Shandong Zhongji Electrical Eqpnt Company Ltd (300308) Exchange: SHE
Data as of July 17, 2025
$145.30 ($0.42) 0.29%
Shandong Zhongji Electrical Eqpnt Company Ltd - Daily Information
Click for more stock information on Shandong Zhongji Electrical Eqpnt Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $145.00 |
| Previous Close | $145.30 |
| High | $149.36 |
| Low | $144.05 |
| Adjusted Open | $145.00 |
| Previous Adjusted Close | $145.30 |
| Adjusted High | $149.36 |
| Adjusted Low | $144.05 |
About Shandong Zhongji Electrical Eqpnt Company Ltd (300308)
Shandong Zhongji Electrical Equipment Co., Ltd. is a China-based company primarily engaged in the development, manufacturing and distribution of electrical equipments. The Company provides products include Insert Machine Series, Coil Winding Machine Series, Coil Inserting Machine Series, Coil Pressing Machine Series, Pre-shaping Machine Series, Intermediate Shaping Machine Series, Binding Machine Series, Finial Shaping Machine Series, Automatic Production Line, QX Series Stator Slot Wedge Former and Auto Fittings.
Invest in Shandong Zhongji Electrical Eqpnt Company Ltd (300308)
Historical Stock Data for Shandong Zhongji Electrical Eqpnt Company Ltd (300308)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $145.00 | $149.36 | $144.05 | $145.30 | $145.30 | 41,509,560 |
| 2025-07-08 | $134.76 | $145.26 | $133.82 | $144.88 | $144.88 | 53,224,110 |
| 2025-07-07 | $137.50 | $139.77 | $130.21 | $135.15 | $135.15 | 57,520,420 |
| 2025-07-04 | $143.11 | $145.18 | $138.55 | $139.45 | $139.45 | 41,874,480 |
| 2025-07-03 | $141.47 | $143.84 | $139.49 | $142.26 | $142.26 | 38,397,880 |
| 2025-07-02 | $142.50 | $142.60 | $138.13 | $138.93 | $138.93 | 36,577,100 |
| 2025-07-01 | $143.59 | $146.78 | $142.75 | $145.30 | $145.30 | 31,959,140 |
| 2025-06-30 | $141.50 | $146.60 | $138.01 | $145.86 | $145.86 | 75,214,390 |
| 2025-06-27 | $129.17 | $140.27 | $126.56 | $138.40 | $138.40 | 66,277,870 |
| 2025-06-26 | $127.60 | $133.18 | $127.08 | $129.70 | $129.70 | 59,978,740 |
| 2025-06-25 | $127.00 | $128.69 | $123.20 | $125.73 | $125.73 | 49,245,710 |
| 2025-06-24 | $128.38 | $129.97 | $124.30 | $125.25 | $125.25 | 45,000,550 |
| 2025-06-23 | $127.30 | $129.33 | $122.68 | $127.09 | $127.09 | 53,502,450 |
| 2025-06-20 | $130.00 | $131.18 | $124.77 | $129.50 | $129.50 | 49,300,520 |
| 2025-06-19 | $124.56 | $130.79 | $123.60 | $128.30 | $128.30 | 62,573,480 |
| 2025-06-18 | $118.51 | $125.60 | $116.10 | $125.06 | $125.06 | 67,826,340 |
| 2025-06-17 | $121.01 | $122.20 | $117.90 | $119.36 | $119.36 | 35,823,680 |
| 2025-06-13 | $114.51 | $117.89 | $113.98 | $116.65 | $116.65 | 47,488,880 |
| 2025-06-12 | $107.10 | $119.20 | $107.00 | $116.00 | $116.00 | 86,486,900 |
| 2025-06-11 | $110.00 | $110.98 | $107.08 | $107.98 | $107.98 | 34,304,420 |
| 2025-06-10 | $108.10 | $109.73 | $106.61 | $107.77 | $107.77 | 47,918,670 |
| 2025-06-09 | $105.31 | $111.16 | $105.11 | $108.55 | $108.55 | 72,691,570 |
| 2025-06-06 | $102.00 | $104.45 | $101.25 | $103.45 | $103.45 | 46,803,760 |
| 2025-06-05 | $97.30 | $103.58 | $96.50 | $102.88 | $102.88 | 67,768,050 |
| 2025-06-04 | $92.99 | $97.97 | $92.99 | $97.30 | $97.30 | 61,162,490 |
| 2025-06-03 | $92.50 | $93.22 | $91.75 | $91.76 | $91.76 | 18,333,010 |
| 2025-05-30 | $93.78 | $94.38 | $92.51 | $93.55 | $93.55 | 21,296,640 |
| 2025-05-29 | $93.60 | $96.59 | $93.28 | $94.94 | $94.94 | 42,242,220 |
| 2025-05-28 | $91.00 | $92.99 | $91.00 | $92.62 | $92.62 | 30,626,090 |
| 2025-05-27 | $90.99 | $92.18 | $88.88 | $90.16 | $90.16 | 27,821,890 |
| 2025-05-26 | $91.99 | $92.99 | $90.86 | $92.36 | $92.36 | 18,761,550 |
| 2025-05-23 | $94.41 | $95.36 | $91.70 | $91.87 | $91.87 | 27,309,890 |
| 2025-05-22 | $95.00 | $96.78 | $94.40 | $94.46 | $94.46 | 23,977,500 |
| 2025-05-21 | $95.63 | $97.30 | $94.65 | $95.73 | $95.73 | 26,224,170 |
| 2025-05-20 | $95.29 | $97.18 | $94.40 | $95.96 | $95.96 | 26,424,280 |
| 2025-05-19 | $96.69 | $97.40 | $95.22 | $95.28 | $95.28 | 30,567,110 |
| 2025-05-16 | $93.40 | $99.48 | $93.21 | $97.83 | $97.83 | 52,169,450 |
| 2025-05-15 | $98.00 | $98.08 | $94.10 | $94.12 | $94.12 | 43,481,980 |
| 2025-05-14 | $98.05 | $101.09 | $98.05 | $98.39 | $98.39 | 54,556,420 |
| 2025-05-13 | $100.80 | $100.80 | $96.41 | $96.43 | $96.43 | 52,215,670 |
| 2025-05-12 | $98.80 | $99.06 | $95.10 | $97.27 | $97.27 | 46,824,960 |
| 2025-05-09 | $94.69 | $96.46 | $94.00 | $94.80 | $94.80 | 42,305,500 |
| 2025-05-08 | $88.86 | $98.00 | $88.13 | $96.49 | $96.49 | 99,173,500 |
| 2025-05-07 | $88.76 | $89.04 | $85.64 | $86.65 | $86.65 | 31,463,640 |
| 2025-05-06 | $85.17 | $87.19 | $85.15 | $86.65 | $86.65 | 34,750,080 |
| 2025-04-30 | $83.25 | $84.10 | $82.41 | $83.49 | $83.49 | 22,442,070 |
| 2025-04-29 | $83.35 | $84.23 | $82.42 | $83.09 | $83.09 | 20,764,690 |
| 2025-04-28 | $85.27 | $85.52 | $83.21 | $83.39 | $83.39 | 31,121,720 |
| 2025-04-25 | $82.50 | $86.99 | $82.50 | $85.27 | $85.27 | 64,475,760 |
| 2025-04-24 | $83.00 | $84.16 | $81.26 | $81.33 | $81.33 | 30,617,370 |
| 2025-04-23 | $82.10 | $85.34 | $80.88 | $83.52 | $83.52 | 60,823,370 |
| 2025-04-22 | $80.00 | $80.58 | $79.11 | $80.07 | $80.07 | 23,616,440 |
| 2025-04-21 | $80.43 | $82.26 | $79.15 | $81.19 | $81.19 | 33,202,790 |
| 2025-04-18 | $77.61 | $79.27 | $77.55 | $79.14 | $79.14 | 25,754,850 |
| 2025-04-17 | $77.09 | $78.85 | $77.09 | $77.61 | $77.61 | 18,492,490 |
| 2025-04-16 | $78.53 | $78.71 | $76.66 | $77.99 | $77.99 | 26,670,090 |
| 2025-04-15 | $81.15 | $81.38 | $79.29 | $80.17 | $80.17 | 24,980,080 |
| 2025-04-14 | $81.00 | $84.50 | $80.90 | $81.54 | $81.54 | 54,892,720 |
| 2025-04-11 | $76.00 | $79.28 | $75.91 | $78.37 | $78.37 | 42,893,720 |
| 2025-04-10 | $80.18 | $81.50 | $77.10 | $77.49 | $77.49 | 70,926,880 |
| 2025-04-09 | $69.98 | $73.54 | $67.20 | $71.99 | $71.99 | 59,550,090 |
| 2025-04-08 | $75.19 | $76.76 | $70.47 | $72.28 | $72.28 | 69,279,180 |
| 2025-04-07 | $80.10 | $82.50 | $75.10 | $75.10 | $75.10 | 61,630,670 |
| 2025-04-03 | $96.88 | $97.96 | $93.43 | $93.88 | $93.88 | 42,498,550 |
| 2025-04-02 | $98.88 | $101.38 | $98.32 | $99.76 | $99.76 | 21,827,930 |
| 2025-04-01 | $99.03 | $99.39 | $98.24 | $98.61 | $98.61 | 12,295,930 |
| 2025-03-31 | $97.00 | $98.98 | $96.69 | $98.64 | $98.64 | 18,250,700 |
| 2025-03-28 | $99.00 | $99.12 | $97.41 | $97.41 | $97.41 | 20,128,490 |
| 2025-03-27 | $99.58 | $100.48 | $97.52 | $99.12 | $99.12 | 24,205,910 |
| 2025-03-26 | $101.94 | $102.47 | $101.07 | $101.08 | $101.08 | 15,909,200 |
| 2025-03-25 | $103.69 | $104.80 | $101.93 | $102.00 | $102.00 | 20,722,320 |
| 2025-03-24 | $102.12 | $103.95 | $101.32 | $102.88 | $102.88 | 22,978,480 |
| 2025-03-21 | $104.32 | $104.96 | $102.11 | $102.45 | $102.45 | 22,733,330 |
| 2025-03-20 | $105.30 | $106.50 | $104.81 | $105.00 | $105.00 | 19,889,310 |
| 2025-03-19 | $106.68 | $106.68 | $104.78 | $104.98 | $104.98 | 35,279,120 |
| 2025-03-18 | $104.23 | $109.87 | $102.81 | $108.86 | $108.86 | 65,239,630 |
| 2025-03-17 | $105.00 | $105.81 | $104.00 | $104.26 | $104.26 | 26,441,530 |
| 2025-03-14 | $102.00 | $104.77 | $101.30 | $103.99 | $103.99 | 36,706,440 |
| 2025-03-13 | $103.75 | $104.88 | $101.80 | $102.49 | $102.49 | 27,143,580 |
| 2025-03-12 | $102.70 | $103.58 | $101.81 | $102.36 | $102.36 | 25,600,940 |
| 2025-03-11 | $100.00 | $101.81 | $99.40 | $101.78 | $101.78 | 20,559,950 |
| 2025-03-10 | $102.24 | $103.10 | $101.00 | $102.38 | $102.38 | 24,064,000 |
| 2025-03-07 | $103.77 | $103.79 | $101.86 | $102.24 | $102.24 | 32,776,850 |
| 2025-03-06 | $104.00 | $106.48 | $102.80 | $105.17 | $105.17 | 40,955,870 |
| 2025-03-05 | $102.98 | $104.97 | $102.39 | $103.46 | $103.46 | 25,224,890 |
| 2025-03-04 | $98.28 | $103.28 | $97.80 | $102.46 | $102.46 | 32,135,290 |
| 2025-03-03 | $102.44 | $104.48 | $100.12 | $102.77 | $102.77 | 42,604,040 |
| 2025-02-28 | $103.00 | $103.97 | $100.22 | $100.87 | $100.87 | 55,544,100 |
| 2025-02-27 | $113.80 | $114.83 | $107.53 | $108.18 | $108.18 | 52,782,130 |
| 2025-02-26 | $110.76 | $112.36 | $108.01 | $112.22 | $112.22 | 49,434,010 |
| 2025-02-25 | $111.01 | $113.12 | $110.50 | $111.35 | $111.35 | 45,792,820 |
| 2025-02-24 | $118.00 | $118.00 | $114.01 | $114.50 | $114.50 | 52,055,370 |
| 2025-02-20 | $114.21 | $116.24 | $112.61 | $114.44 | $114.44 | 35,372,950 |
| 2025-02-19 | $114.15 | $114.66 | $111.46 | $114.24 | $114.24 | 37,706,360 |
| 2025-02-18 | $114.41 | $116.98 | $113.02 | $113.59 | $113.59 | 45,956,230 |
| 2025-02-17 | $108.61 | $117.86 | $108.60 | $115.56 | $115.56 | 71,522,440 |
| 2025-02-14 | $109.77 | $111.33 | $106.05 | $107.43 | $107.43 | 36,238,940 |
