2024-08-16 | $30.16 | $30.71 | $30.04 | $30.68 | $30.68 | 10,141,700 |
| 2024-08-15 | $29.35 | $30.30 | $29.26 | $30.20 | $30.20 | 12,705,260 |
| 2024-08-14 | $29.73 | $29.79 | $29.37 | $29.44 | $29.44 | 4,658,290 |
| 2024-08-13 | $29.60 | $29.74 | $29.34 | $29.68 | $29.68 | 6,342,200 |
| 2024-08-12 | $29.32 | $29.50 | $28.96 | $29.49 | $29.49 | 7,573,250 |
| 2024-08-09 | $29.67 | $29.84 | $29.36 | $29.36 | $29.36 | 6,246,610 |
| 2024-08-08 | $29.64 | $29.73 | $29.18 | $29.56 | $29.56 | 8,606,460 |
| 2024-08-07 | $30.32 | $30.32 | $29.57 | $29.63 | $29.63 | 16,314,920 |
| 2024-08-06 | $32.23 | $32.48 | $30.10 | $30.36 | $30.36 | 21,303,880 |
| 2024-08-05 | $31.50 | $32.73 | $31.50 | $32.32 | $32.32 | 14,793,460 |
| 2024-08-02 | $32.08 | $32.30 | $31.65 | $31.73 | $31.73 | 6,244,310 |
| 2024-08-01 | $31.98 | $32.45 | $31.70 | $32.23 | $32.23 | 9,942,720 |
| 2024-07-31 | $30.81 | $32.24 | $30.66 | $32.20 | $32.20 | 14,977,090 |
| 2024-07-30 | $31.23 | $31.36 | $30.66 | $30.94 | $30.94 | 6,672,670 |
| 2024-07-29 | $30.59 | $31.51 | $30.43 | $31.23 | $31.23 | 8,959,040 |
| 2024-07-26 | $30.75 | $31.10 | $30.37 | $30.59 | $30.59 | 7,175,080 |
| 2024-07-25 | $30.51 | $31.17 | $30.45 | $30.73 | $30.73 | 9,348,290 |
| 2024-07-24 | $31.03 | $31.15 | $30.44 | $30.55 | $30.55 | 8,884,450 |
| 2024-07-23 | $31.53 | $31.63 | $31.04 | $31.06 | $31.06 | 7,160,380 |
| 2024-07-22 | $32.03 | $32.19 | $31.30 | $31.67 | $31.67 | 10,881,060 |
| 2024-07-19 | $32.25 | $32.25 | $31.82 | $32.03 | $32.03 | 10,240,750 |
| 2024-07-18 | $31.91 | $32.29 | $31.70 | $32.23 | $32.23 | 11,961,680 |
| 2024-07-17 | $31.03 | $32.30 | $31.03 | $32.10 | $32.10 | 14,104,140 |
| 2024-07-16 | $31.47 | $31.50 | $30.76 | $31.20 | $31.20 | 7,683,600 |
| 2024-07-15 | $31.40 | $31.69 | $31.32 | $31.47 | $31.47 | 6,676,620 |
| 2024-07-12 | $30.85 | $31.58 | $30.82 | $31.53 | $31.53 | 8,936,900 |
| 2024-07-11 | $31.11 | $31.40 | $30.73 | $30.85 | $30.85 | 7,671,300 |
| 2024-07-10 | $30.55 | $31.42 | $30.43 | $31.27 | $31.27 | 9,294,680 |
| 2024-07-09 | $30.32 | $30.67 | $29.83 | $30.57 | $30.57 | 7,306,080 |
| 2024-07-08 | $30.00 | $30.37 | $29.81 | $30.25 | $30.25 | 6,910,480 |
| 2024-07-05 | $30.72 | $30.93 | $29.95 | $29.98 | $29.98 | 9,819,470 |
| 2024-07-04 | $30.79 | $31.20 | $30.71 | $30.72 | $30.72 | 7,574,900 |
| 2024-07-03 | $30.87 | $31.05 | $30.50 | $30.91 | $30.91 | 9,363,370 |
| 2024-07-02 | $31.00 | $31.90 | $30.81 | $30.90 | $30.90 | 18,055,880 |
| 2024-07-01 | $30.80 | $31.36 | $29.99 | $31.35 | $31.35 | 13,551,900 |
| 2024-06-28 | $30.99 | $31.46 | $30.88 | $31.05 | $31.05 | 10,546,740 |
| 2024-06-27 | $30.97 | $31.19 | $30.65 | $31.01 | $31.01 | 7,834,200 |
| 2024-06-26 | $30.66 | $31.20 | $30.66 | $30.95 | $30.95 | 7,527,100 |
| 2024-06-25 | $31.29 | $31.59 | $30.60 | $30.83 | $30.83 | 9,846,810 |
| 2024-06-24 | $31.26 | $31.53 | $30.73 | $31.28 | $31.28 | 12,633,410 |
| 2024-06-21 | $31.40 | $31.68 | $31.20 | $31.41 | $31.41 | 7,990,500 |
| 2024-06-20 | $31.20 | $31.76 | $31.08 | $31.51 | $31.51 | 9,789,120 |
| 2024-06-19 | $31.28 | $32.00 | $31.02 | $31.30 | $31.30 | 10,602,950 |
| 2024-06-18 | $31.35 | $31.64 | $31.06 | $31.23 | $31.23 | 7,129,320 |
| 2024-06-17 | $31.22 | $31.48 | $30.90 | $31.35 | $31.35 | 8,084,470 |
| 2024-06-14 | $30.55 | $31.69 | $30.37 | $31.41 | $31.41 | 11,672,040 |
| 2024-06-13 | $30.68 | $30.77 | $30.29 | $30.55 | $30.55 | 6,054,620 |
| 2024-06-12 | $31.02 | $31.06 | $30.55 | $30.67 | $30.67 | 5,768,430 |
| 2024-06-11 | $30.80 | $31.27 | $30.51 | $30.88 | $30.88 | 8,748,170 |
| 2024-06-07 | $31.29 | $31.44 | $30.66 | $30.99 | $30.99 | 6,643,770 |
| 2024-06-06 | $31.70 | $31.85 | $31.10 | $31.21 | $31.21 | 6,903,500 |
| 2024-06-05 | $31.53 | $32.01 | $31.47 | $31.70 | $31.70 | 6,739,990 |
| 2024-06-04 | $31.58 | $31.73 | $31.30 | $31.57 | $31.57 | 8,081,500 |
| 2024-06-03 | $31.38 | $31.96 | $31.29 | $31.58 | $31.58 | 9,541,010 |
| 2024-05-31 | $31.65 | $32.01 | $31.35 | $31.35 | $31.35 | 8,217,790 |
| 2024-05-30 | $31.29 | $31.80 | $31.29 | $31.46 | $31.46 | 6,116,440 |
| 2024-05-29 | $31.81 | $32.03 | $31.30 | $31.45 | $31.45 | 7,801,100 |
| 2024-05-28 | $31.94 | $32.36 | $31.76 | $31.93 | $31.93 | 10,021,740 |
| 2024-05-27 | $32.10 | $32.24 | $31.60 | $31.94 | $31.94 | 12,432,550 |
| 2024-05-24 | $32.79 | $32.83 | $31.90 | $31.94 | $31.94 | 14,152,460 |
| 2024-05-23 | $32.85 | $33.05 | $32.58 | $32.74 | $32.74 | 11,128,250 |
| 2024-05-22 | $33.26 | $33.49 | $32.74 | $32.83 | $32.83 | 11,996,680 |
| 2024-05-21 | $32.90 | $33.59 | $32.85 | $33.20 | $33.20 | 9,186,180 |
| 2024-05-20 | $32.78 | $33.79 | $32.78 | $33.30 | $33.30 | 22,918,530 |
| 2024-05-17 | $32.38 | $33.19 | $31.81 | $32.97 | $32.97 | 21,023,380 |
| 2024-05-16 | $31.66 | $32.58 | $31.64 | $32.37 | $32.37 | 18,254,020 |
| 2024-05-15 | $32.00 | $32.09 | $31.52 | $31.64 | $31.64 | 9,248,100 |
| 2024-05-14 | $31.49 | $32.10 | $31.38 | $31.90 | $31.90 | 13,268,900 |
| 2024-05-13 | $31.39 | $31.75 | $30.90 | $31.49 | $31.49 | 11,610,290 |
| 2024-05-10 | $31.29 | $32.08 | $31.27 | $31.63 | $31.63 | 13,229,040 |
| 2024-05-09 | $31.19 | $31.39 | $30.91 | $31.24 | $31.24 | 10,944,600 |
| 2024-05-08 | $31.65 | $31.87 | $31.17 | $31.22 | $31.22 | 11,731,000 |
| 2024-05-07 | $31.61 | $32.00 | $31.32 | $31.60 | $31.60 | 14,328,960 |
| 2024-05-06 | $31.50 | $32.31 | $31.44 | $31.66 | $31.66 | 24,976,340 |
| 2024-04-30 | $30.76 | $30.99 | $30.42 | $30.66 | $30.66 | 14,409,610 |
| 2024-04-29 | $29.80 | $31.33 | $29.63 | $30.81 | $30.81 | 33,086,150 |
| 2024-04-26 | $29.10 | $29.65 | $29.01 | $29.55 | $29.55 | 16,603,760 |
| 2024-04-25 | $28.89 | $29.18 | $28.67 | $29.06 | $29.06 | 10,517,600 |
| 2024-04-24 | $29.00 | $29.11 | $28.54 | $28.96 | $28.96 | 14,698,890 |
| 2024-04-23 | $28.43 | $28.70 | $28.35 | $28.58 | $28.58 | 10,491,300 |
| 2024-04-22 | $28.11 | $29.02 | $28.00 | $28.46 | $28.46 | 19,147,570 |
| 2024-04-19 | $28.27 | $28.80 | $28.01 | $28.09 | $28.09 | 16,811,960 |
| 2024-04-18 | $27.47 | $28.86 | $27.36 | $28.47 | $28.47 | 25,119,530 |
| 2024-04-17 | $27.31 | $27.60 | $26.59 | $27.56 | $27.56 | 14,266,860 |
| 2024-04-16 | $27.39 | $27.84 | $27.01 | $27.13 | $27.13 | 15,497,810 |
| 2024-04-15 | $26.60 | $27.85 | $26.54 | $27.52 | $27.52 | 19,964,600 |
| 2024-04-12 | $27.59 | $27.69 | $26.50 | $26.53 | $26.53 | 14,727,490 |
| 2024-04-11 | $27.52 | $27.75 | $27.22 | $27.60 | $27.60 | 8,274,830 |
| 2024-04-10 | $27.92 | $28.00 | $27.30 | $27.53 | $27.53 | 9,422,690 |
| 2024-04-09 | $28.27 | $28.34 | $27.87 | $27.91 | $27.91 | 8,659,560 |
| 2024-04-08 | $28.70 | $28.80 | $28.12 | $28.19 | $28.19 | 10,697,510 |
| 2024-04-03 | $29.02 | $29.27 | $28.86 | $28.89 | $28.89 | 8,282,880 |
| 2024-04-02 | $29.24 | $29.58 | $28.92 | $29.07 | $29.07 | 12,313,720 |
| 2024-04-01 | $28.60 | $29.55 | $28.60 | $29.43 | $29.43 | 17,623,610 |
| 2024-03-29 | $28.40 | $29.10 | $28.34 | $28.50 | $28.50 | 14,872,710 |
| 2024-03-28 | $28.30 | $28.75 | $28.14 | $28.50 | $28.50 | 15,175,880 |
| 2024-03-27 | $28.41 | $28.54 | $28.00 | $28.13 | $28.13 | 11,414,340 |
| 2024-03-26 | $28.09 | $28.65 | $28.00 | $28.64 | $28.64 | 9,725,760 |
| 2024-03-25 | $28.30 | $28.46 | $27.95 | $28.15 | $28.15 | 8,737,330 |
| 2024-03-22 | $28.84 | $28.84 | $28.28 | $28.40 | $28.40 | 12,641,770 |
| 2024-03-21 | $29.07 | $29.33 | $28.87 | $28.94 | $28.94 | 9,783,030 |
| 2024-03-20 | $28.97 | $29.15 | $28.75 | $29.07 | $29.07 | 8,810,080 |
| 2024-03-19 | $29.20 | $29.42 | $28.85 | $28.89 | $28.89 | 12,337,550 |
| 2024-03-18 | $28.60 | $29.42 | $28.60 | $29.37 | $29.37 | 15,946,650 |
| 2024-03-15 | $28.70 | $28.85 | $28.41 | $28.65 | $28.65 | 10,656,350 |
| 2024-03-14 | $28.93 | $29.28 | $28.65 | $28.81 | $28.81 | 15,186,140 |
| 2024-03-13 | $29.86 | $29.95 | $28.66 | $28.92 | $28.92 | 24,267,050 |
| 2024-03-12 | $29.45 | $30.29 | $29.23 | $29.96 | $29.96 | 20,481,950 |
| 2024-03-11 | $29.11 | $29.41 | $28.99 | $29.39 | $29.39 | 12,434,400 |
| 2024-03-08 | $29.20 | $29.24 | $28.80 | $29.08 | $29.08 | 8,981,470 |
| 2024-03-07 | $29.40 | $29.63 | $29.06 | $29.15 | $29.15 | 14,000,260 |
| 2024-03-06 | $29.73 | $29.86 | $29.20 | $29.37 | $29.37 | 13,365,480 |
| 2024-03-05 | $29.35 | $29.77 | $29.00 | $29.73 | $29.73 | 18,821,230 |
| 2024-03-04 | $29.87 | $29.87 | $29.13 | $29.36 | $29.36 | 15,545,180 |
| 2024-03-01 | $30.19 | $30.23 | $29.51 | $29.95 | $29.95 | 16,194,160 |
| 2024-02-29 | $30.00 | $30.33 | $29.71 | $30.33 | $30.33 | 12,869,480 |
| 2024-02-28 | $30.40 | $30.50 | $30.00 | $30.00 | $30.00 | 13,565,520 |
| 2024-02-27 | $30.40 | $30.44 | $29.99 | $30.40 | $30.40 | 12,652,200 |
| 2024-02-26 | $31.36 | $31.42 | $30.38 | $30.40 | $30.40 | 15,953,480 |
| 2024-02-23 | $31.57 | $31.78 | $31.18 | $31.55 | $31.55 | 12,713,480 |
| 2024-02-22 | $31.25 | $31.53 | $31.02 | $31.50 | $31.50 | 9,685,210 |
| 2024-02-21 | $30.50 | $31.94 | $30.13 | $31.34 | $31.34 | 20,550,970 |
| 2024-02-20 | $30.79 | $30.98 | $30.40 | $30.59 | $30.59 | 11,226,270 |
| 2024-02-19 | $30.70 | $31.07 | $30.40 | $30.98 | $30.98 | 15,933,650 |
| 2024-02-08 | $30.21 | $31.03 | $29.98 | $30.79 | $30.79 | 22,957,470 |
| 2024-02-07 | $30.13 | $30.21 | $29.45 | $30.18 | $30.18 | 22,134,410 |
| 2024-02-06 | $28.80 | $30.18 | $28.47 | $30.14 | $30.14 | 26,563,750 |
| 2024-02-05 | $27.98 | $29.30 | $27.72 | $29.03 | $29.03 | 23,906,410 |
| 2024-02-02 | $28.06 | $28.68 | $27.54 | $28.20 | $28.20 | 17,847,380 |
| 2024-02-01 | $28.41 | $28.60 | $27.88 | $28.06 | $28.06 | 17,142,010 |
| 2024-01-31 | $28.21 | $29.20 | $28.10 | $28.74 | $28.74 | 18,680,490 |
| 2024-01-30 | $28.70 | $29.29 | $28.45 | $28.46 | $28.46 | 15,774,460 |
| 2024-01-29 | $28.58 | $29.70 | $28.40 | $28.99 | $28.99 | 26,544,940 |
| 2024-01-26 | $28.12 | $28.77 | $27.91 | $28.62 | $28.62 | 22,186,180 |
| 2024-01-25 | $27.00 | $28.82 | $27.00 | $28.69 | $28.69 | 38,745,430 |
| 2024-01-24 | $25.65 | $27.07 | $25.62 | $26.95 | $26.95 | 28,052,710 |
| 2024-01-23 | $25.50 | $25.80 | $25.09 | $25.60 | $25.60 | 19,148,520 |
| 2024-01-22 | $25.88 | $26.40 | $25.45 | $25.84 | $25.84 | 20,941,680 |
| 2024-01-19 | $25.96 | $26.11 | $25.62 | $25.89 | $25.89 | 15,593,960 |
| 2024-01-18 | $25.80 | $26.15 | $25.18 | $26.06 | $26.06 | 23,363,960 |
| 2024-01-17 | $26.23 | $26.28 | $25.82 | $25.82 | $25.82 | 14,490,470 |
| 2024-01-16 | $25.83 | $26.40 | $25.73 | $26.38 | $26.38 | 15,435,120 |
| 2024-01-15 | $25.50 | $26.15 | $25.48 | $25.87 | $25.87 | 10,210,790 |
| 2024-01-12 | $25.80 | $25.90 | $25.45 | $25.72 | $25.72 | 11,133,980 |
| 2024-01-11 | $25.77 | $26.13 | $25.49 | $25.86 | $25.86 | 11,862,770 |
| 2024-01-10 | $26.21 | $26.31 | $25.70 | $25.80 | $25.80 | 13,998,690 |
| 2024-01-09 | $26.23 | $26.57 | $26.07 | $26.36 | $26.36 | 11,538,700 |
| 2024-01-08 | $26.71 | $26.97 | $26.18 | $26.24 | $26.24 | 14,522,910 |
| 2024-01-05 | $26.80 | $27.32 | $26.58 | $26.80 | $26.80 | 19,960,180 |
| 2024-01-04 | $28.00 | $28.18 | $26.50 | $26.85 | $26.85 | 27,071,260 |
| 2024-01-03 | $27.90 | $28.40 | $27.90 | $28.11 | $28.11 | 13,398,960 |
| 2024-01-02 | $28.35 | $28.39 | $27.97 | $27.99 | $27.99 | 14,337,160 |
| 2024-01-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-12-29 | $28.42 | $28.84 | $28.07 | $28.35 | $28.35 | 17,748,560 |
| 2023-12-28 | $27.29 | $28.80 | $27.18 | $28.58 | $28.58 | 21,473,380 |
| 2023-12-27 | $27.71 | $27.87 | $27.04 | $27.33 | $27.33 | 12,453,790 |
| 2023-12-26 | $27.44 | $27.68 | $27.25 | $27.65 | $27.65 | 8,079,010 |
| 2023-12-25 | $27.48 | $27.68 | $27.33 | $27.44 | $27.44 | 7,847,710 |
| 2023-12-22 | $27.36 | $27.70 | $27.19 | $27.53 | $27.53 | 10,956,100 |
| 2023-12-21 | $27.24 | $27.53 | $27.16 | $27.36 | $27.36 | 9,922,280 |
| 2023-12-20 | $27.80 | $27.85 | $27.30 | $27.30 | $27.30 | 7,403,890 |
| 2023-12-19 | $27.81 | $27.96 | $27.56 | $27.88 | $27.88 | 8,639,230 |
| 2023-12-18 | $27.80 | $27.98 | $27.51 | $27.80 | $27.80 | 8,229,170 |
| 2023-12-15 | $28.08 | $28.50 | $27.86 | $27.92 | $27.92 | 9,560,230 |
| 2023-12-14 | $28.41 | $28.57 | $27.98 | $28.00 | $28.00 | 10,021,040 |
| 2023-12-13 | $28.71 | $28.71 | $28.22 | $28.23 | $28.23 | 8,491,700 |
| 2023-12-12 | $28.63 | $28.98 | $28.45 | $28.80 | $28.80 | 9,095,500 |
| 2023-12-11 | $28.42 | $28.79 | $27.83 | $28.77 | $28.77 | 14,377,930 |
| 2023-12-08 | $28.67 | $29.00 | $28.40 | $28.49 | $28.49 | 11,495,880 |
| 2023-12-07 | $28.65 | $28.95 | $28.14 | $28.76 | $28.76 | 10,178,390 |
| 2023-12-06 | $28.61 | $28.98 | $28.53 | $28.65 | $28.65 | 12,431,240 |
| 2023-12-05 | $29.40 | $29.45 | $28.57 | $28.60 | $28.60 | 14,393,910 |
| 2023-12-04 | $30.10 | $30.37 | $29.36 | $29.45 | $29.45 | 13,021,790 |
| 2023-12-01 | $29.93 | $30.28 | $29.65 | $30.20 | $30.20 | 10,391,940 |
| 2023-11-30 | $30.06 | $30.35 | $29.79 | $30.04 | $30.04 | 10,496,740 |
| 2023-11-29 | $30.45 | $30.52 | $29.61 | $29.98 | $29.98 | 13,798,500 |
| 2023-11-28 | $30.60 | $30.93 | $30.45 | $30.53 | $30.53 | 7,527,450 |
| 2023-11-27 | $31.33 | $31.42 | $30.42 | $30.73 | $30.73 | 12,315,510 |
| 2023-11-24 | $31.75 | $31.98 | $31.30 | $31.37 | $31.37 | 8,306,270 |
| 2023-11-23 | $31.50 | $31.82 | $31.33 | $31.75 | $31.75 | 7,935,640 |
| 2023-11-22 | $31.46 | $31.70 | $31.41 | $31.43 | $31.43 | 6,765,400 |
| 2023-11-21 | $31.43 | $32.19 | $31.30 | $31.60 | $31.60 | 16,009,950 |
| 2023-11-20 | $31.60 | $31.84 | $31.22 | $31.36 | $31.36 | 13,735,890 |
| 2023-11-17 | $31.50 | $31.65 | $31.03 | $31.57 | $31.57 | 10,741,400 |
| 2023-11-16 | $31.78 | $31.91 | $31.41 | $31.62 | $31.62 | 9,430,540 |
| 2023-11-15 | $31.24 | $32.17 | $31.07 | $31.93 | $31.93 | 23,188,660 |
| 2023-11-14 | $31.32 | $31.55 | $30.80 | $30.94 | $30.94 | 22,514,660 |
| 2023-11-13 | $30.99 | $31.31 | $30.52 | $31.25 | $31.25 | 13,092,260 |
| 2023-11-10 | $32.00 | $32.10 | $30.70 | $30.90 | $30.90 | 25,996,490 |
| 2023-11-09 | $32.03 | $32.25 | $31.68 | $31.99 | $31.99 | 17,031,410 |
| 2023-11-08 | $32.49 | $32.82 | $31.92 | $32.11 | $32.11 | 16,830,510 |
| 2023-11-07 | $33.31 | $33.37 | $32.45 | $32.64 | $32.64 | 14,634,500 |
| 2023-11-06 | $32.98 | $33.70 | $32.77 | $33.49 | $33.49 | 19,028,610 |
| 2023-11-03 | $32.53 | $32.88 | $32.36 | $32.74 | $32.74 | 10,843,840 |
| 2023-11-02 | $33.13 | $33.28 | $32.43 | $32.53 | $32.53 | 10,800,220 |
| 2023-11-01 | $33.75 | $33.80 | $32.95 | $33.15 | $33.15 | 10,096,600 |
| 2023-10-31 | $33.00 | $33.66 | $32.90 | $33.60 | $33.60 | 12,154,620 |
| 2023-10-30 | $32.98 | $33.59 | $32.11 | $33.22 | $33.22 | 23,424,970 |
| 2023-10-27 | $32.38 | $34.00 | $31.69 | $33.50 | $33.50 | 31,063,550 |
| 2023-10-26 | $33.70 | $34.53 | $33.54 | $33.95 | $33.95 | 10,280,840 |
| 2023-10-25 | $35.00 | $35.10 | $33.91 | $33.93 | $33.93 | 11,752,010 |
| 2023-10-24 | $34.80 | $35.05 | $34.07 | $34.37 | $34.37 | 9,046,220 |
| 2023-10-23 | $34.00 | $35.35 | $33.92 | $34.87 | $34.87 | 11,641,550 |
| 2023-10-20 | $35.81 | $36.06 | $34.20 | $34.47 | $34.47 | 14,389,100 |
| 2023-10-19 | $37.36 | $37.50 | $35.84 | $36.00 | $36.00 | 14,757,050 |
| 2023-10-18 | $37.60 | $38.20 | $37.60 | $37.74 | $37.74 | 7,590,210 |
| 2023-10-17 | $37.63 | $38.34 | $37.52 | $37.96 | $37.96 | 9,253,810 |
| 2023-10-16 | $37.39 | $37.78 | $37.15 | $37.62 | $37.62 | 8,823,000 |
| 2023-10-13 | $37.55 | $37.55 | $36.95 | $37.48 | $37.48 | 9,497,430 |
| 2023-10-12 | $37.50 | $37.88 | $36.87 | $37.86 | $37.86 | 17,326,120 |
| 2023-10-11 | $35.85 | $36.43 | $35.82 | $36.27 | $36.27 | 7,226,340 |
| 2023-10-10 | $36.23 | $36.49 | $35.63 | $35.71 | $35.71 | 5,536,110 |
| 2023-10-09 | $36.00 | $36.31 | $35.59 | $36.09 | $36.09 | 7,013,150 |
| 2023-09-28 | $37.06 | $37.08 | $36.15 | $36.26 | $36.26 | 7,794,220 |
| 2023-09-27 | $37.33 | $37.40 | $36.74 | $36.93 | $36.93 | 7,434,090 |
| 2023-09-26 | $37.38 | $37.54 | $37.10 | $37.26 | $37.26 | 5,422,920 |
| 2023-09-25 | $37.03 | $37.56 | $36.62 | $37.24 | $37.24 | 11,977,690 |
| 2023-09-22 | $36.48 | $37.32 | $36.17 | $37.30 | $37.30 | 15,474,130 |
| 2023-09-21 | $36.56 | $36.99 | $36.37 | $36.80 | $36.80 | 9,529,310 |
| 2023-09-20 | $36.53 | $36.80 | $36.12 | $36.67 | $36.67 | 7,389,890 |
| 2023-09-19 | $35.90 | $36.81 | $35.72 | $36.67 | $36.67 | 9,289,160 |
| 2023-09-18 | $35.50 | $36.05 | $35.16 | $35.95 | $35.95 | 9,709,700 |
| 2023-09-15 | $36.08 | $36.30 | $35.36 | $35.64 | $35.64 | 9,897,170 |
| 2023-09-14 | $36.39 | $36.39 | $35.71 | $35.98 | $35.98 | 6,052,470 |
| 2023-09-13 | $36.01 | $36.58 | $35.91 | $36.10 | $36.10 | 7,392,440 |
| 2023-09-12 | $36.60 | $36.76 | $35.88 | $36.07 | $36.07 | 10,908,180 |
| 2023-09-11 | $37.00 | $37.42 | $36.59 | $36.86 | $36.86 | 11,354,550 |
| 2023-09-08 | $36.57 | $37.13 | $36.57 | $36.99 | $36.99 | 7,079,240 |
| 2023-09-07 | $36.99 | $37.17 | $36.66 | $36.74 | $36.74 | 7,885,530 |
| 2023-09-06 | $37.02 | $37.47 | $36.59 | $37.15 | $37.15 | 9,168,320 |
| 2023-09-05 | $37.90 | $37.90 | $36.95 | $37.17 | $37.17 | 11,261,960 |
| 2023-09-04 | $37.31 | $38.61 | $37.17 | $38.08 | $38.08 | 23,506,280 |
| 2023-09-01 | $35.99 | $37.65 | $35.99 | $37.33 | $37.33 | 26,778,120 |
| 2023-08-31 | $35.40 | $36.60 | $35.35 | $35.63 | $35.63 | 15,281,320 |
| 2023-08-30 | $35.40 | $35.97 | $34.99 | $35.48 | $35.48 | 16,965,090 |
| 2023-08-29 | $35.85 | $36.25 | $35.26 | $35.59 | $35.59 | 17,827,600 |
| 2023-08-28 | $38.20 | $38.38 | $35.53 | $35.66 | $35.66 | 23,723,340 |
| 2023-08-25 | $34.68 | $35.45 | $33.78 | $35.11 | $35.11 | 19,163,980 |
| 2023-08-24 | $34.36 | $35.38 | $34.07 | $34.71 | $34.71 | 20,425,710 |
| 2023-08-23 | $35.36 | $35.61 | $34.79 | $35.00 | $35.00 | 12,351,500 |
| 2023-08-22 | $34.82 | $35.75 | $34.76 | $35.45 | $35.45 | 14,814,800 |
| 2023-08-21 | $35.85 | $35.85 | $34.55 | $34.55 | $34.55 | 16,203,700 |
| 2023-08-18 | $35.24 | $37.20 | $35.24 | $36.11 | $36.11 | 24,523,050 |
| 2023-08-17 | $35.82 | $36.00 | $34.76 | $35.22 | $35.22 | 16,322,140 |
| 2023-08-16 | $36.12 | $36.75 | $35.90 | $35.97 | $35.97 | 10,401,830 |
| 2023-08-15 | $35.56 | $36.73 | $35.34 | $36.47 | $36.47 | 14,447,240 |
| 2023-08-14 | $35.30 | $35.80 | $35.02 | $35.48 | $35.48 | 12,991,120 |
| 2023-08-11 | $37.18 | $37.80 | $35.97 | $35.97 | $35.97 | 15,516,680 |
| 2023-08-10 | $37.02 | $37.38 | $36.68 | $37.14 | $37.14 | 8,150,220 |
| 2023-08-09 | $37.03 | $37.30 | $36.88 | $37.07 | $37.07 | 9,965,300 |
| 2023-08-08 | $37.09 | $37.81 | $36.49 | $37.12 | $37.12 | 14,384,770 |
| 2023-08-07 | $37.50 | $37.50 | $36.85 | $37.17 | $37.17 | 20,543,200 |
| 2023-08-04 | $38.26 | $39.28 | $37.79 | $37.98 | $37.98 | 38,515,920 |
| 2023-08-03 | $36.54 | $38.38 | $36.18 | $38.00 | $38.00 | 29,991,300 |
| 2023-08-02 | $36.28 | $37.77 | $36.20 | $36.57 | $36.57 | 22,165,230 |
| 2023-08-01 | $36.63 | $37.59 | $36.21 | $36.65 | $36.65 | 26,133,530 |
| 2023-07-31 | $36.52 | $37.58 | $36.49 | $36.67 | $36.67 | 41,780,610 |
| 2023-07-28 | $34.47 | $36.68 | $34.36 | $36.45 | $36.45 | 40,369,540 |
| 2023-07-27 | $33.80 | $35.24 | $33.65 | $34.47 | $34.47 | 28,481,790 |
| 2023-07-26 | $33.18 | $33.85 | $33.08 | $33.77 | $33.77 | 19,657,810 |
| 2023-07-25 | $32.49 | $33.63 | $32.34 | $33.50 | $33.50 | 51,829,310 |
| 2023-07-24 | $31.48 | $31.80 | $31.41 | $31.60 | $31.60 | 7,930,550 |
| 2023-07-21 | $31.88 | $31.88 | $31.24 | $31.66 | $31.66 | 16,911,150 |
| 2023-07-20 | $32.53 | $32.78 | $31.92 | $31.99 | $31.99 | 15,033,980 |
| 2023-07-19 | $32.69 | $32.84 | $32.41 | $32.59 | $32.59 | 9,394,500 |
| 2023-07-18 | $32.82 | $32.89 | $32.50 | $32.69 | $32.69 | 9,916,940 |
| 2023-07-17 | $33.82 | $33.96 | $32.53 | $32.81 | $32.81 | 20,798,790 |
| 2023-07-14 | $33.80 | $34.45 | $33.51 | $33.99 | $33.99 | 14,042,320 |
| 2023-07-13 | $33.85 | $33.88 | $33.51 | $33.69 | $33.69 | 17,115,200 |
| 2023-07-12 | $34.25 | $34.57 | $33.91 | $33.98 | $33.49 | 12,397,830 |
| 2023-07-11 | $34.57 | $34.57 | $34.10 | $34.19 | $33.70 | 10,495,310 |
| 2023-07-10 | $35.11 | $35.11 | $34.14 | $34.23 | $33.74 | 10,499,870 |
| 2023-07-07 | $35.19 | $35.33 | $34.40 | $34.77 | $34.27 | 13,281,310 |
| 2023-07-06 | $35.45 | $35.87 | $35.12 | $35.23 | $34.72 | 8,239,880 |
| 2023-07-05 | $35.78 | $35.82 | $35.33 | $35.40 | $34.89 | 4,751,020 |
| 2023-07-04 | $36.16 | $36.24 | $35.65 | $35.78 | $35.27 | 7,178,940 |
| 2023-07-03 | $34.82 | $36.32 | $34.79 | $36.23 | $35.71 | 19,483,650 |
| 2023-06-30 | $35.11 | $35.28 | $34.88 | $34.96 | $34.46 | 6,617,110 |
| 2023-06-29 | $35.36 | $35.50 | $34.52 | $35.19 | $34.69 | 8,489,720 |
| 2023-06-28 | $35.20 | $35.74 | $34.79 | $35.12 | $34.62 | 7,496,960 |
| 2023-06-27 | $34.98 | $35.32 | $34.75 | $35.18 | $34.68 | 11,136,770 |
| 2023-06-26 | $35.20 | $35.35 | $34.60 | $34.86 | $34.36 | 7,625,070 |
| 2023-06-21 | $35.90 | $36.14 | $35.45 | $35.45 | $34.94 | 8,324,030 |
| 2023-06-20 | $36.40 | $36.42 | $35.53 | $35.97 | $35.45 | 14,001,830 |
| 2023-06-19 | $37.80 | $37.80 | $36.12 | $36.48 | $35.96 | 26,873,010 |
| 2023-06-16 | $37.55 | $37.90 | $37.29 | $37.89 | $37.35 | 9,896,920 |
| 2023-06-15 | $38.30 | $38.66 | $37.37 | $37.76 | $37.22 | 11,900,820 |
| 2023-06-14 | $37.94 | $38.97 | $37.75 | $38.00 | $37.46 | 10,863,050 |
| 2023-06-13 | $37.55 | $37.94 | $37.46 | $37.94 | $37.40 | 6,796,650 |
| 2023-06-12 | $37.78 | $38.25 | $37.18 | $37.57 | $37.03 | 10,750,910 |
| 2023-06-09 | $38.32 | $38.99 | $37.72 | $37.88 | $37.88 | 11,232,390 |
| 2023-06-08 | $37.52 | $38.46 | $37.38 | $38.26 | $38.26 | 10,528,770 |
| 2023-06-07 | $37.50 | $38.23 | $37.46 | $37.68 | $37.68 | 9,983,480 |
| 2023-06-06 | $37.60 | $38.84 | $37.31 | $37.48 | $37.48 | 15,558,820 |
| 2023-06-05 | $38.29 | $38.35 | $37.50 | $37.71 | $37.71 | 9,679,110 |
| 2023-06-02 | $38.19 | $38.58 | $37.67 | $38.40 | $38.40 | 13,006,770 |
| 2023-06-01 | $37.40 | $38.20 | $37.16 | $37.80 | $37.80 | 13,006,320 |
| 2023-05-31 | $37.95 | $38.00 | $37.01 | $37.34 | $37.34 | 10,580,580 |
| 2023-05-30 | $37.12 | $38.78 | $37.12 | $38.05 | $38.05 | 14,726,340 |
| 2023-05-29 | $37.70 | $37.96 | $37.06 | $37.52 | $37.52 | 13,730,610 |
| 2023-05-26 | $37.49 | $38.44 | $36.74 | $37.70 | $37.70 | 14,599,120 |
| 2023-05-25 | $37.48 | $37.56 | $36.90 | $37.55 | $37.55 | 13,093,110 |
| 2023-05-24 | $39.17 | $39.17 | $37.36 | $37.50 | $37.50 | 22,922,800 |
| 2023-05-23 | $40.84 | $40.99 | $39.20 | $39.26 | $39.26 | 18,939,150 |
| 2023-05-22 | $41.18 | $42.15 | $40.31 | $40.95 | $40.95 | 14,594,580 |
| 2023-05-19 | $41.00 | $42.00 | $40.30 | $41.60 | $41.60 | 12,866,120 |
| 2023-05-18 | $40.01 | $42.00 | $39.70 | $41.16 | $41.16 | 19,913,450 |
| 2023-05-17 | $40.69 | $40.71 | $39.44 | $40.40 | $40.40 | 24,027,440 |
| 2023-05-16 | $42.19 | $42.19 | $40.51 | $41.19 | $41.19 | 26,925,010 |
| 2023-05-15 | $39.19 | $43.00 | $38.28 | $42.75 | $42.75 | 30,433,270 |
| 2023-05-12 | $38.83 | $40.00 | $38.16 | $39.19 | $39.19 | 18,553,400 |
| 2023-05-11 | $38.15 | $39.74 | $37.75 | $38.95 | $38.95 | 15,996,700 |
| 2023-05-10 | $38.43 | $38.44 | $37.52 | $38.00 | $38.00 | 17,570,230 |
| 2023-05-09 | $39.66 | $40.23 | $38.30 | $38.49 | $38.49 | 21,529,430 |
| 2023-05-08 | $38.80 | $40.40 | $38.70 | $39.66 | $39.66 | 20,130,640 |
| 2023-05-05 | $40.00 | $40.47 | $38.64 | $38.95 | $38.95 | 17,271,880 |
| 2023-05-04 | $38.55 | $40.47 | $37.55 | $40.16 | $40.16 | 27,350,540 |
| 2023-05-03 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-05-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-04-28 | $38.00 | $39.98 | $37.89 | $39.00 | $39.00 | 31,574,640 |
| 2023-04-27 | $36.21 | $38.73 | $36.21 | $38.47 | $38.47 | 32,675,910 |
| 2023-04-26 | $36.60 | $36.71 | $35.35 | $36.14 | $36.14 | 16,042,990 |
| 2023-04-25 | $36.28 | $37.13 | $36.15 | $36.89 | $36.89 | 13,636,860 |
| 2023-04-24 | $36.15 | $37.25 | $36.12 | $36.26 | $36.26 | 14,926,270 |
| 2023-04-21 | $36.95 | $36.97 | $35.80 | $35.95 | $35.95 | 15,537,890 |
| 2023-04-20 | $36.72 | $37.39 | $36.07 | $36.98 | $36.98 | 16,030,860 |
| 2023-04-19 | $36.85 | $37.50 | $36.56 | $36.73 | $36.73 | 16,573,520 |
| 2023-04-18 | $35.13 | $37.42 | $35.00 | $37.00 | $37.00 | 38,760,210 |
| 2023-04-17 | $33.63 | $35.21 | $33.29 | $35.20 | $35.20 | 21,794,790 |
| 2023-04-14 | $33.82 | $34.07 | $33.41 | $33.72 | $33.72 | 7,577,270 |
| 2023-04-13 | $33.50 | $34.10 | $33.45 | $33.73 | $33.73 | 9,568,180 |
| 2023-04-12 | $33.52 | $34.46 | $33.30 | $33.68 | $33.68 | 12,886,070 |
| 2023-04-11 | $33.90 | $34.09 | $33.25 | $33.41 | $33.41 | 10,102,680 |
| 2023-04-10 | $33.58 | $34.35 | $33.28 | $33.96 | $33.96 | 9,512,600 |
| 2023-04-07 | $33.29 | $33.95 | $33.11 | $33.59 | $33.59 | 6,871,030 |
| 2023-04-06 | $33.57 | $33.67 | $33.03 | $33.28 | $33.28 | 12,261,600 |
| 2023-04-05 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 0 |
| 2023-04-04 | $33.70 | $34.04 | $33.32 | $33.71 | $33.71 | 13,348,660 |
| 2023-04-03 | $33.19 | $33.93 | $33.19 | $33.65 | $33.65 | 9,597,580 |
| 2023-03-31 | $32.83 | $33.85 | $32.73 | $33.29 | $33.29 | 15,419,760 |
| 2023-03-30 | $33.53 | $33.78 | $32.01 | $32.89 | $32.89 | 23,050,630 |
| 2023-03-29 | $34.13 | $34.23 | $33.33 | $34.01 | $34.01 | 14,919,200 |
| 2023-03-28 | $34.25 | $34.46 | $33.71 | $33.81 | $33.81 | 12,814,220 |
| 2023-03-27 | $33.78 | $34.60 | $32.90 | $34.41 | $34.41 | 22,137,670 |
| 2023-03-24 | $34.43 | $34.43 | $33.68 | $33.77 | $33.77 | 10,727,430 |
| 2023-03-23 | $33.95 | $34.63 | $33.43 | $34.47 | $34.47 | 9,821,510 |
| 2023-03-22 | $34.33 | $34.55 | $33.82 | $33.90 | $33.90 | 9,076,560 |
| 2023-03-21 | $34.34 | $34.95 | $33.93 | $34.24 | $34.24 | 12,419,200 |
| 2023-03-20 | $34.32 | $35.30 | $34.12 | $34.33 | $34.33 | 15,288,580 |
| 2023-03-17 | $34.05 | $35.39 | $33.88 | $34.41 | $34.41 | 15,863,310 |
| 2023-03-16 | $34.10 | $34.24 | $33.69 | $33.72 | $33.72 | 8,238,890 |
| 2023-03-15 | $34.20 | $34.54 | $34.03 | $34.33 | $34.33 | 7,581,050 |
| 2023-03-14 | $35.11 | $35.11 | $33.69 | $33.96 | $33.96 | 15,007,510 |
| 2023-03-13 | $34.80 | $35.38 | $34.63 | $35.32 | $35.32 | 8,033,070 |
| 2023-03-10 | $34.68 | $35.30 | $34.65 | $34.71 | $34.71 | 8,264,740 |
| 2023-03-09 | $35.25 | $35.34 | $34.51 | $35.06 | $35.06 | 8,322,560 |
| 2023-03-08 | $35.42 | $35.45 | $34.67 | $35.10 | $35.10 | 13,355,360 |
| 2023-03-07 | $35.93 | $36.68 | $35.41 | $35.49 | $35.49 | 11,000,320 |
| 2023-03-06 | $36.70 | $36.80 | $35.61 | $36.03 | $36.03 | 16,056,340 |
| 2023-03-03 | $37.01 | $37.60 | $36.68 | $36.88 | $36.88 | 9,284,380 |
| 2023-03-02 | $36.72 | $37.15 | $36.70 | $37.01 | $37.01 | 6,879,200 |
| 2023-03-01 | $35.80 | $37.14 | $35.68 | $37.10 | $37.10 | 17,890,050 |
| 2023-02-28 | $35.60 | $35.91 | $35.40 | $35.77 | $35.77 | 10,580,930 |
| 2023-02-27 | $35.53 | $35.93 | $35.24 | $35.69 | $35.69 | 6,155,280 |
| 2023-02-24 | $35.96 | $35.98 | $35.39 | $35.53 | $35.53 | 11,238,880 |
| 2023-02-23 | $35.61 | $36.46 | $35.61 | $35.84 | $35.84 | 9,358,320 |
| 2023-02-22 | $35.98 | $36.10 | $35.61 | $35.85 | $35.85 | 9,487,770 |
| 2023-02-21 | $36.20 | $36.25 | $35.70 | $36.15 | $36.15 | 8,490,840 |
| 2023-02-20 | $34.46 | $36.26 | $34.42 | $36.18 | $36.18 | 21,261,970 |
| 2023-02-17 | $34.01 | $35.28 | $34.01 | $34.42 | $34.42 | 13,370,060 |
| 2023-02-16 | $34.60 | $35.38 | $34.26 | $34.42 | $34.42 | 12,649,360 |
| 2023-02-15 | $35.05 | $35.45 | $34.45 | $34.76 | $34.76 | 11,860,520 |
| 2023-02-14 | $34.61 | $35.23 | $34.31 | $35.23 | $35.23 | 13,997,140 |
| 2023-02-13 | $34.13 | $34.96 | $33.30 | $34.60 | $34.60 | 22,079,870 |
| 2023-02-10 | $34.14 | $34.30 | $33.86 | $34.23 | $34.23 | 9,115,910 |
| 2023-02-09 | $33.31 | $34.28 | $33.31 | $34.18 | $34.18 | 18,177,420 |
| 2023-02-08 | $33.65 | $33.98 | $33.28 | $33.41 | $33.41 | 10,055,860 |
| 2023-02-07 | $33.58 | $34.08 | $33.38 | $33.70 | $33.70 | 22,306,440 |
| 2023-02-06 | $33.08 | $33.50 | $32.79 | $33.49 | $33.49 | 18,765,480 |
| 2023-02-03 | $33.85 | $33.85 | $33.15 | $33.51 | $33.51 | 15,771,850 |
| 2023-02-02 | $33.88 | $34.08 | $33.35 | $33.89 | $33.89 | 20,307,050 |
| 2023-02-01 | $34.12 | $34.26 | $33.35 | $33.94 | $33.94 | 24,688,660 |
| 2023-01-31 | $34.86 | $35.23 | $33.96 | $34.04 | $34.04 | 19,794,680 |
| 2023-01-30 | $36.84 | $36.87 | $34.61 | $34.80 | $34.80 | 24,022,650 |
| 2023-01-20 | $36.18 | $36.48 | $35.75 | $36.10 | $36.10 | 12,987,310 |
| 2023-01-19 | $36.00 | $36.30 | $35.56 | $35.99 | $35.99 | 14,631,910 |
| 2023-01-18 | $35.92 | $36.31 | $35.70 | $36.20 | $36.20 | 13,123,580 |
| 2023-01-17 | $37.43 | $37.43 | $35.42 | $36.10 | $36.10 | 25,729,950 |
| 2023-01-16 | $38.04 | $38.39 | $37.35 | $37.43 | $37.43 | 19,053,010 |
| 2023-01-13 | $37.05 | $38.10 | $36.66 | $38.05 | $38.05 | 12,012,940 |
| 2023-01-12 | $37.26 | $37.26 | $36.58 | $37.12 | $37.12 | 10,107,250 |
| 2023-01-11 | $36.50 | $37.54 | $36.43 | $36.99 | $36.99 | 12,806,920 |
| 2023-01-10 | $37.29 | $37.29 | $36.25 | $36.40 | $36.40 | 15,005,410 |
| 2023-01-09 | $37.31 | $37.40 | $36.70 | $37.27 | $37.27 | 9,791,110 |
| 2023-01-06 | $37.91 | $37.98 | $36.98 | $37.03 | $37.03 | 10,011,570 |
| 2023-01-05 | $37.73 | $38.50 | $37.53 | $37.93 | $37.93 | 16,830,450 |
| 2023-01-04 | $36.98 | $37.78 | $36.42 | $37.73 | $37.73 | 13,055,830 |
| 2023-01-03 | $37.12 | $37.16 | $36.23 | $36.70 | $36.70 | 11,868,900 |
| 2023-01-02 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2022-12-30 | $36.92 | $37.45 | $36.62 | $37.12 | $37.12 | 10,247,200 |
| 2022-12-29 | $36.58 | $37.10 | $35.95 | $36.72 | $36.72 | 11,044,140 |
| 2022-12-28 | $36.56 | $37.28 | $36.40 | $36.95 | $36.95 | 10,552,020 |
| 2022-12-27 | $35.95 | $37.07 | $35.81 | $36.90 | $36.90 | 12,740,780 |
| 2022-12-26 | $36.42 | $36.48 | $35.28 | $35.59 | $35.59 | 14,771,840 |
| 2022-12-23 | $35.63 | $36.65 | $35.50 | $36.38 | $36.38 | 10,292,150 |
| 2022-12-22 | $35.48 | $36.76 | $35.48 | $35.85 | $35.85 | 9,320,700 |
| 2022-12-21 | $34.99 | $35.81 | $34.64 | $35.45 | $35.45 | 8,805,920 |
| 2022-12-20 | $34.94 | $35.29 | $34.35 | $34.76 | $34.76 | 15,546,980 |
| 2022-12-19 | $35.61 | $35.94 | $34.89 | $34.99 | $34.99 | 9,578,180 |
| 2022-12-16 | $34.97 | $36.15 | $34.97 | $35.63 | $35.63 | 12,127,880 |
| 2022-12-15 | $35.15 | $35.46 | $34.70 | $35.20 | $35.20 | 8,035,790 |
| 2022-12-14 | $35.53 | $35.71 | $35.00 | $35.39 | $35.39 | 8,321,330 |
| 2022-12-13 | $35.44 | $35.75 | $35.31 | $35.46 | $35.46 | 7,460,440 |
| 2022-12-12 | $36.03 | $36.09 | $35.12 | $35.35 | $35.35 | 13,375,980 |
| 2022-12-09 | $36.00 | $36.52 | $35.65 | $36.20 | $36.20 | 13,159,310 |
| 2022-12-08 | $36.01 | $36.54 | $35.88 | $36.36 | $36.36 | 14,474,010 |
| 2022-12-07 | $36.36 | $36.68 | $35.34 | $36.12 | $36.12 | 23,101,120 |
| 2022-12-06 | $36.88 | $37.17 | $36.00 | $36.85 | $36.85 | 17,148,450 |
| 2022-12-05 | $35.71 | $37.15 | $35.52 | $37.10 | $37.10 | 27,228,870 |
| 2022-12-01 | $36.33 | $37.19 | $35.36 | $35.58 | $35.58 | 26,751,430 |
| 2022-11-30 | $35.32 | $36.36 | $35.21 | $36.15 | $36.15 | 26,335,530 |
| 2022-11-29 | $33.56 | $36.00 | $33.56 | $35.78 | $35.78 | 35,585,710 |
| 2022-11-28 | $33.10 | $33.70 | $32.75 | $33.37 | $33.37 | 15,474,030 |
| 2022-11-25 | $32.30 | $33.78 | $32.25 | $33.62 | $33.62 | 17,966,450 |
| 2022-11-24 | $32.77 | $33.18 | $32.41 | $32.50 | $32.50 | 9,757,720 |
| 2022-11-23 | $32.47 | $33.58 | $32.31 | $32.74 | $32.74 | 21,894,890 |
| 2022-11-22 | $31.40 | $33.30 | $31.07 | $32.76 | $32.76 | 20,347,870 |
| 2022-11-21 | $32.07 | $32.07 | $30.82 | $31.37 | $31.37 | 17,920,220 |
| 2022-11-18 | $32.23 | $32.72 | $32.03 | $32.10 | $32.10 | 7,626,160 |
| 2022-11-17 | $31.78 | $32.38 | $31.60 | $32.21 | $32.21 | 10,475,210 |
| 2022-11-16 | $32.34 | $32.58 | $31.73 | $31.76 | $31.76 | 10,676,520 |
| 2022-11-15 | $32.52 | $33.34 | $32.16 | $32.50 | $32.50 | 22,333,720 |
| 2022-11-14 | $31.70 | $33.00 | $31.70 | $32.49 | $32.49 | 27,861,510 |
| 2022-11-11 | $30.85 | $31.60 | $30.21 | $31.38 | $31.38 | 17,544,350 |
| 2022-11-10 | $29.64 | $30.06 | $29.29 | $30.03 | $30.03 | 7,128,530 |
| 2022-11-09 | $30.00 | $30.21 | $29.70 | $29.70 | $29.70 | 5,743,400 |
| 2022-11-08 | $29.92 | $30.20 | $29.60 | $30.15 | $30.15 | 7,649,100 |
| 2022-11-07 | $29.22 | $30.30 | $29.06 | $29.98 | $29.98 | 12,627,710 |
| 2022-11-04 | $27.65 | $29.85 | $27.65 | $29.46 | $29.46 | 21,216,020 |
| 2022-11-03 | $27.60 | $27.99 | $27.32 | $27.81 | $27.81 | 9,243,020 |
| 2022-11-02 | $28.00 | $28.00 | $27.48 | $27.71 | $27.71 | 10,566,680 |
| 2022-11-01 | $26.79 | $28.08 | $26.64 | $28.05 | $28.05 | 16,635,790 |
| 2022-10-31 | $27.10 | $27.10 | $26.30 | $26.60 | $26.60 | 15,982,280 |
| 2022-10-28 | $27.61 | $28.11 | $27.08 | $27.26 | $27.26 | 11,362,540 |
| 2022-10-27 | $28.30 | $28.44 | $27.91 | $27.95 | $27.95 | 10,521,440 |
| 2022-10-26 | $28.59 | $28.80 | $28.08 | $28.26 | $28.26 | 10,891,950 |
| 2022-10-25 | $28.47 | $28.81 | $28.13 | $28.54 | $28.54 | 11,470,220 |
| 2022-10-24 | $29.40 | $29.65 | $28.10 | $28.28 | $28.28 | 18,707,400 |
| 2022-10-21 | $30.05 | $30.16 | $29.24 | $29.37 | $29.37 | 7,982,050 |
| 2022-10-20 | $29.42 | $30.30 | $29.41 | $29.81 | $29.81 | 11,434,840 |
| 2022-10-19 | $30.29 | $30.38 | $29.36 | $29.56 | $29.56 | 14,731,160 |
| 2022-10-18 | $31.81 | $32.00 | $30.00 | $30.30 | $30.30 | 18,177,570 |
| 2022-10-17 | $30.98 | $32.03 | $30.68 | $31.72 | $31.72 | 11,336,960 |
| 2022-10-14 | $32.39 | $32.65 | $31.20 | $31.25 | $31.25 | 17,512,270 |
| 2022-10-13 | $32.15 | $32.60 | $31.45 | $32.43 | $32.43 | 19,124,120 |
| 2022-10-12 | $31.02 | $32.16 | $30.76 | $32.14 | $32.14 | 14,459,380 |
| 2022-10-11 | $31.18 | $31.50 | $30.58 | $30.84 | $30.84 | 11,296,230 |
| 2022-10-10 | $31.30 | $31.77 | $30.75 | $31.19 | $31.19 | 11,968,380 |
| 2022-09-30 | $31.76 | $32.00 | $31.16 | $31.63 | $31.63 | 11,126,890 |
| 2022-09-29 | $31.39 | $32.03 | $31.30 | $31.77 | $31.77 | 10,717,890 |
| 2022-09-28 | $31.07 | $31.88 | $30.67 | $31.48 | $31.48 | 16,646,340 |
| 2022-09-27 | $30.82 | $31.50 | $30.60 | $31.10 | $31.10 | 9,747,070 |
| 2022-09-26 | $30.79 | $31.60 | $30.67 | $30.82 | $30.82 | 15,015,560 |
| 2022-09-23 | $29.82 | $31.30 | $29.78 | $30.88 | $30.88 | 15,791,740 |
| 2022-09-22 | $29.64 | $30.11 | $29.52 | $29.91 | $29.91 | 8,182,520 |
| 2022-09-21 | $29.93 | $30.23 | $29.51 | $29.82 | $29.82 | 10,276,470 |
| 2022-09-20 | $30.88 | $30.88 | $29.58 | $29.84 | $29.84 | 18,052,200 |
| 2022-09-19 | $31.01 | $31.41 | $30.17 | $30.86 | $30.86 | 14,323,180 |
| 2022-09-16 | $31.71 | $31.90 | $30.95 | $31.06 | $31.06 | 17,862,160 |
| 2022-09-15 | $31.52 | $32.08 | $31.52 | $31.74 | $31.74 | 12,688,330 |
| 2022-09-14 | $31.00 | $31.84 | $30.98 | $31.63 | $31.63 | 10,297,940 |
| 2022-09-13 | $31.47 | $32.09 | $30.90 | $31.46 | $31.46 | 13,194,430 |
| 2022-09-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-09-09 | $30.59 | $31.77 | $30.47 | $31.50 | $31.50 | 22,576,990 |
| 2022-09-08 | $30.25 | $31.25 | $30.13 | $30.76 | $30.76 | 12,214,240 |
| 2022-09-07 | $30.23 | $30.56 | $29.90 | $30.25 | $30.25 | 7,994,550 |
| 2022-09-06 | $30.00 | $30.54 | $29.85 | $30.34 | $30.34 | 12,976,440 |
| 2022-09-05 | $29.43 | $30.11 | $29.25 | $29.86 | $29.86 | 11,720,670 |
| 2022-09-02 | $30.41 | $30.60 | $29.37 | $29.70 | $29.70 | 22,321,020 |
| 2022-09-01 | $30.30 | $31.11 | $30.18 | $30.45 | $30.45 | 15,678,760 |
| 2022-08-31 | $29.23 | $30.82 | $29.17 | $30.70 | $30.70 | 26,817,940 |
| 2022-08-30 | $28.95 | $29.69 | $28.70 | $29.50 | $29.50 | 14,019,290 |
| 2022-08-29 | $29.36 | $29.70 | $28.51 | $29.02 | $29.02 | 13,149,080 |
| 2022-08-26 | $28.89 | $29.99 | $28.28 | $29.44 | $29.44 | 22,427,500 |
| 2022-08-25 | $28.20 | $29.40 | $27.87 | $29.20 | $29.20 | 33,421,560 |
| 2022-08-24 | $27.33 | $28.95 | $27.25 | $28.30 | $28.30 | 31,887,650 |
| 2022-08-23 | $27.09 | $27.41 | $26.70 | $26.96 | $26.96 | 8,132,670 |
| 2022-08-22 | $27.17 | $27.43 | $26.93 | $27.07 | $27.07 | 8,261,280 |
| 2022-08-19 | $26.99 | $27.70 | $26.92 | $27.17 | $27.17 | 10,681,630 |
| 2022-08-18 | $27.58 | $27.59 | $27.02 | $27.14 | $27.14 | 10,379,840 |
| 2022-08-17 | $26.76 | $27.75 | $26.53 | $27.69 | $27.69 | 15,031,610 |
| 2022-08-16 | $27.20 | $27.34 | $26.71 | $26.77 | $26.77 | 10,120,740 |
| 2022-08-15 | $27.62 | $27.87 | $27.00 | $27.18 | $27.18 | 12,512,190 |
| 2022-08-12 | $27.00 | $28.33 | $26.99 | $27.95 | $27.95 | 17,792,510 |
| 2022-08-11 | $26.24 | $27.83 | $26.02 | $27.51 | $27.51 | 22,798,830 |
| 2022-08-10 | $26.30 | $26.41 | $25.81 | $26.00 | $26.00 | 6,517,650 |
| 2022-08-09 | $26.59 | $26.62 | $26.27 | $26.29 | $26.29 | 5,734,950 |
| 2022-08-08 | $26.62 | $27.00 | $26.30 | $26.50 | $26.50 | 6,891,540 |
| 2022-08-05 | $26.68 | $26.97 | $26.41 | $26.84 | $26.84 | 7,433,770 |
| 2022-08-04 | $26.40 | $26.68 | $26.22 | $26.53 | $26.53 | 6,808,290 |
| 2022-08-03 | $26.80 | $26.86 | $26.00 | $26.09 | $26.09 | 10,566,890 |
| 2022-08-02 | $27.17 | $27.18 | $26.31 | $26.55 | $26.55 | 13,576,370 |
| 2022-08-01 | $27.58 | $27.68 | $27.10 | $27.48 | $27.48 | 9,492,240 |
| 2022-07-29 | $28.07 | $28.53 | $27.71 | $27.87 | $27.87 | 6,799,980 |
| 2022-07-28 | $28.21 | $28.79 | $28.08 | $28.10 | $28.10 | 7,393,630 |
| 2022-07-27 | $28.15 | $28.33 | $27.92 | $27.98 | $27.98 | 3,928,830 |
| 2022-07-26 | $28.20 | $28.64 | $28.08 | $28.37 | $28.37 | 5,329,470 |
| 2022-07-25 | $28.20 | $28.36 | $27.90 | $28.18 | $28.18 | 5,181,300 |
| 2022-07-22 | $28.21 | $28.65 | $27.80 | $28.22 | $28.22 | 8,473,020 |
| 2022-07-21 | $28.90 | $28.90 | $28.12 | $28.20 | $28.20 | 7,925,720 |
| 2022-07-20 | $28.58 | $29.09 | $28.51 | $28.93 | $28.93 | 10,282,200 |
| 2022-07-19 | $28.74 | $28.78 | $28.21 | $28.48 | $28.48 | 7,082,660 |
| 2022-07-18 | $27.70 | $29.10 | $27.70 | $28.80 | $28.80 | 10,771,120 |
| 2022-07-15 | $28.46 | $28.90 | $27.99 | $27.99 | $27.99 | 9,188,220 |
| 2022-07-14 | $28.93 | $28.93 | $28.19 | $28.46 | $28.46 | 11,040,710 |
| 2022-07-13 | $29.86 | $30.02 | $29.16 | $29.42 | $28.77 | 11,156,880 |
| 2022-07-12 | $30.06 | $30.26 | $29.68 | $29.86 | $29.20 | 8,471,750 |
| 2022-07-11 | $30.23 | $30.51 | $29.92 | $30.03 | $29.37 | 11,133,000 |
| 2022-07-08 | $30.22 | $30.70 | $30.10 | $30.25 | $29.58 | 7,291,400 |
| 2022-07-07 | $30.40 | $30.78 | $30.14 | $30.16 | $29.50 | 8,724,990 |
| 2022-07-06 | $30.84 | $30.88 | $30.11 | $30.50 | $29.83 | 11,759,070 |
| 2022-07-05 | $30.50 | $31.28 | $30.42 | $30.84 | $30.16 | 15,751,760 |
| 2022-07-04 | $31.00 | $31.29 | $30.03 | $30.52 | $29.85 | 16,728,490 |
| 2022-07-01 | $31.17 | $31.56 | $30.69 | $31.00 | $30.32 | 8,841,930 |
| 2022-06-30 | $30.51 | $31.59 | $30.36 | $31.08 | $30.40 | 16,161,300 |
| 2022-06-29 | $30.28 | $31.10 | $30.20 | $30.51 | $29.84 | 24,679,250 |
| 2022-06-28 | $31.32 | $31.39 | $30.03 | $30.42 | $29.75 | 32,056,350 |
| 2022-06-27 | $31.80 | $31.84 | $30.92 | $31.45 | $30.76 | 18,932,560 |
| 2022-06-24 | $31.08 | $32.58 | $30.85 | $31.77 | $31.07 | 28,716,650 |
| 2022-06-23 | $29.80 | $31.80 | $29.80 | $31.35 | $30.66 | 29,761,980 |
| 2022-06-22 | $29.75 | $30.40 | $29.46 | $29.92 | $29.26 | 23,153,310 |
| 2022-06-21 | $28.77 | $30.99 | $28.60 | $30.10 | $29.44 | 39,851,120 |
| 2022-06-20 | $28.15 | $29.38 | $28.04 | $28.88 | $28.24 | 28,064,760 |
| 2022-06-17 | $27.28 | $29.29 | $27.28 | $28.40 | $28.40 | 34,482,390 |
| 2022-06-16 | $28.85 | $28.88 | $27.58 | $27.96 | $27.96 | 49,550,610 |
| 2022-06-15 | $26.29 | $28.85 | $26.25 | $28.85 | $28.85 | 57,403,460 |
| 2022-06-14 | $24.98 | $26.30 | $24.68 | $26.23 | $26.23 | 17,777,060 |
| 2022-06-13 | $25.36 | $25.49 | $24.97 | $25.14 | $25.14 | 9,728,640 |
| 2022-06-10 | $25.15 | $25.76 | $24.97 | $25.66 | $25.66 | 17,453,920 |
| 2022-06-09 | $25.20 | $25.70 | $25.12 | $25.43 | $25.43 | 15,379,760 |
| 2022-06-08 | $25.10 | $25.34 | $24.80 | $25.17 | $25.17 | 10,272,940 |
| 2022-06-07 | $25.07 | $25.32 | $24.90 | $25.13 | $25.13 | 10,087,190 |
| 2022-06-06 | $25.00 | $25.13 | $24.67 | $25.06 | $25.06 | 9,678,880 |
| 2022-06-02 | $24.66 | $25.15 | $24.55 | $25.12 | $25.12 | 8,465,760 |
| 2022-06-01 | $24.83 | $24.98 | $24.60 | $24.80 | $24.80 | 5,866,280 |
| 2022-05-31 | $24.26 | $24.97 | $24.23 | $24.85 | $24.85 | 11,580,040 |
| 2022-05-30 | $24.43 | $24.63 | $24.33 | $24.46 | $24.46 | 6,849,280 |
| 2022-05-27 | $24.36 | $24.56 | $24.30 | $24.41 | $24.41 | 7,040,590 |
| 2022-05-26 | $24.21 | $24.38 | $23.92 | $24.30 | $24.30 | 9,461,490 |
| 2022-05-25 | $24.60 | $24.60 | $24.06 | $24.20 | $24.20 | 10,759,130 |
| 2022-05-24 | $24.78 | $25.03 | $24.46 | $24.48 | $24.48 | 8,628,620 |
| 2022-05-23 | $24.92 | $24.95 | $24.61 | $24.81 | $24.81 | 5,586,180 |
| 2022-05-20 | $24.64 | $24.95 | $24.53 | $24.92 | $24.92 | 7,855,540 |
| 2022-05-19 | $24.53 | $24.76 | $24.26 | $24.52 | $24.52 | 7,928,040 |
| 2022-05-18 | $25.18 | $25.20 | $24.70 | $24.81 | $24.81 | 6,443,940 |
| 2022-05-17 | $25.06 | $25.18 | $24.90 | $25.15 | $25.15 | 5,040,660 |
| 2022-05-16 | $25.39 | $25.50 | $25.01 | $25.06 | $25.06 | 4,245,460 |
| 2022-05-13 | $25.36 | $25.69 | $25.15 | $25.28 | $25.28 | 4,103,800 |
| 2022-05-12 | $25.21 | $25.46 | $25.05 | $25.25 | $25.25 | 5,168,500 |
| 2022-05-11 | $25.55 | $25.79 | $25.25 | $25.40 | $25.40 | 7,233,200 |
| 2022-05-10 | $25.21 | $25.98 | $25.21 | $25.55 | $25.55 | 6,342,580 |
| 2022-05-09 | $25.00 | $25.61 | $24.80 | $25.59 | $25.59 | 6,275,210 |
| 2022-05-06 | $25.22 | $25.49 | $24.91 | $25.10 | $25.10 | 5,103,980 |
| 2022-05-05 | $25.30 | $25.95 | $25.20 | $25.55 | $25.55 | 7,697,610 |
| 2022-05-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-05-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-04-29 | $24.70 | $25.48 | $24.53 | $25.45 | $25.45 | 9,818,710 |
| 2022-04-28 | $24.36 | $24.76 | $24.19 | $24.50 | $24.50 | 9,648,070 |
| 2022-04-27 | $24.61 | $25.28 | $24.51 | $25.02 | $25.02 | 10,800,040 |
| 2022-04-26 | $25.30 | $25.50 | $24.28 | $24.73 | $24.73 | 14,820,540 |
| 2022-04-25 | $25.81 | $26.32 | $25.25 | $25.30 | $25.30 | 11,658,720 |
| 2022-04-22 | $25.70 | $26.73 | $25.65 | $26.50 | $26.50 | 10,347,490 |
| 2022-04-21 | $25.45 | $26.36 | $25.32 | $25.88 | $25.88 | 9,865,650 |
| 2022-04-20 | $25.98 | $26.10 | $25.32 | $25.60 | $25.60 | 7,780,620 |
| 2022-04-19 | $26.23 | $26.28 | $25.73 | $25.95 | $25.95 | 5,393,050 |
| 2022-04-18 | $26.72 | $26.85 | $25.94 | $26.18 | $26.18 | 9,343,660 |
| 2022-04-15 | $26.68 | $27.14 | $26.62 | $26.93 | $26.93 | 7,204,480 |
| 2022-04-14 | $27.10 | $27.19 | $26.62 | $26.95 | $26.95 | 6,879,500 |
| 2022-04-13 | $26.93 | $27.23 | $26.75 | $26.86 | $26.86 | 6,403,720 |
| 2022-04-12 | $26.51 | $27.30 | $26.50 | $27.16 | $27.16 | 10,251,430 |
| 2022-04-11 | $26.79 | $27.01 | $26.40 | $26.49 | $26.49 | 8,015,850 |
| 2022-04-08 | $26.49 | $27.14 | $26.35 | $27.06 | $27.06 | 9,228,990 |
| 2022-04-07 | $27.18 | $27.31 | $26.46 | $26.51 | $26.51 | 13,947,110 |
| 2022-04-06 | $26.97 | $27.35 | $26.85 | $27.18 | $27.18 | 10,788,900 |
| 2022-04-05 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-04-04 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-04-01 | $26.07 | $27.18 | $25.93 | $27.11 | $27.11 | 17,288,390 |