| 2025-02-13 | $111.00 | $111.33 | $108.06 | $108.12 | $108.12 | 39,435,000 |
| 2025-02-12 | $110.70 | $111.99 | $110.00 | $111.90 | $111.90 | 35,424,580 |
| 2025-02-11 | $111.02 | $113.88 | $109.60 | $111.50 | $111.50 | 43,879,470 |
| 2025-02-10 | $110.66 | $111.47 | $107.81 | $110.62 | $110.62 | 50,515,180 |
| 2025-02-07 | $102.00 | $109.40 | $101.71 | $107.78 | $107.78 | 76,269,860 |
| 2025-02-06 | $100.79 | $101.28 | $98.03 | $101.00 | $101.00 | 65,465,820 |
| 2025-02-05 | $109.00 | $109.00 | $95.82 | $98.25 | $98.25 | 97,108,080 |
| 2025-01-27 | $123.00 | $123.00 | $114.82 | $114.82 | $114.82 | 68,194,240 |
| 2025-01-24 | $127.14 | $129.96 | $126.24 | $128.25 | $128.25 | 41,111,590 |
| 2025-01-23 | $132.58 | $134.67 | $127.31 | $127.75 | $127.75 | 60,841,960 |
| 2025-01-22 | $121.88 | $133.95 | $121.60 | $132.00 | $132.00 | 84,480,270 |
| 2025-01-21 | $122.00 | $122.96 | $118.38 | $119.56 | $119.56 | 38,273,870 |
| 2025-01-20 | $117.96 | $121.40 | $117.84 | $119.16 | $119.16 | 39,065,200 |
| 2025-01-17 | $120.00 | $120.58 | $115.15 | $116.90 | $116.90 | 44,653,940 |
| 2025-01-16 | $111.88 | $120.37 | $110.70 | $119.49 | $119.49 | 71,047,770 |
| 2025-01-15 | $113.21 | $113.38 | $110.23 | $110.54 | $110.54 | 29,329,740 |
| 2025-01-14 | $110.90 | $114.50 | $108.78 | $114.35 | $114.35 | 38,343,360 |
| 2025-01-13 | $110.20 | $114.08 | $109.69 | $110.80 | $110.80 | 35,746,720 |
| 2025-01-09 | $123.01 | $123.70 | $121.48 | $121.51 | $121.51 | 29,351,020 |
| 2025-01-08 | $125.88 | $125.90 | $121.72 | $124.22 | $124.22 | 28,637,120 |
| 2025-01-07 | $126.36 | $128.60 | $123.60 | $128.35 | $128.35 | 29,200,590 |
| 2025-01-06 | $124.88 | $128.28 | $124.50 | $125.49 | $125.49 | 26,393,200 |
| 2025-01-03 | $122.51 | $124.70 | $121.00 | $123.01 | $123.01 | 26,789,680 |
| 2025-01-02 | $122.80 | $125.80 | $120.70 | $122.11 | $122.11 | 26,859,650 |
| 2024-12-31 | $130.96 | $131.00 | $123.50 | $123.51 | $123.51 | 39,387,660 |
| 2024-12-30 | $138.00 | $138.30 | $130.08 | $131.18 | $131.18 | 36,501,510 |
| 2024-12-27 | $141.11 | $141.56 | $135.73 | $136.85 | $136.85 | 33,332,200 |
| 2024-12-26 | $135.87 | $141.50 | $133.56 | $140.80 | $140.80 | 42,898,230 |
| 2024-12-25 | $131.22 | $137.94 | $130.69 | $134.99 | $134.99 | 36,355,930 |
| 2024-12-24 | $133.01 | $134.20 | $128.18 | $131.61 | $131.61 | 35,099,310 |
| 2024-12-23 | $129.50 | $135.76 | $128.28 | $132.59 | $132.59 | 52,194,940 |
| 2024-12-20 | $126.31 | $129.99 | $126.31 | $127.10 | $127.10 | 29,491,020 |
| 2024-12-19 | $122.18 | $127.53 | $121.80 | $127.04 | $127.04 | 31,095,940 |
| 2024-12-18 | $127.20 | $127.50 | $122.66 | $123.43 | $123.43 | 26,538,860 |
| 2024-12-17 | $123.00 | $130.47 | $122.55 | $125.99 | $125.99 | 41,261,430 |
| 2024-12-16 | $127.97 | $128.23 | $122.28 | $122.80 | $122.80 | 29,185,460 |
| 2024-12-13 | $130.00 | $131.38 | $125.16 | $127.10 | $127.10 | 34,654,590 |
| 2024-12-12 | $125.00 | $131.62 | $124.88 | $130.17 | $130.17 | 45,017,410 |
| 2024-12-11 | $122.00 | $126.19 | $120.11 | $125.13 | $125.13 | 32,730,720 |
| 2024-12-10 | $128.85 | $128.86 | $121.52 | $123.15 | $123.15 | 45,022,510 |
| 2024-12-09 | $131.55 | $131.59 | $123.41 | $125.10 | $125.10 | 37,629,050 |
| 2024-12-06 | $132.06 | $134.20 | $130.79 | $131.51 | $131.51 | 20,295,620 |
| 2024-12-05 | $129.11 | $134.46 | $128.95 | $131.84 | $131.84 | 31,761,110 |
| 2024-12-04 | $129.58 | $131.38 | $127.30 | $128.02 | $128.02 | 18,563,320 |
| 2024-12-03 | $132.00 | $133.20 | $128.88 | $130.00 | $130.00 | 19,942,210 |
| 2024-12-02 | $127.99 | $134.16 | $127.45 | $132.03 | $132.03 | 34,766,320 |
| 2024-11-29 | $125.00 | $129.86 | $124.53 | $126.73 | $126.73 | 28,490,540 |
| 2024-11-28 | $127.42 | $127.89 | $124.30 | $124.79 | $124.79 | 25,241,150 |
| 2024-11-27 | $126.00 | $130.49 | $124.41 | $128.69 | $128.69 | 24,617,640 |
| 2024-11-26 | $124.00 | $129.00 | $123.50 | $127.04 | $127.04 | 31,049,680 |
| 2024-11-25 | $132.50 | $133.80 | $122.50 | $125.00 | $125.00 | 43,013,650 |
| 2024-11-22 | $133.80 | $138.98 | $131.78 | $132.28 | $132.28 | 30,118,770 |
| 2024-11-21 | $136.01 | $138.30 | $131.25 | $133.80 | $133.80 | 32,328,510 |
| 2024-11-20 | $135.49 | $141.49 | $135.38 | $138.14 | $138.14 | 33,693,800 |
| 2024-11-19 | $133.33 | $136.67 | $129.87 | $134.80 | $134.80 | 29,837,100 |
| 2024-11-18 | $139.00 | $139.96 | $130.88 | $132.01 | $132.01 | 40,771,630 |
| 2024-11-15 | $148.81 | $152.88 | $140.20 | $140.50 | $140.50 | 37,995,500 |
| 2024-11-14 | $154.75 | $156.57 | $148.09 | $148.81 | $148.81 | 39,636,140 |
| 2024-11-13 | $146.52 | $158.08 | $144.10 | $156.30 | $156.30 | 67,028,060 |
| 2024-11-12 | $145.01 | $150.77 | $142.51 | $147.50 | $147.50 | 54,581,620 |
| 2024-11-11 | $141.00 | $147.20 | $138.02 | $144.90 | $144.90 | 43,402,410 |
| 2024-11-08 | $147.51 | $151.22 | $142.21 | $142.21 | $142.21 | 49,400,010 |
| 2024-11-07 | $138.97 | $147.78 | $136.36 | $145.08 | $145.08 | 42,156,300 |
| 2024-11-06 | $148.35 | $149.20 | $142.01 | $142.90 | $142.90 | 41,890,790 |
| 2024-11-05 | $143.15 | $148.83 | $142.50 | $148.29 | $148.29 | 44,324,010 |
| 2024-11-04 | $141.99 | $146.90 | $140.99 | $143.15 | $143.15 | 26,075,220 |
| 2024-11-01 | $141.48 | $145.86 | $139.51 | $140.73 | $140.73 | 29,520,830 |
| 2024-10-31 | $140.00 | $146.28 | $138.80 | $143.02 | $143.02 | 37,454,130 |
| 2024-10-30 | $143.00 | $145.50 | $139.32 | $141.25 | $141.25 | 36,838,890 |
| 2024-10-29 | $147.90 | $148.00 | $143.07 | $143.47 | $143.47 | 49,801,450 |
| 2024-10-28 | $156.37 | $156.75 | $148.10 | $150.54 | $150.54 | 40,852,110 |
| 2024-10-25 | $158.89 | $159.81 | $153.65 | $156.36 | $156.36 | 38,942,610 |
| 2024-10-24 | $154.85 | $165.98 | $154.50 | $157.10 | $157.10 | 44,036,430 |
| 2024-10-23 | $160.00 | $162.62 | $155.70 | $156.16 | $156.16 | 60,557,870 |
| 2024-10-22 | $169.00 | $170.33 | $163.50 | $170.00 | $170.00 | 40,726,440 |
| 2024-10-21 | $166.40 | $171.80 | $159.11 | $164.97 | $164.97 | 54,772,750 |
| 2024-10-18 | $150.00 | $177.00 | $149.66 | $168.00 | $168.00 | 58,646,400 |
| 2024-10-17 | $151.00 | $153.50 | $148.75 | $150.50 | $150.50 | 25,106,710 |
| 2024-10-16 | $151.86 | $154.73 | $147.66 | $148.70 | $148.70 | 37,880,480 |
| 2024-10-15 | $161.00 | $167.06 | $157.68 | $157.80 | $157.80 | 32,637,430 |
| 2024-10-14 | $159.00 | $162.58 | $152.35 | $162.00 | $162.00 | 42,267,440 |
| 2024-10-11 | $159.01 | $168.30 | $156.69 | $159.64 | $159.64 | 35,176,110 |
| 2024-10-10 | $168.20 | $169.69 | $157.00 | $162.71 | $162.71 | 46,360,900 |
| 2024-10-09 | $175.11 | $185.57 | $163.50 | $166.40 | $166.40 | 65,754,770 |
| 2024-10-08 | $185.80 | $185.83 | $161.70 | $185.83 | $185.83 | 74,989,330 |
| 2024-09-30 | $136.00 | $155.50 | $132.00 | $154.86 | $154.86 | 61,306,530 |
| 2024-09-27 | $128.79 | $137.68 | $126.06 | $133.60 | $133.60 | 49,555,520 |
| 2024-09-26 | $123.01 | $129.98 | $121.70 | $129.68 | $129.68 | 26,838,970 |
| 2024-09-25 | $125.69 | $126.50 | $121.61 | $121.99 | $121.99 | 28,631,150 |
| 2024-09-24 | $109.13 | $122.17 | $109.13 | $122.16 | $122.16 | 36,020,720 |
| 2024-09-23 | $108.18 | $111.21 | $107.49 | $108.90 | $108.90 | 12,615,350 |
| 2024-09-20 | $111.90 | $112.50 | $108.18 | $109.00 | $109.00 | 16,076,310 |
| 2024-09-19 | $114.12 | $114.59 | $106.66 | $110.03 | $110.03 | 27,338,450 |
| 2024-09-18 | $114.00 | $116.22 | $113.01 | $113.64 | $113.64 | 15,117,560 |
| 2024-09-13 | $108.30 | $116.70 | $108.27 | $115.94 | $115.94 | 35,283,990 |
| 2024-09-12 | $111.00 | $112.00 | $107.90 | $108.00 | $108.00 | 22,198,430 |
| 2024-09-11 | $108.38 | $109.15 | $105.56 | $106.18 | $106.18 | 19,611,610 |
| 2024-09-10 | $102.20 | $108.73 | $101.34 | $106.43 | $106.43 | 33,098,830 |
| 2024-09-09 | $98.60 | $102.30 | $97.76 | $102.00 | $102.00 | 19,469,550 |
| 2024-09-06 | $101.00 | $102.21 | $99.19 | $99.42 | $99.42 | 14,485,610 |
| 2024-09-05 | $101.89 | $104.01 | $100.41 | $101.67 | $101.67 | 18,634,620 |
| 2024-09-04 | $99.00 | $103.16 | $98.00 | $101.90 | $101.90 | 31,225,850 |
| 2024-09-03 | $104.15 | $106.11 | $103.20 | $105.31 | $105.31 | 13,014,880 |
| 2024-09-02 | $108.55 | $109.37 | $104.00 | $104.13 | $104.13 | 22,085,820 |
| 2024-08-30 | $106.42 | $110.90 | $106.33 | $108.90 | $108.90 | 31,259,550 |
| 2024-08-29 | $106.77 | $107.50 | $102.30 | $106.64 | $106.64 | 37,485,100 |
| 2024-08-28 | $113.00 | $115.51 | $111.23 | $112.56 | $112.56 | 14,895,220 |
| 2024-08-27 | $113.51 | $115.58 | $111.72 | $113.25 | $113.25 | 16,377,600 |
| 2024-08-26 | $121.80 | $122.37 | $112.86 | $114.34 | $114.34 | 26,366,270 |
| 2024-08-23 | $120.99 | $121.48 | $118.50 | $119.92 | $119.92 | 12,275,360 |
| 2024-08-22 | $122.46 | $123.27 | $120.47 | $121.39 | $121.39 | 10,673,470 |