| 2022-03-31 | $25.90 | $26.70 | $25.78 | $26.24 | $26.24 | 12,552,090 |
| 2022-03-30 | $25.18 | $26.07 | $25.18 | $26.00 | $26.00 | 12,918,470 |
| 2022-03-29 | $25.35 | $25.43 | $24.95 | $24.98 | $24.98 | 4,088,680 |
| 2022-03-28 | $24.90 | $25.35 | $24.50 | $25.28 | $25.28 | 8,188,900 |
| 2022-03-25 | $25.60 | $26.00 | $25.31 | $25.32 | $25.32 | 8,794,790 |
| 2022-03-24 | $25.48 | $25.86 | $25.31 | $25.54 | $25.54 | 5,937,670 |
| 2022-03-23 | $25.80 | $25.98 | $25.50 | $25.70 | $25.70 | 6,545,970 |
| 2022-03-22 | $25.20 | $26.02 | $25.02 | $25.83 | $25.83 | 9,179,080 |
| 2022-03-21 | $26.37 | $26.37 | $25.61 | $25.81 | $25.81 | 13,472,600 |
| 2022-03-18 | $25.55 | $27.12 | $25.42 | $26.48 | $26.48 | 36,572,740 |
| 2022-03-17 | $25.40 | $26.16 | $25.02 | $25.68 | $25.68 | 15,379,170 |
| 2022-03-16 | $24.30 | $25.21 | $23.78 | $25.01 | $25.01 | 14,280,640 |
| 2022-03-15 | $25.50 | $25.56 | $24.11 | $24.12 | $24.12 | 12,933,770 |
| 2022-03-14 | $25.80 | $25.96 | $25.58 | $25.65 | $25.65 | 6,475,200 |
| 2022-03-11 | $25.50 | $26.21 | $25.19 | $26.10 | $26.10 | 9,537,460 |
| 2022-03-10 | $26.45 | $26.56 | $25.86 | $25.93 | $25.93 | 8,769,550 |
| 2022-03-09 | $26.80 | $26.95 | $24.97 | $25.94 | $25.94 | 16,899,260 |
| 2022-03-08 | $27.78 | $27.93 | $26.61 | $26.80 | $26.80 | 13,231,170 |
| 2022-03-07 | $28.39 | $28.41 | $27.65 | $27.80 | $27.80 | 12,826,360 |
| 2022-03-04 | $28.60 | $28.74 | $28.23 | $28.68 | $28.68 | 9,044,730 |
| 2022-03-03 | $29.01 | $29.18 | $28.72 | $28.82 | $28.82 | 6,161,410 |
| 2022-03-02 | $29.06 | $29.18 | $28.80 | $28.93 | $28.93 | 6,098,220 |
| 2022-03-01 | $28.93 | $29.34 | $28.69 | $29.29 | $29.29 | 9,358,110 |
| 2022-02-28 | $28.98 | $29.05 | $28.52 | $28.78 | $28.78 | 7,460,960 |
| 2022-02-25 | $28.86 | $29.17 | $28.80 | $28.93 | $28.93 | 7,846,740 |
| 2022-02-24 | $29.67 | $29.70 | $28.66 | $28.94 | $28.94 | 16,366,100 |
| 2022-02-23 | $29.98 | $30.03 | $29.69 | $29.83 | $29.83 | 9,048,320 |
| 2022-02-22 | $29.90 | $30.03 | $29.55 | $29.97 | $29.97 | 10,061,650 |
| 2022-02-21 | $30.50 | $30.50 | $29.63 | $30.17 | $30.17 | 13,829,900 |
| 2022-02-18 | $30.15 | $30.94 | $30.13 | $30.55 | $30.55 | 9,416,810 |
| 2022-02-17 | $30.41 | $30.85 | $30.16 | $30.43 | $30.43 | 9,994,390 |
| 2022-02-16 | $30.88 | $31.06 | $30.65 | $30.76 | $30.76 | 8,425,220 |
| 2022-02-15 | $30.71 | $31.05 | $30.44 | $30.70 | $30.70 | 10,523,590 |
| 2022-02-14 | $31.58 | $31.80 | $30.71 | $30.80 | $30.80 | 19,474,720 |
| 2022-02-11 | $29.44 | $31.88 | $29.40 | $31.60 | $31.60 | 48,688,280 |
| 2022-02-10 | $28.80 | $29.54 | $28.58 | $29.44 | $29.44 | 10,662,400 |
| 2022-02-09 | $28.85 | $29.17 | $28.68 | $28.84 | $28.84 | 6,030,070 |
| 2022-02-08 | $28.25 | $28.99 | $28.16 | $28.85 | $28.85 | 8,964,640 |
| 2022-02-07 | $27.93 | $28.46 | $27.70 | $28.20 | $28.20 | 6,547,030 |
| 2022-02-04 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-02-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-02-02 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-02-01 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-01-28 | $28.20 | $28.34 | $27.52 | $27.56 | $27.56 | 7,927,120 |
| 2022-01-27 | $28.41 | $28.52 | $28.00 | $28.02 | $28.02 | 7,376,670 |
| 2022-01-26 | $28.60 | $28.83 | $28.41 | $28.65 | $28.65 | 6,034,600 |
| 2022-01-25 | $29.07 | $29.19 | $28.55 | $28.55 | $28.55 | 7,998,890 |
| 2022-01-24 | $29.54 | $29.59 | $29.06 | $29.19 | $29.19 | 5,594,000 |
| 2022-01-21 | $29.71 | $29.98 | $29.37 | $29.54 | $29.54 | 6,966,700 |
| 2022-01-20 | $29.17 | $29.92 | $29.12 | $29.76 | $29.76 | 13,327,260 |
| 2022-01-19 | $29.03 | $29.37 | $29.03 | $29.16 | $29.16 | 5,583,720 |
| 2022-01-18 | $29.00 | $29.25 | $28.85 | $29.05 | $29.05 | 6,262,790 |
| 2022-01-17 | $28.92 | $29.12 | $28.73 | $28.88 | $28.88 | 8,576,300 |
| 2022-01-14 | $30.00 | $30.00 | $29.00 | $29.00 | $29.00 | 13,801,900 |
| 2022-01-13 | $30.09 | $30.60 | $30.00 | $30.03 | $30.03 | 7,651,420 |
| 2022-01-12 | $30.25 | $30.30 | $29.85 | $30.10 | $30.10 | 6,510,760 |
| 2022-01-11 | $29.90 | $30.50 | $29.80 | $30.16 | $30.16 | 9,821,610 |
| 2022-01-10 | $30.14 | $30.15 | $29.50 | $30.01 | $30.01 | 16,167,240 |
| 2022-01-07 | $30.30 | $30.93 | $30.19 | $30.54 | $30.54 | 11,620,120 |
| 2022-01-06 | $30.48 | $30.74 | $30.15 | $30.19 | $30.19 | 7,887,770 |
| 2022-01-05 | $30.32 | $30.95 | $30.25 | $30.53 | $30.53 | 13,322,230 |
| 2022-01-04 | $30.03 | $30.43 | $29.68 | $30.31 | $30.31 | 10,470,300 |
| 2022-01-03 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2021-12-31 | $30.33 | $30.45 | $30.08 | $30.09 | $30.09 | 5,763,200 |
| 2021-12-30 | $30.21 | $30.45 | $30.16 | $30.18 | $30.18 | 5,431,360 |
| 2021-12-29 | $30.66 | $30.66 | $30.18 | $30.30 | $30.30 | 5,540,220 |
| 2021-12-28 | $30.28 | $30.59 | $30.27 | $30.37 | $30.37 | 8,298,900 |
| 2021-12-27 | $30.20 | $30.41 | $30.08 | $30.27 | $30.27 | 5,853,430 |
| 2021-12-24 | $29.99 | $30.23 | $29.71 | $30.14 | $30.14 | 7,341,640 |
| 2021-12-23 | $29.89 | $30.07 | $29.72 | $29.98 | $29.98 | 5,136,340 |
| 2021-12-22 | $30.28 | $30.35 | $29.83 | $29.94 | $29.94 | 7,828,800 |
| 2021-12-21 | $29.98 | $30.35 | $29.98 | $30.25 | $30.25 | 6,864,820 |
| 2021-12-20 | $29.93 | $30.30 | $29.82 | $30.01 | $30.01 | 8,751,870 |
| 2021-12-17 | $30.03 | $30.23 | $29.88 | $29.93 | $29.93 | 6,805,470 |
| 2021-12-16 | $29.89 | $30.17 | $29.84 | $30.10 | $30.10 | 6,187,940 |
| 2021-12-15 | $29.97 | $30.20 | $29.81 | $29.92 | $29.92 | 5,975,310 |
| 2021-12-14 | $30.20 | $30.36 | $29.90 | $30.17 | $30.17 | 8,638,910 |
| 2021-12-13 | $30.51 | $31.00 | $30.27 | $30.30 | $30.30 | 13,711,000 |
| 2021-12-10 | $30.27 | $30.55 | $30.12 | $30.40 | $30.40 | 11,277,530 |
| 2021-12-09 | $29.99 | $30.89 | $29.81 | $30.47 | $30.47 | 19,516,310 |
| 2021-12-08 | $29.80 | $29.90 | $29.45 | $29.90 | $29.90 | 10,582,820 |
| 2021-12-07 | $29.67 | $29.97 | $29.36 | $29.80 | $29.80 | 11,318,870 |
| 2021-12-06 | $29.61 | $29.88 | $29.36 | $29.44 | $29.44 | 12,904,480 |
| 2021-12-03 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 6,119,630 |
| 2021-12-02 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 7,791,090 |
| 2021-12-01 | $29.10 | $29.40 | $29.02 | $29.33 | $29.33 | 6,844,140 |
| 2021-11-30 | $28.86 | $29.55 | $28.72 | $29.55 | $29.55 | 7,069,980 |
| 2021-11-29 | $28.70 | $28.98 | $28.60 | $28.82 | $28.82 | 5,869,190 |
| 2021-11-26 | $29.25 | $29.36 | $28.90 | $28.93 | $28.93 | 8,143,840 |
| 2021-11-25 | $29.47 | $29.49 | $29.22 | $29.40 | $29.40 | 4,768,210 |
| 2021-11-24 | $29.80 | $29.80 | $29.14 | $29.56 | $29.56 | 7,492,000 |
| 2021-11-23 | $29.47 | $29.92 | $29.35 | $29.47 | $29.47 | 8,868,810 |
| 2021-11-22 | $29.50 | $29.61 | $29.32 | $29.47 | $29.47 | 5,033,820 |
| 2021-11-19 | $29.01 | $29.69 | $28.96 | $29.51 | $29.51 | 8,816,490 |
| 2021-11-18 | $29.15 | $29.35 | $29.03 | $29.10 | $29.10 | 5,841,920 |
| 2021-11-17 | $29.12 | $29.50 | $29.12 | $29.28 | $29.28 | 7,389,400 |
| 2021-11-16 | $29.38 | $29.58 | $29.12 | $29.36 | $29.36 | 9,967,170 |
| 2021-11-15 | $29.29 | $29.45 | $28.97 | $29.21 | $29.21 | 6,073,430 |
| 2021-11-12 | $29.26 | $29.32 | $28.91 | $29.13 | $29.13 | 6,173,350 |
| 2021-11-11 | $28.45 | $29.30 | $28.41 | $29.26 | $29.26 | 13,760,000 |
| 2021-11-10 | $28.85 | $28.85 | $28.30 | $28.55 | $28.55 | 8,530,320 |
| 2021-11-09 | $29.09 | $29.25 | $28.70 | $28.88 | $28.88 | 6,634,360 |
| 2021-11-08 | $28.75 | $29.20 | $28.50 | $28.98 | $28.98 | 9,401,410 |
| 2021-11-05 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 8,423,510 |
| 2021-11-04 | $29.34 | $29.49 | $28.90 | $29.03 | $29.03 | 11,436,980 |
| 2021-11-03 | $29.32 | $29.60 | $29.19 | $29.36 | $29.36 | 7,260,660 |
| 2021-11-02 | $29.77 | $30.25 | $29.00 | $29.32 | $29.32 | 15,426,300 |
| 2021-11-01 | $29.49 | $30.23 | $29.22 | $29.79 | $29.79 | 12,748,720 |
| 2021-10-29 | $31.46 | $31.67 | $29.68 | $29.80 | $29.80 | 37,802,570 |
| 2021-10-28 | $31.88 | $32.39 | $31.48 | $31.90 | $31.90 | 13,098,740 |
| 2021-10-27 | $32.01 | $32.56 | $31.60 | $32.13 | $32.13 | 11,878,230 |
| 2021-10-26 | $32.70 | $33.10 | $32.06 | $32.30 | $32.30 | 13,926,040 |
| 2021-10-25 | $32.58 | $32.79 | $31.99 | $32.73 | $32.73 | 14,531,750 |
| 2021-10-22 | $32.56 | $32.87 | $32.25 | $32.64 | $32.64 | 17,425,290 |
| 2021-10-21 | $31.34 | $32.96 | $31.16 | $32.54 | $32.54 | 32,627,980 |
| 2021-10-20 | $31.59 | $31.94 | $30.83 | $31.08 | $31.08 | 11,039,590 |
| 2021-10-19 | $30.50 | $31.71 | $30.41 | $31.25 | $31.25 | 13,624,470 |
| 2021-10-18 | $31.55 | $31.91 | $30.35 | $30.60 | $30.60 | 15,896,190 |
| 2021-10-15 | $31.29 | $31.55 | $31.05 | $31.34 | $31.34 | 11,821,620 |
| 2021-10-14 | $31.44 | $31.79 | $31.22 | $31.27 | $31.27 | 10,395,560 |
| 2021-10-13 | $31.90 | $32.10 | $31.19 | $31.60 | $31.60 | 14,854,220 |
| 2021-10-12 | $31.90 | $32.34 | $31.35 | $32.01 | $32.01 | 18,467,200 |
| 2021-10-11 | $31.31 | $33.00 | $31.31 | $31.90 | $31.90 | 29,657,340 |
| 2021-10-08 | $30.30 | $31.49 | $30.11 | $31.30 | $31.30 | 26,220,090 |
| 2021-10-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2021-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2021-09-30 | $30.31 | $30.51 | $29.69 | $29.80 | $29.80 | 14,092,190 |
| 2021-09-29 | $30.00 | $30.58 | $29.85 | $30.46 | $30.46 | 13,497,640 |
| 2021-09-28 | $30.47 | $30.77 | $30.05 | $30.16 | $30.16 | 13,493,040 |
| 2021-09-27 | $29.56 | $30.65 | $29.48 | $30.49 | $30.49 | 17,657,200 |
| 2021-09-24 | $29.83 | $30.35 | $29.46 | $29.63 | $29.63 | 11,332,450 |
| 2021-09-23 | $29.99 | $30.45 | $29.63 | $30.00 | $30.00 | 15,894,610 |
| 2021-09-22 | $30.00 | $30.15 | $29.43 | $29.67 | $29.67 | 15,781,240 |
| 2021-09-21 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2021-09-20 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2021-09-17 | $30.85 | $31.18 | $30.60 | $30.82 | $30.82 | 11,195,390 |
| 2021-09-16 | $30.80 | $31.19 | $30.21 | $30.85 | $30.85 | 14,651,590 |
| 2021-09-15 | $30.60 | $31.08 | $30.44 | $30.82 | $30.82 | 13,354,630 |
| 2021-09-14 | $32.10 | $32.42 | $30.72 | $30.91 | $30.91 | 20,183,870 |
| 2021-09-13 | $31.80 | $32.53 | $31.70 | $32.08 | $32.08 | 15,475,790 |
| 2021-09-10 | $31.40 | $32.50 | $31.35 | $31.79 | $31.79 | 23,085,820 |
| 2021-09-09 | $31.30 | $31.80 | $30.84 | $31.43 | $31.43 | 15,024,090 |
| 2021-09-08 | $31.49 | $32.56 | $31.37 | $31.70 | $31.70 | 24,725,820 |
| 2021-09-07 | $30.96 | $31.56 | $30.66 | $31.54 | $31.54 | 21,104,170 |
| 2021-09-06 | $30.60 | $31.49 | $30.58 | $31.05 | $31.05 | 17,331,160 |
| 2021-09-03 | $31.30 | $31.59 | $30.22 | $30.96 | $30.96 | 22,056,090 |
| 2021-09-02 | $30.81 | $31.60 | $30.50 | $30.93 | $30.93 | 26,172,690 |
| 2021-09-01 | $28.75 | $31.30 | $28.70 | $30.82 | $30.82 | 37,736,480 |
| 2021-08-31 | $28.41 | $28.98 | $28.11 | $28.84 | $28.84 | 11,833,220 |
| 2021-08-30 | $29.46 | $29.46 | $28.50 | $28.59 | $28.59 | 14,314,080 |
| 2021-08-27 | $29.00 | $29.85 | $28.99 | $29.46 | $29.46 | 14,237,880 |
| 2021-08-26 | $29.30 | $29.56 | $28.87 | $28.90 | $28.90 | 11,414,940 |
| 2021-08-25 | $29.50 | $29.78 | $29.28 | $29.47 | $29.47 | 8,530,260 |
| 2021-08-24 | $29.08 | $29.70 | $28.94 | $29.56 | $29.56 | 14,501,040 |
| 2021-08-23 | $29.65 | $29.72 | $29.06 | $29.38 | $29.38 | 12,431,710 |
| 2021-08-20 | $28.88 | $29.99 | $28.80 | $29.66 | $29.66 | 22,726,750 |
| 2021-08-19 | $29.64 | $29.78 | $29.03 | $29.15 | $29.15 | 16,914,250 |
| 2021-08-18 | $28.50 | $30.38 | $28.17 | $29.97 | $29.97 | 30,116,940 |
| 2021-08-17 | $28.77 | $29.35 | $28.59 | $28.65 | $28.65 | 17,562,010 |
| 2021-08-16 | $28.52 | $29.10 | $28.46 | $28.77 | $28.77 | 10,995,130 |
| 2021-08-13 | $28.38 | $28.62 | $28.22 | $28.41 | $28.41 | 7,622,120 |
| 2021-08-12 | $28.70 | $29.10 | $28.32 | $28.35 | $28.35 | 10,676,570 |
| 2021-08-11 | $28.79 | $29.48 | $28.73 | $28.80 | $28.80 | 15,736,400 |
| 2021-08-10 | $28.31 | $28.90 | $28.11 | $28.76 | $28.76 | 12,970,470 |
| 2021-08-09 | $27.66 | $28.98 | $27.43 | $28.51 | $28.51 | 16,005,770 |
| 2021-08-06 | $27.91 | $28.17 | $27.71 | $27.82 | $27.82 | 8,024,590 |
| 2021-08-05 | $27.94 | $28.88 | $27.82 | $28.07 | $28.07 | 12,116,070 |
| 2021-08-04 | $28.43 | $28.48 | $27.93 | $28.16 | $28.16 | 10,508,410 |
| 2021-08-03 | $28.07 | $28.69 | $27.83 | $28.53 | $28.53 | 13,471,050 |
| 2021-08-02 | $27.71 | $28.84 | $27.00 | $28.27 | $28.27 | 19,208,050 |
| 2021-07-30 | $27.85 | $28.37 | $27.50 | $28.00 | $28.00 | 12,205,680 |
| 2021-07-29 | $28.95 | $29.20 | $27.85 | $28.06 | $28.06 | 15,308,160 |
| 2021-07-28 | $28.79 | $29.15 | $28.51 | $28.56 | $28.56 | 11,308,810 |
| 2021-07-27 | $29.36 | $29.55 | $28.27 | $28.50 | $28.50 | 16,652,580 |
| 2021-07-26 | $30.88 | $30.88 | $29.29 | $29.45 | $29.45 | 21,117,090 |
| 2021-07-23 | $31.36 | $31.74 | $30.84 | $31.20 | $31.20 | 11,985,810 |
| 2021-07-22 | $30.75 | $31.79 | $30.71 | $31.42 | $31.42 | 16,580,170 |
| 2021-07-21 | $30.78 | $31.44 | $30.72 | $30.94 | $30.94 | 10,352,130 |
| 2021-07-20 | $30.99 | $31.28 | $30.70 | $31.00 | $31.00 | 7,262,130 |
| 2021-07-19 | $30.99 | $31.29 | $30.30 | $31.21 | $31.21 | 12,301,520 |
| 2021-07-16 | $30.87 | $31.33 | $30.60 | $30.97 | $30.97 | 10,426,250 |
| 2021-07-15 | $30.69 | $31.44 | $30.48 | $31.20 | $31.20 | 13,962,990 |
| 2021-07-14 | $31.88 | $31.89 | $31.00 | $31.20 | $30.56 | 15,330,300 |
| 2021-07-13 | $31.76 | $32.05 | $31.58 | $32.02 | $31.37 | 10,701,200 |
| 2021-07-12 | $32.36 | $32.57 | $31.66 | $31.77 | $31.12 | 18,450,880 |
| 2021-07-09 | $32.56 | $32.93 | $31.95 | $32.16 | $31.50 | 14,356,820 |
| 2021-07-08 | $33.31 | $33.35 | $32.38 | $32.55 | $31.89 | 11,236,600 |
| 2021-07-07 | $33.60 | $33.95 | $33.09 | $33.35 | $32.67 | 13,429,490 |
| 2021-07-06 | $32.67 | $33.72 | $32.56 | $33.63 | $32.94 | 17,161,440 |
| 2021-07-05 | $31.90 | $32.83 | $31.83 | $32.67 | $32.00 | 13,950,450 |
| 2021-07-02 | $33.10 | $33.17 | $31.85 | $31.99 | $31.34 | 18,772,860 |
| 2021-07-01 | $34.08 | $34.27 | $33.14 | $33.30 | $32.62 | 13,473,470 |
| 2021-06-30 | $33.70 | $34.27 | $33.70 | $33.89 | $33.20 | 9,154,780 |
| 2021-06-29 | $34.36 | $34.53 | $33.69 | $33.86 | $33.17 | 12,121,010 |
| 2021-06-28 | $35.15 | $35.23 | $34.30 | $34.49 | $33.79 | 13,776,430 |
| 2021-06-25 | $34.22 | $35.31 | $33.87 | $34.89 | $34.18 | 25,844,520 |
| 2021-06-24 | $33.74 | $34.50 | $33.53 | $34.00 | $33.31 | 14,177,550 |
| 2021-06-23 | $33.90 | $34.26 | $33.59 | $33.74 | $33.05 | 13,005,030 |
| 2021-06-22 | $33.99 | $34.69 | $33.50 | $33.96 | $33.27 | 17,669,780 |
| 2021-06-21 | $33.13 | $33.80 | $32.55 | $33.78 | $33.09 | 15,543,600 |
| 2021-06-18 | $33.58 | $33.90 | $33.25 | $33.42 | $32.74 | 10,975,560 |
| 2021-06-17 | $33.58 | $34.09 | $33.20 | $33.57 | $32.88 | 11,117,790 |
| 2021-06-16 | $33.25 | $34.06 | $33.11 | $33.70 | $33.01 | 15,152,200 |
| 2021-06-15 | $33.15 | $33.51 | $32.57 | $33.27 | $32.59 | 15,738,530 |
| 2021-06-14 | $33.30 | $33.30 | $33.30 | $33.30 | $32.62 | 0 |
| 2021-06-11 | $34.35 | $34.49 | $33.25 | $33.30 | $32.62 | 29,957,810 |
| 2021-06-10 | $35.36 | $35.86 | $34.44 | $34.64 | $33.93 | 21,885,660 |
| 2021-06-09 | $35.45 | $35.94 | $35.35 | $35.56 | $34.83 | 13,310,550 |
| 2021-06-08 | $35.39 | $35.98 | $35.05 | $35.56 | $34.83 | 14,379,050 |
| 2021-06-07 | $35.55 | $35.80 | $35.11 | $35.40 | $34.68 | 11,502,350 |
| 2021-06-04 | $34.90 | $36.25 | $34.86 | $35.78 | $35.05 | 20,447,440 |
| 2021-06-03 | $35.10 | $35.85 | $34.99 | $35.05 | $34.33 | 16,079,440 |
| 2021-06-02 | $35.20 | $35.70 | $34.66 | $35.41 | $34.69 | 22,437,360 |
| 2021-06-01 | $35.95 | $36.09 | $34.83 | $35.24 | $34.52 | 29,160,110 |
| 2021-05-31 | $36.27 | $36.57 | $35.71 | $36.40 | $35.66 | 21,819,750 |
| 2021-05-28 | $36.30 | $36.87 | $36.10 | $36.70 | $35.95 | 21,165,120 |
| 2021-05-27 | $36.22 | $36.84 | $36.01 | $36.45 | $35.71 | 19,016,400 |
| 2021-05-26 | $36.23 | $37.20 | $35.90 | $36.59 | $35.84 | 34,276,290 |
| 2021-05-25 | $34.89 | $36.69 | $34.61 | $36.26 | $35.52 | 39,175,390 |
| 2021-05-24 | $34.30 | $35.10 | $34.26 | $34.83 | $34.12 | 15,044,160 |
| 2021-05-21 | $35.50 | $35.60 | $34.32 | $34.41 | $33.71 | 18,844,950 |
| 2021-05-20 | $34.55 | $35.58 | $34.25 | $35.21 | $34.49 | 23,366,650 |
| 2021-05-19 | $34.73 | $35.08 | $34.20 | $34.43 | $33.73 | 16,713,830 |
| 2021-05-18 | $34.64 | $35.65 | $34.60 | $34.96 | $34.25 | 22,518,060 |
| 2021-05-17 | $35.00 | $35.20 | $34.40 | $34.57 | $33.86 | 27,174,410 |
| 2021-05-14 | $32.54 | $35.58 | $32.42 | $35.45 | $34.73 | 48,742,900 |
| 2021-05-13 | $32.40 | $32.75 | $32.05 | $32.52 | $31.86 | 8,180,820 |
| 2021-05-12 | $32.77 | $33.18 | $32.51 | $32.84 | $32.17 | 12,202,430 |
| 2021-05-11 | $31.98 | $32.99 | $31.90 | $32.99 | $32.32 | 15,077,810 |
| 2021-05-10 | $32.55 | $32.55 | $31.81 | $32.24 | $31.58 | 13,930,890 |
| 2021-05-07 | $32.63 | $33.07 | $32.51 | $32.61 | $31.94 | 12,257,960 |
| 2021-05-06 | $32.80 | $33.20 | $32.50 | $32.73 | $32.06 | 15,074,990 |
| 2021-05-05 | $33.07 | $33.07 | $33.07 | $33.07 | $32.40 | 0 |
| 2021-05-04 | $33.07 | $33.07 | $33.07 | $33.07 | $32.40 | 0 |
| 2021-04-30 | $33.65 | $33.88 | $32.60 | $33.07 | $32.40 | 21,917,940 |
| 2021-04-29 | $32.92 | $33.64 | $32.39 | $33.62 | $32.93 | 28,104,210 |
| 2021-04-28 | $32.40 | $33.21 | $32.04 | $32.86 | $32.19 | 24,971,020 |
| 2021-04-27 | $30.94 | $32.55 | $30.60 | $32.32 | $31.66 | 22,116,130 |
| 2021-04-26 | $31.91 | $31.91 | $31.03 | $31.03 | $30.40 | 15,456,610 |
| 2021-04-23 | $31.37 | $32.49 | $31.37 | $32.11 | $31.45 | 23,580,590 |
| 2021-04-22 | $31.87 | $32.22 | $31.20 | $31.33 | $30.69 | 19,281,240 |
| 2021-04-21 | $30.48 | $30.83 | $30.15 | $30.78 | $30.15 | 7,212,330 |
| 2021-04-20 | $30.82 | $30.99 | $30.51 | $30.59 | $29.97 | 7,373,790 |
| 2021-04-19 | $30.67 | $31.04 | $30.33 | $31.02 | $30.39 | 10,966,860 |
| 2021-04-16 | $30.04 | $30.68 | $29.93 | $30.63 | $30.00 | 10,883,930 |
| 2021-04-15 | $30.58 | $30.60 | $29.80 | $29.95 | $29.34 | 11,465,640 |
| 2021-04-14 | $30.75 | $30.95 | $30.42 | $30.65 | $30.02 | 7,563,660 |
| 2021-04-13 | $31.15 | $31.26 | $30.42 | $30.67 | $30.04 | 10,907,550 |
| 2021-04-12 | $31.22 | $31.50 | $31.08 | $31.15 | $30.51 | 7,778,860 |
| 2021-04-09 | $31.95 | $31.97 | $31.16 | $31.25 | $30.61 | 11,917,850 |
| 2021-04-08 | $31.67 | $32.13 | $31.55 | $31.99 | $31.34 | 8,569,210 |
| 2021-04-07 | $32.25 | $32.35 | $31.56 | $31.77 | $31.12 | 10,884,500 |
| 2021-04-06 | $32.22 | $32.42 | $32.08 | $32.24 | $31.58 | 6,469,440 |
| 2021-04-05 | $32.27 | $32.27 | $32.27 | $32.27 | $31.61 | 0 |
| 2021-04-02 | $32.19 | $32.42 | $31.93 | $32.27 | $31.61 | 8,811,680 |
| 2021-04-01 | $31.90 | $32.26 | $31.72 | $32.20 | $31.54 | 8,441,510 |
| 2021-03-31 | $31.86 | $31.98 | $31.60 | $31.82 | $31.17 | 7,235,910 |
| 2021-03-30 | $32.11 | $32.28 | $31.76 | $32.06 | $31.41 | 9,429,380 |
| 2021-03-29 | $32.20 | $32.48 | $31.86 | $32.11 | $31.45 | 9,607,330 |
| 2021-03-26 | $31.43 | $32.33 | $31.40 | $32.20 | $31.54 | 16,534,940 |
| 2021-03-25 | $31.52 | $31.69 | $31.20 | $31.41 | $30.77 | 8,926,280 |
| 2021-03-24 | $31.74 | $32.30 | $31.65 | $31.77 | $31.12 | 11,664,570 |
| 2021-03-23 | $31.75 | $32.30 | $31.58 | $31.94 | $31.29 | 12,323,760 |
| 2021-03-22 | $31.08 | $31.59 | $31.03 | $31.56 | $30.92 | 9,638,830 |
| 2021-03-19 | $32.01 | $32.06 | $31.08 | $31.08 | $30.45 | 17,096,480 |
| 2021-03-18 | $31.85 | $32.36 | $31.85 | $32.15 | $31.49 | 8,654,470 |
| 2021-03-17 | $32.50 | $32.60 | $31.90 | $31.98 | $31.33 | 13,631,440 |
| 2021-03-16 | $31.99 | $32.65 | $31.89 | $32.60 | $31.93 | 13,926,480 |
| 2021-03-15 | $32.09 | $32.18 | $31.60 | $31.81 | $31.16 | 10,474,790 |
| 2021-03-12 | $32.00 | $32.35 | $31.70 | $32.05 | $31.40 | 11,221,810 |
| 2021-03-11 | $31.56 | $32.16 | $31.56 | $32.16 | $31.50 | 15,235,080 |
| 2021-03-10 | $32.96 | $33.15 | $31.51 | $31.60 | $30.96 | 21,201,730 |
| 2021-03-09 | $33.08 | $33.52 | $32.36 | $32.97 | $32.30 | 19,085,720 |
| 2021-03-08 | $33.35 | $34.18 | $32.90 | $32.94 | $32.27 | 19,059,630 |
| 2021-03-05 | $33.80 | $34.12 | $32.90 | $33.33 | $32.65 | 19,024,030 |
| 2021-03-04 | $33.84 | $34.54 | $33.66 | $34.14 | $33.44 | 20,677,290 |
| 2021-03-03 | $33.10 | $34.16 | $33.00 | $34.03 | $33.34 | 24,024,440 |
| 2021-03-02 | $32.98 | $33.66 | $32.80 | $33.10 | $32.42 | 14,455,560 |
| 2021-03-01 | $32.90 | $33.30 | $32.40 | $33.06 | $32.39 | 16,571,440 |
| 2021-02-26 | $34.53 | $34.94 | $33.10 | $33.16 | $32.48 | 36,017,620 |
| 2021-02-25 | $34.18 | $36.05 | $33.30 | $35.36 | $34.64 | 38,655,870 |
| 2021-02-24 | $35.23 | $36.17 | $34.40 | $34.63 | $33.92 | 27,209,820 |
| 2021-02-23 | $34.73 | $35.78 | $34.72 | $35.40 | $34.68 | 24,144,730 |
| 2021-02-22 | $35.32 | $35.62 | $34.59 | $34.72 | $34.01 | 29,009,220 |
| 2021-02-19 | $34.79 | $35.72 | $34.18 | $35.30 | $34.58 | 24,491,870 |
| 2021-02-18 | $34.26 | $35.67 | $34.24 | $34.94 | $34.23 | 29,567,910 |
| 2021-02-17 | $33.62 | $33.62 | $33.62 | $33.62 | $32.93 | 0 |
| 2021-02-16 | $33.62 | $33.62 | $33.62 | $33.62 | $32.93 | 0 |
| 2021-02-15 | $33.62 | $33.62 | $33.62 | $33.62 | $32.93 | 0 |
| 2021-02-12 | $33.62 | $33.62 | $33.62 | $33.62 | $32.93 | 0 |
| 2021-02-11 | $33.62 | $33.62 | $33.62 | $33.62 | $32.93 | 0 |
| 2021-02-10 | $33.20 | $34.25 | $33.09 | $33.62 | $32.93 | 22,620,540 |
| 2021-02-09 | $32.59 | $33.22 | $31.90 | $33.21 | $32.53 | 20,526,100 |
| 2021-02-08 | $33.70 | $33.99 | $32.22 | $32.41 | $31.75 | 34,901,860 |
| 2021-02-05 | $33.63 | $34.20 | $33.39 | $33.80 | $33.11 | 23,793,990 |
| 2021-02-04 | $35.41 | $35.69 | $33.95 | $33.99 | $33.30 | 30,486,980 |