| 2024-08-21 | $120.20 | $123.77 | $120.00 | $122.22 | $122.22 | 13,381,500 |
| 2024-08-20 | $123.99 | $125.18 | $121.25 | $121.69 | $121.69 | 16,960,540 |
| 2024-08-19 | $121.20 | $123.65 | $119.45 | $121.64 | $121.64 | 18,725,370 |
| 2024-08-16 | $118.20 | $121.89 | $118.20 | $119.96 | $119.96 | 27,506,290 |
| 2024-08-15 | $115.76 | $116.92 | $113.80 | $115.10 | $115.10 | 14,976,250 |
| 2024-08-14 | $120.02 | $120.50 | $115.78 | $115.78 | $115.78 | 20,635,480 |
| 2024-08-13 | $115.00 | $118.49 | $114.10 | $116.94 | $116.94 | 25,479,650 |
| 2024-08-12 | $112.35 | $115.40 | $112.35 | $113.35 | $113.35 | 17,529,000 |
| 2024-08-09 | $113.00 | $115.00 | $112.28 | $112.53 | $112.53 | 25,518,210 |
| 2024-08-08 | $110.00 | $112.29 | $109.00 | $110.50 | $110.50 | 20,445,150 |
| 2024-08-07 | $113.00 | $116.00 | $112.00 | $113.32 | $113.32 | 20,635,260 |
| 2024-08-06 | $114.90 | $117.24 | $112.92 | $114.48 | $114.48 | 33,381,790 |
| 2024-08-05 | $113.04 | $116.80 | $108.99 | $110.12 | $110.12 | 47,058,900 |
| 2024-08-02 | $122.38 | $124.22 | $118.68 | $118.98 | $118.98 | 37,967,630 |
| 2024-08-01 | $134.50 | $135.45 | $129.51 | $129.90 | $129.90 | 27,979,220 |
| 2024-07-31 | $126.38 | $130.00 | $123.10 | $129.50 | $129.50 | 28,132,680 |
| 2024-07-30 | $128.00 | $129.48 | $125.68 | $127.66 | $127.66 | 15,853,870 |
| 2024-07-29 | $123.99 | $131.31 | $123.16 | $129.59 | $129.59 | 26,996,350 |
| 2024-07-26 | $122.71 | $125.80 | $121.07 | $124.25 | $124.25 | 22,474,500 |
| 2024-07-25 | $126.70 | $127.38 | $120.85 | $122.27 | $122.27 | 34,355,360 |
| 2024-07-24 | $129.51 | $135.50 | $129.19 | $130.34 | $130.34 | 22,128,890 |
| 2024-07-23 | $137.00 | $137.08 | $130.90 | $130.92 | $130.92 | 20,271,750 |
| 2024-07-22 | $134.00 | $136.50 | $132.14 | $134.60 | $134.60 | 20,627,130 |
| 2024-07-19 | $137.20 | $139.30 | $134.96 | $134.98 | $134.98 | 22,467,110 |
| 2024-07-18 | $136.01 | $140.51 | $133.25 | $140.00 | $140.00 | 33,790,850 |
| 2024-07-17 | $146.98 | $147.47 | $140.43 | $141.71 | $141.71 | 28,992,290 |
| 2024-07-16 | $149.68 | $150.48 | $143.80 | $148.12 | $148.12 | 25,208,650 |
| 2024-07-15 | $148.00 | $151.37 | $145.30 | $149.58 | $149.58 | 17,939,750 |
| 2024-07-12 | $148.11 | $150.97 | $146.00 | $150.12 | $150.12 | 20,031,230 |
| 2024-07-11 | $159.21 | $159.68 | $149.30 | $153.26 | $153.26 | 29,084,260 |
| 2024-07-10 | $154.00 | $157.97 | $152.58 | $157.53 | $157.53 | 23,634,460 |
| 2024-07-09 | $143.89 | $156.00 | $142.41 | $154.33 | $154.33 | 31,006,790 |
| 2024-07-08 | $146.09 | $147.00 | $142.39 | $144.39 | $144.39 | 20,380,790 |
| 2024-07-05 | $143.60 | $144.28 | $138.71 | $141.50 | $141.50 | 18,038,680 |
| 2024-07-04 | $145.80 | $147.35 | $143.01 | $143.01 | $143.01 | 17,276,660 |
| 2024-07-03 | $144.00 | $144.45 | $140.10 | $143.50 | $143.50 | 15,117,530 |
| 2024-07-02 | $144.98 | $147.66 | $142.70 | $145.61 | $145.61 | 22,876,890 |
| 2024-07-01 | $137.35 | $146.33 | $137.01 | $144.90 | $144.90 | 29,649,320 |
| 2024-06-28 | $136.00 | $141.84 | $135.75 | $137.88 | $137.88 | 22,826,310 |
| 2024-06-27 | $137.97 | $140.00 | $135.80 | $136.14 | $136.14 | 17,307,420 |
| 2024-06-26 | $138.00 | $140.77 | $137.60 | $140.00 | $140.00 | 26,628,320 |
| 2024-06-25 | $135.00 | $137.60 | $133.55 | $134.90 | $134.90 | 26,448,920 |
| 2024-06-24 | $145.20 | $146.49 | $139.55 | $140.21 | $140.21 | 20,461,310 |
| 2024-06-21 | $140.50 | $145.80 | $140.01 | $143.00 | $143.00 | 23,695,840 |
| 2024-06-20 | $146.00 | $148.96 | $144.66 | $144.70 | $144.70 | 20,839,840 |
| 2024-06-19 | $149.75 | $150.24 | $144.20 | $146.00 | $146.00 | 24,641,350 |
| 2024-06-18 | $142.58 | $151.49 | $142.58 | $146.91 | $146.91 | 34,457,830 |
| 2024-06-17 | $141.00 | $144.94 | $140.50 | $142.51 | $142.51 | 37,826,640 |
| 2024-06-14 | $125.01 | $140.48 | $124.08 | $138.30 | $138.30 | 58,687,380 |
| 2024-06-13 | $120.87 | $126.43 | $119.68 | $123.70 | $123.70 | 30,630,950 |
| 2024-06-12 | $119.00 | $121.33 | $117.02 | $119.21 | $119.21 | 16,624,960 |
| 2024-06-11 | $118.99 | $121.66 | $117.39 | $119.01 | $119.01 | 19,973,540 |
| 2024-06-07 | $124.10 | $125.94 | $118.99 | $119.51 | $119.51 | 31,591,660 |
| 2024-06-06 | $123.30 | $129.92 | $123.30 | $125.42 | $125.42 | 40,541,010 |
| 2024-06-05 | $172.10 | $173.50 | $166.96 | $166.96 | $166.96 | 14,107,170 |
| 2024-06-04 | $170.00 | $174.99 | $169.40 | $173.00 | $173.00 | 20,440,160 |
| 2024-06-03 | $161.00 | $171.71 | $159.33 | $168.35 | $168.35 | 28,507,600 |
| 2024-05-31 | $157.00 | $162.68 | $154.54 | $157.27 | $157.27 | 14,953,580 |
| 2024-05-30 | $161.10 | $162.90 | $158.66 | $159.97 | $159.97 | 10,958,540 |
| 2024-05-29 | $165.00 | $166.00 | $160.47 | $161.00 | $161.00 | 15,789,810 |
| 2024-05-28 | $167.00 | $167.39 | $160.10 | $161.01 | $161.01 | 24,734,630 |
| 2024-05-27 | $166.11 | $170.89 | $165.00 | $168.39 | $168.39 | 16,695,120 |
| 2024-05-24 | $172.00 | $179.74 | $164.98 | $165.39 | $165.39 | 27,366,580 |
| 2024-05-23 | $178.00 | $179.67 | $168.88 | $173.79 | $173.79 | 22,164,510 |
| 2024-05-22 | $176.00 | $176.88 | $172.72 | $173.17 | $173.17 | 13,940,040 |
| 2024-05-21 | $176.66 | $180.30 | $175.75 | $177.43 | $177.43 | 13,305,220 |
| 2024-05-20 | $169.00 | $178.85 | $166.50 | $176.86 | $176.86 | 24,224,940 |
| 2024-05-17 | $167.80 | $173.31 | $164.23 | $170.58 | $170.58 | 19,908,090 |
| 2024-05-16 | $171.98 | $174.58 | $170.00 | $170.50 | $170.50 | 23,207,530 |
| 2024-05-15 | $165.01 | $171.21 | $164.50 | $166.77 | $166.77 | 15,412,140 |
| 2024-05-14 | $171.86 | $173.00 | $164.69 | $165.43 | $165.43 | 21,466,100 |
| 2024-05-13 | $172.50 | $176.00 | $170.46 | $171.55 | $171.55 | 16,663,990 |
| 2024-05-10 | $170.80 | $172.68 | $166.68 | $171.20 | $171.20 | 15,323,890 |
| 2024-05-09 | $173.90 | $174.60 | $168.22 | $173.18 | $173.18 | 18,207,990 |
| 2024-05-08 | $175.50 | $177.93 | $173.50 | $174.80 | $174.80 | 16,068,790 |
| 2024-05-07 | $187.78 | $188.72 | $172.10 | $176.79 | $176.79 | 30,864,440 |
| 2024-05-06 | $191.00 | $192.61 | $182.85 | $183.22 | $183.22 | 19,870,180 |
| 2024-04-30 | $187.50 | $192.88 | $186.10 | $186.31 | $186.31 | 16,590,150 |
| 2024-04-29 | $187.96 | $190.00 | $185.52 | $187.70 | $187.70 | 24,975,970 |
| 2024-04-26 | $170.99 | $187.98 | $170.60 | $184.86 | $184.86 | 40,657,840 |
| 2024-04-25 | $164.90 | $167.83 | $163.28 | $164.15 | $164.15 | 16,671,810 |
| 2024-04-24 | $159.77 | $169.00 | $157.86 | $168.27 | $168.27 | 27,610,730 |
| 2024-04-23 | $158.97 | $161.86 | $154.47 | $157.51 | $157.51 | 24,066,710 |
| 2024-04-22 | $155.00 | $159.99 | $150.88 | $158.36 | $158.36 | 34,918,260 |
| 2024-04-19 | $172.15 | $175.24 | $163.90 | $170.70 | $170.70 | 21,452,840 |
| 2024-04-18 | $170.66 | $176.30 | $168.20 | $173.38 | $173.38 | 16,413,550 |
| 2024-04-17 | $168.33 | $176.05 | $166.00 | $174.61 | $174.61 | 21,453,570 |
| 2024-04-16 | $167.30 | $172.50 | $163.05 | $166.36 | $166.36 | 18,793,550 |
| 2024-04-15 | $167.79 | $172.54 | $166.56 | $169.50 | $169.50 | 17,939,590 |
| 2024-04-12 | $164.00 | $174.30 | $163.50 | $169.33 | $169.33 | 30,735,100 |
| 2024-04-11 | $161.00 | $164.58 | $159.79 | $160.15 | $160.15 | 14,886,290 |
| 2024-04-10 | $162.27 | $164.88 | $157.00 | $159.50 | $159.50 | 16,849,090 |
| 2024-04-09 | $164.00 | $165.98 | $160.23 | $164.90 | $164.90 | 17,038,330 |
| 2024-04-08 | $155.60 | $169.30 | $155.60 | $164.56 | $164.56 | 25,924,310 |
| 2024-04-03 | $159.00 | $160.55 | $155.63 | $156.10 | $156.10 | 16,630,440 |
| 2024-04-02 | $162.00 | $166.00 | $160.03 | $162.55 | $162.55 | 19,455,620 |
| 2024-04-01 | $157.79 | $163.88 | $155.77 | $163.00 | $163.00 | 21,793,140 |
| 2024-03-29 | $153.10 | $157.00 | $151.85 | $156.56 | $156.56 | 16,722,030 |
| 2024-03-28 | $155.01 | $159.88 | $151.13 | $154.69 | $154.69 | 26,330,870 |
| 2024-03-27 | $160.78 | $161.97 | $152.76 | $154.20 | $154.20 | 29,085,650 |
| 2024-03-26 | $165.51 | $172.78 | $150.00 | $158.50 | $158.50 | 46,524,630 |
| 2024-03-25 | $167.96 | $171.88 | $164.00 | $166.51 | $166.51 | 22,335,680 |
| 2024-03-22 | $168.00 | $170.52 | $166.36 | $167.68 | $167.68 | 22,615,340 |
| 2024-03-21 | $169.24 | $172.66 | $166.33 | $167.68 | $167.68 | 25,327,280 |
| 2024-03-20 | $172.00 | $175.66 | $166.00 | $168.96 | $168.96 | 32,157,970 |
| 2024-03-19 | $173.31 | $176.65 | $171.45 | $173.81 | $173.81 | 33,277,230 |
| 2024-03-18 | $178.75 | $186.08 | $177.59 | $179.99 | $179.99 | 32,993,600 |
| 2024-03-15 | $167.00 | $180.40 | $165.59 | $177.36 | $177.36 | 38,974,230 |
| 2024-03-14 | $162.00 | $172.00 | $162.00 | $169.53 | $169.53 | 31,101,670 |
| 2024-03-13 | $171.41 | $171.88 | $164.89 | $165.00 | $165.00 | 31,768,350 |
| 2024-03-12 | $169.80 | $171.59 | $159.77 | $164.85 | $164.85 | 36,190,450 |
| 2024-03-11 | $167.03 | $170.97 | $164.28 | $170.60 | $170.60 | 34,161,720 |
| 2024-03-08 | $168.87 | $176.93 | $164.65 | $174.99 | $174.99 | 36,453,780 |
| 2024-03-07 | $170.00 | $174.77 | $164.00 | $164.14 | $164.14 | 30,368,920 |
| 2024-03-06 | $167.00 | $170.20 | $162.84 | $167.28 | $167.28 | 30,407,980 |
| 2024-03-05 | $163.30 | $179.90 | $162.62 | $169.16 | $169.16 | 46,923,420 |
| 2024-03-04 | $166.11 | $170.66 | $160.11 | $165.66 | $165.66 | 40,503,460 |
| 2024-03-01 | $156.03 | $163.52 | $156.03 | $161.10 | $161.10 | 37,820,660 |
| 2024-02-29 | $153.00 | $158.80 | $151.00 | $155.16 | $155.16 | 36,809,390 |
| 2024-02-28 | $161.00 | $162.90 | $149.81 | $149.81 | $149.81 | 40,110,610 |
| 2024-02-27 | $147.46 | $164.70 | $146.02 | $161.94 | $161.94 | 45,132,280 |
| 2024-02-26 | $142.03 | $151.41 | $142.03 | $149.03 | $149.03 | 33,292,670 |
| 2024-02-23 | $160.00 | $161.00 | $147.05 | $147.73 | $147.73 | 49,034,100 |
| 2024-02-22 | $158.05 | $159.64 | $149.47 | $154.51 | $154.51 | 41,951,490 |
| 2024-02-21 | $152.00 | $154.03 | $147.30 | $149.96 | $149.96 | 45,141,650 |
| 2024-02-20 | $153.00 | $162.99 | $151.00 | $159.50 | $159.50 | 44,837,230 |
| 2024-02-19 | $138.00 | $152.40 | $133.86 | $152.40 | $152.40 | 41,589,100 |
| 2024-02-08 | $127.50 | $137.00 | $124.80 | $127.00 | $127.00 | 35,591,810 |
| 2024-02-07 | $123.10 | $125.99 | $121.59 | $124.61 | $124.61 | 27,058,040 |
| 2024-02-06 | $110.66 | $124.88 | $109.80 | $124.88 | $124.88 | 35,496,880 |
| 2024-02-05 | $108.00 | $117.43 | $107.87 | $112.00 | $112.00 | 36,554,730 |
| 2024-02-02 | $111.88 | $113.88 | $107.70 | $109.85 | $109.85 | 27,957,810 |
| 2024-02-01 | $103.79 | $116.00 | $101.55 | $111.05 | $111.05 | 35,111,550 |
| 2024-01-31 | $100.02 | $107.89 | $98.75 | $102.80 | $102.80 | 28,299,460 |
| 2024-01-30 | $103.00 | $105.80 | $100.73 | $101.20 | $101.20 | 21,396,850 |
| 2024-01-29 | $115.96 | $115.96 | $115.96 | $115.96 | $115.96 | 0 |
| 2024-01-26 | $117.99 | $118.00 | $113.80 | $115.96 | $115.96 | 23,214,970 |
| 2024-01-25 | $112.48 | $119.20 | $111.42 | $118.35 | $118.35 | 29,700,980 |
| 2024-01-24 | $113.65 | $114.18 | $108.98 | $113.70 | $113.70 | 26,955,250 |
| 2024-01-23 | $111.99 | $117.26 | $110.84 | $114.00 | $114.00 | 29,757,000 |
| 2024-01-22 | $116.00 | $116.50 | $110.99 | $111.60 | $111.60 | 32,714,970 |
| 2024-01-19 | $112.30 | $113.58 | $110.39 | $111.00 | $111.00 | 31,897,320 |
| 2024-01-18 | $97.04 | $109.95 | $96.83 | $109.83 | $109.83 | 37,099,770 |
| 2024-01-17 | $100.66 | $102.84 | $99.02 | $99.02 | $99.02 | 19,193,180 |
| 2024-01-16 | $100.89 | $101.26 | $98.40 | $100.29 | $100.29 | 16,902,590 |
| 2024-01-15 | $99.36 | $103.60 | $99.36 | $101.88 | $101.88 | 12,647,630 |
| 2024-01-12 | $102.63 | $102.98 | $99.56 | $100.56 | $100.56 | 13,842,000 |
| 2024-01-11 | $100.00 | $104.48 | $99.91 | $103.39 | $103.39 | 19,289,730 |
| 2024-01-10 | $101.33 | $102.71 | $98.30 | $100.00 | $100.00 | 13,860,210 |
| 2024-01-09 | $101.78 | $103.53 | $100.50 | $101.32 | $101.32 | 20,001,060 |
| 2024-01-08 | $99.80 | $101.11 | $97.82 | $98.80 | $98.80 | 13,263,010 |
| 2024-01-05 | $103.62 | $104.50 | $99.20 | $100.03 | $100.03 | 17,552,090 |
| 2024-01-04 | $104.70 | $105.67 | $102.36 | $104.00 | $104.00 | 16,650,740 |
| 2024-01-03 | $109.11 | $109.99 | $104.89 | $104.99 | $104.99 | 22,108,690 |
| 2024-01-02 | $112.85 | $114.78 | $110.53 | $110.61 | $110.61 | 14,791,050 |
| 2024-01-01 | $112.91 | $112.91 | $112.91 | $112.91 | $112.91 | 0 |
| 2023-12-29 | $109.11 | $115.93 | $109.08 | $112.91 | $112.91 | 24,104,720 |
| 2023-12-28 | $106.88 | $110.20 | $106.40 | $109.01 | $109.01 | 19,907,860 |
| 2023-12-27 | $107.58 | $109.01 | $106.61 | $107.13 | $107.13 | 13,351,070 |
| 2023-12-26 | $110.59 | $111.38 | $105.61 | $106.96 | $106.96 | 19,558,460 |
| 2023-12-25 | $111.11 | $113.28 | $107.68 | $111.25 | $111.25 | 15,221,010 |
| 2023-12-22 | $112.68 | $114.66 | $109.38 | $110.39 | $110.39 | 23,863,540 |
| 2023-12-21 | $108.21 | $117.90 | $107.44 | $114.19 | $114.19 | 29,879,840 |
| 2023-12-20 | $113.20 | $113.56 | $107.55 | $109.30 | $109.30 | 23,889,800 |
| 2023-12-19 | $114.13 | $114.89 | $109.99 | $113.19 | $113.19 | 19,986,810 |
| 2023-12-18 | $109.12 | $115.50 | $108.51 | $113.39 | $113.39 | 27,400,050 |
| 2023-12-15 | $113.38 | $114.30 | $108.56 | $110.05 | $110.05 | 20,130,340 |
| 2023-12-14 | $115.00 | $116.88 | $112.10 | $112.81 | $112.81 | 23,896,250 |
| 2023-12-13 | $114.15 | $115.99 | $113.13 | $113.40 | $113.40 | 20,526,410 |
| 2023-12-12 | $120.12 | $121.50 | $112.00 | $114.96 | $114.96 | 43,834,400 |
| 2023-12-11 | $117.24 | $121.00 | $114.22 | $120.15 | $120.15 | 44,329,040 |
| 2023-12-08 | $107.86 | $119.90 | $106.03 | $117.50 | $117.50 | 62,843,850 |
| 2023-12-07 | $102.60 | $105.50 | $100.22 | $104.37 | $104.37 | 32,380,660 |
| 2023-12-06 | $100.00 | $101.50 | $98.80 | $100.68 | $100.68 | 17,717,680 |
| 2023-12-05 | $101.88 | $103.99 | $100.51 | $100.80 | $100.80 | 27,060,750 |
| 2023-12-04 | $100.52 | $105.00 | $100.10 | $102.78 | $102.78 | 35,437,700 |
| 2023-12-01 | $94.89 | $101.54 | $93.14 | $100.00 | $100.00 | 41,044,610 |
| 2023-11-30 | $94.10 | $95.35 | $93.58 | $94.92 | $94.92 | 15,167,630 |
| 2023-11-29 | $94.92 | $95.80 | $93.45 | $94.74 | $94.74 | 15,955,060 |
| 2023-11-28 | $96.50 | $97.09 | $94.06 | $94.75 | $94.75 | 16,103,190 |
| 2023-11-27 | $94.01 | $99.17 | $94.00 | $97.88 | $97.88 | 27,819,070 |
| 2023-11-24 | $97.31 | $97.77 | $93.86 | $94.40 | $94.40 | 20,077,350 |
| 2023-11-23 | $96.89 | $98.50 | $95.80 | $98.14 | $98.14 | 20,694,200 |
| 2023-11-22 | $102.00 | $102.50 | $97.30 | $97.36 | $97.36 | 36,776,500 |
| 2023-11-21 | $103.88 | $107.30 | $103.09 | $103.57 | $103.57 | 29,244,110 |
| 2023-11-20 | $103.65 | $105.57 | $100.58 | $102.35 | $102.35 | 32,604,130 |
| 2023-11-17 | $100.09 | $107.00 | $100.09 | $105.59 | $105.59 | 31,693,250 |
| 2023-11-16 | $102.00 | $103.90 | $100.01 | $100.04 | $100.04 | 23,617,140 |
| 2023-11-15 | $108.00 | $108.00 | $100.13 | $104.00 | $104.00 | 30,809,090 |
| 2023-11-14 | $104.91 | $107.64 | $102.55 | $105.01 | $105.01 | 27,545,430 |
| 2023-11-13 | $105.80 | $108.51 | $103.80 | $104.90 | $104.90 | 37,887,470 |
| 2023-11-10 | $100.50 | $105.20 | $100.00 | $101.54 | $101.54 | 31,322,810 |
| 2023-11-09 | $99.00 | $103.17 | $98.30 | $100.99 | $100.99 | 39,970,040 |
| 2023-11-08 | $97.10 | $98.57 | $95.71 | $96.65 | $96.65 | 35,627,590 |
| 2023-11-07 | $90.89 | $104.00 | $90.28 | $99.20 | $99.20 | 56,386,550 |
| 2023-11-06 | $90.44 | $91.91 | $89.00 | $91.42 | $91.42 | 37,425,530 |
| 2023-11-03 | $86.50 | $91.16 | $86.50 | $88.65 | $88.65 | 38,321,000 |
| 2023-11-02 | $86.54 | $89.33 | $85.90 | $85.93 | $85.93 | 27,315,340 |
| 2023-11-01 | $87.20 | $88.60 | $85.05 | $85.22 | $85.22 | 22,698,980 |
| 2023-10-31 | $90.20 | $90.61 | $85.91 | $87.75 | $87.75 | 27,760,240 |
| 2023-10-30 | $89.37 | $90.80 | $87.50 | $89.82 | $89.82 | 27,303,210 |
| 2023-10-27 | $89.01 | $90.28 | $87.42 | $89.41 | $89.41 | 27,273,080 |
| 2023-10-26 | $88.66 | $90.75 | $87.61 | $89.90 | $89.90 | 34,997,230 |
| 2023-10-25 | $91.46 | $95.64 | $87.80 | $88.01 | $88.01 | 57,993,070 |
| 2023-10-24 | $98.20 | $101.80 | $94.52 | $95.80 | $95.80 | 58,002,780 |
| 2023-10-23 | $97.17 | $99.16 | $93.70 | $96.10 | $96.10 | 39,084,950 |
| 2023-10-20 | $96.98 | $97.17 | $93.76 | $94.07 | $94.07 | 25,065,480 |
| 2023-10-19 | $96.77 | $97.51 | $94.23 | $94.64 | $94.64 | 22,135,470 |
| 2023-10-18 | $96.61 | $98.11 | $93.22 | $97.45 | $97.45 | 34,566,380 |
| 2023-10-17 | $101.12 | $103.50 | $97.88 | $100.56 | $100.56 | 23,803,860 |
| 2023-10-16 | $101.35 | $102.78 | $99.38 | $100.01 | $100.01 | 22,284,030 |
| 2023-10-13 | $105.80 | $106.37 | $100.90 | $102.37 | $102.37 | 29,490,560 |
| 2023-10-12 | $111.00 | $111.42 | $105.63 | $106.67 | $106.67 | 21,826,600 |
| 2023-10-11 | $110.55 | $113.77 | $107.66 | $109.73 | $109.73 | 25,465,540 |
| 2023-10-10 | $110.37 | $112.72 | $107.98 | $109.45 | $109.45 | 25,541,230 |
| 2023-10-09 | $115.43 | $116.98 | $107.51 | $111.06 | $111.06 | 44,249,390 |
| 2023-09-28 | $117.88 | $119.33 | $114.02 | $115.80 | $115.80 | 30,639,080 |
| 2023-09-27 | $111.25 | $116.20 | $111.25 | $114.07 | $114.07 | 27,608,180 |
| 2023-09-26 | $109.95 | $115.77 | $109.30 | $111.80 | $111.80 | 44,213,330 |
| 2023-09-25 | $111.08 | $111.90 | $106.80 | $107.50 | $107.50 | 41,038,930 |
| 2023-09-22 | $97.97 | $112.92 | $97.50 | $111.08 | $111.08 | 64,761,080 |
| 2023-09-21 | $96.50 | $100.32 | $96.21 | $97.37 | $97.37 | 23,977,640 |
| 2023-09-20 | $96.49 | $100.90 | $96.00 | $97.15 | $97.15 | 27,546,980 |
| 2023-09-19 | $96.40 | $99.26 | $93.69 | $96.50 | $96.50 | 26,524,360 |