| 2021-02-03 | $35.98 | $35.98 | $34.74 | $35.22 | $34.50 | 16,261,210 |
| 2021-02-02 | $36.51 | $36.54 | $35.70 | $35.96 | $35.23 | 14,717,870 |
| 2021-02-01 | $36.00 | $36.53 | $35.62 | $36.32 | $35.58 | 11,548,330 |
| 2021-01-29 | $37.43 | $37.46 | $35.71 | $36.15 | $35.41 | 17,692,900 |
| 2021-01-28 | $37.15 | $37.52 | $37.00 | $37.24 | $36.48 | 11,806,410 |
| 2021-01-27 | $37.65 | $38.29 | $37.55 | $37.75 | $36.98 | 12,291,940 |
| 2021-01-26 | $38.22 | $38.46 | $37.45 | $37.65 | $36.88 | 16,148,670 |
| 2021-01-25 | $38.03 | $38.67 | $37.23 | $38.66 | $37.87 | 20,599,780 |
| 2021-01-22 | $39.31 | $39.50 | $38.00 | $38.02 | $37.24 | 31,233,370 |
| 2021-01-21 | $39.99 | $40.07 | $39.01 | $39.59 | $38.78 | 25,663,890 |
| 2021-01-20 | $40.46 | $40.77 | $39.80 | $39.98 | $39.16 | 20,864,300 |
| 2021-01-19 | $40.50 | $41.26 | $40.11 | $40.93 | $40.09 | 23,990,680 |
| 2021-01-18 | $41.00 | $41.66 | $40.01 | $40.88 | $40.05 | 32,900,160 |
| 2021-01-15 | $40.15 | $42.32 | $40.05 | $41.41 | $40.56 | 47,128,360 |
| 2021-01-14 | $40.00 | $41.55 | $40.00 | $40.34 | $39.52 | 40,529,690 |
| 2021-01-13 | $40.79 | $41.15 | $39.69 | $40.07 | $39.25 | 36,650,620 |
| 2021-01-12 | $37.90 | $41.15 | $37.43 | $40.81 | $39.98 | 48,023,110 |
| 2021-01-11 | $38.90 | $38.97 | $37.74 | $37.75 | $36.98 | 24,923,970 |
| 2021-01-08 | $39.27 | $39.28 | $38.53 | $39.03 | $38.23 | 22,747,790 |
| 2021-01-07 | $39.08 | $39.80 | $38.33 | $39.34 | $38.54 | 40,746,230 |
| 2021-01-06 | $37.40 | $38.99 | $37.25 | $38.99 | $38.19 | 45,982,370 |
| 2021-01-05 | $37.49 | $37.51 | $36.83 | $37.49 | $36.72 | 24,119,170 |
| 2021-01-04 | $38.39 | $38.39 | $37.16 | $37.83 | $37.06 | 27,325,330 |
| 2021-01-01 | $38.39 | $38.39 | $38.39 | $38.39 | $37.61 | 0 |
| 2020-12-31 | $37.35 | $39.20 | $37.35 | $38.39 | $37.61 | 30,023,910 |
| 2020-12-30 | $37.46 | $37.57 | $36.91 | $37.38 | $36.62 | 16,426,860 |
| 2020-12-29 | $37.39 | $37.88 | $37.39 | $37.71 | $36.94 | 12,100,890 |
| 2020-12-28 | $37.45 | $38.18 | $36.88 | $37.40 | $36.64 | 16,547,890 |
| 2020-12-25 | $37.35 | $37.66 | $36.41 | $37.52 | $36.75 | 13,062,410 |
| 2020-12-24 | $37.50 | $38.29 | $37.12 | $37.25 | $36.49 | 12,835,910 |
| 2020-12-23 | $37.45 | $37.73 | $36.66 | $37.40 | $36.64 | 21,699,820 |
| 2020-12-22 | $38.99 | $39.07 | $37.33 | $37.38 | $36.62 | 20,798,560 |
| 2020-12-21 | $38.61 | $39.31 | $38.26 | $39.09 | $38.29 | 12,899,270 |
| 2020-12-18 | $39.76 | $40.10 | $38.81 | $38.91 | $38.12 | 15,248,240 |
| 2020-12-17 | $38.80 | $39.95 | $38.42 | $39.81 | $39.00 | 18,076,800 |
| 2020-12-16 | $38.76 | $39.53 | $38.57 | $39.03 | $38.23 | 16,512,140 |
| 2020-12-15 | $39.04 | $39.09 | $38.12 | $38.52 | $37.73 | 20,809,950 |
| 2020-12-14 | $39.75 | $39.77 | $38.60 | $39.02 | $38.22 | 20,523,130 |
| 2020-12-11 | $40.40 | $40.75 | $39.30 | $39.78 | $38.97 | 24,075,310 |
| 2020-12-10 | $41.84 | $41.94 | $40.45 | $40.53 | $39.70 | 27,857,810 |
| 2020-12-09 | $41.96 | $42.19 | $41.38 | $41.75 | $40.90 | 15,124,780 |
| 2020-12-08 | $41.90 | $42.23 | $41.67 | $41.81 | $40.96 | 12,116,290 |
| 2020-12-07 | $41.73 | $42.08 | $41.42 | $41.90 | $41.04 | 14,688,230 |
| 2020-12-04 | $41.95 | $41.95 | $41.40 | $41.71 | $40.86 | 19,379,040 |
| 2020-12-03 | $42.45 | $42.45 | $41.85 | $42.13 | $41.27 | 19,895,120 |
| 2020-12-02 | $43.10 | $43.10 | $42.30 | $42.45 | $41.58 | 28,341,020 |
| 2020-12-01 | $42.35 | $43.35 | $41.77 | $43.10 | $42.22 | 36,646,570 |
| 2020-11-30 | $43.10 | $44.40 | $42.41 | $42.41 | $41.54 | 48,806,530 |
| 2020-11-27 | $41.92 | $42.87 | $41.55 | $42.80 | $41.93 | 26,717,270 |
| 2020-11-26 | $42.14 | $42.75 | $41.28 | $41.98 | $41.12 | 27,942,720 |
| 2020-11-25 | $42.30 | $43.18 | $42.11 | $42.20 | $41.34 | 31,185,080 |
| 2020-11-24 | $42.32 | $42.68 | $41.85 | $41.89 | $41.04 | 17,197,620 |
| 2020-11-23 | $42.42 | $43.25 | $41.30 | $42.64 | $41.77 | 33,111,390 |
| 2020-11-20 | $43.04 | $43.06 | $42.19 | $42.51 | $41.64 | 20,091,390 |
| 2020-11-19 | $42.40 | $43.25 | $42.30 | $43.21 | $42.33 | 25,777,310 |
| 2020-11-18 | $41.42 | $43.04 | $41.41 | $42.82 | $41.95 | 37,508,490 |
| 2020-11-17 | $41.47 | $41.85 | $40.85 | $41.42 | $40.57 | 17,608,990 |
| 2020-11-16 | $41.15 | $41.58 | $40.74 | $41.41 | $40.56 | 21,628,320 |
| 2020-11-13 | $41.64 | $41.68 | $40.22 | $40.70 | $39.87 | 25,045,380 |
| 2020-11-12 | $42.65 | $42.72 | $41.70 | $41.90 | $41.04 | 19,480,860 |
| 2020-11-11 | $42.28 | $43.25 | $41.66 | $42.77 | $41.90 | 26,692,740 |
| 2020-11-10 | $42.68 | $43.61 | $42.11 | $42.65 | $41.78 | 39,531,790 |
| 2020-11-09 | $41.69 | $42.68 | $41.31 | $42.59 | $41.72 | 50,675,080 |
| 2020-11-06 | $42.76 | $42.85 | $41.05 | $41.28 | $40.44 | 39,648,600 |
| 2020-11-05 | $43.99 | $44.43 | $42.00 | $42.74 | $41.87 | 43,435,680 |
| 2020-11-04 | $44.53 | $44.83 | $43.20 | $43.43 | $42.54 | 41,716,790 |
| 2020-11-03 | $45.00 | $45.98 | $44.55 | $45.78 | $44.85 | 25,958,460 |
| 2020-11-02 | $46.50 | $46.57 | $43.93 | $44.68 | $43.77 | 38,158,700 |
| 2020-10-30 | $48.21 | $48.21 | $45.90 | $46.08 | $45.14 | 29,741,980 |
| 2020-10-29 | $48.15 | $48.87 | $45.96 | $48.00 | $47.02 | 40,396,070 |
| 2020-10-28 | $49.00 | $49.38 | $47.71 | $49.06 | $48.06 | 23,749,560 |
| 2020-10-27 | $47.61 | $49.59 | $47.50 | $49.03 | $48.03 | 19,448,060 |
| 2020-10-26 | $48.83 | $49.29 | $46.71 | $47.87 | $46.89 | 25,573,040 |
| 2020-10-23 | $50.02 | $51.63 | $49.00 | $49.00 | $48.00 | 27,639,740 |
| 2020-10-22 | $50.98 | $51.70 | $48.80 | $50.69 | $49.66 | 30,461,890 |
| 2020-10-21 | $49.80 | $52.14 | $49.47 | $51.96 | $50.90 | 27,440,060 |
| 2020-10-20 | $49.98 | $50.50 | $48.70 | $49.89 | $48.87 | 18,927,780 |
| 2020-10-19 | $49.40 | $52.16 | $49.10 | $50.00 | $48.98 | 34,080,710 |
| 2020-10-16 | $47.80 | $50.10 | $47.46 | $49.63 | $48.62 | 32,260,170 |
| 2020-10-15 | $47.47 | $49.50 | $47.18 | $48.04 | $47.06 | 34,930,010 |
| 2020-10-14 | $46.60 | $47.37 | $46.19 | $47.01 | $46.05 | 17,982,850 |
| 2020-10-13 | $46.05 | $47.11 | $45.57 | $47.00 | $46.04 | 20,425,800 |
| 2020-10-12 | $44.87 | $47.39 | $44.85 | $46.86 | $45.90 | 33,036,740 |
| 2020-10-09 | $45.10 | $45.50 | $44.60 | $44.85 | $43.93 | 19,594,050 |
| 2020-10-08 | $44.43 | $44.43 | $44.43 | $44.43 | $43.52 | 0 |
| 2020-10-07 | $44.43 | $44.43 | $44.43 | $44.43 | $43.52 | 0 |
| 2020-10-06 | $44.43 | $44.43 | $44.43 | $44.43 | $43.52 | 0 |
| 2020-10-05 | $44.43 | $44.43 | $44.43 | $44.43 | $43.52 | 0 |
| 2020-10-02 | $44.43 | $44.43 | $44.43 | $44.43 | $43.52 | 0 |
| 2020-10-01 | $44.43 | $44.43 | $44.43 | $44.43 | $43.52 | 0 |
| 2020-09-30 | $45.60 | $45.96 | $44.00 | $44.43 | $43.52 | 19,710,730 |
| 2020-09-29 | $46.10 | $46.27 | $45.38 | $45.49 | $44.56 | 17,068,450 |
| 2020-09-28 | $45.44 | $46.36 | $45.20 | $45.57 | $44.64 | 16,472,760 |
| 2020-09-25 | $45.50 | $45.87 | $44.68 | $45.40 | $44.47 | 17,810,900 |
| 2020-09-24 | $44.70 | $46.94 | $44.53 | $45.58 | $44.65 | 34,050,980 |
| 2020-09-23 | $45.43 | $45.71 | $44.75 | $45.14 | $44.22 | 15,132,390 |
| 2020-09-22 | $45.32 | $46.33 | $44.48 | $45.75 | $44.82 | 30,854,870 |
| 2020-09-21 | $47.00 | $47.78 | $45.46 | $45.92 | $44.98 | 41,056,440 |
| 2020-09-18 | $42.85 | $47.25 | $42.85 | $47.25 | $46.29 | 57,023,240 |
| 2020-09-17 | $43.71 | $44.50 | $42.15 | $42.95 | $42.07 | 26,887,220 |
| 2020-09-16 | $43.73 | $44.37 | $43.38 | $43.71 | $42.82 | 18,972,510 |
| 2020-09-15 | $43.59 | $44.68 | $43.30 | $44.18 | $43.28 | 25,537,940 |
| 2020-09-14 | $44.65 | $44.89 | $43.22 | $44.09 | $43.19 | 27,798,990 |
| 2020-09-11 | $44.00 | $45.17 | $43.52 | $44.58 | $43.67 | 37,124,500 |
| 2020-09-10 | $43.45 | $45.60 | $42.72 | $44.07 | $43.17 | 48,027,630 |
| 2020-09-09 | $42.00 | $43.80 | $41.99 | $42.70 | $41.83 | 26,883,560 |
| 2020-09-08 | $41.00 | $43.50 | $40.84 | $43.09 | $42.21 | 34,861,500 |
| 2020-09-07 | $42.50 | $42.93 | $40.70 | $40.70 | $39.87 | 24,050,190 |
| 2020-09-04 | $42.01 | $42.79 | $42.01 | $42.50 | $41.63 | 19,224,650 |
| 2020-09-03 | $43.91 | $44.35 | $43.29 | $43.41 | $42.52 | 20,564,850 |
| 2020-09-02 | $43.82 | $44.40 | $43.47 | $44.08 | $43.18 | 24,006,560 |
| 2020-09-01 | $43.22 | $43.96 | $43.06 | $43.94 | $43.04 | 21,056,900 |
| 2020-08-31 | $44.95 | $45.49 | $43.68 | $43.68 | $42.79 | 39,272,500 |
| 2020-08-28 | $42.68 | $44.88 | $42.42 | $44.77 | $43.86 | 41,037,880 |
| 2020-08-27 | $42.27 | $43.43 | $41.70 | $43.10 | $42.22 | 34,538,050 |
| 2020-08-26 | $43.61 | $44.95 | $42.22 | $43.05 | $42.17 | 45,959,850 |
| 2020-08-25 | $43.62 | $45.15 | $43.03 | $43.63 | $42.74 | 34,608,160 |
| 2020-08-24 | $44.44 | $45.11 | $43.55 | $43.62 | $42.73 | 32,145,970 |
| 2020-08-21 | $44.04 | $45.28 | $43.61 | $44.70 | $43.79 | 44,708,450 |
| 2020-08-20 | $45.00 | $45.55 | $43.29 | $43.98 | $43.08 | 50,371,990 |
| 2020-08-19 | $48.07 | $48.49 | $45.48 | $45.76 | $44.83 | 72,491,880 |
| 2020-08-18 | $48.56 | $50.88 | $47.05 | $49.49 | $48.48 | 84,436,590 |
| 2020-08-17 | $43.01 | $47.11 | $42.31 | $47.11 | $46.15 | 60,320,650 |
| 2020-08-14 | $38.67 | $42.83 | $38.49 | $42.83 | $41.96 | 44,268,200 |
| 2020-08-13 | $39.39 | $39.69 | $38.42 | $38.94 | $38.15 | 21,022,350 |
| 2020-08-12 | $39.00 | $40.45 | $39.00 | $39.37 | $38.57 | 27,204,550 |
| 2020-08-11 | $39.90 | $42.00 | $39.20 | $39.54 | $38.73 | 38,982,060 |
| 2020-08-10 | $38.00 | $40.52 | $37.75 | $40.25 | $39.43 | 43,314,790 |
| 2020-08-07 | $39.09 | $39.49 | $37.70 | $38.22 | $37.44 | 27,899,430 |
| 2020-08-06 | $38.50 | $39.68 | $38.42 | $39.55 | $38.74 | 33,375,880 |
| 2020-08-05 | $38.16 | $38.97 | $37.53 | $38.50 | $37.71 | 32,336,840 |
| 2020-08-04 | $37.58 | $40.75 | $36.85 | $39.27 | $38.47 | 61,822,300 |
| 2020-08-03 | $36.74 | $37.53 | $36.51 | $37.43 | $36.67 | 30,611,380 |
| 2020-07-31 | $35.90 | $37.51 | $35.68 | $36.49 | $35.75 | 31,701,050 |
| 2020-07-30 | $36.90 | $36.95 | $35.90 | $36.14 | $35.40 | 23,155,470 |
| 2020-07-29 | $34.86 | $37.55 | $34.81 | $36.95 | $36.20 | 34,436,630 |
| 2020-07-28 | $35.79 | $35.95 | $34.86 | $35.11 | $34.39 | 20,740,260 |
| 2020-07-27 | $35.60 | $35.89 | $34.91 | $35.33 | $34.61 | 20,646,610 |
| 2020-07-24 | $37.18 | $37.32 | $35.20 | $35.40 | $34.68 | 42,868,050 |
| 2020-07-23 | $37.61 | $38.58 | $36.60 | $37.90 | $37.13 | 42,252,900 |
| 2020-07-22 | $38.15 | $40.15 | $37.70 | $38.60 | $37.81 | 55,857,180 |
| 2020-07-21 | $41.00 | $41.00 | $38.26 | $39.24 | $38.44 | 76,840,130 |
| 2020-07-20 | $35.80 | $37.97 | $35.69 | $37.97 | $37.20 | 49,491,670 |
| 2020-07-17 | $35.21 | $35.87 | $34.05 | $34.52 | $33.82 | 40,065,400 |
| 2020-07-16 | $39.30 | $40.30 | $34.96 | $34.97 | $34.26 | 60,501,170 |
| 2020-07-15 | $40.10 | $40.40 | $38.66 | $39.57 | $38.04 | 37,334,020 |
| 2020-07-14 | $39.62 | $39.92 | $38.74 | $39.63 | $38.10 | 40,829,480 |
| 2020-07-13 | $39.85 | $41.56 | $38.30 | $40.28 | $38.73 | 59,729,090 |
| 2020-07-10 | $41.99 | $42.68 | $40.29 | $40.90 | $39.32 | 66,520,140 |
| 2020-07-09 | $41.02 | $45.12 | $40.12 | $44.00 | $42.30 | 77,601,670 |
| 2020-07-08 | $37.69 | $41.02 | $37.10 | $41.02 | $39.44 | 55,581,960 |
| 2020-07-07 | $38.00 | $38.81 | $36.37 | $37.29 | $35.85 | 66,398,550 |
| 2020-07-06 | $35.10 | $36.34 | $34.93 | $36.34 | $34.94 | 70,112,270 |
| 2020-07-03 | $30.38 | $33.04 | $30.38 | $33.04 | $31.77 | 61,632,620 |
| 2020-07-02 | $28.01 | $30.20 | $27.92 | $30.04 | $28.88 | 48,334,730 |
| 2020-07-01 | $27.21 | $28.13 | $27.00 | $28.13 | $27.05 | 23,413,420 |
| 2020-06-30 | $27.39 | $27.57 | $26.90 | $27.21 | $26.16 | 16,970,630 |
| 2020-06-29 | $28.03 | $28.19 | $27.02 | $27.20 | $26.15 | 18,572,880 |
| 2020-06-26 | $28.23 | $28.23 | $28.23 | $28.23 | $27.14 | 0 |
| 2020-06-25 | $28.23 | $28.23 | $28.23 | $28.23 | $27.14 | 0 |
| 2020-06-24 | $27.80 | $28.52 | $27.71 | $28.23 | $27.14 | 20,599,210 |
| 2020-06-23 | $27.85 | $27.95 | $27.48 | $27.65 | $26.58 | 13,300,900 |
| 2020-06-22 | $27.88 | $28.75 | $27.73 | $28.02 | $26.94 | 19,038,630 |
| 2020-06-19 | $27.59 | $28.25 | $27.41 | $28.17 | $27.08 | 19,000,490 |
| 2020-06-18 | $27.63 | $27.63 | $27.18 | $27.60 | $26.54 | 14,409,190 |
| 2020-06-17 | $27.86 | $27.88 | $27.42 | $27.62 | $26.56 | 7,707,680 |
| 2020-06-16 | $27.90 | $28.00 | $27.60 | $27.85 | $26.78 | 9,885,050 |
| 2020-06-15 | $27.85 | $28.07 | $27.28 | $27.40 | $26.34 | 11,667,340 |
| 2020-06-12 | $27.56 | $28.22 | $27.31 | $28.14 | $27.06 | 14,060,510 |
| 2020-06-11 | $28.75 | $29.09 | $28.23 | $28.40 | $27.31 | 14,177,750 |
| 2020-06-10 | $29.01 | $29.15 | $28.68 | $28.92 | $27.81 | 9,543,460 |
| 2020-06-09 | $28.80 | $29.28 | $28.71 | $29.15 | $28.03 | 15,282,600 |
| 2020-06-08 | $27.93 | $29.29 | $27.93 | $28.90 | $27.79 | 20,683,950 |
| 2020-06-05 | $27.95 | $27.97 | $27.38 | $27.83 | $26.76 | 11,125,180 |
| 2020-06-04 | $28.15 | $28.20 | $27.65 | $27.81 | $26.74 | 13,631,270 |
| 2020-06-03 | $26.90 | $28.29 | $26.89 | $27.99 | $26.91 | 40,213,100 |
| 2020-06-02 | $26.10 | $26.96 | $26.00 | $26.86 | $25.82 | 16,185,800 |
| 2020-06-01 | $25.77 | $26.17 | $25.77 | $26.17 | $25.16 | 12,770,570 |
| 2020-05-29 | $25.96 | $25.96 | $25.33 | $25.60 | $24.61 | 12,072,190 |
| 2020-05-28 | $25.78 | $26.33 | $25.72 | $26.11 | $25.10 | 12,237,030 |
| 2020-05-27 | $25.54 | $25.86 | $25.42 | $25.73 | $24.74 | 7,661,560 |
| 2020-05-26 | $25.53 | $25.65 | $25.30 | $25.56 | $24.57 | 10,745,400 |
| 2020-05-25 | $26.68 | $26.68 | $25.20 | $25.32 | $24.34 | 20,436,440 |
| 2020-05-22 | $26.83 | $27.03 | $26.31 | $26.31 | $25.30 | 9,662,530 |
| 2020-05-21 | $27.24 | $27.29 | $27.01 | $27.05 | $26.01 | 7,326,290 |
| 2020-05-20 | $27.08 | $27.34 | $26.88 | $27.15 | $26.10 | 7,192,860 |
| 2020-05-19 | $27.14 | $27.51 | $27.01 | $27.12 | $26.07 | 8,447,920 |
| 2020-05-18 | $26.66 | $27.06 | $26.60 | $26.80 | $25.77 | 7,247,710 |
| 2020-05-15 | $27.42 | $27.56 | $26.76 | $26.88 | $25.84 | 11,978,710 |
| 2020-05-14 | $27.64 | $27.75 | $27.23 | $27.25 | $26.20 | 7,512,220 |
| 2020-05-13 | $27.72 | $27.86 | $27.40 | $27.75 | $26.68 | 5,777,730 |
| 2020-05-12 | $28.18 | $28.32 | $27.58 | $27.79 | $26.72 | 10,435,800 |
| 2020-05-11 | $27.93 | $28.58 | $27.88 | $28.34 | $27.25 | 13,041,800 |
| 2020-05-08 | $27.67 | $28.00 | $27.64 | $27.94 | $26.86 | 14,634,460 |
| 2020-05-07 | $27.91 | $27.94 | $27.35 | $27.52 | $26.46 | 13,901,030 |
| 2020-05-06 | $27.80 | $28.07 | $27.70 | $27.90 | $26.82 | 21,064,750 |
| 2020-05-05 | $28.54 | $28.54 | $28.54 | $28.54 | $27.44 | 0 |
| 2020-05-04 | $28.54 | $28.54 | $28.54 | $28.54 | $27.44 | 0 |
| 2020-05-01 | $28.54 | $28.54 | $28.54 | $28.54 | $27.44 | 0 |
| 2020-04-30 | $28.77 | $29.40 | $28.41 | $28.54 | $27.44 | 16,644,520 |
| 2020-04-29 | $28.11 | $28.90 | $28.11 | $28.75 | $27.64 | 11,600,640 |
| 2020-04-28 | $27.86 | $28.28 | $27.58 | $28.27 | $27.18 | 11,969,130 |
| 2020-04-27 | $28.04 | $28.40 | $27.80 | $27.89 | $26.81 | 11,140,540 |
| 2020-04-24 | $28.00 | $28.00 | $27.40 | $27.78 | $26.71 | 11,712,790 |
| 2020-04-23 | $27.99 | $28.40 | $27.80 | $28.09 | $27.01 | 10,577,670 |
| 2020-04-22 | $27.73 | $28.10 | $27.66 | $27.93 | $26.85 | 9,642,940 |
| 2020-04-21 | $28.15 | $28.15 | $27.66 | $27.82 | $26.75 | 11,840,120 |
| 2020-04-20 | $28.02 | $28.54 | $27.61 | $28.18 | $27.09 | 20,367,950 |
| 2020-04-17 | $26.76 | $28.25 | $26.59 | $28.06 | $26.98 | 33,452,550 |
| 2020-04-16 | $26.42 | $26.58 | $26.28 | $26.51 | $25.49 | 6,391,680 |
| 2020-04-15 | $26.94 | $26.94 | $26.56 | $26.61 | $25.58 | 7,798,050 |
| 2020-04-14 | $26.93 | $26.95 | $26.53 | $26.90 | $25.86 | 9,179,840 |
| 2020-04-13 | $26.21 | $26.93 | $26.21 | $26.78 | $25.75 | 11,881,670 |
| 2020-04-10 | $26.26 | $26.84 | $26.18 | $26.48 | $25.46 | 10,866,330 |
| 2020-04-09 | $26.31 | $26.48 | $26.16 | $26.24 | $25.23 | 7,214,740 |
| 2020-04-08 | $26.64 | $26.76 | $26.15 | $26.28 | $25.27 | 11,299,660 |
| 2020-04-07 | $27.09 | $27.14 | $26.65 | $26.83 | $25.80 | 11,351,480 |
| 2020-04-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.29 | 0 |
| 2020-04-03 | $26.62 | $26.64 | $26.17 | $26.30 | $25.29 | 6,267,070 |
| 2020-04-02 | $26.11 | $26.62 | $26.01 | $26.62 | $25.59 | 6,570,400 |
| 2020-04-01 | $26.10 | $26.64 | $26.10 | $26.15 | $25.14 | 7,432,160 |
| 2020-03-31 | $26.78 | $26.92 | $26.21 | $26.34 | $25.32 | 8,408,020 |
| 2020-03-30 | $26.43 | $26.76 | $26.06 | $26.55 | $25.53 | 12,288,430 |
| 2020-03-27 | $27.30 | $27.50 | $26.78 | $26.83 | $25.80 | 13,371,870 |
| 2020-03-26 | $27.00 | $27.64 | $26.65 | $26.98 | $25.94 | 21,752,610 |
| 2020-03-25 | $26.25 | $27.10 | $26.08 | $27.00 | $25.96 | 22,105,020 |
| 2020-03-24 | $24.77 | $25.60 | $24.76 | $25.52 | $24.54 | 17,726,720 |
| 2020-03-23 | $24.48 | $24.73 | $24.00 | $24.33 | $23.39 | 12,891,380 |
| 2020-03-20 | $24.99 | $25.44 | $24.80 | $25.30 | $24.32 | 18,852,000 |
| 2020-03-19 | $25.80 | $26.17 | $23.97 | $24.71 | $23.76 | 23,594,580 |
| 2020-03-18 | $26.19 | $26.76 | $25.76 | $25.80 | $24.81 | 15,978,630 |
| 2020-03-17 | $26.94 | $27.38 | $25.75 | $26.24 | $25.23 | 20,834,120 |
| 2020-03-16 | $27.60 | $27.66 | $27.00 | $27.02 | $25.98 | 15,222,060 |
| 2020-03-13 | $27.28 | $28.10 | $27.01 | $27.65 | $26.58 | 20,098,460 |
| 2020-03-12 | $29.01 | $29.05 | $28.19 | $28.53 | $27.43 | 15,037,830 |
| 2020-03-11 | $29.60 | $29.78 | $29.23 | $29.26 | $28.13 | 14,488,920 |
| 2020-03-10 | $29.05 | $29.85 | $29.00 | $29.55 | $28.41 | 15,403,470 |
| 2020-03-09 | $29.99 | $29.99 | $29.05 | $29.15 | $28.03 | 21,630,060 |
| 2020-03-06 | $30.61 | $30.83 | $30.42 | $30.58 | $29.40 | 14,124,630 |
| 2020-03-05 | $30.19 | $31.10 | $29.96 | $30.98 | $29.79 | 26,408,520 |
| 2020-03-04 | $29.88 | $30.00 | $29.62 | $30.00 | $28.84 | 14,363,090 |
| 2020-03-03 | $30.36 | $30.59 | $29.80 | $29.90 | $28.75 | 16,765,700 |
| 2020-03-02 | $29.47 | $30.17 | $29.47 | $30.13 | $28.97 | 13,675,150 |
| 2020-02-28 | $30.30 | $30.62 | $29.45 | $29.45 | $28.31 | 18,219,710 |
| 2020-02-27 | $30.93 | $31.15 | $30.76 | $30.90 | $29.71 | 10,715,410 |
| 2020-02-26 | $30.71 | $31.52 | $30.68 | $30.93 | $29.74 | 16,510,300 |
| 2020-02-25 | $31.02 | $31.30 | $30.72 | $31.05 | $29.85 | 18,824,280 |
| 2020-02-24 | $31.80 | $32.09 | $31.33 | $31.64 | $30.42 | 19,653,040 |
| 2020-02-21 | $31.60 | $32.67 | $31.56 | $32.20 | $30.96 | 27,576,360 |
| 2020-02-20 | $31.42 | $32.07 | $30.86 | $31.99 | $30.76 | 31,617,750 |
| 2020-02-19 | $31.29 | $31.64 | $31.08 | $31.19 | $29.99 | 15,811,050 |
| 2020-02-18 | $31.48 | $31.48 | $31.00 | $31.12 | $29.92 | 16,724,200 |
| 2020-02-17 | $30.71 | $31.55 | $30.47 | $31.44 | $30.23 | 25,819,670 |
| 2020-02-14 | $30.43 | $30.94 | $30.37 | $30.57 | $29.39 | 15,140,030 |
| 2020-02-13 | $30.77 | $31.04 | $30.58 | $30.63 | $29.45 | 16,467,980 |
| 2020-02-12 | $30.53 | $31.64 | $30.23 | $31.14 | $29.94 | 21,746,550 |
| 2020-02-11 | $30.52 | $30.91 | $30.11 | $30.52 | $29.34 | 19,124,580 |
| 2020-02-10 | $29.80 | $30.32 | $29.67 | $30.31 | $29.14 | 16,407,450 |
| 2020-02-07 | $30.10 | $30.13 | $29.62 | $29.99 | $28.83 | 23,282,390 |
| 2020-02-06 | $30.30 | $30.65 | $29.94 | $30.44 | $29.27 | 20,277,780 |
| 2020-02-05 | $30.67 | $30.91 | $29.90 | $30.24 | $29.07 | 20,587,210 |
| 2020-02-04 | $29.20 | $30.65 | $29.08 | $30.57 | $29.39 | 24,908,090 |
| 2020-02-03 | $29.03 | $29.58 | $29.03 | $29.19 | $28.06 | 21,978,890 |
| 2020-01-31 | $32.26 | $32.26 | $32.26 | $32.26 | $31.02 | 0 |
| 2020-01-30 | $32.26 | $32.26 | $32.26 | $32.26 | $31.02 | 0 |
| 2020-01-29 | $32.26 | $32.26 | $32.26 | $32.26 | $31.02 | 0 |
| 2020-01-28 | $32.26 | $32.26 | $32.26 | $32.26 | $31.02 | 0 |
| 2020-01-27 | $32.26 | $32.26 | $32.26 | $32.26 | $31.02 | 0 |
| 2020-01-24 | $32.26 | $32.26 | $32.26 | $32.26 | $31.02 | 0 |
| 2020-01-23 | $33.20 | $33.30 | $32.00 | $32.26 | $31.02 | 16,915,610 |
| 2020-01-22 | $33.11 | $33.79 | $32.62 | $33.51 | $32.22 | 14,260,180 |
| 2020-01-21 | $33.90 | $33.90 | $33.09 | $33.43 | $32.14 | 18,129,460 |
| 2020-01-20 | $33.47 | $34.74 | $33.45 | $34.18 | $32.86 | 30,337,830 |
| 2020-01-17 | $34.06 | $34.44 | $32.92 | $33.05 | $31.78 | 22,006,050 |
| 2020-01-16 | $34.95 | $34.95 | $33.85 | $33.92 | $32.61 | 12,687,010 |
| 2020-01-15 | $34.80 | $35.05 | $34.46 | $34.80 | $33.46 | 6,159,410 |
| 2020-01-14 | $35.31 | $35.45 | $34.80 | $34.84 | $33.50 | 9,576,430 |
| 2020-01-13 | $35.29 | $35.30 | $34.60 | $35.27 | $33.91 | 10,024,370 |
| 2020-01-10 | $34.86 | $35.15 | $34.70 | $35.05 | $33.70 | 10,151,820 |
| 2020-01-09 | $34.50 | $34.82 | $34.45 | $34.61 | $33.28 | 9,482,880 |
| 2020-01-08 | $34.75 | $34.86 | $34.03 | $34.13 | $32.81 | 11,804,500 |
| 2020-01-07 | $34.90 | $35.33 | $34.84 | $35.14 | $33.79 | 11,347,260 |
| 2020-01-06 | $34.74 | $35.28 | $34.40 | $34.65 | $33.31 | 14,465,480 |
| 2020-01-03 | $35.09 | $35.28 | $34.90 | $34.98 | $33.63 | 10,616,240 |
| 2020-01-02 | $35.12 | $35.51 | $34.62 | $34.95 | $33.60 | 18,622,530 |
| 2020-01-01 | $34.87 | $34.87 | $34.87 | $34.87 | $33.53 | 0 |
| 2019-12-31 | $34.81 | $34.98 | $34.41 | $34.87 | $33.53 | 11,513,710 |
| 2019-12-30 | $33.70 | $34.84 | $33.28 | $34.81 | $33.47 | 15,966,500 |
| 2019-12-27 | $33.93 | $34.48 | $33.80 | $33.80 | $32.50 | 12,275,690 |
| 2019-12-26 | $33.51 | $34.19 | $33.51 | $34.13 | $32.81 | 9,011,010 |
| 2019-12-25 | $33.47 | $33.97 | $33.30 | $33.65 | $32.35 | 8,623,530 |
| 2019-12-24 | $33.63 | $33.76 | $32.90 | $33.50 | $32.21 | 10,483,780 |
| 2019-12-23 | $34.20 | $34.38 | $33.59 | $33.62 | $32.32 | 9,626,250 |
| 2019-12-20 | $34.55 | $34.68 | $34.00 | $34.09 | $32.78 | 13,643,230 |
| 2019-12-19 | $34.69 | $34.95 | $34.43 | $34.59 | $33.26 | 9,815,280 |
| 2019-12-18 | $34.80 | $35.10 | $34.55 | $34.77 | $33.43 | 13,740,220 |
| 2019-12-17 | $34.85 | $35.78 | $34.44 | $35.13 | $33.78 | 24,148,810 |
| 2019-12-16 | $35.95 | $35.95 | $34.51 | $35.02 | $33.67 | 25,976,780 |
| 2019-12-13 | $34.36 | $35.69 | $33.90 | $35.69 | $34.31 | 24,488,960 |
| 2019-12-12 | $34.13 | $34.37 | $33.57 | $33.71 | $32.41 | 10,180,100 |
| 2019-12-11 | $33.68 | $34.45 | $33.50 | $33.88 | $32.57 | 13,577,870 |
| 2019-12-10 | $33.10 | $33.63 | $32.73 | $33.41 | $32.12 | 10,426,460 |
| 2019-12-09 | $33.09 | $33.53 | $32.65 | $33.23 | $31.95 | 9,978,810 |
| 2019-12-06 | $33.36 | $33.55 | $32.75 | $33.04 | $31.77 | 9,406,490 |
| 2019-12-05 | $32.77 | $33.51 | $32.54 | $33.30 | $32.02 | 11,498,330 |
| 2019-12-04 | $32.78 | $32.90 | $32.22 | $32.41 | $31.16 | 8,894,350 |
| 2019-12-03 | $32.87 | $33.25 | $32.42 | $33.04 | $31.77 | 8,063,160 |
| 2019-12-02 | $33.05 | $33.16 | $32.46 | $32.70 | $31.44 | 8,747,790 |
| 2019-11-29 | $33.34 | $33.86 | $32.52 | $32.81 | $31.55 | 10,805,450 |
| 2019-11-28 | $33.79 | $33.99 | $33.10 | $33.55 | $32.26 | 6,704,610 |
| 2019-11-27 | $33.90 | $34.28 | $33.60 | $33.86 | $32.55 | 8,967,790 |
| 2019-11-26 | $33.59 | $33.96 | $33.19 | $33.65 | $32.35 | 12,612,810 |
| 2019-11-25 | $32.80 | $33.50 | $32.80 | $33.19 | $31.91 | 12,736,360 |
| 2019-11-22 | $33.49 | $33.83 | $32.50 | $32.79 | $31.53 | 16,210,480 |
| 2019-11-21 | $34.37 | $34.59 | $33.11 | $33.55 | $32.26 | 17,150,800 |
| 2019-11-20 | $34.80 | $34.90 | $34.30 | $34.60 | $33.27 | 11,885,320 |
| 2019-11-19 | $35.11 | $35.39 | $34.55 | $35.09 | $33.74 | 13,556,300 |
| 2019-11-18 | $34.26 | $35.75 | $34.25 | $35.56 | $34.19 | 14,278,150 |
| 2019-11-15 | $34.35 | $35.04 | $34.11 | $34.60 | $33.27 | 16,108,180 |
| 2019-11-14 | $34.40 | $34.55 | $33.80 | $34.22 | $32.90 | 14,821,930 |
| 2019-11-13 | $35.15 | $35.25 | $33.55 | $34.60 | $33.27 | 24,177,580 |
| 2019-11-12 | $35.18 | $35.62 | $34.92 | $35.42 | $34.05 | 13,283,560 |
| 2019-11-11 | $34.47 | $36.30 | $34.30 | $35.30 | $33.94 | 24,683,510 |
| 2019-11-08 | $35.16 | $35.53 | $34.77 | $34.84 | $33.50 | 12,903,060 |
| 2019-11-07 | $35.74 | $35.78 | $34.59 | $34.88 | $33.54 | 21,002,210 |
| 2019-11-06 | $35.84 | $35.97 | $35.31 | $35.80 | $34.42 | 13,944,980 |
| 2019-11-05 | $34.86 | $36.28 | $34.53 | $35.75 | $34.37 | 27,010,560 |
| 2019-11-04 | $33.32 | $35.28 | $33.20 | $34.81 | $33.47 | 29,817,390 |
| 2019-11-01 | $33.20 | $33.44 | $32.92 | $33.32 | $32.04 | 18,543,820 |
| 2019-10-31 | $32.14 | $33.75 | $32.08 | $33.45 | $32.16 | 28,691,630 |
| 2019-10-30 | $31.36 | $32.75 | $31.24 | $32.41 | $31.16 | 32,854,610 |
| 2019-10-29 | $31.06 | $31.36 | $30.71 | $30.87 | $29.68 | 13,292,330 |
| 2019-10-28 | $30.18 | $31.34 | $30.11 | $31.23 | $30.03 | 20,208,660 |
| 2019-10-25 | $30.28 | $30.85 | $29.68 | $30.50 | $29.32 | 15,584,010 |
| 2019-10-24 | $30.77 | $30.84 | $30.13 | $30.46 | $29.29 | 14,196,950 |
| 2019-10-23 | $30.66 | $30.88 | $30.33 | $30.77 | $29.58 | 12,016,750 |
| 2019-10-22 | $30.58 | $30.95 | $30.30 | $30.68 | $29.50 | 17,474,830 |
| 2019-10-21 | $29.80 | $31.02 | $29.80 | $30.81 | $29.62 | 38,834,790 |
| 2019-10-18 | $29.64 | $30.05 | $29.24 | $29.35 | $28.22 | 14,513,780 |
| 2019-10-17 | $29.39 | $29.89 | $29.33 | $29.58 | $28.44 | 11,870,670 |
| 2019-10-16 | $29.20 | $29.82 | $29.06 | $29.26 | $28.13 | 15,591,260 |
| 2019-10-15 | $29.15 | $29.18 | $28.93 | $29.05 | $27.93 | 11,980,720 |
| 2019-10-14 | $28.63 | $29.14 | $28.58 | $29.02 | $27.90 | 16,393,350 |
| 2019-10-11 | $28.20 | $28.50 | $27.90 | $28.41 | $27.31 | 8,471,190 |
| 2019-10-10 | $27.74 | $28.05 | $27.60 | $27.93 | $26.85 | 7,041,110 |
| 2019-10-09 | $27.49 | $27.81 | $27.28 | $27.74 | $26.67 | 5,771,500 |
| 2019-10-08 | $27.49 | $27.91 | $27.48 | $27.66 | $26.59 | 6,301,940 |
| 2019-10-07 | $27.48 | $27.48 | $27.48 | $27.48 | $26.42 | 0 |
| 2019-10-04 | $27.48 | $27.48 | $27.48 | $27.48 | $26.42 | 0 |
| 2019-10-03 | $27.48 | $27.48 | $27.48 | $27.48 | $26.42 | 0 |
| 2019-10-02 | $27.48 | $27.48 | $27.48 | $27.48 | $26.42 | 0 |
| 2019-10-01 | $27.48 | $27.48 | $27.48 | $27.48 | $26.42 | 0 |
| 2019-09-30 | $27.86 | $28.11 | $27.46 | $27.48 | $26.42 | 7,342,540 |
| 2019-09-27 | $28.02 | $28.14 | $27.85 | $28.06 | $26.98 | 5,675,060 |
| 2019-09-26 | $28.32 | $28.56 | $28.01 | $28.11 | $27.03 | 7,704,970 |
| 2019-09-25 | $28.50 | $28.63 | $28.06 | $28.15 | $27.06 | 7,638,500 |
| 2019-09-24 | $28.63 | $28.77 | $28.40 | $28.50 | $27.40 | 9,575,990 |
| 2019-09-23 | $28.80 | $28.87 | $28.35 | $28.63 | $27.53 | 7,389,590 |
| 2019-09-20 | $28.82 | $29.07 | $28.81 | $28.97 | $27.85 | 9,901,730 |
| 2019-09-19 | $28.86 | $28.88 | $28.45 | $28.81 | $27.70 | 6,653,690 |
| 2019-09-18 | $28.88 | $28.93 | $28.56 | $28.68 | $27.57 | 5,920,750 |
| 2019-09-17 | $29.28 | $29.31 | $28.63 | $28.71 | $27.60 | 10,440,490 |
| 2019-09-16 | $29.75 | $29.75 | $29.15 | $29.31 | $28.18 | 14,594,850 |
| 2019-09-13 | $29.80 | $29.80 | $29.80 | $29.80 | $28.65 | 0 |
| 2019-09-12 | $29.40 | $29.85 | $29.29 | $29.80 | $28.65 | 16,723,290 |
| 2019-09-11 | $29.30 | $29.38 | $29.16 | $29.28 | $28.15 | 11,040,620 |
| 2019-09-10 | $29.47 | $29.49 | $28.97 | $29.14 | $28.02 | 13,793,470 |
| 2019-09-09 | $29.82 | $29.90 | $29.18 | $29.47 | $28.33 | 19,519,740 |
| 2019-09-06 | $29.79 | $29.80 | $29.26 | $29.60 | $28.46 | 17,901,410 |
| 2019-09-05 | $29.41 | $30.04 | $29.29 | $29.60 | $28.46 | 30,102,290 |
| 2019-09-04 | $28.86 | $29.26 | $28.77 | $29.26 | $28.13 | 15,002,640 |
| 2019-09-03 | $28.95 | $29.08 | $28.71 | $28.86 | $27.75 | 10,223,040 |
| 2019-09-02 | $29.05 | $29.15 | $28.65 | $28.93 | $27.81 | 13,019,260 |
| 2019-08-30 | $28.89 | $29.12 | $28.64 | $28.85 | $27.74 | 8,892,400 |
| 2019-08-29 | $29.02 | $29.11 | $28.55 | $28.64 | $27.54 | 8,336,790 |
| 2019-08-28 | $29.35 | $29.42 | $28.89 | $29.02 | $27.90 | 11,156,160 |
| 2019-08-27 | $29.03 | $29.67 | $28.90 | $29.55 | $28.41 | 16,246,560 |
| 2019-08-26 | $28.90 | $29.20 | $28.64 | $28.71 | $27.60 | 12,972,090 |
| 2019-08-23 | $28.98 | $29.74 | $28.98 | $29.41 | $28.28 | 17,256,590 |
| 2019-08-22 | $29.01 | $29.05 | $28.73 | $28.91 | $27.80 | 6,419,220 |
| 2019-08-21 | $28.71 | $29.05 | $28.66 | $29.04 | $27.92 | 6,583,540 |
| 2019-08-20 | $29.08 | $29.17 | $28.71 | $28.81 | $27.70 | 9,383,460 |
| 2019-08-19 | $28.29 | $29.28 | $28.28 | $29.20 | $28.07 | 15,913,910 |
| 2019-08-16 | $28.17 | $28.38 | $27.80 | $28.25 | $27.16 | 9,723,510 |
| 2019-08-15 | $27.75 | $28.08 | $27.27 | $28.04 | $26.96 | 11,092,150 |
| 2019-08-14 | $28.12 | $28.20 | $27.75 | $27.75 | $26.68 | 8,068,910 |
| 2019-08-13 | $28.28 | $28.29 | $27.66 | $27.70 | $26.63 | 11,341,580 |
| 2019-08-12 | $28.00 | $28.55 | $27.87 | $28.55 | $27.45 | 10,878,270 |
| 2019-08-09 | $28.28 | $28.47 | $28.03 | $28.17 | $27.08 | 11,322,100 |
| 2019-08-08 | $28.32 | $28.34 | $27.90 | $28.10 | $27.02 | 8,898,080 |
| 2019-08-07 | $28.55 | $28.58 | $27.90 | $27.90 | $26.82 | 11,232,630 |
| 2019-08-06 | $28.00 | $28.48 | $27.52 | $28.36 | $27.27 | 17,355,840 |
| 2019-08-05 | $28.98 | $29.03 | $28.32 | $28.50 | $27.40 | 11,852,490 |
| 2019-08-02 | $28.91 | $29.24 | $28.80 | $29.03 | $27.91 | 12,070,260 |
| 2019-08-01 | $29.40 | $29.77 | $29.10 | $29.57 | $28.43 | 15,712,790 |
| 2019-07-31 | $30.20 | $30.27 | $29.69 | $29.69 | $28.55 | 16,308,070 |
| 2019-07-30 | $30.53 | $30.88 | $30.20 | $30.36 | $29.19 | 18,642,450 |
| 2019-07-29 | $30.25 | $30.27 | $29.70 | $29.93 | $28.78 | 12,687,910 |
| 2019-07-26 | $30.31 | $30.56 | $30.09 | $30.30 | $29.13 | 8,237,550 |
| 2019-07-25 | $30.46 | $30.76 | $30.15 | $30.68 | $29.50 | 11,177,310 |
| 2019-07-24 | $29.82 | $30.78 | $29.82 | $30.50 | $29.32 | 15,096,650 |
| 2019-07-23 | $30.36 | $30.39 | $29.37 | $29.80 | $28.65 | 13,057,340 |
| 2019-07-22 | $30.19 | $30.79 | $29.72 | $30.25 | $29.08 | 15,352,130 |
| 2019-07-19 | $30.07 | $30.44 | $29.91 | $30.13 | $28.97 | 12,190,540 |
| 2019-07-18 | $29.80 | $30.37 | $29.64 | $30.08 | $28.92 | 12,186,910 |
| 2019-07-17 | $30.00 | $30.28 | $29.78 | $30.06 | $28.90 | 12,922,780 |
| 2019-07-16 | $30.46 | $30.72 | $29.94 | $30.13 | $28.97 | 15,277,650 |
| 2019-07-15 | $30.49 | $31.05 | $29.99 | $30.68 | $29.50 | 20,307,850 |
| 2019-07-12 | $29.16 | $31.05 | $29.16 | $30.67 | $29.49 | 31,539,920 |
| 2019-07-11 | $28.61 | $29.67 | $28.51 | $29.20 | $28.07 | 24,436,970 |
| 2019-07-10 | $28.65 | $28.78 | $28.26 | $28.27 | $27.18 | 6,772,810 |
| 2019-07-09 | $28.22 | $28.55 | $28.18 | $28.41 | $27.31 | 6,982,860 |
| 2019-07-08 | $29.12 | $29.13 | $28.10 | $28.30 | $27.21 | 12,852,180 |
| 2019-07-05 | $28.96 | $29.50 | $28.83 | $29.37 | $28.24 | 10,701,360 |
| 2019-07-04 | $29.15 | $29.28 | $28.61 | $28.75 | $27.64 | 7,673,190 |
| 2019-07-03 | $29.28 | $29.35 | $28.83 | $29.03 | $27.91 | 9,292,600 |
| 2019-07-02 | $29.70 | $29.70 | $29.12 | $29.35 | $28.22 | 10,687,400 |
| 2019-07-01 | $28.95 | $29.83 | $28.88 | $29.76 | $28.61 | 19,606,350 |
| 2019-06-28 | $28.57 | $28.58 | $28.11 | $28.32 | $27.23 | 8,264,240 |
| 2019-06-27 | $28.19 | $28.66 | $28.06 | $28.47 | $27.37 | 11,679,310 |
| 2019-06-26 | $27.69 | $28.26 | $27.64 | $28.00 | $26.92 | 8,373,010 |
| 2019-06-25 | $28.48 | $28.48 | $27.52 | $27.92 | $26.84 | 11,111,890 |
| 2019-06-24 | $28.30 | $28.68 | $28.02 | $28.48 | $27.38 | 10,754,710 |
| 2019-06-21 | $28.36 | $28.60 | $27.98 | $28.26 | $27.17 | 15,584,090 |
| 2019-06-20 | $26.97 | $28.44 | $26.93 | $28.38 | $27.29 | 28,915,270 |
| 2019-06-19 | $27.55 | $27.66 | $26.80 | $26.82 | $25.79 | 13,196,990 |
| 2019-06-18 | $26.74 | $26.89 | $26.61 | $26.83 | $25.64 | 5,681,180 |
| 2019-06-17 | $26.60 | $26.93 | $26.53 | $26.74 | $25.56 | 6,810,630 |
| 2019-06-14 | $26.79 | $27.08 | $26.42 | $26.58 | $25.40 | 8,345,000 |
| 2019-06-13 | $26.71 | $26.95 | $26.44 | $26.79 | $25.60 | 7,650,340 |
| 2019-06-12 | $26.88 | $27.08 | $26.70 | $26.79 | $25.60 | 7,694,840 |
| 2019-06-11 | $26.37 | $27.29 | $26.33 | $27.06 | $25.86 | 18,385,080 |
| 2019-06-10 | $26.26 | $26.60 | $26.08 | $26.45 | $25.28 | 10,333,130 |
| 2019-06-07 | $26.07 | $26.07 | $26.07 | $26.07 | $24.92 | 0 |
| 2019-06-06 | $26.03 | $26.38 | $25.94 | $26.07 | $24.92 | 8,319,080 |
| 2019-06-05 | $26.35 | $26.43 | $26.00 | $26.06 | $24.91 | 8,604,400 |
| 2019-06-04 | $26.20 | $26.25 | $25.71 | $26.04 | $24.89 | 8,754,620 |
| 2019-06-03 | $26.21 | $26.65 | $25.89 | $26.21 | $25.05 | 11,330,570 |
| 2019-05-31 | $26.40 | $26.58 | $26.11 | $26.12 | $24.96 | 10,376,320 |
| 2019-05-30 | $26.50 | $26.71 | $26.10 | $26.37 | $25.20 | 13,652,980 |
| 2019-05-29 | $25.50 | $27.88 | $25.31 | $26.95 | $25.76 | 34,307,630 |
| 2019-05-28 | $25.44 | $25.89 | $25.42 | $25.71 | $24.57 | 11,749,340 |
| 2019-05-27 | $25.21 | $25.72 | $24.80 | $25.66 | $24.52 | 13,554,740 |
| 2019-05-24 | $25.30 | $25.50 | $25.20 | $25.30 | $24.18 | 8,413,930 |
| 2019-05-23 | $25.44 | $25.44 | $25.01 | $25.14 | $24.03 | 9,175,150 |
| 2019-05-22 | $25.72 | $25.86 | $25.30 | $25.45 | $24.32 | 7,164,730 |
| 2019-05-21 | $25.45 | $25.98 | $25.36 | $25.76 | $24.62 | 11,385,840 |
| 2019-05-20 | $25.02 | $25.79 | $24.98 | $25.52 | $24.39 | 8,206,640 |
| 2019-05-17 | $26.06 | $26.08 | $25.23 | $25.35 | $24.23 | 11,403,830 |
| 2019-05-16 | $26.00 | $26.30 | $25.80 | $26.03 | $24.88 | 8,317,460 |
| 2019-05-15 | $25.93 | $26.35 | $25.78 | $26.12 | $24.96 | 14,905,320 |
| 2019-05-14 | $25.06 | $26.00 | $25.06 | $25.73 | $24.59 | 16,002,120 |
| 2019-05-13 | $26.64 | $26.64 | $25.31 | $25.43 | $24.30 | 26,944,280 |
| 2019-05-10 | $26.25 | $27.08 | $25.82 | $27.01 | $25.81 | 19,281,980 |
| 2019-05-09 | $26.74 | $26.95 | $25.86 | $26.00 | $24.85 | 16,243,560 |
| 2019-05-08 | $26.84 | $27.47 | $26.54 | $27.00 | $25.81 | 13,346,650 |
| 2019-05-07 | $27.94 | $28.16 | $27.20 | $27.67 | $26.45 | 18,270,840 |
| 2019-05-06 | $29.00 | $29.19 | $27.27 | $27.58 | $26.36 | 30,502,680 |
| 2019-05-03 | $30.30 | $30.30 | $30.30 | $30.30 | $28.96 | 0 |
| 2019-05-02 | $30.30 | $30.30 | $30.30 | $30.30 | $28.96 | 0 |
| 2019-05-01 | $30.30 | $30.30 | $30.30 | $30.30 | $28.96 | 0 |
| 2019-04-30 | $30.68 | $30.90 | $29.77 | $30.30 | $28.96 | 18,961,880 |
| 2019-04-29 | $30.36 | $31.28 | $30.02 | $30.99 | $29.62 | 27,241,440 |
| 2019-04-26 | $29.52 | $30.80 | $29.42 | $30.08 | $28.75 | 24,374,510 |
| 2019-04-25 | $29.45 | $30.09 | $29.36 | $29.49 | $28.18 | 13,142,850 |
| 2019-04-24 | $30.26 | $30.30 | $29.18 | $29.70 | $28.39 | 12,797,060 |
| 2019-04-23 | $29.68 | $30.56 | $29.55 | $30.13 | $28.80 | 14,804,320 |
| 2019-04-22 | $31.50 | $31.50 | $29.80 | $29.88 | $28.56 | 26,261,680 |
| 2019-04-19 | $31.00 | $31.65 | $30.63 | $31.38 | $29.99 | 31,186,270 |
| 2019-04-18 | $29.72 | $30.17 | $29.40 | $30.09 | $28.76 | 10,982,630 |
| 2019-04-17 | $30.00 | $30.51 | $29.60 | $29.84 | $28.52 | 18,991,900 |
| 2019-04-16 | $28.91 | $30.20 | $28.86 | $30.10 | $28.77 | 21,294,940 |
| 2019-04-15 | $29.20 | $30.10 | $28.92 | $28.96 | $27.68 | 24,897,140 |
| 2019-04-12 | $28.73 | $29.10 | $28.40 | $28.59 | $27.32 | 7,455,890 |
| 2019-04-11 | $28.99 | $29.48 | $28.50 | $28.65 | $27.38 | 11,054,440 |
| 2019-04-10 | $29.00 | $29.48 | $28.50 | $29.07 | $27.78 | 12,981,300 |
| 2019-04-09 | $29.82 | $30.12 | $29.00 | $29.36 | $28.06 | 14,184,840 |
| 2019-04-08 | $29.42 | $30.49 | $29.31 | $30.12 | $28.79 | 30,716,580 |
| 2019-04-05 | $29.35 | $29.35 | $29.35 | $29.35 | $28.05 | 0 |
| 2019-04-04 | $29.28 | $30.05 | $29.02 | $29.35 | $28.05 | 24,096,900 |
| 2019-04-03 | $28.55 | $28.95 | $28.28 | $28.90 | $27.62 | 19,458,910 |
| 2019-04-02 | $28.92 | $29.32 | $28.54 | $28.90 | $27.62 | 17,790,980 |
| 2019-04-01 | $28.49 | $29.60 | $28.49 | $28.82 | $27.54 | 27,800,100 |
| 2019-03-29 | $26.55 | $28.33 | $26.44 | $28.32 | $27.07 | 25,958,800 |
| 2019-03-28 | $26.72 | $26.75 | $26.15 | $26.38 | $25.21 | 16,663,800 |
| 2019-03-27 | $27.21 | $27.39 | $26.87 | $26.99 | $25.80 | 9,086,570 |
| 2019-03-26 | $27.60 | $27.65 | $26.80 | $26.90 | $25.71 | 14,108,940 |
| 2019-03-25 | $28.35 | $28.35 | $27.26 | $27.32 | $26.11 | 24,799,990 |
| 2019-03-22 | $29.40 | $29.40 | $28.51 | $28.89 | $27.61 | 13,260,810 |
| 2019-03-21 | $29.40 | $29.94 | $29.04 | $29.40 | $28.10 | 17,120,650 |
| 2019-03-20 | $29.28 | $29.88 | $28.86 | $29.42 | $28.12 | 15,586,120 |
| 2019-03-19 | $29.72 | $30.37 | $29.40 | $29.57 | $28.26 | 18,555,030 |
| 2019-03-18 | $28.85 | $29.96 | $28.39 | $29.60 | $28.29 | 20,910,510 |
| 2019-03-15 | $28.39 | $29.58 | $28.39 | $28.75 | $27.48 | 18,439,110 |
| 2019-03-14 | $28.75 | $29.07 | $28.16 | $28.38 | $27.12 | 16,802,400 |
| 2019-03-13 | $28.68 | $29.15 | $28.12 | $28.74 | $27.47 | 17,984,820 |
| 2019-03-12 | $28.88 | $29.50 | $28.30 | $28.60 | $27.33 | 19,009,300 |
| 2019-03-11 | $28.08 | $29.00 | $27.74 | $28.80 | $27.53 | 25,054,490 |
| 2019-03-08 | $28.66 | $29.38 | $27.89 | $28.16 | $26.91 | 33,792,040 |
| 2019-03-07 | $31.10 | $31.10 | $29.96 | $30.35 | $29.01 | 28,825,360 |
| 2019-03-06 | $30.30 | $31.50 | $30.00 | $31.48 | $30.09 | 26,634,070 |
| 2019-03-05 | $30.73 | $30.85 | $29.96 | $30.71 | $29.35 | 26,138,200 |
| 2019-03-04 | $31.10 | $33.00 | $30.33 | $31.02 | $29.65 | 49,801,480 |
| 2019-03-01 | $28.24 | $31.10 | $28.24 | $31.10 | $29.72 | 30,886,760 |
| 2019-02-28 | $29.00 | $29.07 | $28.19 | $28.38 | $27.12 | 15,017,330 |
| 2019-02-27 | $28.17 | $30.00 | $28.16 | $29.30 | $28.00 | 34,254,370 |
| 2019-02-26 | $29.71 | $29.85 | $28.30 | $28.55 | $27.29 | 45,881,960 |
| 2019-02-25 | $27.00 | $28.56 | $26.95 | $28.56 | $27.30 | 53,687,800 |
| 2019-02-22 | $24.84 | $26.11 | $24.18 | $25.96 | $24.81 | 27,511,210 |
| 2019-02-21 | $25.08 | $25.41 | $24.40 | $24.45 | $23.37 | 16,541,490 |
| 2019-02-20 | $24.37 | $25.20 | $24.16 | $25.18 | $24.07 | 20,611,180 |
| 2019-02-19 | $23.45 | $24.88 | $23.41 | $24.20 | $23.13 | 24,890,150 |
| 2019-02-18 | $22.60 | $23.60 | $22.60 | $23.45 | $22.41 | 13,332,590 |
| 2019-02-15 | $23.06 | $23.20 | $22.43 | $22.46 | $21.47 | 8,805,300 |
| 2019-02-14 | $23.16 | $23.27 | $23.05 | $23.14 | $22.12 | 7,134,010 |
| 2019-02-13 | $22.65 | $23.53 | $22.54 | $23.29 | $22.26 | 15,618,630 |
| 2019-02-12 | $22.85 | $22.90 | $22.51 | $22.70 | $21.70 | 8,036,040 |
| 2019-02-11 | $22.58 | $22.95 | $22.32 | $22.85 | $21.84 | 9,219,390 |
| 2019-02-08 | $22.87 | $22.87 | $22.87 | $22.87 | $21.86 | 0 |
| 2019-02-07 | $22.87 | $22.87 | $22.87 | $22.87 | $21.86 | 0 |
| 2019-02-06 | $22.87 | $22.87 | $22.87 | $22.87 | $21.86 | 0 |
| 2019-02-05 | $22.87 | $22.87 | $22.87 | $22.87 | $21.86 | 0 |
| 2019-02-04 | $22.87 | $22.87 | $22.87 | $22.87 | $21.86 | 0 |
| 2019-02-01 | $23.00 | $23.13 | $22.60 | $22.87 | $21.86 | 9,043,000 |
| 2019-01-31 | $22.06 | $23.09 | $21.81 | $22.76 | $21.75 | 16,392,730 |
| 2019-01-30 | $21.50 | $22.31 | $21.50 | $22.06 | $21.08 | 16,367,860 |
| 2019-01-29 | $22.08 | $22.62 | $22.03 | $22.47 | $21.48 | 7,393,980 |
| 2019-01-28 | $22.39 | $22.64 | $22.03 | $22.28 | $21.29 | 5,384,300 |
| 2019-01-25 | $22.04 | $22.58 | $22.00 | $22.30 | $21.31 | 10,451,320 |
| 2019-01-24 | $22.09 | $22.10 | $21.65 | $21.85 | $20.88 | 4,731,660 |
| 2019-01-23 | $21.79 | $22.19 | $21.72 | $21.90 | $20.93 | 5,083,570 |
| 2019-01-22 | $22.27 | $22.28 | $21.81 | $21.90 | $20.93 | 7,160,590 |
| 2019-01-21 | $21.41 | $22.26 | $21.39 | $22.26 | $21.27 | 17,423,310 |
| 2019-01-18 | $21.30 | $21.55 | $21.10 | $21.51 | $20.56 | 10,901,110 |
| 2019-01-17 | $20.95 | $21.51 | $20.95 | $21.08 | $20.15 | 16,268,010 |
| 2019-01-16 | $20.39 | $20.87 | $20.34 | $20.83 | $19.91 | 9,244,210 |
| 2019-01-15 | $20.28 | $20.51 | $20.15 | $20.47 | $19.56 | 5,577,330 |
| 2019-01-14 | $20.22 | $20.44 | $20.11 | $20.17 | $19.28 | 6,523,510 |
| 2019-01-11 | $20.28 | $20.64 | $20.26 | $20.45 | $19.54 | 6,613,380 |
| 2019-01-10 | $20.21 | $20.38 | $20.00 | $20.30 | $19.40 | 6,042,830 |
| 2019-01-09 | $20.20 | $20.54 | $20.11 | $20.33 | $19.43 | 9,609,730 |
| 2019-01-08 | $20.24 | $20.33 | $19.90 | $19.99 | $19.11 | 7,991,500 |
| 2019-01-07 | $20.59 | $20.62 | $20.08 | $20.23 | $19.33 | 10,220,500 |
| 2019-01-04 | $19.98 | $20.64 | $19.85 | $20.49 | $19.58 | 7,616,570 |
| 2019-01-03 | $19.94 | $20.33 | $19.92 | $20.16 | $19.27 | 4,615,330 |
| 2019-01-02 | $20.40 | $20.52 | $19.78 | $19.95 | $19.07 | 6,405,140 |
| 2019-01-01 | $20.39 | $20.39 | $20.39 | $20.39 | $19.49 | 0 |
| 2018-12-31 | $20.39 | $20.39 | $20.39 | $20.39 | $19.49 | 0 |
| 2018-12-28 | $20.37 | $20.64 | $20.37 | $20.39 | $19.49 | 5,282,190 |
| 2018-12-27 | $20.53 | $20.62 | $20.16 | $20.36 | $19.46 | 7,459,510 |
| 2018-12-26 | $20.47 | $20.63 | $20.18 | $20.33 | $19.43 | 3,943,330 |
| 2018-12-25 | $20.70 | $20.71 | $20.18 | $20.51 | $19.60 | 6,456,010 |
| 2018-12-24 | $21.00 | $21.20 | $20.81 | $20.93 | $20.00 | 5,526,190 |
| 2018-12-21 | $21.34 | $21.50 | $21.05 | $21.28 | $20.34 | 4,797,950 |
| 2018-12-20 | $21.50 | $21.73 | $21.31 | $21.50 | $20.55 | 4,217,270 |
| 2018-12-19 | $21.45 | $21.69 | $21.40 | $21.56 | $20.61 | 4,430,510 |
| 2018-12-18 | $21.46 | $21.67 | $21.31 | $21.41 | $20.46 | 4,173,800 |
| 2018-12-17 | $21.33 | $21.60 | $21.30 | $21.55 | $20.60 | 4,217,590 |
| 2018-12-14 | $21.52 | $21.59 | $21.28 | $21.28 | $20.34 | 4,659,340 |
| 2018-12-13 | $21.48 | $21.73 | $21.32 | $21.66 | $20.70 | 4,448,780 |
| 2018-12-12 | $21.58 | $21.58 | $21.40 | $21.47 | $20.52 | 2,560,370 |
| 2018-12-11 | $21.29 | $21.45 | $21.27 | $21.37 | $20.42 | 2,561,620 |
| 2018-12-10 | $21.39 | $21.55 | $21.23 | $21.30 | $20.36 | 3,657,310 |
| 2018-12-07 | $21.55 | $21.68 | $21.51 | $21.55 | $20.60 | 2,387,910 |
| 2018-12-06 | $21.71 | $21.90 | $21.52 | $21.59 | $20.63 | 5,055,830 |
| 2018-12-05 | $21.90 | $22.16 | $21.87 | $22.01 | $21.04 | 3,923,520 |
| 2018-12-04 | $22.17 | $22.21 | $21.99 | $22.20 | $21.22 | 3,741,250 |
| 2018-12-03 | $22.12 | $22.33 | $21.85 | $22.19 | $21.21 | 10,153,880 |
| 2018-11-30 | $21.38 | $21.63 | $21.38 | $21.58 | $20.62 | 3,418,520 |
| 2018-11-29 | $21.72 | $21.74 | $21.47 | $21.48 | $20.53 | 4,068,050 |
| 2018-11-28 | $21.39 | $21.69 | $21.36 | $21.60 | $20.64 | 4,089,220 |
| 2018-11-27 | $21.44 | $21.65 | $21.30 | $21.41 | $20.46 | 3,665,280 |
| 2018-11-26 | $21.62 | $21.71 | $21.32 | $21.43 | $20.48 | 3,969,660 |
| 2018-11-23 | $21.90 | $22.10 | $21.38 | $21.41 | $20.46 | 6,545,460 |
| 2018-11-22 | $22.04 | $22.04 | $21.71 | $21.90 | $20.93 | 5,483,140 |
| 2018-11-21 | $22.00 | $22.21 | $21.81 | $21.92 | $20.95 | 7,351,040 |
| 2018-11-20 | $22.65 | $22.65 | $22.05 | $22.08 | $21.10 | 10,725,280 |
| 2018-11-19 | $22.57 | $22.86 | $22.45 | $22.73 | $21.72 | 9,568,020 |
| 2018-11-16 | $22.69 | $22.87 | $22.36 | $22.57 | $21.57 | 11,627,790 |
| 2018-11-15 | $22.00 | $22.69 | $22.00 | $22.69 | $21.69 | 10,394,650 |
| 2018-11-14 | $22.32 | $22.45 | $21.88 | $22.01 | $21.04 | 6,237,950 |
| 2018-11-13 | $21.70 | $22.50 | $21.65 | $22.25 | $21.27 | 7,846,800 |
| 2018-11-12 | $21.88 | $22.09 | $21.60 | $22.01 | $21.04 | 5,115,490 |
| 2018-11-09 | $22.10 | $22.30 | $21.79 | $21.86 | $20.89 | 5,917,480 |
| 2018-11-08 | $22.48 | $22.48 | $22.17 | $22.25 | $21.27 | 4,773,410 |
| 2018-11-07 | $22.64 | $22.68 | $22.18 | $22.25 | $21.27 | 6,661,210 |
| 2018-11-06 | $22.56 | $22.75 | $22.36 | $22.64 | $21.64 | 6,929,400 |
| 2018-11-05 | $22.45 | $22.70 | $22.12 | $22.70 | $21.70 | 11,210,870 |
| 2018-11-02 | $22.35 | $22.72 | $21.96 | $22.67 | $21.67 | 17,822,290 |