| 2023-09-18 | $99.00 | $99.59 | $94.72 | $95.50 | $95.50 | 29,694,650 |
| 2023-09-15 | $103.39 | $104.16 | $97.41 | $98.68 | $98.68 | 36,380,930 |
| 2023-09-14 | $107.17 | $108.31 | $102.50 | $102.65 | $102.65 | 24,630,600 |
| 2023-09-13 | $109.45 | $110.90 | $105.36 | $106.67 | $106.67 | 18,058,940 |
| 2023-09-12 | $108.08 | $111.88 | $107.55 | $109.92 | $109.92 | 24,478,660 |
| 2023-09-11 | $106.25 | $112.99 | $104.52 | $109.20 | $109.20 | 37,972,240 |
| 2023-09-08 | $103.57 | $107.20 | $102.00 | $105.25 | $105.25 | 28,788,560 |
| 2023-09-07 | $109.10 | $110.75 | $106.11 | $106.31 | $106.31 | 23,929,560 |
| 2023-09-06 | $109.12 | $110.95 | $106.80 | $109.70 | $109.70 | 19,848,040 |
| 2023-09-05 | $111.90 | $111.90 | $108.12 | $109.01 | $109.01 | 21,438,300 |
| 2023-09-04 | $112.96 | $113.48 | $110.75 | $112.35 | $112.35 | 16,571,870 |
| 2023-09-01 | $113.90 | $115.29 | $110.85 | $112.15 | $112.15 | 20,995,860 |
| 2023-08-31 | $114.00 | $116.34 | $113.75 | $114.62 | $114.62 | 19,311,100 |
| 2023-08-30 | $116.10 | $119.59 | $113.38 | $116.00 | $116.00 | 31,384,260 |
| 2023-08-29 | $113.00 | $121.00 | $109.53 | $115.19 | $115.19 | 43,949,090 |
| 2023-08-28 | $114.00 | $116.06 | $110.10 | $111.50 | $111.50 | 48,768,920 |
| 2023-08-25 | $113.33 | $115.14 | $106.01 | $106.95 | $106.95 | 58,082,050 |
| 2023-08-24 | $124.00 | $126.00 | $119.33 | $121.00 | $121.00 | 40,958,450 |
| 2023-08-23 | $123.48 | $123.49 | $118.10 | $119.00 | $119.00 | 28,635,710 |
| 2023-08-22 | $122.10 | $126.55 | $118.15 | $126.00 | $126.00 | 46,500,630 |
| 2023-08-21 | $116.33 | $120.55 | $115.30 | $117.87 | $117.87 | 25,505,250 |
| 2023-08-18 | $121.50 | $122.50 | $115.51 | $115.51 | $115.51 | 31,517,410 |
| 2023-08-17 | $118.80 | $124.20 | $117.18 | $122.25 | $122.25 | 32,016,440 |
| 2023-08-16 | $120.02 | $123.30 | $118.11 | $121.01 | $121.01 | 31,383,100 |
| 2023-08-15 | $129.00 | $129.88 | $121.01 | $121.90 | $121.90 | 42,534,770 |
| 2023-08-14 | $122.70 | $123.52 | $120.31 | $123.52 | $123.52 | 29,986,270 |
| 2023-08-11 | $125.43 | $127.14 | $121.98 | $121.98 | $121.98 | 20,952,830 |
| 2023-08-10 | $124.06 | $127.19 | $122.01 | $124.01 | $124.01 | 31,411,640 |
| 2023-08-09 | $134.18 | $136.15 | $126.61 | $126.84 | $126.84 | 41,735,230 |
| 2023-08-08 | $141.75 | $144.43 | $134.50 | $134.51 | $134.51 | 30,327,640 |
| 2023-08-07 | $141.00 | $146.66 | $138.88 | $141.75 | $141.75 | 41,393,030 |
| 2023-08-04 | $130.03 | $141.03 | $129.51 | $139.95 | $139.95 | 45,822,930 |
| 2023-08-03 | $130.38 | $135.49 | $128.33 | $130.51 | $130.51 | 30,156,950 |
| 2023-08-02 | $134.00 | $135.99 | $130.52 | $133.80 | $133.80 | 26,423,440 |
| 2023-08-01 | $128.00 | $135.99 | $127.66 | $134.80 | $134.80 | 48,414,580 |
| 2023-07-31 | $124.08 | $131.45 | $124.00 | $128.00 | $128.00 | 37,255,530 |
| 2023-07-28 | $126.63 | $131.19 | $124.60 | $126.90 | $126.90 | 34,106,700 |
| 2023-07-27 | $127.10 | $131.10 | $126.11 | $127.90 | $127.90 | 25,327,710 |
| 2023-07-26 | $134.42 | $135.58 | $127.03 | $129.04 | $129.04 | 40,039,720 |
| 2023-07-25 | $133.16 | $140.98 | $130.01 | $134.25 | $134.25 | 44,711,890 |
| 2023-07-24 | $130.16 | $135.93 | $128.88 | $131.00 | $131.00 | 39,384,210 |
| 2023-07-21 | $130.01 | $131.73 | $125.71 | $130.24 | $130.24 | 52,738,180 |
| 2023-07-20 | $147.50 | $148.40 | $129.55 | $130.00 | $130.00 | 67,119,850 |
| 2023-07-19 | $154.00 | $155.96 | $148.92 | $149.00 | $149.00 | 22,140,350 |
| 2023-07-18 | $160.08 | $160.50 | $149.99 | $151.29 | $151.29 | 31,192,160 |
| 2023-07-17 | $154.10 | $164.95 | $153.93 | $157.71 | $157.71 | 40,598,310 |
| 2023-07-14 | $156.66 | $159.60 | $151.11 | $155.39 | $155.39 | 53,987,380 |
| 2023-07-13 | $141.84 | $154.70 | $141.84 | $154.20 | $154.20 | 53,698,270 |
| 2023-07-12 | $149.50 | $152.00 | $138.79 | $138.79 | $138.79 | 46,596,160 |
| 2023-07-11 | $145.98 | $148.80 | $142.58 | $148.50 | $148.50 | 34,545,630 |
| 2023-07-10 | $145.22 | $146.89 | $137.04 | $143.60 | $143.60 | 41,994,560 |
| 2023-07-07 | $144.59 | $150.62 | $136.23 | $146.99 | $146.99 | 50,793,790 |
| 2023-07-06 | $138.78 | $145.56 | $137.70 | $139.80 | $139.80 | 32,341,160 |
| 2023-07-05 | $146.01 | $146.52 | $138.72 | $138.96 | $138.96 | 34,139,680 |
| 2023-07-04 | $146.51 | $150.33 | $145.00 | $146.52 | $146.52 | 31,020,120 |
| 2023-07-03 | $147.78 | $148.60 | $138.89 | $146.00 | $146.00 | 41,357,920 |
| 2023-06-30 | $145.00 | $154.58 | $144.02 | $147.45 | $147.45 | 48,662,210 |
| 2023-06-29 | $144.00 | $149.80 | $143.50 | $148.01 | $148.01 | 46,171,820 |
| 2023-06-28 | $139.01 | $145.50 | $132.96 | $141.98 | $141.98 | 47,484,930 |
| 2023-06-27 | $147.44 | $149.89 | $144.99 | $147.20 | $147.20 | 36,648,560 |
| 2023-06-26 | $156.56 | $158.00 | $145.24 | $148.00 | $148.00 | 62,228,130 |
| 2023-06-21 | $165.66 | $166.00 | $157.05 | $159.90 | $159.90 | 47,377,740 |
| 2023-06-20 | $160.01 | $170.00 | $156.10 | $170.00 | $170.00 | 45,209,400 |
| 2023-06-19 | $158.09 | $164.80 | $153.46 | $160.01 | $160.01 | 49,189,410 |
| 2023-06-16 | $136.35 | $156.50 | $132.64 | $155.00 | $155.00 | 45,844,670 |
| 2023-06-15 | $133.90 | $139.88 | $132.00 | $134.79 | $134.79 | 44,066,490 |
| 2023-06-14 | $124.00 | $134.56 | $121.70 | $129.55 | $129.55 | 40,931,950 |
| 2023-06-13 | $120.00 | $123.98 | $118.04 | $121.55 | $121.55 | 27,962,460 |
| 2023-06-12 | $115.20 | $122.64 | $114.00 | $121.50 | $121.50 | 40,149,740 |
| 2023-06-09 | $106.70 | $118.50 | $103.50 | $115.20 | $115.20 | 57,981,810 |
| 2023-06-08 | $106.10 | $109.59 | $103.27 | $106.72 | $106.72 | 34,375,670 |
| 2023-06-07 | $107.10 | $111.10 | $105.53 | $108.11 | $108.11 | 28,417,820 |
| 2023-06-06 | $112.00 | $113.50 | $106.18 | $107.31 | $107.31 | 32,056,420 |
| 2023-06-05 | $105.00 | $115.38 | $105.00 | $111.20 | $111.00 | 38,850,480 |
| 2023-06-02 | $111.15 | $112.80 | $104.21 | $106.70 | $106.51 | 28,843,620 |
| 2023-06-01 | $105.00 | $110.99 | $104.00 | $108.04 | $107.85 | 38,338,990 |
| 2023-05-31 | $106.03 | $108.09 | $102.30 | $107.50 | $107.31 | 46,050,560 |
| 2023-05-30 | $98.75 | $110.00 | $96.13 | $109.00 | $108.81 | 64,626,730 |
| 2023-05-29 | $94.38 | $102.38 | $94.01 | $96.00 | $95.83 | 62,419,380 |
| 2023-05-26 | $93.26 | $99.35 | $91.30 | $91.45 | $91.29 | 60,941,000 |
| 2023-05-25 | $95.88 | $99.89 | $90.00 | $93.18 | $93.02 | 76,534,060 |
| 2023-05-24 | $85.30 | $92.21 | $85.08 | $87.67 | $87.52 | 57,179,780 |
| 2023-05-23 | $90.25 | $92.42 | $86.97 | $87.20 | $87.05 | 52,994,090 |
| 2023-05-22 | $93.55 | $93.88 | $87.36 | $89.89 | $89.73 | 48,079,580 |
| 2023-05-19 | $96.01 | $99.59 | $90.81 | $93.55 | $93.38 | 78,514,440 |
| 2023-05-18 | $88.50 | $94.81 | $85.55 | $94.81 | $94.64 | 56,136,630 |
| 2023-05-17 | $77.00 | $82.52 | $76.02 | $79.01 | $78.87 | 43,480,620 |
| 2023-05-16 | $79.16 | $79.79 | $75.93 | $76.82 | $76.68 | 39,440,080 |
| 2023-05-15 | $77.00 | $79.87 | $72.49 | $79.60 | $79.46 | 46,599,080 |
| 2023-05-12 | $72.45 | $76.79 | $72.05 | $75.83 | $75.70 | 43,043,370 |
| 2023-05-11 | $75.56 | $76.80 | $72.20 | $72.54 | $72.41 | 44,069,790 |
| 2023-05-10 | $83.37 | $84.69 | $74.17 | $75.80 | $75.67 | 53,508,810 |
| 2023-05-09 | $77.55 | $84.80 | $77.55 | $81.94 | $81.80 | 47,371,180 |
| 2023-05-08 | $78.20 | $81.63 | $74.01 | $77.44 | $77.30 | 48,267,740 |
| 2023-05-05 | $86.08 | $87.56 | $75.88 | $78.39 | $78.25 | 59,126,650 |
| 2023-05-04 | $86.50 | $87.80 | $81.68 | $85.20 | $85.05 | 57,599,970 |
| 2023-05-03 | $90.00 | $90.00 | $90.00 | $90.00 | $89.84 | 0 |
| 2023-05-02 | $90.00 | $90.00 | $90.00 | $90.00 | $89.84 | 0 |
| 2023-04-28 | $79.56 | $91.11 | $78.83 | $90.00 | $89.84 | 66,240,980 |
| 2023-04-27 | $75.75 | $82.50 | $75.31 | $78.49 | $78.35 | 59,863,950 |
| 2023-04-26 | $81.91 | $85.53 | $78.38 | $79.45 | $79.31 | 66,490,390 |
| 2023-04-25 | $83.19 | $86.88 | $78.60 | $80.89 | $80.75 | 65,301,720 |
| 2023-04-24 | $80.57 | $89.16 | $80.56 | $85.41 | $85.26 | 64,532,460 |
| 2023-04-21 | $79.99 | $81.37 | $77.00 | $78.19 | $78.05 | 47,221,890 |
| 2023-04-20 | $76.58 | $82.00 | $76.01 | $81.00 | $80.86 | 61,684,980 |
| 2023-04-19 | $74.48 | $78.52 | $74.00 | $75.62 | $75.49 | 64,576,670 |
| 2023-04-18 | $65.02 | $77.62 | $64.40 | $74.48 | $74.35 | 79,815,630 |
| 2023-04-17 | $65.30 | $66.26 | $63.86 | $64.68 | $64.57 | 31,945,470 |
| 2023-04-14 | $65.57 | $67.23 | $63.77 | $66.51 | $66.39 | 47,381,560 |
| 2023-04-13 | $70.66 | $71.98 | $63.80 | $64.73 | $64.62 | 57,923,750 |
| 2023-04-12 | $66.91 | $69.66 | $65.00 | $68.57 | $68.45 | 48,232,280 |
| 2023-04-11 | $69.05 | $72.00 | $65.98 | $68.30 | $68.18 | 55,244,080 |
| 2023-04-10 | $71.00 | $77.88 | $67.87 | $70.18 | $70.06 | 60,137,910 |
| 2023-04-07 | $67.71 | $71.70 | $66.51 | $70.50 | $70.38 | 49,490,150 |