| 2018-11-01 | $21.99 | $22.51 | $21.81 | $21.87 | $20.90 | 11,579,110 |
| 2018-10-31 | $21.82 | $21.99 | $21.38 | $21.87 | $20.90 | 8,467,750 |
| 2018-10-30 | $21.69 | $22.22 | $21.51 | $21.67 | $20.71 | 10,732,430 |
| 2018-10-29 | $22.75 | $22.75 | $21.31 | $21.67 | $20.71 | 12,426,010 |
| 2018-10-26 | $23.05 | $23.20 | $22.33 | $22.53 | $21.53 | 12,532,250 |
| 2018-10-25 | $22.45 | $23.35 | $22.33 | $23.35 | $22.32 | 10,982,280 |
| 2018-10-24 | $22.65 | $23.34 | $22.62 | $22.87 | $21.86 | 13,462,320 |
| 2018-10-23 | $23.19 | $23.30 | $22.57 | $22.65 | $21.65 | 12,682,420 |
| 2018-10-22 | $21.75 | $23.85 | $21.70 | $23.32 | $22.29 | 20,474,670 |
| 2018-10-19 | $20.69 | $21.96 | $20.66 | $21.77 | $20.81 | 10,469,080 |
| 2018-10-18 | $21.18 | $21.40 | $20.88 | $20.92 | $19.99 | 5,059,610 |
| 2018-10-17 | $21.42 | $21.47 | $21.08 | $21.34 | $20.40 | 5,256,250 |
| 2018-10-16 | $21.10 | $21.48 | $21.01 | $21.17 | $20.23 | 5,251,470 |
| 2018-10-15 | $21.23 | $21.38 | $21.01 | $21.06 | $20.13 | 3,863,000 |
| 2018-10-12 | $21.11 | $21.45 | $20.82 | $21.39 | $20.44 | 8,303,730 |
| 2018-10-11 | $21.00 | $21.38 | $20.72 | $21.00 | $20.07 | 8,010,230 |
| 2018-10-10 | $21.65 | $21.95 | $21.50 | $21.72 | $20.76 | 3,814,340 |
| 2018-10-09 | $21.60 | $21.81 | $21.49 | $21.73 | $20.77 | 4,303,610 |
| 2018-10-08 | $22.15 | $22.19 | $21.65 | $21.73 | $20.77 | 9,067,450 |
| 2018-10-05 | $22.68 | $22.68 | $22.68 | $22.68 | $21.68 | 0 |
| 2018-10-04 | $22.68 | $22.68 | $22.68 | $22.68 | $21.68 | 0 |
| 2018-10-03 | $22.68 | $22.68 | $22.68 | $22.68 | $21.68 | 0 |
| 2018-10-02 | $22.68 | $22.68 | $22.68 | $22.68 | $21.68 | 0 |
| 2018-10-01 | $22.68 | $22.68 | $22.68 | $22.68 | $21.68 | 0 |
| 2018-09-28 | $22.55 | $22.96 | $22.44 | $22.68 | $21.68 | 8,826,620 |
| 2018-09-27 | $22.44 | $22.67 | $22.22 | $22.49 | $21.49 | 6,192,560 |
| 2018-09-26 | $22.07 | $22.64 | $22.01 | $22.45 | $21.46 | 12,061,760 |
| 2018-09-25 | $21.86 | $22.07 | $21.80 | $21.92 | $20.95 | 4,344,930 |
| 2018-09-24 | $22.06 | $22.06 | $22.06 | $22.06 | $21.08 | 0 |
| 2018-09-21 | $21.33 | $22.10 | $21.27 | $22.06 | $21.08 | 9,924,840 |
| 2018-09-20 | $21.40 | $21.52 | $21.21 | $21.29 | $20.35 | 4,630,170 |
| 2018-09-19 | $21.14 | $21.55 | $21.07 | $21.40 | $20.45 | 6,535,600 |
| 2018-09-18 | $20.70 | $21.17 | $20.70 | $21.16 | $20.22 | 4,168,810 |
| 2018-09-17 | $20.92 | $21.01 | $20.79 | $20.81 | $19.89 | 3,297,870 |
| 2018-09-14 | $21.39 | $21.39 | $21.07 | $21.08 | $20.15 | 4,030,660 |
| 2018-09-13 | $21.22 | $21.33 | $21.03 | $21.26 | $20.32 | 4,434,630 |
| 2018-09-12 | $21.04 | $21.12 | $20.84 | $21.06 | $20.13 | 4,107,530 |
| 2018-09-11 | $21.20 | $21.33 | $20.92 | $21.11 | $20.18 | 5,717,200 |
| 2018-09-10 | $21.53 | $21.56 | $21.13 | $21.26 | $20.32 | 4,535,810 |
| 2018-09-07 | $21.62 | $21.88 | $21.50 | $21.57 | $20.62 | 4,660,870 |
| 2018-09-06 | $21.73 | $21.96 | $21.55 | $21.63 | $20.67 | 4,396,190 |
| 2018-09-05 | $22.07 | $22.19 | $21.71 | $21.71 | $20.75 | 5,869,220 |
| 2018-09-04 | $22.01 | $22.38 | $21.93 | $22.26 | $21.27 | 5,939,410 |
| 2018-09-03 | $22.01 | $22.19 | $21.86 | $22.12 | $21.14 | 4,442,860 |
| 2018-08-31 | $21.80 | $22.30 | $21.76 | $22.10 | $21.12 | 6,498,750 |
| 2018-08-30 | $22.45 | $22.47 | $21.96 | $21.97 | $21.00 | 6,432,880 |
| 2018-08-29 | $22.35 | $22.48 | $22.32 | $22.41 | $21.42 | 3,807,590 |
| 2018-08-28 | $22.61 | $22.64 | $22.30 | $22.36 | $21.37 | 6,225,970 |
| 2018-08-27 | $22.62 | $22.66 | $22.34 | $22.60 | $21.60 | 9,656,710 |
| 2018-08-24 | $22.15 | $22.76 | $22.08 | $22.57 | $21.57 | 8,345,920 |
| 2018-08-23 | $22.32 | $22.57 | $22.17 | $22.45 | $21.46 | 5,787,920 |
| 2018-08-22 | $22.34 | $22.42 | $22.14 | $22.32 | $21.33 | 4,175,270 |
| 2018-08-21 | $22.09 | $22.46 | $21.97 | $22.33 | $21.34 | 7,493,720 |
| 2018-08-20 | $21.99 | $22.03 | $21.70 | $21.99 | $21.02 | 4,983,200 |
| 2018-08-17 | $22.12 | $22.12 | $21.54 | $21.60 | $20.64 | 4,543,510 |
| 2018-08-16 | $21.54 | $21.99 | $21.25 | $21.82 | $20.85 | 5,435,440 |
| 2018-08-15 | $22.15 | $22.22 | $21.61 | $21.64 | $20.68 | 5,270,910 |
| 2018-08-14 | $22.00 | $22.22 | $21.93 | $22.14 | $21.16 | 3,954,620 |
| 2018-08-13 | $22.09 | $22.19 | $21.72 | $22.08 | $21.10 | 5,140,970 |
| 2018-08-10 | $22.34 | $22.40 | $22.11 | $22.31 | $21.32 | 3,639,860 |
| 2018-08-09 | $21.80 | $22.57 | $21.74 | $22.36 | $21.37 | 6,723,460 |
| 2018-08-08 | $22.15 | $22.24 | $21.91 | $21.99 | $21.02 | 4,818,720 |
| 2018-08-07 | $21.64 | $22.16 | $21.63 | $22.15 | $21.17 | 6,198,060 |
| 2018-08-06 | $22.16 | $22.31 | $21.50 | $21.64 | $20.68 | 7,208,740 |
| 2018-08-03 | $22.24 | $22.37 | $22.00 | $22.01 | $21.04 | 3,748,830 |
| 2018-08-02 | $22.72 | $22.89 | $21.82 | $22.26 | $21.27 | 7,787,550 |
| 2018-08-01 | $23.45 | $23.70 | $22.74 | $22.76 | $21.75 | 7,987,070 |
| 2018-07-31 | $23.65 | $23.65 | $23.30 | $23.45 | $22.41 | 6,256,310 |
| 2018-07-30 | $23.44 | $23.75 | $23.31 | $23.64 | $22.59 | 5,445,470 |
| 2018-07-27 | $23.61 | $23.64 | $23.41 | $23.55 | $22.51 | 3,141,010 |
| 2018-07-26 | $23.72 | $23.86 | $23.41 | $23.54 | $22.50 | 5,105,480 |
| 2018-07-25 | $24.11 | $24.11 | $23.65 | $23.74 | $22.69 | 4,678,460 |
| 2018-07-24 | $23.66 | $24.33 | $23.53 | $23.84 | $22.78 | 11,265,690 |
| 2018-07-23 | $23.41 | $23.84 | $23.30 | $23.66 | $22.61 | 7,724,870 |
| 2018-07-20 | $22.88 | $23.89 | $22.80 | $23.65 | $22.60 | 11,387,370 |
| 2018-07-19 | $22.78 | $23.13 | $22.70 | $22.94 | $21.92 | 7,278,540 |
| 2018-07-18 | $22.95 | $23.01 | $22.56 | $22.68 | $21.68 | 5,509,570 |
| 2018-07-17 | $22.76 | $22.79 | $22.48 | $22.65 | $21.65 | 3,314,720 |
| 2018-07-16 | $22.70 | $22.88 | $22.48 | $22.68 | $21.68 | 3,378,380 |
| 2018-07-13 | $22.80 | $22.89 | $22.65 | $22.71 | $21.70 | 3,378,960 |
| 2018-07-12 | $22.18 | $22.95 | $22.15 | $22.75 | $21.74 | 8,974,560 |
| 2018-07-11 | $22.15 | $22.44 | $22.00 | $22.16 | $21.18 | 5,106,080 |
| 2018-07-10 | $22.92 | $22.95 | $22.45 | $22.74 | $21.73 | 7,120,410 |
| 2018-07-09 | $22.56 | $22.93 | $22.48 | $22.85 | $21.84 | 7,131,600 |
| 2018-07-06 | $22.49 | $22.78 | $22.16 | $22.58 | $21.58 | 9,825,440 |
| 2018-07-05 | $22.09 | $22.44 | $21.89 | $22.42 | $21.43 | 10,924,420 |
| 2018-07-04 | $22.10 | $22.39 | $21.87 | $22.09 | $21.11 | 6,870,940 |
| 2018-07-03 | $21.56 | $22.17 | $21.45 | $22.13 | $21.15 | 7,751,430 |
| 2018-07-02 | $22.33 | $22.44 | $21.22 | $21.52 | $20.57 | 8,047,260 |
| 2018-06-29 | $22.44 | $22.53 | $22.16 | $22.52 | $21.52 | 6,468,430 |
| 2018-06-28 | $21.90 | $22.50 | $21.88 | $22.21 | $21.23 | 5,639,250 |
| 2018-06-27 | $22.08 | $22.35 | $21.86 | $22.20 | $21.22 | 6,668,280 |
| 2018-06-26 | $22.10 | $22.26 | $21.52 | $22.19 | $21.21 | 8,045,190 |
| 2018-06-25 | $22.89 | $23.00 | $22.18 | $22.27 | $21.28 | 8,783,110 |
| 2018-06-22 | $22.94 | $23.04 | $22.44 | $22.83 | $21.82 | 8,966,780 |
| 2018-06-21 | $23.99 | $23.99 | $23.01 | $23.13 | $22.11 | 11,007,120 |
| 2018-06-20 | $24.68 | $24.79 | $24.11 | $24.45 | $22.99 | 12,800,310 |
| 2018-06-19 | $24.29 | $24.98 | $24.13 | $24.94 | $23.45 | 36,001,690 |
| 2018-06-18 | $24.68 | $24.68 | $24.68 | $24.68 | $23.21 | 0 |
| 2018-06-15 | $24.46 | $24.70 | $24.45 | $24.68 | $23.21 | 11,748,230 |
| 2018-06-14 | $24.38 | $24.92 | $24.37 | $24.57 | $23.10 | 10,391,600 |
| 2018-06-13 | $24.33 | $24.63 | $24.27 | $24.48 | $23.02 | 7,788,680 |
| 2018-06-12 | $24.23 | $24.55 | $24.15 | $24.44 | $22.98 | 9,022,730 |
| 2018-06-11 | $24.35 | $24.40 | $24.06 | $24.27 | $22.82 | 8,331,380 |
| 2018-06-08 | $25.10 | $25.10 | $24.29 | $24.48 | $23.02 | 13,381,270 |
| 2018-06-07 | $24.97 | $25.52 | $24.97 | $25.19 | $23.69 | 15,652,040 |
| 2018-06-06 | $24.96 | $25.05 | $24.73 | $24.85 | $23.37 | 7,649,330 |
| 2018-06-05 | $24.96 | $25.25 | $24.60 | $25.14 | $23.64 | 13,221,120 |
| 2018-06-04 | $24.64 | $25.09 | $24.48 | $24.96 | $23.47 | 11,213,440 |
| 2018-06-01 | $24.56 | $24.63 | $24.29 | $24.52 | $23.06 | 7,942,030 |
| 2018-05-31 | $24.45 | $24.64 | $24.25 | $24.56 | $23.09 | 7,202,480 |
| 2018-05-30 | $24.68 | $24.87 | $24.31 | $24.32 | $22.87 | 7,876,300 |
| 2018-05-29 | $24.90 | $25.15 | $24.33 | $25.13 | $23.63 | 12,112,130 |
| 2018-05-28 | $25.01 | $25.15 | $24.85 | $25.02 | $23.53 | 6,679,090 |
| 2018-05-25 | $24.95 | $25.04 | $24.70 | $24.92 | $23.43 | 5,592,680 |
| 2018-05-24 | $24.81 | $25.06 | $24.70 | $24.88 | $23.39 | 6,076,420 |
| 2018-05-23 | $25.15 | $25.15 | $24.74 | $24.75 | $23.27 | 8,741,280 |
| 2018-05-22 | $25.38 | $25.38 | $25.00 | $25.20 | $23.70 | 7,486,040 |
| 2018-05-21 | $25.46 | $25.54 | $25.21 | $25.38 | $23.86 | 10,651,000 |
| 2018-05-18 | $24.90 | $25.39 | $24.89 | $25.38 | $23.86 | 8,861,560 |
| 2018-05-17 | $24.95 | $25.16 | $24.88 | $25.04 | $23.55 | 6,646,450 |
| 2018-05-16 | $25.22 | $25.28 | $24.86 | $24.88 | $23.39 | 7,957,690 |
| 2018-05-15 | $25.48 | $25.48 | $25.04 | $25.35 | $23.84 | 7,592,290 |
| 2018-05-14 | $25.29 | $25.57 | $25.23 | $25.35 | $23.84 | 8,493,410 |
| 2018-05-11 | $25.51 | $25.55 | $25.12 | $25.15 | $23.65 | 7,243,700 |
| 2018-05-10 | $25.43 | $25.55 | $25.22 | $25.42 | $23.90 | 9,089,700 |
| 2018-05-09 | $25.47 | $25.49 | $25.18 | $25.31 | $23.80 | 9,623,430 |
| 2018-05-08 | $24.80 | $25.76 | $24.73 | $25.45 | $23.93 | 26,739,780 |
| 2018-05-07 | $24.35 | $24.85 | $24.25 | $24.80 | $23.32 | 14,698,660 |
| 2018-05-04 | $24.58 | $24.72 | $24.27 | $24.35 | $22.90 | 9,126,700 |
| 2018-05-03 | $24.40 | $24.70 | $24.10 | $24.69 | $23.22 | 12,114,880 |
| 2018-05-02 | $24.63 | $24.74 | $24.23 | $24.37 | $22.92 | 10,868,270 |
| 2018-05-01 | $24.51 | $24.51 | $24.51 | $24.51 | $23.05 | 0 |
| 2018-04-30 | $24.51 | $24.51 | $24.51 | $24.51 | $23.05 | 0 |
| 2018-04-27 | $24.59 | $24.71 | $24.00 | $24.51 | $23.05 | 12,566,900 |
| 2018-04-26 | $24.79 | $24.94 | $24.09 | $24.33 | $22.88 | 9,948,730 |
| 2018-04-25 | $24.83 | $24.92 | $24.59 | $24.68 | $23.21 | 7,485,860 |
| 2018-04-24 | $24.35 | $25.10 | $24.35 | $24.97 | $23.48 | 12,941,660 |
| 2018-04-23 | $24.20 | $24.57 | $24.11 | $24.52 | $23.06 | 8,559,140 |
| 2018-04-20 | $24.45 | $24.48 | $23.77 | $24.20 | $22.76 | 14,378,760 |
| 2018-04-19 | $24.55 | $24.66 | $24.41 | $24.54 | $23.07 | 6,607,040 |
| 2018-04-18 | $24.52 | $24.64 | $24.22 | $24.39 | $22.93 | 9,549,200 |
| 2018-04-17 | $24.09 | $24.46 | $24.07 | $24.25 | $22.80 | 11,767,210 |
| 2018-04-16 | $24.91 | $24.94 | $24.06 | $24.11 | $22.67 | 15,386,450 |
| 2018-04-13 | $25.51 | $25.55 | $24.90 | $24.97 | $23.48 | 12,938,600 |
| 2018-04-12 | $25.65 | $25.75 | $25.20 | $25.34 | $23.83 | 9,605,400 |
| 2018-04-11 | $25.81 | $25.86 | $25.45 | $25.59 | $24.06 | 12,160,240 |
| 2018-04-10 | $25.26 | $25.83 | $25.20 | $25.75 | $24.21 | 14,148,500 |
| 2018-04-09 | $25.02 | $25.36 | $24.90 | $25.25 | $23.74 | 9,060,850 |
| 2018-04-06 | $25.02 | $25.02 | $25.02 | $25.02 | $23.53 | 0 |
| 2018-04-05 | $25.02 | $25.02 | $25.02 | $25.02 | $23.53 | 0 |
| 2018-04-04 | $25.15 | $25.40 | $25.00 | $25.02 | $23.53 | 9,996,080 |
| 2018-04-03 | $25.18 | $25.34 | $25.00 | $25.06 | $23.56 | 8,745,310 |
| 2018-04-02 | $25.51 | $25.84 | $25.38 | $25.41 | $23.89 | 9,804,930 |
| 2018-03-30 | $25.65 | $25.66 | $25.35 | $25.41 | $23.89 | 8,449,260 |
| 2018-03-29 | $25.40 | $25.86 | $24.98 | $25.73 | $24.19 | 14,383,240 |
| 2018-03-28 | $25.98 | $26.26 | $25.23 | $25.49 | $23.97 | 14,465,790 |
| 2018-03-27 | $26.30 | $26.35 | $25.93 | $26.16 | $24.60 | 11,594,990 |
| 2018-03-26 | $26.41 | $26.47 | $25.82 | $26.04 | $24.49 | 11,725,850 |
| 2018-03-23 | $26.00 | $26.73 | $25.85 | $26.70 | $25.11 | 21,893,200 |
| 2018-03-22 | $26.81 | $26.85 | $26.08 | $26.70 | $25.11 | 13,850,860 |
| 2018-03-21 | $27.27 | $27.37 | $26.61 | $26.89 | $25.28 | 12,425,160 |
| 2018-03-20 | $27.02 | $27.10 | $26.65 | $26.98 | $25.37 | 8,892,560 |
| 2018-03-19 | $26.87 | $27.24 | $26.63 | $27.22 | $25.59 | 9,239,870 |
| 2018-03-16 | $27.00 | $27.34 | $26.82 | $26.94 | $25.33 | 9,268,880 |
| 2018-03-15 | $26.62 | $27.17 | $26.62 | $27.10 | $25.48 | 10,598,220 |
| 2018-03-14 | $26.90 | $26.95 | $26.60 | $26.81 | $25.21 | 10,676,070 |
| 2018-03-13 | $27.38 | $27.49 | $26.88 | $26.99 | $25.38 | 10,204,710 |
| 2018-03-12 | $27.61 | $27.68 | $27.18 | $27.41 | $25.77 | 13,129,970 |
| 2018-03-09 | $27.62 | $27.68 | $27.25 | $27.45 | $25.81 | 9,261,740 |
| 2018-03-08 | $27.50 | $27.71 | $27.40 | $27.56 | $25.91 | 9,480,260 |
| 2018-03-07 | $27.50 | $27.87 | $27.31 | $27.52 | $25.88 | 13,410,570 |
| 2018-03-06 | $27.08 | $27.52 | $26.81 | $27.51 | $25.87 | 13,795,640 |
| 2018-03-05 | $26.76 | $27.13 | $26.73 | $26.92 | $25.31 | 7,709,080 |
| 2018-03-02 | $26.89 | $26.98 | $26.65 | $26.77 | $25.17 | 7,449,280 |
| 2018-03-01 | $26.68 | $27.15 | $26.55 | $27.08 | $25.46 | 9,361,750 |
| 2018-02-28 | $27.20 | $27.20 | $26.73 | $26.86 | $25.26 | 11,355,100 |
| 2018-02-27 | $27.90 | $27.93 | $27.30 | $27.42 | $25.78 | 15,571,830 |
| 2018-02-26 | $27.38 | $27.80 | $27.08 | $27.75 | $26.09 | 18,707,830 |
| 2018-02-23 | $27.16 | $27.60 | $26.90 | $27.26 | $25.63 | 15,486,290 |
| 2018-02-22 | $26.55 | $27.16 | $26.40 | $27.14 | $25.52 | 20,499,060 |
| 2018-02-21 | $26.23 | $26.23 | $26.23 | $26.23 | $24.66 | 0 |
| 2018-02-20 | $26.23 | $26.23 | $26.23 | $26.23 | $24.66 | 0 |
| 2018-02-19 | $26.23 | $26.23 | $26.23 | $26.23 | $24.66 | 0 |
| 2018-02-16 | $26.23 | $26.23 | $26.23 | $26.23 | $24.66 | 0 |
| 2018-02-15 | $26.23 | $26.23 | $26.23 | $26.23 | $24.66 | 0 |
| 2018-02-14 | $26.60 | $26.61 | $25.89 | $26.23 | $24.66 | 14,774,020 |
| 2018-02-13 | $26.50 | $27.08 | $26.44 | $26.54 | $24.96 | 28,731,930 |
| 2018-02-12 | $26.64 | $26.82 | $26.00 | $26.45 | $24.87 | 21,646,420 |
| 2018-02-09 | $27.61 | $27.61 | $25.88 | $26.97 | $25.36 | 39,442,750 |
| 2018-02-08 | $29.80 | $29.88 | $28.31 | $28.75 | $27.03 | 42,412,090 |
| 2018-02-07 | $31.32 | $31.69 | $29.92 | $30.38 | $28.57 | 40,177,750 |
| 2018-02-06 | $31.37 | $31.78 | $30.53 | $31.04 | $29.19 | 45,839,410 |
| 2018-02-05 | $31.10 | $32.09 | $31.00 | $31.95 | $30.04 | 37,487,700 |
| 2018-02-02 | $30.79 | $31.69 | $30.40 | $31.50 | $29.62 | 42,443,550 |
| 2018-02-01 | $30.30 | $31.16 | $30.03 | $31.00 | $29.15 | 37,073,510 |
| 2018-01-31 | $29.88 | $30.49 | $29.80 | $30.26 | $28.45 | 20,456,730 |
| 2018-01-30 | $30.20 | $30.59 | $29.87 | $30.00 | $28.21 | 19,143,960 |
| 2018-01-29 | $31.28 | $31.38 | $30.12 | $30.32 | $28.51 | 28,849,200 |
| 2018-01-26 | $30.20 | $31.23 | $30.19 | $31.16 | $29.30 | 27,465,120 |
| 2018-01-25 | $30.85 | $30.87 | $29.93 | $30.29 | $28.48 | 34,354,520 |
| 2018-01-24 | $31.30 | $31.56 | $30.71 | $30.93 | $29.08 | 25,620,980 |
| 2018-01-23 | $30.98 | $31.49 | $30.87 | $31.13 | $29.27 | 28,465,660 |
| 2018-01-22 | $31.08 | $31.39 | $30.63 | $30.94 | $29.09 | 26,674,430 |
| 2018-01-19 | $31.51 | $31.74 | $30.99 | $31.16 | $29.30 | 26,219,380 |
| 2018-01-18 | $32.01 | $32.33 | $31.20 | $31.59 | $29.70 | 30,499,400 |
| 2018-01-17 | $31.36 | $32.18 | $31.23 | $31.83 | $29.93 | 38,098,210 |
| 2018-01-16 | $31.33 | $31.44 | $30.91 | $31.35 | $29.48 | 27,553,190 |
| 2018-01-15 | $30.39 | $31.57 | $30.26 | $31.44 | $29.56 | 50,789,830 |
| 2018-01-12 | $30.20 | $30.50 | $30.00 | $30.39 | $28.58 | 22,637,240 |
| 2018-01-11 | $30.00 | $30.43 | $29.88 | $30.29 | $28.48 | 18,272,610 |
| 2018-01-10 | $30.18 | $30.21 | $29.78 | $30.12 | $28.32 | 16,383,510 |
| 2018-01-09 | $29.70 | $30.30 | $29.55 | $30.25 | $28.44 | 27,625,440 |
| 2018-01-08 | $29.78 | $29.85 | $29.30 | $29.65 | $27.88 | 22,082,110 |
| 2018-01-05 | $30.15 | $30.21 | $29.59 | $29.74 | $27.96 | 27,970,980 |
| 2018-01-04 | $30.29 | $30.34 | $29.90 | $30.07 | $28.27 | 26,986,720 |
| 2018-01-03 | $30.56 | $30.82 | $30.11 | $30.28 | $28.47 | 36,022,340 |
| 2018-01-02 | $30.52 | $30.84 | $30.27 | $30.49 | $28.67 | 32,944,590 |
| 2018-01-01 | $30.45 | $30.45 | $30.45 | $30.45 | $28.63 | 0 |
| 2017-12-29 | $30.73 | $30.82 | $30.25 | $30.45 | $28.63 | 10,346,560 |
| 2017-12-28 | $30.50 | $30.88 | $30.20 | $30.65 | $28.82 | 12,632,280 |
| 2017-12-27 | $31.39 | $31.45 | $30.40 | $30.66 | $28.83 | 16,993,430 |
| 2017-12-26 | $31.20 | $31.73 | $30.86 | $31.52 | $29.64 | 14,278,220 |
| 2017-12-25 | $31.65 | $32.30 | $30.71 | $31.18 | $29.32 | 21,301,570 |
| 2017-12-22 | $31.99 | $32.22 | $31.62 | $31.77 | $29.87 | 7,691,990 |
| 2017-12-21 | $31.74 | $32.17 | $31.41 | $31.99 | $30.08 | 13,453,870 |
| 2017-12-20 | $31.50 | $32.07 | $31.20 | $31.69 | $29.80 | 15,571,540 |
| 2017-12-19 | $30.59 | $31.66 | $30.59 | $31.48 | $29.60 | 21,008,180 |
| 2017-12-18 | $30.15 | $30.86 | $30.15 | $30.60 | $28.77 | 12,112,320 |
| 2017-12-15 | $30.14 | $30.56 | $30.08 | $30.33 | $28.52 | 13,688,470 |
| 2017-12-14 | $30.98 | $31.00 | $30.10 | $30.14 | $28.34 | 17,806,400 |
| 2017-12-13 | $31.00 | $31.13 | $30.50 | $31.06 | $29.21 | 15,643,520 |
| 2017-12-12 | $31.97 | $32.08 | $30.93 | $30.97 | $29.12 | 11,710,180 |
| 2017-12-11 | $31.65 | $32.20 | $31.40 | $32.15 | $30.23 | 12,749,120 |
| 2017-12-08 | $31.38 | $31.98 | $31.07 | $31.80 | $29.90 | 14,669,650 |
| 2017-12-07 | $31.46 | $31.78 | $31.00 | $31.46 | $29.58 | 9,769,650 |
| 2017-12-06 | $31.96 | $31.96 | $31.23 | $31.78 | $29.88 | 14,518,030 |
| 2017-12-05 | $31.20 | $32.37 | $31.15 | $32.19 | $30.27 | 32,080,740 |
| 2017-12-04 | $30.66 | $31.60 | $30.49 | $31.46 | $29.58 | 20,556,620 |
| 2017-12-01 | $30.90 | $31.18 | $30.59 | $30.89 | $29.05 | 15,846,250 |
| 2017-11-30 | $31.31 | $31.31 | $30.42 | $30.98 | $29.13 | 19,052,510 |
| 2017-11-29 | $32.16 | $32.32 | $31.02 | $31.34 | $29.47 | 19,693,750 |
| 2017-11-28 | $32.15 | $32.59 | $31.79 | $31.99 | $30.08 | 12,729,850 |
| 2017-11-27 | $32.25 | $32.50 | $31.63 | $32.44 | $30.50 | 22,398,900 |
| 2017-11-24 | $32.44 | $32.58 | $31.45 | $32.36 | $30.43 | 28,670,530 |
| 2017-11-23 | $33.50 | $34.00 | $32.00 | $32.71 | $30.76 | 30,097,040 |
| 2017-11-22 | $34.77 | $35.30 | $33.10 | $33.63 | $31.62 | 37,782,750 |
| 2017-11-21 | $34.07 | $35.38 | $33.75 | $34.70 | $32.63 | 38,910,420 |
| 2017-11-20 | $34.51 | $34.52 | $33.30 | $34.08 | $32.05 | 26,211,780 |
| 2017-11-17 | $33.47 | $34.55 | $33.00 | $34.53 | $32.47 | 42,013,540 |
| 2017-11-16 | $32.14 | $33.77 | $32.12 | $33.52 | $31.52 | 31,659,510 |
| 2017-11-15 | $33.36 | $33.53 | $32.36 | $32.39 | $30.46 | 30,387,650 |
| 2017-11-14 | $33.95 | $34.19 | $33.11 | $33.68 | $31.67 | 26,898,170 |
| 2017-11-13 | $33.90 | $34.64 | $33.60 | $33.87 | $31.85 | 27,231,510 |
| 2017-11-10 | $32.66 | $34.57 | $32.52 | $34.03 | $32.00 | 42,385,850 |
| 2017-11-09 | $32.29 | $32.83 | $32.18 | $32.79 | $30.83 | 20,548,740 |
| 2017-11-08 | $32.43 | $32.88 | $32.11 | $32.39 | $30.46 | 30,477,240 |
| 2017-11-07 | $32.49 | $33.25 | $32.19 | $32.65 | $30.70 | 35,730,900 |
| 2017-11-06 | $33.09 | $33.10 | $32.01 | $32.52 | $30.58 | 25,123,830 |
| 2017-11-03 | $32.66 | $33.20 | $32.32 | $33.08 | $31.11 | 28,039,610 |
| 2017-11-02 | $32.80 | $33.30 | $32.10 | $32.94 | $30.97 | 32,735,280 |
| 2017-11-01 | $31.38 | $33.19 | $31.12 | $32.88 | $30.92 | 53,952,260 |
| 2017-10-31 | $30.69 | $31.60 | $30.51 | $31.40 | $29.53 | 38,101,990 |
| 2017-10-30 | $29.75 | $31.54 | $29.50 | $30.97 | $29.12 | 60,386,350 |
| 2017-10-27 | $29.53 | $29.69 | $29.07 | $29.47 | $27.71 | 34,330,710 |
| 2017-10-26 | $29.13 | $30.00 | $29.05 | $29.30 | $27.55 | 34,720,550 |
| 2017-10-25 | $29.17 | $29.33 | $29.02 | $29.29 | $27.54 | 13,588,610 |
| 2017-10-24 | $28.79 | $29.56 | $28.74 | $29.26 | $27.51 | 29,299,000 |
| 2017-10-23 | $29.10 | $29.16 | $28.45 | $28.99 | $27.26 | 28,777,330 |
| 2017-10-20 | $28.58 | $28.64 | $28.27 | $28.32 | $26.63 | 10,959,930 |
| 2017-10-19 | $28.60 | $28.87 | $28.15 | $28.82 | $27.10 | 26,654,060 |
| 2017-10-18 | $28.30 | $28.75 | $28.25 | $28.69 | $26.98 | 27,253,620 |
| 2017-10-17 | $28.41 | $28.44 | $28.03 | $28.22 | $26.54 | 14,188,140 |
| 2017-10-16 | $27.91 | $28.53 | $27.82 | $28.36 | $26.67 | 23,785,480 |
| 2017-10-13 | $27.99 | $28.15 | $27.80 | $27.95 | $26.28 | 11,382,010 |
| 2017-10-12 | $27.56 | $28.16 | $27.45 | $28.09 | $26.41 | 18,528,030 |
| 2017-10-11 | $27.47 | $27.75 | $27.32 | $27.60 | $25.95 | 10,710,990 |
| 2017-10-10 | $27.72 | $27.89 | $27.17 | $27.40 | $25.76 | 16,050,450 |
| 2017-10-09 | $28.25 | $28.34 | $27.68 | $27.75 | $26.09 | 15,844,180 |
| 2017-10-06 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
| 2017-10-05 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
| 2017-10-04 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
| 2017-10-03 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
| 2017-10-02 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
| 2017-09-29 | $27.91 | $28.08 | $27.67 | $27.74 | $26.08 | 9,704,340 |
| 2017-09-28 | $27.83 | $28.00 | $27.73 | $27.91 | $26.24 | 5,822,720 |
| 2017-09-27 | $28.28 | $28.29 | $27.82 | $27.85 | $26.19 | 12,773,900 |
| 2017-09-26 | $28.21 | $28.50 | $28.15 | $28.37 | $26.68 | 12,631,430 |
| 2017-09-25 | $28.11 | $28.37 | $27.92 | $28.36 | $26.67 | 21,094,280 |
| 2017-09-22 | $27.69 | $28.18 | $27.59 | $28.14 | $26.46 | 18,633,260 |
| 2017-09-21 | $27.50 | $27.94 | $27.45 | $27.69 | $26.04 | 14,039,730 |
| 2017-09-20 | $27.70 | $27.78 | $27.40 | $27.59 | $25.94 | 16,002,490 |
| 2017-09-19 | $27.81 | $27.99 | $27.69 | $27.79 | $26.13 | 12,613,700 |
| 2017-09-18 | $28.03 | $28.28 | $27.72 | $27.80 | $26.14 | 15,287,740 |
| 2017-09-15 | $27.86 | $28.25 | $27.75 | $28.03 | $26.36 | 13,964,890 |
| 2017-09-14 | $27.70 | $27.95 | $27.61 | $27.92 | $26.25 | 15,122,950 |