| 2023-04-06 | $66.99 | $73.31 | $65.61 | $67.00 | $66.88 | 69,054,410 |
| 2023-04-05 | $67.10 | $67.10 | $67.10 | $67.10 | $66.98 | 0 |
| 2023-04-04 | $66.08 | $69.75 | $65.01 | $67.10 | $66.98 | 55,628,230 |
| 2023-04-03 | $60.60 | $68.55 | $59.60 | $67.24 | $67.12 | 76,753,470 |
| 2023-03-31 | $54.61 | $60.20 | $53.61 | $58.90 | $58.80 | 60,915,000 |
| 2023-03-30 | $55.08 | $56.49 | $52.00 | $55.00 | $54.90 | 53,093,610 |
| 2023-03-29 | $54.00 | $57.78 | $53.88 | $55.55 | $55.45 | 64,673,220 |
| 2023-03-28 | $54.70 | $56.05 | $53.30 | $53.81 | $53.71 | 58,615,340 |
| 2023-03-27 | $51.00 | $57.04 | $50.80 | $56.04 | $55.94 | 79,971,210 |
| 2023-03-24 | $51.15 | $52.82 | $49.32 | $52.23 | $52.14 | 85,860,370 |
| 2023-03-23 | $45.76 | $51.50 | $45.25 | $50.00 | $49.91 | 92,458,950 |
| 2023-03-22 | $36.95 | $44.20 | $36.95 | $44.20 | $44.12 | 77,700,040 |
| 2023-03-21 | $36.00 | $37.20 | $35.12 | $36.83 | $36.76 | 27,890,480 |
| 2023-03-20 | $34.65 | $37.38 | $34.62 | $35.82 | $35.76 | 40,527,280 |
| 2023-03-17 | $32.88 | $35.45 | $32.80 | $34.61 | $34.61 | 27,024,100 |
| 2023-03-16 | $32.63 | $33.23 | $32.36 | $32.63 | $32.63 | 11,881,200 |
| 2023-03-15 | $33.86 | $34.18 | $32.72 | $32.86 | $32.86 | 18,357,080 |
| 2023-03-14 | $34.43 | $35.35 | $33.55 | $33.55 | $33.55 | 23,481,800 |
| 2023-03-13 | $34.21 | $35.17 | $33.74 | $34.76 | $34.76 | 17,362,000 |
| 2023-03-10 | $34.05 | $35.10 | $33.96 | $34.32 | $34.32 | 14,109,850 |
| 2023-03-09 | $34.31 | $34.92 | $33.98 | $34.43 | $34.43 | 11,646,620 |
| 2023-03-08 | $34.50 | $34.97 | $34.00 | $34.63 | $34.63 | 14,643,560 |
| 2023-03-07 | $35.31 | $35.80 | $34.37 | $34.41 | $34.41 | 18,415,210 |
| 2023-03-06 | $35.25 | $36.48 | $35.25 | $35.57 | $35.57 | 19,342,200 |
| 2023-03-03 | $35.67 | $36.34 | $35.08 | $35.43 | $35.43 | 27,396,270 |
| 2023-03-02 | $35.80 | $37.77 | $35.66 | $36.62 | $36.62 | 31,634,950 |
| 2023-03-01 | $35.51 | $36.50 | $35.30 | $35.91 | $35.91 | 26,757,600 |
| 2023-02-28 | $35.88 | $36.78 | $35.01 | $35.50 | $35.50 | 27,987,010 |
| 2023-02-27 | $34.76 | $35.27 | $34.39 | $34.58 | $34.58 | 12,327,370 |
| 2023-02-24 | $33.77 | $35.38 | $33.77 | $34.87 | $34.87 | 26,228,750 |
| 2023-02-23 | $33.55 | $33.94 | $33.35 | $33.50 | $33.50 | 7,605,910 |
| 2023-02-22 | $33.57 | $34.33 | $33.38 | $33.70 | $33.70 | 10,989,090 |
| 2023-02-21 | $34.20 | $34.41 | $33.53 | $33.72 | $33.72 | 11,523,180 |
| 2023-02-20 | $33.40 | $34.28 | $33.30 | $34.20 | $34.20 | 17,724,120 |
| 2023-02-17 | $34.83 | $34.89 | $33.17 | $33.35 | $33.35 | 28,433,290 |
| 2023-02-16 | $35.53 | $36.60 | $34.70 | $35.04 | $35.04 | 25,396,160 |
| 2023-02-15 | $34.86 | $36.65 | $34.60 | $35.78 | $35.78 | 34,029,220 |
| 2023-02-14 | $35.58 | $36.45 | $34.79 | $35.15 | $35.15 | 28,198,430 |
| 2023-02-13 | $35.29 | $36.38 | $34.83 | $35.98 | $35.98 | 33,537,940 |
| 2023-02-10 | $35.20 | $36.88 | $34.35 | $34.95 | $34.95 | 46,895,780 |
| 2023-02-09 | $33.00 | $35.46 | $32.25 | $35.18 | $35.18 | 36,872,470 |
| 2023-02-08 | $34.21 | $34.89 | $33.00 | $33.10 | $33.10 | 20,606,870 |
| 2023-02-07 | $32.57 | $34.61 | $32.50 | $33.83 | $33.83 | 39,873,290 |
| 2023-02-06 | $31.93 | $32.30 | $31.35 | $32.04 | $32.04 | 21,355,550 |
| 2023-02-03 | $30.38 | $31.70 | $30.30 | $31.56 | $31.56 | 21,736,490 |
| 2023-02-02 | $30.10 | $30.67 | $29.75 | $30.35 | $30.35 | 15,688,550 |
| 2023-02-01 | $30.00 | $30.30 | $29.22 | $29.83 | $29.83 | 12,556,600 |
| 2023-01-31 | $29.50 | $29.97 | $29.08 | $29.10 | $29.10 | 12,389,390 |
| 2023-01-30 | $29.40 | $29.45 | $28.82 | $28.91 | $28.91 | 7,223,420 |
| 2023-01-20 | $28.96 | $29.29 | $28.73 | $28.99 | $28.99 | 5,732,230 |
| 2023-01-19 | $28.70 | $28.94 | $28.56 | $28.86 | $28.86 | 4,651,680 |
| 2023-01-18 | $28.32 | $28.86 | $28.11 | $28.70 | $28.70 | 6,034,330 |
| 2023-01-17 | $28.30 | $28.56 | $28.17 | $28.32 | $28.32 | 4,846,970 |
| 2023-01-16 | $27.87 | $28.50 | $27.71 | $28.21 | $28.21 | 5,829,440 |
| 2023-01-13 | $28.11 | $28.19 | $27.70 | $27.82 | $27.82 | 4,945,460 |
| 2023-01-12 | $28.01 | $28.27 | $27.83 | $28.11 | $28.11 | 4,138,900 |
| 2023-01-11 | $28.35 | $28.35 | $27.92 | $27.96 | $27.96 | 4,175,950 |
| 2023-01-10 | $28.20 | $28.35 | $28.02 | $28.25 | $28.25 | 3,806,120 |
| 2023-01-09 | $28.54 | $28.54 | $27.98 | $28.20 | $28.20 | 6,913,670 |
| 2023-01-06 | $28.68 | $28.68 | $28.28 | $28.42 | $28.42 | 6,878,070 |
| 2023-01-05 | $28.56 | $28.79 | $28.42 | $28.67 | $28.67 | 6,724,230 |
| 2023-01-04 | $28.21 | $28.86 | $28.10 | $28.68 | $28.68 | 7,476,850 |
| 2023-01-03 | $27.20 | $28.57 | $26.88 | $28.30 | $28.30 | 11,300,000 |
| 2023-01-02 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-12-30 | $27.08 | $27.47 | $26.94 | $27.03 | $27.03 | 5,779,770 |
| 2022-12-29 | $26.43 | $27.52 | $26.37 | $27.14 | $27.14 | 8,813,040 |
| 2022-12-28 | $26.87 | $26.92 | $26.52 | $26.68 | $26.68 | 4,141,190 |
| 2022-12-27 | $26.74 | $27.16 | $26.57 | $26.95 | $26.95 | 6,454,680 |
| 2022-12-26 | $26.30 | $26.77 | $26.30 | $26.56 | $26.56 | 4,784,630 |
| 2022-12-23 | $26.46 | $26.70 | $26.03 | $26.33 | $26.33 | 5,905,110 |
| 2022-12-22 | $27.19 | $27.23 | $26.55 | $26.58 | $26.58 | 6,204,820 |
| 2022-12-21 | $27.41 | $27.46 | $26.80 | $27.08 | $27.08 | 4,769,850 |
| 2022-12-20 | $27.60 | $27.73 | $27.19 | $27.41 | $27.41 | 4,195,230 |
| 2022-12-19 | $27.99 | $28.25 | $27.51 | $27.60 | $27.60 | 5,503,280 |
| 2022-12-16 | $28.46 | $28.64 | $27.55 | $28.05 | $28.05 | 8,302,080 |
| 2022-12-15 | $28.69 | $29.13 | $28.46 | $28.60 | $28.60 | 6,208,020 |
| 2022-12-14 | $28.62 | $29.85 | $28.61 | $28.89 | $28.89 | 10,176,510 |
| 2022-12-13 | $28.42 | $29.06 | $28.32 | $28.71 | $28.71 | 8,357,160 |
| 2022-12-12 | $28.10 | $28.80 | $27.96 | $28.59 | $28.59 | 7,842,330 |
| 2022-12-09 | $28.11 | $28.27 | $27.72 | $28.18 | $28.18 | 9,779,960 |
| 2022-12-08 | $28.03 | $28.47 | $27.83 | $28.16 | $28.16 | 7,569,540 |
| 2022-12-07 | $28.49 | $28.58 | $27.89 | $28.12 | $28.12 | 9,128,480 |
| 2022-12-06 | $28.56 | $28.88 | $28.50 | $28.58 | $28.58 | 4,651,910 |
| 2022-12-05 | $28.85 | $28.95 | $28.50 | $28.68 | $28.68 | 6,369,070 |
| 2022-12-01 | $28.80 | $29.15 | $28.37 | $28.45 | $28.45 | 9,154,820 |
| 2022-11-30 | $28.99 | $29.04 | $28.52 | $28.63 | $28.63 | 6,080,460 |
| 2022-11-29 | $28.09 | $29.20 | $28.09 | $29.00 | $29.00 | 9,254,060 |
| 2022-11-28 | $28.00 | $28.38 | $27.80 | $28.12 | $28.12 | 7,425,930 |
| 2022-11-25 | $29.05 | $29.05 | $28.54 | $28.58 | $28.58 | 5,057,240 |
| 2022-11-24 | $29.14 | $29.63 | $28.90 | $29.06 | $29.06 | 5,873,160 |
| 2022-11-23 | $29.35 | $29.49 | $28.68 | $29.14 | $29.14 | 9,482,710 |
| 2022-11-22 | $29.66 | $29.92 | $29.28 | $29.45 | $29.45 | 7,996,120 |
| 2022-11-21 | $29.70 | $29.99 | $29.21 | $29.70 | $29.70 | 7,940,360 |
| 2022-11-18 | $30.00 | $30.34 | $29.76 | $29.91 | $29.91 | 8,267,730 |
| 2022-11-17 | $30.00 | $30.18 | $29.58 | $30.11 | $30.11 | 6,516,750 |
| 2022-11-16 | $29.83 | $30.56 | $29.80 | $29.91 | $29.91 | 9,314,920 |
| 2022-11-15 | $28.60 | $29.99 | $28.60 | $29.88 | $29.88 | 12,790,660 |
| 2022-11-14 | $29.27 | $29.50 | $28.70 | $28.97 | $28.97 | 8,865,260 |
| 2022-11-11 | $29.74 | $30.24 | $29.19 | $29.27 | $29.27 | 11,009,980 |
| 2022-11-10 | $29.22 | $29.65 | $29.10 | $29.15 | $29.15 | 5,991,350 |
| 2022-11-09 | $29.91 | $29.95 | $29.33 | $29.46 | $29.46 | 8,332,120 |
| 2022-11-08 | $29.90 | $30.15 | $29.70 | $29.90 | $29.90 | 7,985,660 |
| 2022-11-07 | $30.23 | $30.40 | $29.90 | $30.09 | $30.09 | 11,390,050 |
| 2022-11-04 | $29.70 | $30.40 | $29.63 | $30.28 | $30.28 | 15,926,800 |
| 2022-11-03 | $29.40 | $30.15 | $29.23 | $29.66 | $29.66 | 11,714,360 |
| 2022-11-02 | $29.50 | $29.76 | $29.38 | $29.49 | $29.49 | 11,616,830 |
| 2022-11-01 | $28.67 | $29.70 | $28.67 | $29.60 | $29.60 | 22,044,210 |
| 2022-10-31 | $29.40 | $29.54 | $28.12 | $29.28 | $29.28 | 26,373,640 |
| 2022-10-28 | $29.10 | $29.81 | $28.83 | $29.12 | $29.12 | 12,384,040 |
| 2022-10-27 | $30.01 | $30.32 | $29.18 | $29.37 | $29.37 | 25,792,980 |
| 2022-10-26 | $27.80 | $28.78 | $27.61 | $28.71 | $28.71 | 10,613,880 |
| 2022-10-25 | $27.46 | $28.08 | $27.14 | $27.74 | $27.74 | 8,560,470 |
| 2022-10-24 | $28.20 | $28.76 | $27.50 | $27.91 | $27.91 | 12,323,610 |
| 2022-10-21 | $28.30 | $28.64 | $28.09 | $28.18 | $28.18 | 7,754,980 |
| 2022-10-20 | $28.11 | $28.75 | $27.78 | $28.26 | $28.26 | 10,146,810 |
| 2022-10-19 | $27.99 | $28.97 | $27.95 | $28.26 | $28.26 | 14,305,600 |
| 2022-10-18 | $28.05 | $28.48 | $27.58 | $28.21 | $28.21 | 12,947,580 |
| 2022-10-17 | $27.48 | $27.93 | $27.37 | $27.88 | $27.88 | 8,039,580 |
| 2022-10-14 | $27.59 | $28.09 | $27.50 | $27.72 | $27.72 | 10,154,170 |