| 2017-09-13 | $27.88 | $28.00 | $27.61 | $27.78 | $26.12 | 12,775,010 |
| 2017-09-12 | $28.00 | $28.07 | $27.60 | $27.98 | $26.31 | 21,696,530 |
| 2017-09-11 | $28.71 | $28.77 | $27.86 | $27.94 | $26.27 | 27,232,870 |
| 2017-09-08 | $28.52 | $28.68 | $28.36 | $28.57 | $26.86 | 9,516,700 |
| 2017-09-07 | $28.61 | $28.74 | $28.47 | $28.51 | $26.81 | 9,429,920 |
| 2017-09-06 | $29.03 | $29.15 | $28.39 | $28.68 | $26.97 | 21,099,780 |
| 2017-09-05 | $28.73 | $29.29 | $28.71 | $29.27 | $27.52 | 19,879,070 |
| 2017-09-04 | $28.60 | $28.90 | $28.40 | $28.84 | $27.12 | 14,651,260 |
| 2017-09-01 | $29.31 | $29.48 | $28.50 | $28.76 | $27.04 | 25,553,170 |
| 2017-08-31 | $29.26 | $29.86 | $28.90 | $29.27 | $27.52 | 17,792,230 |
| 2017-08-30 | $29.83 | $30.10 | $29.19 | $29.39 | $27.64 | 22,836,620 |
| 2017-08-29 | $29.50 | $30.04 | $29.22 | $30.01 | $28.22 | 23,964,790 |
| 2017-08-28 | $29.25 | $30.18 | $29.15 | $29.51 | $27.75 | 47,708,060 |
| 2017-08-25 | $27.62 | $29.48 | $27.62 | $29.27 | $27.52 | 56,289,680 |
| 2017-08-24 | $27.95 | $28.26 | $27.60 | $27.64 | $25.99 | 13,352,530 |
| 2017-08-23 | $28.00 | $28.30 | $27.77 | $28.09 | $26.41 | 13,657,680 |
| 2017-08-22 | $27.84 | $28.23 | $27.69 | $28.07 | $26.39 | 19,378,530 |
| 2017-08-21 | $28.90 | $28.90 | $27.73 | $27.84 | $26.18 | 30,946,420 |
| 2017-08-18 | $27.47 | $28.30 | $27.27 | $28.29 | $26.60 | 30,504,800 |
| 2017-08-17 | $27.92 | $28.08 | $27.31 | $27.44 | $25.80 | 24,028,340 |
| 2017-08-16 | $27.30 | $27.31 | $27.01 | $27.17 | $25.55 | 6,482,300 |
| 2017-08-15 | $27.20 | $27.83 | $27.18 | $27.39 | $25.75 | 15,410,750 |
| 2017-08-14 | $27.05 | $27.38 | $26.81 | $27.27 | $25.64 | 11,351,780 |
| 2017-08-11 | $26.97 | $27.24 | $26.72 | $27.02 | $25.41 | 18,736,720 |
| 2017-08-10 | $26.99 | $27.19 | $26.80 | $27.12 | $25.50 | 16,083,290 |
| 2017-08-09 | $27.20 | $27.27 | $26.97 | $27.04 | $25.43 | 11,134,050 |
| 2017-08-08 | $27.20 | $27.44 | $26.99 | $27.40 | $25.76 | 9,974,350 |
| 2017-08-07 | $27.05 | $27.51 | $26.75 | $27.29 | $25.66 | 16,542,550 |
| 2017-08-04 | $27.70 | $27.89 | $27.07 | $27.19 | $25.57 | 22,711,440 |
| 2017-08-03 | $28.27 | $28.42 | $27.76 | $27.85 | $26.19 | 16,981,000 |
| 2017-08-02 | $28.70 | $28.70 | $28.13 | $28.32 | $26.63 | 21,738,530 |
| 2017-08-01 | $27.69 | $28.77 | $27.65 | $28.74 | $27.02 | 35,544,790 |
| 2017-07-31 | $27.93 | $28.15 | $27.54 | $27.60 | $25.95 | 25,201,470 |
| 2017-07-28 | $28.29 | $28.29 | $27.89 | $27.92 | $26.25 | 10,951,410 |
| 2017-07-27 | $28.31 | $28.43 | $27.81 | $28.30 | $26.61 | 16,495,090 |
| 2017-07-26 | $28.28 | $28.64 | $27.86 | $28.34 | $26.65 | 21,586,530 |
| 2017-07-25 | $28.36 | $28.64 | $28.07 | $28.28 | $26.59 | 17,989,780 |
| 2017-07-24 | $28.47 | $28.87 | $28.28 | $28.31 | $26.62 | 23,701,120 |
| 2017-07-21 | $29.15 | $29.15 | $28.55 | $28.69 | $26.98 | 20,027,170 |
| 2017-07-20 | $29.25 | $29.53 | $28.71 | $29.29 | $27.54 | 25,580,650 |
| 2017-07-19 | $29.13 | $29.46 | $28.75 | $29.37 | $27.62 | 28,385,840 |
| 2017-07-18 | $29.25 | $29.65 | $28.52 | $29.21 | $27.47 | 31,217,750 |
| 2017-07-17 | $29.02 | $30.24 | $28.18 | $29.50 | $27.74 | 59,398,840 |
| 2017-07-14 | $28.75 | $29.10 | $28.29 | $29.05 | $27.32 | 29,100,310 |
| 2017-07-13 | $27.91 | $29.15 | $27.75 | $28.80 | $27.08 | 33,816,700 |
| 2017-07-12 | $28.21 | $28.88 | $27.79 | $27.98 | $26.31 | 36,246,260 |
| 2017-07-11 | $27.00 | $28.70 | $26.91 | $28.38 | $26.69 | 36,901,330 |
| 2017-07-10 | $27.30 | $27.87 | $27.11 | $27.12 | $25.50 | 16,478,630 |
| 2017-07-07 | $27.59 | $27.72 | $27.20 | $27.44 | $25.80 | 22,338,270 |
| 2017-07-06 | $27.36 | $28.00 | $27.07 | $27.79 | $26.13 | 37,788,270 |
| 2017-07-05 | $26.80 | $27.77 | $26.66 | $27.38 | $25.75 | 44,599,380 |
| 2017-07-04 | $26.70 | $26.83 | $26.35 | $26.82 | $25.22 | 24,771,790 |
| 2017-07-03 | $26.92 | $26.97 | $26.38 | $26.72 | $25.12 | 19,081,440 |
| 2017-06-30 | $26.61 | $27.03 | $26.47 | $26.98 | $25.37 | 19,889,400 |
| 2017-06-29 | $26.65 | $26.95 | $26.47 | $26.81 | $25.21 | 19,308,700 |
| 2017-06-28 | $26.98 | $27.08 | $26.58 | $26.68 | $25.09 | 15,800,990 |
| 2017-06-27 | $27.25 | $27.35 | $26.69 | $27.12 | $25.50 | 25,114,810 |
| 2017-06-26 | $27.51 | $28.09 | $27.15 | $27.37 | $25.74 | 30,944,190 |
| 2017-06-23 | $27.26 | $27.78 | $27.00 | $27.68 | $26.03 | 21,352,240 |
| 2017-06-22 | $26.69 | $27.95 | $26.61 | $27.46 | $25.82 | 36,558,810 |
| 2017-06-21 | $26.59 | $26.85 | $26.14 | $26.79 | $25.19 | 19,684,410 |
| 2017-06-20 | $27.20 | $27.20 | $26.25 | $26.54 | $24.96 | 21,808,390 |
| 2017-06-19 | $26.84 | $27.28 | $26.73 | $27.13 | $25.51 | 15,006,920 |
| 2017-06-16 | $26.89 | $27.10 | $26.72 | $26.83 | $25.23 | 13,757,630 |
| 2017-06-15 | $27.47 | $27.56 | $26.70 | $27.14 | $25.52 | 18,843,810 |
| 2017-06-14 | $28.40 | $28.53 | $27.33 | $27.49 | $25.62 | 21,798,890 |
| 2017-06-13 | $28.80 | $28.85 | $28.23 | $28.48 | $26.54 | 13,103,320 |
| 2017-06-12 | $28.20 | $29.08 | $28.16 | $29.00 | $27.03 | 26,011,200 |
| 2017-06-09 | $28.45 | $29.18 | $28.32 | $28.46 | $26.53 | 26,770,150 |
| 2017-06-08 | $27.51 | $28.57 | $27.29 | $28.50 | $26.56 | 23,891,000 |
| 2017-06-07 | $27.55 | $28.02 | $27.33 | $27.49 | $25.62 | 21,808,420 |
| 2017-06-06 | $27.38 | $27.75 | $27.02 | $27.62 | $25.74 | 15,162,090 |
| 2017-06-05 | $27.98 | $27.99 | $27.13 | $27.50 | $25.63 | 18,194,730 |
| 2017-06-02 | $28.38 | $28.84 | $27.93 | $28.11 | $26.20 | 9,660,480 |
| 2017-06-01 | $28.16 | $28.70 | $27.75 | $28.68 | $26.73 | 11,190,950 |
| 2017-05-31 | $28.49 | $29.44 | $27.86 | $28.08 | $26.17 | 17,697,450 |
| 2017-05-30 | $28.58 | $28.58 | $28.58 | $28.58 | $26.64 | 0 |
| 2017-05-29 | $28.58 | $28.58 | $28.58 | $28.58 | $26.64 | 0 |
| 2017-05-26 | $28.58 | $29.24 | $28.30 | $28.58 | $26.64 | 15,616,570 |
| 2017-05-25 | $27.24 | $28.68 | $27.23 | $28.66 | $26.71 | 21,453,910 |
| 2017-05-24 | $27.81 | $28.08 | $27.00 | $27.45 | $25.58 | 12,973,010 |
| 2017-05-23 | $27.20 | $28.09 | $26.98 | $27.93 | $26.03 | 21,550,970 |
| 2017-05-22 | $26.23 | $27.39 | $26.23 | $27.08 | $25.24 | 16,050,800 |
| 2017-05-19 | $26.20 | $26.55 | $26.20 | $26.24 | $24.46 | 7,826,970 |
| 2017-05-18 | $26.03 | $26.67 | $26.03 | $26.24 | $24.46 | 12,444,140 |
| 2017-05-17 | $27.00 | $27.10 | $26.21 | $26.29 | $24.50 | 23,970,300 |
| 2017-05-16 | $27.00 | $27.38 | $26.80 | $27.07 | $25.23 | 10,510,990 |
| 2017-05-15 | $27.71 | $28.06 | $26.78 | $27.14 | $25.30 | 18,153,430 |
| 2017-05-12 | $26.99 | $28.00 | $26.80 | $27.75 | $25.86 | 20,470,390 |
| 2017-05-11 | $26.88 | $27.35 | $26.79 | $27.02 | $25.18 | 12,330,090 |
| 2017-05-10 | $26.01 | $27.39 | $26.01 | $27.10 | $25.26 | 25,570,510 |
| 2017-05-09 | $26.31 | $26.55 | $25.90 | $26.17 | $24.39 | 13,004,200 |
| 2017-05-08 | $25.74 | $26.69 | $25.52 | $26.36 | $24.57 | 16,776,610 |
| 2017-05-05 | $25.90 | $26.10 | $25.47 | $25.77 | $24.02 | 10,160,140 |
| 2017-05-04 | $25.79 | $26.28 | $25.63 | $26.05 | $24.28 | 12,207,180 |
| 2017-05-03 | $25.85 | $26.15 | $25.56 | $25.73 | $23.98 | 7,048,150 |
| 2017-05-02 | $25.96 | $26.32 | $25.90 | $25.94 | $24.18 | 6,999,710 |
| 2017-05-01 | $26.13 | $26.13 | $26.13 | $26.13 | $24.35 | 0 |
| 2017-04-28 | $26.00 | $26.35 | $25.80 | $26.13 | $24.35 | 12,236,180 |
| 2017-04-27 | $25.48 | $26.08 | $25.32 | $26.01 | $24.24 | 22,193,470 |
| 2017-04-26 | $25.00 | $25.99 | $25.00 | $25.48 | $23.75 | 20,663,390 |
| 2017-04-25 | $24.48 | $25.01 | $24.45 | $24.90 | $23.21 | 11,628,270 |
| 2017-04-24 | $24.08 | $24.75 | $23.93 | $24.55 | $22.88 | 13,429,240 |
| 2017-04-21 | $23.78 | $24.21 | $23.61 | $24.13 | $22.49 | 6,934,610 |
| 2017-04-20 | $23.86 | $23.91 | $23.50 | $23.81 | $22.19 | 8,040,940 |
| 2017-04-19 | $24.00 | $24.15 | $23.75 | $23.83 | $22.21 | 5,217,880 |
| 2017-04-18 | $24.59 | $24.59 | $24.00 | $24.05 | $22.42 | 7,047,350 |
| 2017-04-17 | $24.48 | $24.64 | $24.31 | $24.62 | $22.95 | 5,111,940 |
| 2017-04-14 | $24.95 | $24.97 | $24.40 | $24.51 | $22.84 | 5,978,500 |
| 2017-04-13 | $24.88 | $25.09 | $24.84 | $24.97 | $23.27 | 4,759,400 |
| 2017-04-12 | $24.68 | $25.07 | $24.63 | $24.86 | $23.17 | 9,133,680 |
| 2017-04-11 | $24.88 | $25.00 | $24.40 | $24.79 | $23.11 | 8,589,390 |
| 2017-04-10 | $24.86 | $25.34 | $24.80 | $24.90 | $23.21 | 9,199,890 |
| 2017-04-07 | $25.03 | $25.14 | $24.92 | $25.05 | $23.35 | 6,129,200 |
| 2017-04-06 | $25.21 | $25.21 | $24.91 | $25.06 | $23.36 | 6,926,230 |
| 2017-04-05 | $25.28 | $25.29 | $24.78 | $25.26 | $23.54 | 10,490,700 |
| 2017-04-04 | $25.30 | $25.30 | $25.30 | $25.30 | $23.58 | 0 |
| 2017-04-03 | $25.30 | $25.30 | $25.30 | $25.30 | $23.58 | 0 |
| 2017-03-31 | $24.88 | $25.36 | $24.70 | $25.30 | $23.58 | 8,713,780 |
| 2017-03-30 | $24.90 | $25.14 | $24.65 | $24.80 | $23.11 | 8,455,620 |
| 2017-03-29 | $25.10 | $25.20 | $24.82 | $24.87 | $23.18 | 6,432,770 |
| 2017-03-28 | $25.09 | $25.25 | $24.97 | $25.06 | $23.36 | 4,716,160 |
| 2017-03-27 | $24.88 | $25.32 | $24.61 | $25.09 | $23.39 | 10,006,680 |
| 2017-03-24 | $24.58 | $24.91 | $24.45 | $24.90 | $23.21 | 8,483,780 |
| 2017-03-23 | $24.43 | $24.92 | $24.43 | $24.57 | $22.90 | 11,730,710 |
| 2017-03-22 | $25.06 | $25.08 | $24.26 | $24.43 | $22.77 | 15,809,810 |
| 2017-03-21 | $25.45 | $25.66 | $24.95 | $25.17 | $23.46 | 12,515,720 |
| 2017-03-20 | $25.60 | $25.70 | $25.25 | $25.48 | $23.75 | 6,512,280 |
| 2017-03-17 | $25.58 | $25.68 | $25.46 | $25.57 | $23.83 | 10,721,700 |
| 2017-03-16 | $25.09 | $25.60 | $25.06 | $25.57 | $23.83 | 13,042,140 |
| 2017-03-15 | $25.06 | $25.22 | $24.87 | $24.96 | $23.26 | 5,562,790 |
| 2017-03-14 | $25.01 | $25.22 | $25.01 | $25.15 | $23.44 | 6,949,760 |
| 2017-03-13 | $24.87 | $25.15 | $24.87 | $25.14 | $23.43 | 8,488,950 |
| 2017-03-10 | $25.26 | $25.27 | $24.79 | $24.90 | $23.21 | 11,563,070 |
| 2017-03-09 | $25.67 | $25.67 | $25.16 | $25.28 | $23.56 | 8,906,890 |
| 2017-03-08 | $25.72 | $25.82 | $25.58 | $25.71 | $23.96 | 9,362,520 |
| 2017-03-07 | $25.31 | $25.78 | $25.18 | $25.72 | $23.97 | 13,644,150 |
| 2017-03-06 | $25.29 | $25.36 | $25.11 | $25.28 | $23.56 | 5,870,280 |
| 2017-03-03 | $25.14 | $25.37 | $25.08 | $25.29 | $23.57 | 7,515,530 |
| 2017-03-02 | $25.54 | $25.81 | $25.25 | $25.27 | $23.55 | 12,853,380 |
| 2017-03-01 | $25.65 | $25.80 | $25.50 | $25.55 | $23.81 | 8,457,480 |
| 2017-02-28 | $25.56 | $25.76 | $25.50 | $25.67 | $23.93 | 7,244,630 |
| 2017-02-27 | $25.97 | $25.97 | $25.56 | $25.59 | $23.85 | 12,433,640 |
| 2017-02-24 | $26.38 | $26.48 | $25.97 | $26.12 | $24.35 | 10,089,320 |
| 2017-02-23 | $26.64 | $26.83 | $26.17 | $26.38 | $24.59 | 10,155,210 |
| 2017-02-22 | $26.60 | $26.80 | $26.52 | $26.64 | $24.83 | 7,849,430 |
| 2017-02-21 | $26.47 | $27.07 | $26.34 | $26.69 | $24.88 | 16,608,550 |
| 2017-02-20 | $26.41 | $26.73 | $26.25 | $26.47 | $24.67 | 18,919,660 |
| 2017-02-17 | $26.45 | $27.28 | $26.41 | $26.57 | $24.76 | 13,589,460 |
| 2017-02-16 | $26.55 | $26.70 | $26.29 | $26.49 | $24.69 | 8,302,200 |
| 2017-02-15 | $26.50 | $26.85 | $26.36 | $26.58 | $24.77 | 12,052,150 |
| 2017-02-14 | $26.86 | $26.91 | $26.38 | $26.57 | $24.76 | 15,007,960 |
| 2017-02-13 | $26.37 | $27.30 | $26.37 | $26.86 | $25.03 | 18,298,400 |
| 2017-02-10 | $26.39 | $26.75 | $26.32 | $26.40 | $24.61 | 10,901,550 |
| 2017-02-09 | $26.36 | $26.93 | $26.26 | $26.50 | $24.70 | 15,992,610 |
| 2017-02-08 | $26.21 | $26.62 | $26.09 | $26.44 | $24.64 | 16,438,000 |
| 2017-02-07 | $26.00 | $26.46 | $25.82 | $26.24 | $24.46 | 19,555,740 |
| 2017-02-06 | $25.16 | $26.05 | $25.16 | $26.00 | $24.23 | 21,742,150 |
| 2017-02-03 | $25.67 | $25.75 | $25.02 | $25.15 | $23.44 | 10,033,770 |
| 2017-02-02 | $25.72 | $25.72 | $25.72 | $25.72 | $23.97 | 0 |
| 2017-02-01 | $25.72 | $25.72 | $25.72 | $25.72 | $23.97 | 0 |
| 2017-01-31 | $25.72 | $25.72 | $25.72 | $25.72 | $23.97 | 0 |
| 2017-01-30 | $25.72 | $25.72 | $25.72 | $25.72 | $23.97 | 0 |
| 2017-01-27 | $25.72 | $25.72 | $25.72 | $25.72 | $23.97 | 0 |
| 2017-01-26 | $25.62 | $26.07 | $25.56 | $25.72 | $23.97 | 10,615,340 |
| 2017-01-25 | $25.90 | $25.97 | $25.64 | $25.81 | $24.06 | 7,594,950 |
| 2017-01-24 | $25.61 | $26.15 | $25.55 | $25.99 | $24.22 | 11,010,250 |
| 2017-01-23 | $25.50 | $25.78 | $25.26 | $25.76 | $24.01 | 11,777,700 |
| 2017-01-20 | $25.59 | $25.80 | $25.47 | $25.50 | $23.77 | 10,487,280 |
| 2017-01-19 | $26.00 | $26.16 | $25.40 | $25.61 | $23.87 | 12,745,040 |
| 2017-01-18 | $26.19 | $26.58 | $26.02 | $26.10 | $24.33 | 14,282,700 |
| 2017-01-17 | $25.90 | $26.39 | $25.85 | $26.16 | $24.38 | 12,496,200 |
| 2017-01-16 | $25.58 | $26.23 | $25.03 | $26.20 | $24.42 | 25,986,620 |
| 2017-01-13 | $25.31 | $26.46 | $25.31 | $25.70 | $23.95 | 24,767,530 |
| 2017-01-12 | $25.42 | $25.75 | $25.32 | $25.37 | $23.65 | 9,261,720 |
| 2017-01-11 | $25.02 | $25.77 | $24.91 | $25.51 | $23.78 | 15,354,130 |
| 2017-01-10 | $25.50 | $25.60 | $24.99 | $25.02 | $23.32 | 10,097,700 |
| 2017-01-09 | $25.05 | $25.90 | $25.03 | $25.58 | $23.84 | 14,414,170 |
| 2017-01-06 | $25.29 | $25.48 | $25.11 | $25.18 | $23.47 | 10,040,010 |
| 2017-01-05 | $25.27 | $25.85 | $25.10 | $25.38 | $23.66 | 13,200,460 |
| 2017-01-04 | $25.00 | $25.44 | $24.97 | $25.32 | $23.60 | 12,798,320 |
| 2017-01-03 | $24.19 | $25.43 | $24.19 | $25.25 | $23.53 | 25,847,580 |
| 2017-01-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.45 | 0 |
| 2016-12-30 | $23.83 | $24.44 | $23.83 | $24.09 | $22.45 | 10,274,440 |
| 2016-12-29 | $23.76 | $24.10 | $23.65 | $23.83 | $22.21 | 4,828,730 |
| 2016-12-28 | $23.98 | $24.07 | $23.80 | $23.85 | $22.23 | 5,144,640 |
| 2016-12-27 | $24.15 | $24.36 | $23.97 | $23.99 | $22.36 | 5,712,400 |
| 2016-12-26 | $23.38 | $24.39 | $23.31 | $24.23 | $22.58 | 9,860,600 |
| 2016-12-23 | $23.73 | $23.93 | $23.59 | $23.61 | $22.01 | 6,538,010 |
| 2016-12-22 | $23.90 | $23.94 | $23.61 | $23.83 | $22.21 | 5,394,400 |
| 2016-12-21 | $23.65 | $24.18 | $23.59 | $23.97 | $22.34 | 9,971,530 |
| 2016-12-20 | $23.52 | $23.66 | $23.38 | $23.59 | $21.99 | 8,222,430 |
| 2016-12-19 | $23.75 | $23.78 | $23.38 | $23.59 | $21.99 | 9,518,070 |
| 2016-12-16 | $23.98 | $23.98 | $23.53 | $23.78 | $22.16 | 13,410,670 |
| 2016-12-15 | $25.10 | $25.20 | $23.86 | $24.11 | $22.47 | 20,545,320 |
| 2016-12-14 | $25.10 | $25.56 | $24.91 | $25.36 | $23.64 | 14,791,860 |
| 2016-12-13 | $25.38 | $25.38 | $24.91 | $25.16 | $23.45 | 10,420,370 |
| 2016-12-12 | $25.60 | $26.10 | $24.89 | $25.49 | $23.76 | 27,656,380 |
| 2016-12-09 | $24.68 | $25.78 | $24.50 | $25.76 | $24.01 | 34,220,990 |
| 2016-12-08 | $24.98 | $25.23 | $24.70 | $24.74 | $23.06 | 9,930,330 |
| 2016-12-07 | $24.40 | $25.12 | $24.32 | $25.06 | $23.36 | 14,361,790 |
| 2016-12-06 | $24.80 | $24.88 | $24.36 | $24.45 | $22.79 | 8,337,360 |
| 2016-12-05 | $24.50 | $25.05 | $24.42 | $24.83 | $23.14 | 20,132,360 |
| 2016-12-02 | $25.40 | $25.48 | $24.90 | $25.18 | $23.47 | 19,725,790 |
| 2016-12-01 | $25.62 | $26.15 | $25.23 | $25.42 | $23.69 | 20,967,850 |
| 2016-11-30 | $26.09 | $26.90 | $25.70 | $25.79 | $24.04 | 33,695,760 |
| 2016-11-29 | $25.86 | $26.46 | $25.61 | $26.22 | $24.44 | 25,786,510 |
| 2016-11-28 | $25.92 | $26.28 | $25.51 | $25.97 | $24.21 | 27,913,600 |
| 2016-11-25 | $25.81 | $25.99 | $25.17 | $25.88 | $24.12 | 24,299,280 |
| 2016-11-24 | $25.72 | $26.26 | $25.42 | $25.94 | $24.18 | 27,727,840 |
| 2016-11-23 | $26.06 | $26.08 | $25.40 | $25.78 | $24.03 | 26,946,170 |
| 2016-11-22 | $24.69 | $26.47 | $24.52 | $26.09 | $24.32 | 65,651,040 |
| 2016-11-21 | $23.10 | $25.27 | $23.08 | $24.76 | $23.08 | 64,739,790 |
| 2016-11-18 | $22.85 | $23.03 | $22.72 | $22.97 | $21.41 | 10,769,230 |
| 2016-11-17 | $22.83 | $22.89 | $22.57 | $22.86 | $21.31 | 9,381,830 |
| 2016-11-16 | $22.85 | $23.08 | $22.83 | $22.98 | $21.42 | 10,630,840 |
| 2016-11-15 | $22.79 | $23.20 | $22.65 | $22.83 | $21.28 | 13,768,860 |
| 2016-11-14 | $22.57 | $23.19 | $22.52 | $22.82 | $21.27 | 23,246,570 |
| 2016-11-11 | $22.35 | $22.88 | $22.16 | $22.64 | $21.10 | 29,807,820 |
| 2016-11-10 | $21.93 | $22.42 | $21.91 | $22.31 | $20.79 | 24,001,410 |
| 2016-11-09 | $22.18 | $22.18 | $21.60 | $21.80 | $20.32 | 11,949,910 |
| 2016-11-08 | $22.10 | $22.30 | $21.98 | $22.19 | $20.68 | 9,364,620 |
| 2016-11-07 | $21.95 | $22.28 | $21.89 | $22.07 | $20.57 | 9,685,650 |
| 2016-11-04 | $21.90 | $22.04 | $21.81 | $21.95 | $20.46 | 7,522,390 |
| 2016-11-03 | $21.62 | $22.13 | $21.61 | $21.99 | $20.50 | 14,390,090 |
| 2016-11-02 | $21.87 | $21.87 | $21.60 | $21.67 | $20.20 | 6,288,510 |
| 2016-11-01 | $21.80 | $21.95 | $21.70 | $21.88 | $20.39 | 7,443,940 |
| 2016-10-31 | $21.80 | $21.98 | $21.49 | $21.83 | $20.35 | 0 |
| 2016-10-28 | $21.58 | $22.18 | $21.58 | $21.78 | $20.30 | 14,993,530 |
| 2016-10-27 | $21.61 | $21.73 | $21.48 | $21.58 | $20.11 | 5,100,420 |
| 2016-10-26 | $21.79 | $21.82 | $21.61 | $21.65 | $20.18 | 6,154,900 |
| 2016-10-25 | $21.84 | $21.85 | $21.67 | $21.74 | $20.26 | 6,290,370 |
| 2016-10-24 | $21.48 | $22.03 | $21.44 | $21.85 | $20.37 | 16,334,390 |
| 2016-10-21 | $21.32 | $21.58 | $21.30 | $21.51 | $20.05 | 9,457,310 |
| 2016-10-20 | $21.37 | $21.44 | $21.30 | $21.31 | $19.86 | 4,657,370 |
| 2016-10-19 | $21.52 | $21.62 | $21.25 | $21.38 | $19.93 | 8,554,920 |
| 2016-10-18 | $21.45 | $21.62 | $21.35 | $21.60 | $20.13 | 6,216,320 |
| 2016-10-17 | $21.60 | $21.60 | $21.34 | $21.38 | $19.93 | 4,369,000 |
| 2016-10-14 | $21.66 | $21.70 | $21.45 | $21.57 | $20.10 | 4,634,930 |
| 2016-10-13 | $21.64 | $21.86 | $21.64 | $21.67 | $20.20 | 5,132,120 |
| 2016-10-12 | $21.74 | $21.85 | $21.65 | $21.80 | $20.32 | 4,148,440 |
| 2016-10-11 | $21.74 | $21.86 | $21.65 | $21.81 | $20.33 | 6,285,140 |
| 2016-10-10 | $21.65 | $21.83 | $21.35 | $21.74 | $20.26 | 6,250,690 |
| 2016-10-07 | $21.41 | $21.41 | $21.41 | $21.41 | $19.96 | 0 |
| 2016-10-06 | $21.41 | $21.41 | $21.41 | $21.41 | $19.96 | 0 |
| 2016-10-05 | $21.41 | $21.41 | $21.41 | $21.41 | $19.96 | 0 |
| 2016-10-04 | $21.41 | $21.41 | $21.41 | $21.41 | $19.96 | 0 |
| 2016-10-03 | $21.41 | $21.41 | $21.41 | $21.41 | $19.96 | 0 |
| 2016-09-30 | $21.57 | $21.59 | $21.40 | $21.41 | $19.96 | 4,928,610 |
| 2016-09-29 | $21.50 | $21.70 | $21.47 | $21.52 | $20.06 | 3,901,230 |
| 2016-09-28 | $21.65 | $21.65 | $21.37 | $21.48 | $20.02 | 5,327,600 |
| 2016-09-27 | $21.51 | $21.69 | $21.50 | $21.64 | $20.17 | 5,048,930 |
| 2016-09-26 | $21.82 | $21.83 | $21.52 | $21.55 | $20.09 | 6,261,740 |
| 2016-09-23 | $21.90 | $22.07 | $21.76 | $21.84 | $20.36 | 4,656,770 |
| 2016-09-22 | $21.71 | $22.19 | $21.64 | $21.90 | $20.41 | 15,154,290 |
| 2016-09-21 | $21.50 | $21.68 | $21.42 | $21.58 | $20.11 | 4,182,940 |
| 2016-09-20 | $21.71 | $21.72 | $21.47 | $21.51 | $20.05 | 4,100,220 |
| 2016-09-19 | $21.45 | $21.72 | $21.45 | $21.66 | $20.19 | 5,989,590 |
| 2016-09-16 | $21.43 | $21.43 | $21.43 | $21.43 | $19.97 | 0 |
| 2016-09-15 | $21.43 | $21.43 | $21.43 | $21.43 | $19.97 | 0 |
| 2016-09-14 | $21.54 | $21.58 | $21.36 | $21.43 | $19.97 | 5,229,630 |
| 2016-09-13 | $21.69 | $21.69 | $21.44 | $21.65 | $20.18 | 5,461,030 |
| 2016-09-12 | $21.63 | $21.83 | $21.32 | $21.80 | $20.32 | 18,031,790 |
| 2016-09-09 | $21.86 | $22.18 | $21.86 | $22.07 | $20.57 | 11,800,230 |
| 2016-09-08 | $22.00 | $22.00 | $21.84 | $21.89 | $20.40 | 5,321,030 |
| 2016-09-07 | $21.80 | $22.35 | $21.71 | $21.93 | $20.44 | 17,174,330 |
| 2016-09-06 | $21.77 | $21.95 | $21.51 | $21.82 | $20.34 | 6,996,420 |
| 2016-09-05 | $21.85 | $21.96 | $21.65 | $21.73 | $20.25 | 6,164,930 |
| 2016-09-02 | $21.56 | $21.82 | $21.48 | $21.78 | $20.30 | 10,378,900 |
| 2016-09-01 | $21.60 | $21.81 | $21.46 | $21.70 | $20.23 | 10,060,670 |
| 2016-08-31 | $21.42 | $21.63 | $21.35 | $21.59 | $20.12 | 5,997,480 |
| 2016-08-30 | $21.44 | $21.60 | $21.32 | $21.42 | $19.96 | 10,859,000 |
| 2016-08-29 | $21.52 | $21.55 | $21.29 | $21.37 | $19.92 | 8,079,650 |
| 2016-08-26 | $21.55 | $21.77 | $21.51 | $21.56 | $20.10 | 5,802,500 |
| 2016-08-25 | $21.43 | $21.65 | $21.31 | $21.54 | $20.08 | 5,544,330 |
| 2016-08-24 | $21.67 | $21.85 | $21.49 | $21.58 | $20.11 | 6,997,060 |
| 2016-08-23 | $21.62 | $22.10 | $21.62 | $21.79 | $20.31 | 6,863,300 |
| 2016-08-22 | $21.80 | $21.88 | $21.60 | $21.61 | $20.14 | 6,029,860 |
| 2016-08-19 | $22.06 | $22.06 | $21.62 | $21.79 | $20.31 | 8,887,690 |
| 2016-08-18 | $21.99 | $22.18 | $21.90 | $22.10 | $20.60 | 12,217,560 |
| 2016-08-17 | $22.02 | $22.08 | $21.73 | $21.92 | $20.43 | 10,004,950 |
| 2016-08-16 | $22.40 | $22.46 | $21.90 | $21.98 | $20.49 | 22,162,300 |
| 2016-08-15 | $21.40 | $23.10 | $21.30 | $22.40 | $20.88 | 38,187,370 |
| 2016-08-12 | $20.90 | $21.47 | $20.81 | $21.38 | $19.93 | 14,442,100 |
| 2016-08-11 | $20.76 | $21.66 | $20.76 | $21.06 | $19.63 | 18,857,770 |
| 2016-08-10 | $20.78 | $20.83 | $20.71 | $20.74 | $19.33 | 4,731,800 |
| 2016-08-09 | $20.73 | $20.85 | $20.66 | $20.83 | $19.41 | 4,754,840 |
| 2016-08-08 | $20.63 | $20.80 | $20.56 | $20.78 | $19.37 | 4,871,330 |
| 2016-08-05 | $20.61 | $20.70 | $20.50 | $20.57 | $19.17 | 6,160,120 |
| 2016-08-04 | $20.61 | $20.66 | $20.46 | $20.60 | $19.20 | 5,166,250 |
| 2016-08-03 | $20.78 | $20.79 | $20.58 | $20.66 | $19.26 | 5,334,130 |
| 2016-08-02 | $20.83 | $20.85 | $20.73 | $20.80 | $19.39 | 2,492,380 |
| 2016-08-01 | $20.84 | $21.06 | $20.71 | $20.74 | $19.33 | 5,338,160 |
| 2016-07-29 | $21.16 | $21.17 | $20.91 | $20.94 | $19.52 | 4,287,440 |
| 2016-07-28 | $21.25 | $21.26 | $21.00 | $21.13 | $19.69 | 7,719,690 |
| 2016-07-27 | $21.20 | $21.43 | $20.70 | $21.42 | $19.96 | 20,166,930 |
| 2016-07-26 | $21.16 | $21.32 | $21.10 | $21.25 | $19.81 | 10,173,510 |
| 2016-07-25 | $21.16 | $21.25 | $21.09 | $21.12 | $19.68 | 3,363,090 |
| 2016-07-22 | $21.33 | $21.39 | $21.08 | $21.15 | $19.71 | 6,169,760 |
| 2016-07-21 | $21.25 | $21.50 | $21.23 | $21.36 | $19.91 | 5,141,320 |
| 2016-07-20 | $21.30 | $21.36 | $21.21 | $21.26 | $19.82 | 3,605,110 |
| 2016-07-19 | $21.56 | $21.63 | $21.18 | $21.33 | $19.88 | 8,297,310 |
| 2016-07-18 | $21.60 | $21.88 | $21.51 | $21.64 | $20.17 | 8,312,510 |
| 2016-07-15 | $21.61 | $21.71 | $21.49 | $21.69 | $20.22 | 9,052,840 |
| 2016-07-14 | $21.69 | $21.69 | $21.50 | $21.60 | $20.13 | 7,226,800 |
| 2016-07-13 | $21.50 | $21.98 | $21.43 | $21.67 | $20.20 | 19,554,790 |
| 2016-07-12 | $21.08 | $21.58 | $21.04 | $21.42 | $19.96 | 18,905,800 |
| 2016-07-11 | $21.18 | $21.28 | $21.06 | $21.12 | $19.68 | 7,518,370 |
| 2016-07-08 | $21.20 | $21.23 | $21.01 | $21.15 | $19.71 | 5,104,670 |
| 2016-07-07 | $21.22 | $21.60 | $20.95 | $21.35 | $19.90 | 7,464,510 |
| 2016-07-06 | $21.20 | $21.30 | $20.89 | $21.20 | $19.76 | 11,632,830 |
| 2016-07-05 | $21.34 | $21.54 | $21.25 | $21.33 | $19.88 | 9,160,380 |
| 2016-07-04 | $20.80 | $21.57 | $20.80 | $21.33 | $19.88 | 18,544,660 |
| 2016-07-01 | $20.82 | $20.92 | $20.76 | $20.83 | $19.41 | 4,896,650 |
| 2016-06-30 | $20.86 | $20.95 | $20.76 | $20.82 | $19.41 | 5,800,450 |
| 2016-06-29 | $20.80 | $21.12 | $20.67 | $20.92 | $19.50 | 12,513,390 |
| 2016-06-28 | $20.52 | $20.79 | $20.47 | $20.71 | $19.30 | 6,834,290 |
| 2016-06-27 | $20.40 | $20.71 | $20.32 | $20.65 | $19.25 | 8,259,180 |
| 2016-06-24 | $20.45 | $21.00 | $20.08 | $20.77 | $19.36 | 11,244,690 |
| 2016-06-23 | $20.70 | $20.70 | $20.37 | $20.55 | $19.15 | 5,706,190 |
| 2016-06-22 | $20.35 | $20.61 | $20.29 | $20.60 | $19.20 | 4,474,820 |
| 2016-06-21 | $20.42 | $20.88 | $20.37 | $20.39 | $19.00 | 6,603,320 |
| 2016-06-20 | $20.53 | $20.58 | $20.22 | $20.42 | $19.03 | 3,881,740 |
| 2016-06-17 | $20.42 | $20.69 | $20.35 | $20.39 | $19.00 | 6,396,930 |
| 2016-06-16 | $20.82 | $20.90 | $20.62 | $20.79 | $19.38 | 6,816,050 |
| 2016-06-15 | $20.54 | $21.17 | $20.54 | $20.94 | $19.13 | 6,101,920 |
| 2016-06-14 | $20.68 | $20.97 | $20.68 | $20.83 | $19.03 | 3,931,820 |
| 2016-06-13 | $21.23 | $21.40 | $20.62 | $20.68 | $18.89 | 5,882,100 |
| 2016-06-10 | $21.47 | $21.47 | $21.47 | $21.47 | $19.61 | 0 |
| 2016-06-09 | $21.47 | $21.47 | $21.47 | $21.47 | $19.61 | 0 |
| 2016-06-08 | $21.40 | $21.70 | $21.27 | $21.47 | $19.61 | 7,721,690 |
| 2016-06-07 | $21.50 | $21.53 | $21.28 | $21.39 | $19.54 | 3,747,010 |
| 2016-06-06 | $21.65 | $21.65 | $21.22 | $21.38 | $19.53 | 5,022,380 |
| 2016-06-03 | $21.71 | $21.77 | $21.45 | $21.65 | $19.78 | 6,373,220 |
| 2016-06-02 | $21.60 | $21.83 | $21.48 | $21.60 | $19.73 | 4,913,350 |
| 2016-06-01 | $21.62 | $21.62 | $21.62 | $21.62 | $19.75 | 0 |
| 2016-05-31 | $20.73 | $21.95 | $20.70 | $21.62 | $19.75 | 17,372,090 |
| 2016-05-30 | $20.70 | $20.79 | $20.50 | $20.75 | $18.96 | 4,964,520 |
| 2016-05-27 | $20.78 | $20.80 | $20.58 | $20.61 | $18.83 | 3,911,100 |
| 2016-05-26 | $20.47 | $20.79 | $20.35 | $20.72 | $18.93 | 7,993,580 |
| 2016-05-25 | $20.68 | $20.73 | $20.46 | $20.48 | $18.71 | 3,883,860 |
| 2016-05-24 | $20.68 | $20.74 | $20.39 | $20.55 | $18.77 | 3,994,240 |
| 2016-05-23 | $20.63 | $20.91 | $20.63 | $20.68 | $18.89 | 5,080,130 |
| 2016-05-20 | $20.41 | $20.67 | $20.36 | $20.65 | $18.87 | 4,188,830 |
| 2016-05-19 | $20.63 | $20.85 | $20.35 | $20.57 | $18.79 | 7,204,960 |
| 2016-05-18 | $20.58 | $20.90 | $20.31 | $20.76 | $18.97 | 13,465,700 |
| 2016-05-17 | $20.65 | $20.85 | $20.49 | $20.73 | $18.94 | 6,160,360 |
| 2016-05-16 | $20.48 | $20.77 | $20.45 | $20.69 | $18.90 | 7,825,940 |
| 2016-05-13 | $20.85 | $21.00 | $20.60 | $20.74 | $18.95 | 6,576,260 |
| 2016-05-12 | $20.35 | $21.28 | $20.15 | $21.05 | $19.23 | 13,169,970 |
| 2016-05-11 | $20.36 | $20.80 | $20.23 | $20.56 | $18.78 | 9,126,790 |
| 2016-05-10 | $20.46 | $20.57 | $20.17 | $20.26 | $18.51 | 7,273,320 |
| 2016-05-09 | $21.05 | $21.05 | $20.35 | $20.47 | $18.70 | 9,169,350 |
| 2016-05-06 | $22.00 | $22.07 | $21.07 | $21.12 | $19.30 | 10,651,010 |
| 2016-05-05 | $22.00 | $22.10 | $21.88 | $21.97 | $20.07 | 4,709,470 |
| 2016-05-04 | $22.00 | $22.07 | $21.89 | $22.02 | $20.12 | 6,297,680 |
| 2016-05-03 | $21.69 | $22.15 | $21.60 | $22.08 | $20.17 | 7,846,210 |
| 2016-05-02 | $21.69 | $21.69 | $21.69 | $21.69 | $19.82 | 0 |
| 2016-04-29 | $21.75 | $21.86 | $21.60 | $21.69 | $19.82 | 6,653,010 |
| 2016-04-28 | $21.97 | $22.03 | $21.68 | $21.80 | $19.92 | 5,722,850 |
| 2016-04-27 | $21.99 | $22.10 | $21.88 | $21.95 | $20.05 | 5,697,220 |
| 2016-04-26 | $21.90 | $22.20 | $21.69 | $22.01 | $20.11 | 8,595,290 |
| 2016-04-25 | $22.15 | $22.16 | $21.60 | $21.90 | $20.01 | 8,898,860 |
| 2016-04-22 | $22.20 | $22.60 | $22.00 | $22.24 | $20.32 | 10,810,500 |
| 2016-04-21 | $22.60 | $22.95 | $22.37 | $22.42 | $20.48 | 10,965,540 |
| 2016-04-20 | $23.22 | $23.28 | $22.20 | $23.12 | $21.12 | 22,046,930 |
| 2016-04-19 | $23.24 | $23.44 | $22.98 | $23.12 | $21.12 | 7,913,930 |
| 2016-04-18 | $23.30 | $23.45 | $23.11 | $23.17 | $21.17 | 7,334,320 |
| 2016-04-15 | $23.62 | $23.78 | $23.38 | $23.52 | $21.49 | 7,313,490 |
| 2016-04-14 | $23.69 | $23.90 | $23.59 | $23.69 | $21.64 | 12,835,990 |
| 2016-04-13 | $23.35 | $23.85 | $23.30 | $23.46 | $21.43 | 19,211,790 |
| 2016-04-12 | $23.20 | $23.29 | $22.90 | $23.12 | $21.12 | 8,090,010 |
| 2016-04-11 | $23.16 | $23.56 | $23.01 | $23.23 | $21.22 | 12,322,510 |
| 2016-04-08 | $23.14 | $23.32 | $22.80 | $22.95 | $20.97 | 10,298,380 |
| 2016-04-07 | $23.80 | $23.95 | $23.10 | $23.32 | $21.31 | 14,830,200 |
| 2016-04-06 | $23.88 | $23.97 | $23.72 | $23.79 | $21.73 | 8,020,990 |
| 2016-04-05 | $23.50 | $24.15 | $23.48 | $24.04 | $21.96 | 18,505,040 |
| 2016-04-04 | $23.97 | $23.97 | $23.97 | $23.97 | $21.90 | 0 |
| 2016-04-01 | $23.98 | $24.18 | $23.45 | $23.97 | $21.90 | 14,443,800 |
| 2016-03-31 | $24.20 | $24.26 | $23.67 | $23.86 | $21.80 | 12,214,970 |
| 2016-03-30 | $23.56 | $24.20 | $23.56 | $24.09 | $22.01 | 17,212,470 |
| 2016-03-29 | $23.40 | $23.76 | $23.20 | $23.37 | $21.35 | 12,471,230 |
| 2016-03-28 | $23.85 | $24.22 | $23.29 | $23.39 | $21.37 | 16,302,300 |
| 2016-03-25 | $23.33 | $24.38 | $23.00 | $23.83 | $21.77 | 23,839,170 |
| 2016-03-24 | $23.19 | $23.48 | $23.00 | $23.33 | $21.31 | 13,476,340 |
| 2016-03-23 | $23.70 | $24.15 | $23.50 | $23.77 | $21.72 | 19,737,790 |
| 2016-03-22 | $23.89 | $23.89 | $23.32 | $23.39 | $21.37 | 16,983,500 |
| 2016-03-21 | $23.42 | $24.82 | $23.25 | $23.97 | $21.90 | 41,963,750 |
| 2016-03-18 | $23.17 | $23.80 | $23.02 | $23.15 | $21.15 | 27,048,040 |
| 2016-03-17 | $23.10 | $23.37 | $22.80 | $23.12 | $21.12 | 17,213,250 |
| 2016-03-16 | $22.77 | $23.56 | $22.61 | $23.20 | $21.20 | 32,609,810 |
| 2016-03-15 | $21.80 | $23.38 | $21.40 | $23.31 | $21.30 | 40,667,370 |
| 2016-03-14 | $21.93 | $22.50 | $21.67 | $21.92 | $20.03 | 17,223,800 |
| 2016-03-11 | $21.28 | $21.88 | $21.11 | $21.65 | $19.78 | 11,969,380 |
| 2016-03-10 | $21.77 | $21.95 | $21.31 | $21.38 | $19.53 | 9,556,170 |
| 2016-03-09 | $21.60 | $22.05 | $21.40 | $22.01 | $20.11 | 20,018,900 |
| 2016-03-08 | $22.27 | $22.30 | $21.24 | $22.19 | $20.27 | 23,938,290 |
| 2016-03-07 | $22.50 | $22.86 | $22.16 | $22.36 | $20.43 | 24,506,930 |
| 2016-03-04 | $21.98 | $22.85 | $21.56 | $22.71 | $20.75 | 49,547,640 |
| 2016-03-03 | $21.60 | $22.20 | $21.33 | $22.10 | $20.19 | 31,355,750 |
| 2016-03-02 | $20.87 | $21.96 | $20.65 | $21.75 | $19.87 | 31,451,170 |
| 2016-03-01 | $19.98 | $21.35 | $19.68 | $20.67 | $18.88 | 23,753,110 |
| 2016-02-29 | $20.18 | $20.34 | $19.24 | $19.88 | $18.16 | 22,777,720 |
| 2016-02-26 | $20.50 | $20.71 | $20.03 | $20.55 | $18.77 | 15,967,480 |
| 2016-02-25 | $21.90 | $21.94 | $20.01 | $20.26 | $18.51 | 28,091,300 |
| 2016-02-24 | $21.42 | $22.16 | $21.21 | $22.13 | $20.22 | 24,228,970 |
| 2016-02-23 | $21.99 | $22.12 | $21.23 | $21.60 | $19.73 | 30,841,420 |
| 2016-02-22 | $20.49 | $22.20 | $20.30 | $22.20 | $20.28 | 48,859,180 |
| 2016-02-19 | $20.30 | $20.39 | $20.09 | $20.18 | $18.44 | 8,790,550 |
| 2016-02-18 | $20.73 | $20.98 | $20.18 | $20.27 | $18.52 | 19,195,860 |
| 2016-02-17 | $20.39 | $20.56 | $20.28 | $20.53 | $18.76 | 14,750,600 |
| 2016-02-16 | $19.80 | $20.63 | $19.80 | $20.40 | $18.64 | 16,788,960 |
| 2016-02-15 | $19.03 | $19.87 | $19.03 | $19.66 | $17.96 | 11,154,950 |
| 2016-02-12 | $19.89 | $19.89 | $19.89 | $19.89 | $18.17 | 0 |
| 2016-02-11 | $19.89 | $19.89 | $19.89 | $19.89 | $18.17 | 0 |
| 2016-02-10 | $19.89 | $19.89 | $19.89 | $19.89 | $18.17 | 0 |
| 2016-02-09 | $19.89 | $19.89 | $19.89 | $19.89 | $18.17 | 0 |
| 2016-02-08 | $19.89 | $19.89 | $19.89 | $19.89 | $18.17 | 0 |
| 2016-02-05 | $19.90 | $20.17 | $19.86 | $19.89 | $18.17 | 13,641,980 |
| 2016-02-04 | $19.86 | $20.21 | $19.74 | $20.00 | $18.27 | 16,649,570 |
| 2016-02-03 | $19.71 | $19.88 | $19.37 | $19.74 | $18.03 | 13,282,280 |
| 2016-02-02 | $19.70 | $20.29 | $19.52 | $20.09 | $18.35 | 18,071,320 |
| 2016-02-01 | $20.25 | $20.40 | $19.18 | $19.81 | $18.10 | 26,992,140 |
| 2016-01-29 | $19.92 | $20.72 | $19.85 | $20.44 | $18.67 | 17,731,880 |
| 2016-01-28 | $20.25 | $20.60 | $19.80 | $19.85 | $18.13 | 13,445,330 |
| 2016-01-27 | $20.75 | $20.94 | $19.73 | $20.32 | $18.56 | 20,214,410 |
| 2016-01-26 | $22.08 | $22.18 | $20.60 | $20.76 | $18.97 | 20,849,440 |
| 2016-01-25 | $22.32 | $22.48 | $22.10 | $22.25 | $20.33 | 9,078,770 |
| 2016-01-22 | $22.63 | $22.69 | $21.86 | $22.25 | $20.33 | 14,611,980 |
| 2016-01-21 | $22.65 | $23.31 | $22.29 | $22.30 | $20.37 | 15,442,990 |
| 2016-01-20 | $23.88 | $23.88 | $22.90 | $23.02 | $21.03 | 20,928,350 |
| 2016-01-19 | $23.41 | $24.15 | $23.00 | $23.89 | $21.83 | 13,138,310 |
| 2016-01-18 | $22.72 | $23.64 | $22.70 | $23.23 | $21.22 | 10,643,910 |
| 2016-01-15 | $23.58 | $23.63 | $22.60 | $23.25 | $21.24 | 12,198,580 |
| 2016-01-14 | $22.90 | $23.81 | $22.53 | $23.70 | $21.65 | 11,213,840 |
| 2016-01-13 | $24.29 | $24.29 | $23.30 | $23.33 | $21.31 | 10,866,720 |
| 2016-01-12 | $23.99 | $24.45 | $23.57 | $23.83 | $21.77 | 12,430,750 |
| 2016-01-11 | $24.73 | $25.25 | $23.37 | $23.64 | $21.60 | 21,058,000 |
| 2016-01-08 | $25.81 | $26.30 | $24.63 | $25.44 | $23.24 | 20,995,410 |
| 2016-01-07 | $26.60 | $26.60 | $24.88 | $25.03 | $22.87 | 3,276,870 |
| 2016-01-06 | $26.50 | $26.95 | $26.31 | $26.92 | $24.59 | 15,200,720 |
| 2016-01-05 | $25.60 | $27.04 | $25.56 | $26.85 | $24.53 | 20,444,040 |
| 2016-01-04 | $28.29 | $28.29 | $26.22 | $26.27 | $24.00 | 14,579,920 |
| 2016-01-01 | $28.31 | $28.31 | $28.31 | $28.31 | $25.86 | 0 |
| 2015-12-31 | $28.58 | $28.81 | $28.30 | $28.31 | $25.86 | 12,072,150 |
| 2015-12-30 | $28.95 | $29.09 | $28.28 | $28.54 | $26.07 | 17,772,260 |
| 2015-12-29 | $28.85 | $29.20 | $28.66 | $28.99 | $26.49 | 15,359,570 |
| 2015-12-28 | $30.10 | $30.25 | $28.90 | $28.94 | $26.44 | 20,010,120 |
| 2015-12-25 | $29.81 | $30.30 | $29.55 | $30.05 | $27.45 | 16,928,040 |
| 2015-12-24 | $29.80 | $31.20 | $29.80 | $30.42 | $27.79 | 36,610,840 |
| 2015-12-23 | $29.60 | $30.75 | $29.52 | $29.80 | $27.23 | 36,062,240 |
| 2015-12-22 | $29.52 | $29.80 | $29.31 | $29.68 | $27.12 | 16,456,550 |
| 2015-12-21 | $28.65 | $30.09 | $28.51 | $29.67 | $27.11 | 33,530,920 |
| 2015-12-18 | $28.66 | $29.68 | $28.55 | $28.78 | $26.29 | 21,752,450 |
| 2015-12-17 | $28.81 | $29.35 | $28.60 | $28.85 | $26.36 | 18,485,690 |
| 2015-12-16 | $28.69 | $28.98 | $28.50 | $28.51 | $26.05 | 12,452,250 |
| 2015-12-15 | $29.29 | $29.29 | $28.56 | $28.69 | $26.21 | 18,198,220 |
| 2015-12-14 | $27.35 | $29.77 | $27.18 | $29.46 | $26.91 | 28,169,720 |
| 2015-12-11 | $27.90 | $28.25 | $27.27 | $27.54 | $25.16 | 12,761,160 |
| 2015-12-10 | $28.10 | $29.00 | $27.66 | $27.96 | $25.54 | 15,006,130 |
| 2015-12-09 | $27.87 | $28.69 | $27.65 | $28.14 | $25.71 | 15,747,350 |
| 2015-12-08 | $27.90 | $28.05 | $27.32 | $27.85 | $25.44 | 18,623,310 |
| 2015-12-07 | $28.52 | $28.64 | $27.90 | $28.05 | $25.63 | 17,584,190 |
| 2015-12-04 | $28.93 | $29.30 | $28.44 | $28.46 | $26.00 | 27,406,480 |
| 2015-12-03 | $29.28 | $30.65 | $28.71 | $29.61 | $27.05 | 63,533,130 |
| 2015-12-02 | $26.70 | $29.39 | $26.51 | $29.39 | $26.85 | 65,532,940 |
| 2015-12-01 | $26.33 | $27.30 | $26.11 | $26.72 | $24.41 | 16,425,890 |
| 2015-11-30 | $26.55 | $27.10 | $25.80 | $26.31 | $24.04 | 22,490,090 |
| 2015-11-27 | $28.08 | $28.10 | $26.10 | $26.60 | $24.30 | 26,157,520 |
| 2015-11-26 | $28.35 | $28.59 | $28.06 | $28.08 | $25.65 | 13,698,020 |
| 2015-11-25 | $28.08 | $28.31 | $28.01 | $28.18 | $25.75 | 11,120,250 |
| 2015-11-24 | $28.01 | $28.37 | $27.92 | $28.15 | $25.72 | 13,750,110 |
| 2015-11-23 | $28.21 | $28.55 | $28.02 | $28.17 | $25.74 | 13,841,100 |
| 2015-11-20 | $28.20 | $28.44 | $28.10 | $28.21 | $25.77 | 14,650,460 |
| 2015-11-19 | $28.08 | $28.35 | $27.81 | $28.27 | $25.83 | 13,954,910 |
| 2015-11-18 | $28.45 | $28.50 | $27.80 | $27.91 | $25.50 | 22,260,680 |
| 2015-11-17 | $28.34 | $29.60 | $28.26 | $28.43 | $25.97 | 38,438,630 |
| 2015-11-16 | $27.79 | $28.20 | $27.72 | $28.14 | $25.71 | 16,850,000 |
| 2015-11-13 | $28.58 | $28.80 | $28.15 | $28.30 | $25.85 | 20,393,850 |
| 2015-11-12 | $29.08 | $29.25 | $28.18 | $28.60 | $26.13 | 21,121,690 |
| 2015-11-11 | $29.10 | $29.35 | $28.44 | $28.99 | $26.49 | 27,553,260 |
| 2015-11-10 | $29.29 | $30.86 | $28.80 | $29.36 | $26.82 | 39,997,720 |
| 2015-11-09 | $29.51 | $31.50 | $29.35 | $29.85 | $27.27 | 64,010,900 |
| 2015-11-06 | $28.51 | $30.55 | $28.29 | $29.95 | $27.36 | 61,276,420 |
| 2015-11-05 | $27.88 | $31.13 | $27.77 | $28.83 | $26.34 | 103,713,490 |
| 2015-11-04 | $25.72 | $28.30 | $25.70 | $28.30 | $25.85 | 62,437,690 |
| 2015-11-03 | $25.77 | $26.10 | $25.62 | $25.73 | $23.51 | 7,334,270 |
| 2015-11-02 | $26.01 | $26.29 | $25.59 | $25.63 | $23.42 | 12,358,410 |
| 2015-10-30 | $26.45 | $26.93 | $25.90 | $26.49 | $24.20 | 17,239,860 |
| 2015-10-29 | $26.89 | $26.94 | $26.41 | $26.57 | $24.27 | 21,952,360 |
| 2015-10-28 | $27.61 | $27.73 | $26.79 | $26.89 | $24.57 | 12,784,670 |
| 2015-10-27 | $27.40 | $27.74 | $26.95 | $27.61 | $25.22 | 13,110,810 |
| 2015-10-26 | $27.77 | $28.26 | $27.38 | $27.54 | $25.16 | 24,877,660 |
| 2015-10-23 | $27.14 | $27.57 | $26.85 | $27.42 | $25.05 | 19,229,950 |
| 2015-10-22 | $26.69 | $27.43 | $26.60 | $27.09 | $24.75 | 17,638,730 |
| 2015-10-21 | $27.31 | $28.30 | $26.80 | $27.18 | $24.83 | 32,210,360 |
| 2015-10-20 | $27.20 | $27.46 | $26.89 | $27.28 | $24.92 | 13,863,140 |
| 2015-10-19 | $27.10 | $27.88 | $26.87 | $27.39 | $25.02 | 26,047,620 |
| 2015-10-16 | $26.87 | $27.50 | $26.81 | $27.15 | $24.80 | 22,266,330 |
| 2015-10-15 | $26.64 | $26.86 | $26.37 | $26.80 | $24.48 | 13,333,610 |
| 2015-10-14 | $26.61 | $26.69 | $26.37 | $26.48 | $24.19 | 10,312,070 |
| 2015-10-13 | $26.90 | $27.07 | $26.68 | $26.81 | $24.49 | 8,984,730 |
| 2015-10-12 | $26.41 | $27.54 | $26.21 | $26.90 | $24.58 | 26,368,870 |
| 2015-10-09 | $25.90 | $26.53 | $25.90 | $26.41 | $24.13 | 12,937,170 |
| 2015-10-08 | $26.68 | $27.05 | $25.51 | $25.90 | $23.66 | 25,011,600 |
| 2015-10-07 | $25.53 | $25.53 | $25.53 | $25.53 | $23.32 | 0 |
| 2015-10-06 | $25.53 | $25.53 | $25.53 | $25.53 | $23.32 | 0 |
| 2015-10-05 | $25.53 | $25.53 | $25.53 | $25.53 | $23.32 | 0 |
| 2015-10-02 | $25.53 | $25.53 | $25.53 | $25.53 | $23.32 | 0 |
| 2015-10-01 | $25.53 | $25.53 | $25.53 | $25.53 | $23.32 | 0 |
| 2015-09-30 | $26.00 | $26.00 | $25.51 | $25.53 | $23.32 | 7,518,080 |
| 2015-09-29 | $25.81 | $26.09 | $25.45 | $25.72 | $23.50 | 6,897,330 |
| 2015-09-28 | $26.20 | $26.68 | $25.70 | $26.14 | $23.88 | 6,710,440 |
| 2015-09-25 | $26.40 | $26.45 | $25.80 | $26.39 | $24.11 | 7,094,360 |
| 2015-09-24 | $26.46 | $26.94 | $26.11 | $26.43 | $24.15 | 8,840,980 |
| 2015-09-23 | $26.80 | $27.49 | $26.35 | $26.47 | $24.18 | 11,391,440 |
| 2015-09-22 | $26.26 | $27.35 | $26.12 | $27.02 | $24.69 | 15,982,210 |
| 2015-09-21 | $26.00 | $26.46 | $25.86 | $26.26 | $23.99 | 10,404,560 |
| 2015-09-18 | $26.46 | $26.95 | $26.26 | $26.29 | $24.02 | 10,856,660 |
| 2015-09-17 | $27.00 | $28.05 | $26.36 | $26.45 | $24.16 | 19,704,060 |
| 2015-09-16 | $26.40 | $28.40 | $26.15 | $27.43 | $25.06 | 26,499,690 |
| 2015-09-15 | $25.60 | $26.96 | $25.53 | $26.92 | $24.59 | 47,276,830 |
| 2015-09-14 | $25.06 | $26.30 | $24.00 | $26.26 | $23.99 | 66,376,910 |
| 2015-09-11 | $25.15 | $25.49 | $24.85 | $25.04 | $22.88 | 9,399,740 |
| 2015-09-10 | $25.29 | $25.48 | $25.04 | $25.40 | $23.21 | 16,288,520 |
| 2015-09-09 | $25.48 | $25.86 | $24.98 | $25.58 | $23.37 | 29,322,310 |
| 2015-09-08 | $24.30 | $25.58 | $24.10 | $25.46 | $23.26 | 25,788,790 |
| 2015-09-07 | $25.90 | $26.28 | $24.51 | $24.53 | $22.41 | 31,744,690 |
| 2015-09-04 | $26.43 | $26.43 | $26.43 | $26.43 | $24.15 | 0 |
| 2015-09-03 | $26.43 | $26.43 | $26.43 | $26.43 | $24.15 | 0 |
| 2015-09-02 | $24.60 | $26.44 | $24.50 | $26.43 | $24.15 | 102,231,050 |
| 2015-09-01 | $24.60 | $26.06 | $24.00 | $26.05 | $23.80 | 83,836,630 |
| 2015-08-31 | $24.30 | $25.50 | $23.40 | $25.44 | $23.24 | 63,500,500 |
| 2015-08-28 | $24.30 | $25.05 | $23.97 | $24.78 | $22.64 | 92,775,610 |
| 2015-08-27 | $22.60 | $24.15 | $21.75 | $24.15 | $22.06 | 94,234,650 |
| 2015-08-26 | $21.70 | $22.87 | $21.00 | $21.95 | $20.05 | 81,253,490 |
| 2015-08-25 | $21.28 | $23.68 | $20.51 | $21.35 | $19.51 | 72,553,510 |
| 2015-08-24 | $22.62 | $24.39 | $21.16 | $22.03 | $20.13 | 87,555,030 |
| 2015-08-21 | $24.96 | $25.29 | $23.46 | $23.51 | $21.48 | 27,185,630 |
| 2015-08-20 | $25.56 | $26.00 | $25.01 | $25.08 | $22.91 | 19,011,210 |
| 2015-08-19 | $26.05 | $26.49 | $24.68 | $26.08 | $23.83 | 35,538,150 |
| 2015-08-18 | $27.50 | $27.83 | $25.96 | $26.06 | $23.81 | 35,145,140 |
| 2015-08-17 | $27.81 | $27.89 | $26.81 | $27.14 | $24.80 | 34,138,030 |
| 2015-08-14 | $28.39 | $28.39 | $27.90 | $28.09 | $25.66 | 22,403,060 |
| 2015-08-13 | $28.02 | $28.59 | $27.92 | $28.32 | $25.87 | 17,856,050 |
| 2015-08-12 | $28.45 | $28.66 | $28.05 | $28.08 | $25.65 | 23,514,870 |
| 2015-08-11 | $29.10 | $29.31 | $28.71 | $28.79 | $26.30 | 28,460,740 |
| 2015-08-10 | $28.10 | $29.50 | $27.91 | $29.28 | $26.75 | 38,605,040 |
| 2015-08-07 | $28.47 | $28.60 | $28.05 | $28.19 | $25.75 | 19,007,290 |
| 2015-08-06 | $28.00 | $28.50 | $27.75 | $27.88 | $25.47 | 14,498,580 |
| 2015-08-05 | $29.01 | $29.06 | $28.16 | $28.19 | $25.75 | 20,240,190 |
| 2015-08-04 | $28.80 | $29.43 | $28.50 | $29.21 | $26.69 | 26,470,420 |
| 2015-08-03 | $28.01 | $29.06 | $27.70 | $28.98 | $26.48 | 43,737,870 |
| 2015-07-31 | $27.70 | $28.45 | $27.43 | $28.24 | $25.80 | 36,857,750 |
| 2015-07-30 | $28.42 | $29.34 | $27.91 | $27.99 | $25.57 | 38,821,130 |
| 2015-07-29 | $27.93 | $28.59 | $27.54 | $28.38 | $25.93 | 40,195,230 |
| 2015-07-28 | $27.39 | $29.29 | $27.17 | $27.83 | $25.43 | 60,994,540 |
| 2015-07-27 | $30.59 | $30.80 | $27.95 | $27.95 | $25.54 | 46,823,190 |
| 2015-07-24 | $31.95 | $32.00 | $31.01 | $31.05 | $28.37 | 38,078,480 |
| 2015-07-23 | $31.50 | $32.60 | $31.49 | $32.08 | $29.31 | 45,896,730 |
| 2015-07-22 | $32.10 | $32.33 | $31.42 | $31.44 | $28.72 | 48,420,530 |
| 2015-07-21 | $32.70 | $32.97 | $32.21 | $32.38 | $29.58 | 47,982,760 |
| 2015-07-20 | $32.69 | $33.74 | $32.34 | $33.02 | $30.17 | 60,961,300 |
| 2015-07-17 | $32.78 | $33.45 | $32.16 | $32.98 | $30.13 | 57,815,710 |
| 2015-07-16 | $33.73 | $33.90 | $32.33 | $32.78 | $29.95 | 65,788,910 |
| 2015-07-15 | $32.80 | $33.99 | $32.51 | $33.73 | $30.82 | 84,720,300 |
| 2015-07-14 | $33.00 | $33.98 | $32.20 | $33.20 | $30.33 | 92,806,260 |
| 2015-07-13 | $34.88 | $36.09 | $34.00 | $34.09 | $31.14 | 122,258,080 |
| 2015-07-10 | $34.50 | $38.12 | $33.78 | $36.08 | $32.96 | 189,942,820 |
| 2015-07-09 | $34.30 | $36.90 | $32.30 | $35.60 | $32.52 | 161,493,180 |
| 2015-07-08 | $30.80 | $35.03 | $30.49 | $34.30 | $31.34 | 312,528,480 |
| 2015-07-07 | $30.70 | $33.77 | $29.80 | $33.77 | $30.85 | 197,000,490 |
| 2015-07-06 | $30.65 | $30.70 | $29.14 | $30.70 | $28.05 | 253,375,980 |
| 2015-07-03 | $28.92 | $29.79 | $26.12 | $27.91 | $25.50 | 104,125,090 |
| 2015-07-02 | $30.26 | $30.29 | $26.94 | $28.20 | $25.76 | 86,234,990 |
| 2015-07-01 | $30.80 | $31.18 | $29.29 | $29.67 | $27.11 | 80,655,610 |
| 2015-06-30 | $29.60 | $31.80 | $28.80 | $31.32 | $28.61 | 124,080,500 |
| 2015-06-29 | $29.30 | $30.06 | $25.98 | $28.96 | $26.46 | 114,659,120 |
| 2015-06-26 | $30.50 | $31.42 | $27.92 | $28.76 | $26.28 | 83,698,980 |
| 2015-06-25 | $32.64 | $32.69 | $30.88 | $31.02 | $28.34 | 54,632,590 |
| 2015-06-24 | $32.10 | $32.69 | $31.73 | $32.53 | $29.72 | 55,621,870 |
| 2015-06-23 | $31.06 | $32.56 | $30.70 | $32.50 | $29.69 | 68,723,450 |
| 2015-06-22 | $31.02 | $31.02 | $31.02 | $31.02 | $28.34 | 0 |
| 2015-06-19 | $32.93 | $33.48 | $30.70 | $31.02 | $28.34 | 64,195,540 |
| 2015-06-18 | $34.56 | $34.85 | $32.90 | $33.43 | $30.54 | 59,422,770 |
| 2015-06-17 | $34.93 | $35.30 | $34.44 | $35.07 | $32.04 | 47,186,130 |
China Life Insurance Company Ltd (601628) News Headlines
Recent China Life Insurance Company Ltd (601628) News
Similar Companies to China Life Insurance Company Ltd (601628) 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 | -- | -- | -- |