| 2022-10-13 | $27.26 | $27.92 | $27.08 | $27.35 | $27.35 | 11,483,300 |
| 2022-10-12 | $26.54 | $27.34 | $26.27 | $27.22 | $27.22 | 13,148,330 |
| 2022-10-11 | $26.41 | $26.85 | $26.08 | $26.55 | $26.55 | 12,043,760 |
| 2022-10-10 | $26.08 | $26.25 | $25.36 | $25.39 | $25.39 | 7,473,840 |
| 2022-09-30 | $26.52 | $26.88 | $26.05 | $26.08 | $26.08 | 5,534,110 |
| 2022-09-29 | $27.24 | $27.48 | $26.66 | $26.80 | $26.80 | 6,978,250 |
| 2022-09-28 | $27.38 | $27.66 | $26.92 | $26.96 | $26.96 | 7,242,250 |
| 2022-09-27 | $26.62 | $27.70 | $26.51 | $27.56 | $27.56 | 8,244,220 |
| 2022-09-26 | $26.80 | $27.12 | $26.67 | $26.72 | $26.72 | 8,984,560 |
| 2022-09-23 | $26.95 | $27.43 | $26.03 | $27.10 | $27.10 | 13,393,100 |
| 2022-09-22 | $26.77 | $27.05 | $26.68 | $26.85 | $26.85 | 5,253,730 |
| 2022-09-21 | $26.98 | $27.12 | $26.40 | $26.92 | $26.92 | 5,745,400 |
| 2022-09-20 | $26.90 | $27.15 | $26.70 | $26.95 | $26.95 | 7,545,510 |
| 2022-09-19 | $26.50 | $26.98 | $26.08 | $26.83 | $26.83 | 9,640,450 |
| 2022-09-16 | $27.18 | $27.18 | $26.28 | $26.33 | $26.33 | 10,376,890 |
| 2022-09-15 | $28.74 | $28.80 | $26.82 | $27.00 | $27.00 | 16,788,800 |
| 2022-09-14 | $28.56 | $28.99 | $28.36 | $28.62 | $28.62 | 6,792,680 |
| 2022-09-13 | $29.47 | $29.72 | $28.94 | $29.02 | $29.02 | 7,292,410 |
| 2022-09-12 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2022-09-09 | $29.31 | $29.53 | $29.17 | $29.33 | $29.33 | 6,525,530 |
| 2022-09-08 | $29.80 | $29.88 | $29.26 | $29.31 | $29.31 | 8,221,460 |
| 2022-09-07 | $29.63 | $30.17 | $29.31 | $29.78 | $29.78 | 11,856,200 |
| 2022-09-06 | $29.40 | $29.64 | $29.18 | $29.57 | $29.57 | 9,452,320 |
| 2022-09-05 | $29.23 | $29.48 | $28.80 | $29.25 | $29.25 | 9,133,650 |
| 2022-09-02 | $28.74 | $29.49 | $28.70 | $29.23 | $29.23 | 14,032,910 |
| 2022-09-01 | $29.05 | $29.39 | $28.52 | $28.66 | $28.66 | 18,709,890 |
| 2022-08-31 | $29.56 | $29.93 | $29.01 | $29.32 | $29.32 | 11,763,450 |
| 2022-08-30 | $29.99 | $30.14 | $29.54 | $29.95 | $29.95 | 8,543,850 |
| 2022-08-29 | $29.60 | $30.10 | $29.37 | $29.88 | $29.88 | 9,862,470 |
| 2022-08-26 | $30.38 | $30.86 | $29.97 | $30.13 | $30.13 | 12,234,310 |
| 2022-08-25 | $31.00 | $31.12 | $29.96 | $30.32 | $30.32 | 14,480,400 |
| 2022-08-24 | $32.71 | $32.80 | $30.70 | $30.80 | $30.80 | 18,846,240 |
| 2022-08-23 | $33.00 | $33.09 | $32.52 | $32.87 | $32.87 | 7,597,760 |
| 2022-08-22 | $33.38 | $33.43 | $32.50 | $33.08 | $33.08 | 10,591,480 |
| 2022-08-19 | $34.50 | $35.17 | $33.45 | $33.45 | $33.45 | 12,288,530 |
| 2022-08-18 | $33.40 | $34.83 | $33.28 | $34.50 | $34.50 | 17,492,510 |
| 2022-08-17 | $33.43 | $33.92 | $32.98 | $33.62 | $33.62 | 12,584,030 |
| 2022-08-16 | $33.55 | $34.29 | $33.08 | $33.30 | $33.30 | 13,948,990 |
| 2022-08-15 | $34.12 | $34.14 | $32.63 | $33.70 | $33.70 | 19,657,360 |
| 2022-08-12 | $35.32 | $35.38 | $33.82 | $34.02 | $34.02 | 19,161,200 |
| 2022-08-11 | $32.15 | $35.34 | $32.13 | $35.08 | $35.08 | 39,788,250 |
| 2022-08-10 | $32.56 | $32.69 | $31.56 | $31.79 | $31.79 | 12,064,130 |
| 2022-08-09 | $33.20 | $33.26 | $32.24 | $32.70 | $32.70 | 15,175,320 |
| 2022-08-08 | $33.96 | $33.98 | $32.88 | $33.20 | $33.20 | 13,927,830 |
| 2022-08-05 | $32.71 | $33.88 | $32.51 | $33.80 | $33.80 | 17,096,280 |
| 2022-08-04 | $32.96 | $33.26 | $32.09 | $32.42 | $32.42 | 10,871,260 |
| 2022-08-03 | $32.46 | $33.51 | $32.46 | $32.55 | $32.55 | 13,726,290 |
| 2022-08-02 | $32.53 | $32.73 | $31.41 | $32.40 | $32.40 | 16,278,740 |
| 2022-08-01 | $32.79 | $33.06 | $32.00 | $32.98 | $32.98 | 14,429,600 |
| 2022-07-29 | $33.73 | $33.78 | $32.51 | $32.79 | $32.79 | 14,236,980 |
| 2022-07-28 | $34.24 | $34.24 | $33.21 | $33.45 | $33.45 | 11,778,700 |
| 2022-07-27 | $33.78 | $34.09 | $33.21 | $33.92 | $33.92 | 11,986,010 |
| 2022-07-26 | $33.98 | $34.35 | $33.26 | $33.62 | $33.62 | 14,551,200 |
| 2022-07-25 | $33.25 | $34.89 | $33.10 | $34.28 | $34.28 | 26,414,680 |
| 2022-07-22 | $33.13 | $33.42 | $32.40 | $33.36 | $33.36 | 15,492,530 |
| 2022-07-21 | $33.70 | $34.54 | $32.82 | $32.92 | $32.92 | 17,485,270 |
| 2022-07-20 | $33.40 | $34.65 | $33.13 | $34.07 | $34.07 | 23,316,200 |
| 2022-07-19 | $33.15 | $33.87 | $32.61 | $33.29 | $33.29 | 45,304,100 |
| 2022-07-18 | $29.68 | $32.28 | $29.59 | $32.10 | $32.10 | 36,450,350 |
| 2022-07-15 | $29.34 | $29.59 | $29.08 | $29.23 | $29.23 | 11,553,220 |
| 2022-07-14 | $28.71 | $29.90 | $28.46 | $29.50 | $29.50 | 15,707,540 |
| 2022-07-13 | $29.30 | $29.53 | $28.66 | $28.77 | $28.77 | 14,887,270 |
| 2022-07-12 | $30.40 | $30.58 | $29.11 | $29.18 | $29.18 | 20,696,840 |
| 2022-07-11 | $29.98 | $30.25 | $29.54 | $30.08 | $30.08 | 9,680,270 |
| 2022-07-08 | $30.31 | $30.61 | $29.93 | $30.01 | $30.01 | 7,816,680 |
| 2022-07-07 | $30.30 | $30.54 | $29.90 | $30.15 | $30.15 | 6,929,900 |
| 2022-07-06 | $30.69 | $31.21 | $30.08 | $30.30 | $30.30 | 9,626,140 |
| 2022-07-05 | $30.82 | $31.40 | $30.52 | $30.74 | $30.74 | 13,044,880 |
| 2022-07-04 | $31.12 | $31.25 | $30.40 | $30.62 | $30.62 | 11,486,600 |
| 2022-07-01 | $30.96 | $31.55 | $30.81 | $31.00 | $31.00 | 8,833,640 |
| 2022-06-30 | $31.08 | $31.48 | $30.73 | $31.05 | $31.05 | 10,636,240 |
| 2022-06-29 | $31.89 | $32.57 | $31.08 | $31.17 | $31.17 | 14,409,430 |
| 2022-06-28 | $31.32 | $32.07 | $30.65 | $32.05 | $32.05 | 13,000,350 |
| 2022-06-27 | $30.79 | $31.45 | $30.51 | $31.00 | $31.00 | 14,446,510 |
| 2022-06-24 | $31.00 | $31.26 | $30.32 | $30.50 | $30.50 | 16,147,270 |
| 2022-06-23 | $30.56 | $31.00 | $30.18 | $30.92 | $30.92 | 11,350,680 |
| 2022-06-22 | $32.03 | $32.19 | $30.32 | $30.39 | $30.39 | 13,864,610 |
| 2022-06-21 | $32.27 | $32.65 | $31.65 | $31.97 | $31.97 | 8,495,550 |
| 2022-06-20 | $32.70 | $33.50 | $32.25 | $32.37 | $32.37 | 11,277,690 |
| 2022-06-17 | $32.19 | $32.72 | $31.93 | $32.58 | $32.58 | 8,239,090 |
| 2022-06-16 | $32.22 | $33.23 | $32.20 | $32.53 | $32.53 | 8,023,260 |
| 2022-06-15 | $32.24 | $33.22 | $32.11 | $32.22 | $32.22 | 7,720,080 |
| 2022-06-14 | $32.68 | $32.70 | $31.40 | $32.32 | $32.32 | 9,444,540 |
| 2022-06-13 | $33.23 | $33.37 | $32.41 | $32.80 | $32.80 | 9,274,260 |
| 2022-06-10 | $32.61 | $33.70 | $32.39 | $33.48 | $33.48 | 9,910,460 |
| 2022-06-09 | $33.80 | $33.90 | $32.50 | $32.68 | $32.68 | 8,832,780 |
| 2022-06-08 | $34.00 | $34.22 | $33.15 | $33.77 | $33.77 | 7,371,190 |
| 2022-06-07 | $33.45 | $34.24 | $33.25 | $34.00 | $34.00 | 11,067,700 |
| 2022-06-06 | $33.47 | $33.59 | $32.46 | $33.49 | $33.49 | 12,594,250 |
| 2022-06-02 | $32.20 | $33.33 | $31.96 | $33.17 | $33.17 | 10,319,930 |
| 2022-06-01 | $32.01 | $32.86 | $31.81 | $32.20 | $32.20 | 8,578,530 |
| 2022-05-31 | $31.74 | $32.28 | $31.32 | $32.14 | $32.14 | 10,077,640 |
| 2022-05-30 | $30.28 | $32.03 | $29.80 | $31.78 | $31.78 | 14,295,100 |
| 2022-05-27 | $30.88 | $31.33 | $30.05 | $30.23 | $30.23 | 6,368,400 |
| 2022-05-26 | $30.01 | $31.39 | $29.60 | $30.86 | $30.86 | 8,374,730 |
| 2022-05-25 | $29.68 | $30.85 | $29.60 | $30.25 | $30.03 | 7,706,270 |
| 2022-05-24 | $31.69 | $32.36 | $29.80 | $29.90 | $29.68 | 13,494,460 |
| 2022-05-23 | $31.39 | $31.71 | $31.03 | $31.48 | $31.25 | 6,765,380 |
| 2022-05-20 | $31.18 | $31.69 | $30.83 | $31.34 | $31.11 | 8,110,560 |
| 2022-05-19 | $30.80 | $31.24 | $30.62 | $31.18 | $30.95 | 7,352,470 |
| 2022-05-18 | $32.18 | $32.33 | $31.23 | $31.42 | $31.19 | 8,360,690 |
| 2022-05-17 | $31.74 | $31.99 | $31.20 | $31.86 | $31.62 | 6,623,370 |
| 2022-05-16 | $31.70 | $32.58 | $31.59 | $31.75 | $31.52 | 8,837,820 |
| 2022-05-13 | $31.60 | $32.06 | $31.41 | $31.72 | $31.49 | 8,384,120 |
| 2022-05-12 | $31.30 | $32.50 | $31.02 | $31.48 | $31.25 | 11,656,030 |
| 2022-05-11 | $31.68 | $32.94 | $31.48 | $31.52 | $31.29 | 19,456,270 |
| 2022-05-10 | $31.53 | $31.97 | $30.60 | $31.91 | $31.67 | 16,334,900 |
| 2022-05-09 | $31.95 | $32.47 | $31.12 | $32.44 | $32.20 | 12,532,390 |
| 2022-05-06 | $31.38 | $32.67 | $31.07 | $31.95 | $31.71 | 11,132,670 |
| 2022-05-05 | $30.85 | $32.40 | $30.18 | $31.91 | $31.67 | 16,054,030 |
| 2022-05-04 | $30.62 | $30.62 | $30.62 | $30.62 | $30.39 | 0 |
| 2022-05-03 | $30.62 | $30.62 | $30.62 | $30.62 | $30.39 | 0 |
| 2022-04-29 | $29.82 | $31.16 | $29.41 | $30.62 | $30.39 | 10,327,140 |
| 2022-04-28 | $30.40 | $30.62 | $29.40 | $29.80 | $29.58 | 8,841,600 |
| 2022-04-27 | $30.00 | $30.85 | $28.95 | $30.85 | $30.62 | 11,518,770 |
| 2022-04-26 | $29.66 | $31.12 | $29.60 | $29.93 | $29.71 | 12,684,130 |
| 2022-04-25 | $29.29 | $30.67 | $28.90 | $29.04 | $28.83 | 12,476,810 |
| 2022-04-22 | $29.38 | $29.78 | $28.45 | $28.77 | $28.56 | 4,674,720 |
| 2022-04-21 | $30.04 | $30.56 | $29.42 | $29.51 | $29.29 | 3,911,810 |
| 2022-04-20 | $30.00 | $30.74 | $29.88 | $29.93 | $29.71 | 3,021,600 |
| 2022-04-19 | $30.32 | $30.38 | $29.66 | $30.14 | $29.92 | 2,912,330 |
| 2022-04-18 | $29.00 | $30.18 | $28.73 | $30.04 | $29.82 | 3,340,450 |
| 2022-04-15 | $29.29 | $29.37 | $28.65 | $29.20 | $28.98 | 3,371,850 |
| 2022-04-14 | $29.63 | $29.78 | $29.03 | $29.62 | $29.40 | 3,209,630 |
| 2022-04-13 | $29.81 | $29.90 | $29.05 | $29.39 | $29.17 | 2,516,460 |
| 2022-04-12 | $29.59 | $30.18 | $29.02 | $30.00 | $29.78 | 4,446,100 |
| 2022-04-11 | $30.91 | $30.97 | $29.55 | $29.70 | $29.48 | 5,395,920 |
| 2022-04-08 | $30.16 | $31.26 | $29.71 | $30.90 | $30.67 | 7,887,890 |
| 2022-04-07 | $30.00 | $30.60 | $29.92 | $30.12 | $29.90 | 7,412,040 |
| 2022-04-06 | $31.41 | $31.41 | $29.95 | $30.10 | $29.88 | 7,723,850 |
| 2022-04-05 | $31.68 | $31.68 | $31.68 | $31.68 | $31.45 | 0 |
| 2022-04-04 | $31.68 | $31.68 | $31.68 | $31.68 | $31.45 | 0 |
| 2022-04-01 | $31.51 | $31.95 | $31.02 | $31.68 | $31.45 | 2,704,990 |
| 2022-03-31 | $32.15 | $32.15 | $31.45 | $31.61 | $31.38 | 2,213,140 |
| 2022-03-30 | $31.30 | $32.16 | $31.15 | $32.11 | $31.87 | 3,902,080 |
| 2022-03-29 | $32.00 | $32.07 | $31.06 | $31.10 | $30.87 | 4,174,440 |
| 2022-03-28 | $32.01 | $32.07 | $31.39 | $32.00 | $31.76 | 3,537,910 |
| 2022-03-25 | $33.63 | $33.63 | $32.15 | $32.20 | $31.96 | 5,720,010 |
| 2022-03-24 | $34.28 | $34.46 | $33.28 | $33.70 | $33.45 | 5,121,940 |
| 2022-03-23 | $33.25 | $34.89 | $32.89 | $34.38 | $34.13 | 7,444,540 |
| 2022-03-22 | $33.77 | $33.77 | $33.00 | $33.04 | $32.80 | 2,673,790 |
| 2022-03-21 | $33.50 | $34.01 | $33.30 | $33.78 | $33.53 | 5,276,510 |
| 2022-03-18 | $33.02 | $33.46 | $32.82 | $33.23 | $32.98 | 3,932,020 |
| 2022-03-17 | $33.08 | $33.68 | $32.76 | $33.34 | $33.09 | 6,279,860 |
| 2022-03-16 | $32.79 | $33.03 | $31.01 | $32.70 | $32.46 | 8,098,020 |
| 2022-03-15 | $34.18 | $34.60 | $32.13 | $32.13 | $31.89 | 5,808,220 |
| 2022-03-14 | $34.90 | $35.26 | $34.40 | $34.50 | $34.24 | 4,198,180 |
| 2022-03-11 | $35.00 | $35.40 | $34.15 | $35.39 | $35.13 | 4,519,560 |
| 2022-03-10 | $36.33 | $36.98 | $35.33 | $35.36 | $35.10 | 7,130,970 |
| 2022-03-09 | $35.12 | $36.26 | $34.08 | $35.50 | $35.24 | 9,854,070 |
| 2022-03-08 | $35.05 | $35.82 | $34.60 | $34.86 | $34.60 | 7,792,360 |
| 2022-03-07 | $37.54 | $37.54 | $34.70 | $35.11 | $34.85 | 10,112,390 |
| 2022-03-04 | $37.21 | $38.49 | $37.18 | $37.65 | $37.37 | 3,572,490 |
| 2022-03-03 | $38.50 | $38.70 | $37.57 | $37.70 | $37.42 | 3,245,930 |
| 2022-03-02 | $37.88 | $38.58 | $37.60 | $38.40 | $38.12 | 4,498,670 |
| 2022-03-01 | $38.50 | $38.96 | $37.73 | $38.31 | $38.03 | 6,101,160 |
| 2022-02-28 | $36.81 | $38.90 | $36.35 | $38.45 | $38.17 | 10,806,620 |
| 2022-02-25 | $37.10 | $37.94 | $37.00 | $37.07 | $36.80 | 5,845,230 |
| 2022-02-24 | $37.80 | $38.30 | $36.36 | $37.01 | $36.74 | 7,313,760 |
| 2022-02-23 | $37.36 | $38.33 | $37.30 | $37.84 | $37.56 | 5,873,770 |
| 2022-02-22 | $37.66 | $38.40 | $37.12 | $37.37 | $37.09 | 7,452,910 |
| 2022-02-21 | $38.23 | $39.40 | $37.86 | $38.69 | $38.40 | 12,432,680 |
| 2022-02-18 | $36.94 | $37.78 | $35.88 | $37.36 | $37.08 | 13,027,010 |
| 2022-02-17 | $35.20 | $35.83 | $34.91 | $35.60 | $35.34 | 4,415,290 |
| 2022-02-16 | $35.69 | $35.94 | $35.30 | $35.50 | $35.24 | 3,424,100 |
| 2022-02-15 | $34.54 | $35.68 | $34.50 | $35.59 | $35.33 | 4,409,010 |
| 2022-02-14 | $34.33 | $34.84 | $33.94 | $34.84 | $34.58 | 4,166,640 |
| 2022-02-11 | $36.46 | $36.60 | $34.34 | $34.74 | $34.48 | 9,835,510 |
| 2022-02-10 | $36.99 | $37.37 | $36.10 | $36.64 | $36.37 | 6,602,510 |
| 2022-02-09 | $36.18 | $37.40 | $35.80 | $36.94 | $36.67 | 6,582,090 |
| 2022-02-08 | $35.85 | $36.37 | $35.59 | $36.05 | $35.78 | 4,018,480 |
| 2022-02-07 | $36.73 | $37.10 | $35.46 | $35.85 | $35.58 | 4,755,240 |
| 2022-02-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.54 | 0 |
| 2022-02-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.54 | 0 |
| 2022-02-02 | $35.80 | $35.80 | $35.80 | $35.80 | $35.54 | 0 |
| 2022-02-01 | $35.80 | $35.80 | $35.80 | $35.80 | $35.54 | 0 |
| 2022-01-28 | $36.07 | $36.98 | $35.53 | $35.80 | $35.54 | 5,515,040 |
| 2022-01-27 | $36.68 | $36.90 | $35.35 | $35.58 | $35.32 | 9,394,030 |
| 2022-01-26 | $37.58 | $37.94 | $36.58 | $36.81 | $36.54 | 6,069,880 |
| 2022-01-25 | $38.93 | $38.93 | $37.55 | $37.74 | $37.46 | 4,206,840 |
| 2022-01-24 | $37.91 | $39.18 | $37.91 | $38.92 | $38.63 | 5,657,040 |
| 2022-01-21 | $38.38 | $38.83 | $37.80 | $38.49 | $38.21 | 4,015,310 |
| 2022-01-20 | $39.20 | $39.65 | $38.20 | $38.51 | $38.23 | 5,114,930 |
| 2022-01-19 | $39.51 | $40.20 | $38.91 | $39.33 | $39.04 | 5,538,970 |
| 2022-01-18 | $40.45 | $41.49 | $39.34 | $39.57 | $39.28 | 6,667,940 |
| 2022-01-17 | $39.10 | $41.39 | $39.10 | $40.15 | $39.85 | 11,159,580 |
| 2022-01-14 | $38.59 | $39.60 | $38.47 | $39.07 | $38.78 | 5,783,730 |
| 2022-01-13 | $40.27 | $40.58 | $38.29 | $38.72 | $38.43 | 10,625,190 |
| 2022-01-12 | $43.04 | $43.37 | $38.36 | $40.40 | $40.10 | 16,837,510 |
| 2022-01-11 | $43.30 | $43.50 | $42.50 | $42.90 | $42.58 | 5,837,440 |
| 2022-01-10 | $42.00 | $43.96 | $41.52 | $43.34 | $43.02 | 9,024,450 |
| 2022-01-07 | $41.42 | $42.88 | $41.41 | $42.33 | $42.02 | 8,396,390 |
| 2022-01-06 | $41.55 | $43.12 | $41.13 | $41.45 | $41.14 | 7,021,260 |
| 2022-01-05 | $41.80 | $42.60 | $41.45 | $41.90 | $41.59 | 5,180,450 |
| 2022-01-04 | $42.88 | $43.00 | $41.22 | $41.95 | $41.64 | 7,525,960 |
| 2022-01-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.19 | 0 |
| 2021-12-31 | $43.45 | $43.50 | $42.30 | $42.50 | $42.19 | 7,035,900 |
| 2021-12-30 | $42.96 | $43.80 | $42.63 | $43.39 | $43.07 | 9,354,790 |
| 2021-12-29 | $42.05 | $43.55 | $41.90 | $43.00 | $42.68 | 11,148,280 |
| 2021-12-28 | $42.34 | $43.87 | $42.02 | $42.50 | $42.19 | 9,539,610 |
| 2021-12-27 | $41.50 | $43.12 | $41.11 | $42.22 | $41.91 | 8,911,830 |
| 2021-12-24 | $42.15 | $42.53 | $41.15 | $41.39 | $41.08 | 5,514,480 |
| 2021-12-23 | $42.28 | $43.18 | $41.83 | $42.15 | $41.84 | 8,412,090 |
| 2021-12-22 | $42.28 | $42.67 | $41.61 | $42.50 | $42.19 | 8,033,460 |
| 2021-12-21 | $40.19 | $42.49 | $40.15 | $42.29 | $41.98 | 12,951,300 |
| 2021-12-20 | $40.00 | $40.46 | $39.20 | $40.40 | $40.10 | 6,800,220 |
| 2021-12-17 | $40.73 | $41.15 | $39.85 | $40.38 | $40.08 | 6,729,240 |
| 2021-12-16 | $41.41 | $41.41 | $39.93 | $40.75 | $40.45 | 7,119,820 |
| 2021-12-15 | $40.50 | $42.10 | $40.31 | $41.32 | $41.01 | 14,821,110 |
| 2021-12-14 | $39.46 | $40.96 | $39.30 | $40.85 | $40.55 | 12,144,140 |
| 2021-12-13 | $38.50 | $40.25 | $38.42 | $39.60 | $39.31 | 12,687,730 |
| 2021-12-10 | $37.80 | $39.20 | $37.66 | $38.70 | $38.41 | 10,250,400 |
| 2021-12-09 | $38.89 | $39.35 | $38.00 | $38.14 | $37.86 | 9,385,320 |
| 2021-12-08 | $37.19 | $39.41 | $37.03 | $39.28 | $38.99 | 12,623,840 |
| 2021-12-07 | $38.05 | $38.14 | $36.89 | $37.19 | $36.91 | 6,107,130 |
| 2021-12-06 | $38.70 | $38.95 | $37.55 | $37.80 | $37.52 | 7,639,290 |
| 2021-12-03 | $39.14 | $39.14 | $39.14 | $39.14 | $38.85 | 8,868,860 |
| 2021-12-02 | $38.72 | $38.72 | $38.72 | $38.72 | $38.43 | 9,625,530 |
| 2021-12-01 | $37.87 | $39.61 | $37.60 | $39.26 | $38.97 | 12,981,370 |
| 2021-11-30 | $37.89 | $38.50 | $37.39 | $38.14 | $37.86 | 12,392,510 |
| 2021-11-29 | $37.63 | $38.11 | $37.40 | $37.93 | $37.65 | 9,649,470 |
| 2021-11-26 | $38.99 | $39.75 | $37.77 | $38.20 | $37.92 | 12,056,490 |
| 2021-11-25 | $40.80 | $40.97 | $39.01 | $39.16 | $38.87 | 13,895,310 |
| 2021-11-24 | $39.10 | $40.87 | $38.41 | $40.00 | $39.70 | 20,998,560 |
| 2021-11-23 | $38.33 | $39.86 | $38.30 | $38.89 | $38.60 | 20,564,340 |
| 2021-11-22 | $33.75 | $39.16 | $33.56 | $37.91 | $37.63 | 28,417,580 |
| 2021-11-19 | $33.10 | $33.87 | $33.08 | $33.80 | $33.55 | 5,317,670 |
| 2021-11-18 | $34.51 | $34.55 | $33.29 | $33.35 | $33.10 | 7,661,790 |
| 2021-11-17 | $33.99 | $34.29 | $33.23 | $34.15 | $33.90 | 6,234,660 |
| 2021-11-16 | $34.80 | $35.05 | $33.72 | $33.77 | $33.52 | 6,960,910 |
| 2021-11-15 | $35.69 | $36.17 | $34.69 | $34.75 | $34.49 | 6,568,850 |
| 2021-11-12 | $35.40 | $35.75 | $35.20 | $35.42 | $35.16 | 3,739,530 |
| 2021-11-11 | $34.70 | $35.87 | $34.54 | $35.36 | $35.10 | 5,784,170 |
| 2021-11-10 | $34.90 | $35.05 | $34.32 | $34.80 | $34.54 | 5,480,320 |
| 2021-11-09 | $34.78 | $35.19 | $34.50 | $34.89 | $34.63 | 4,673,560 |
| 2021-11-08 | $35.25 | $35.66 | $34.47 | $34.92 | $34.66 | 4,628,960 |
| 2021-11-05 | $35.09 | $35.09 | $35.09 | $35.09 | $34.83 | 5,722,300 |
| 2021-11-04 | $34.70 | $36.00 | $34.50 | $35.09 | $34.83 | 7,143,330 |
| 2021-11-03 | $34.85 | $35.15 | $34.35 | $34.85 | $34.59 | 5,605,310 |
| 2021-11-02 | $33.90 | $35.23 | $33.61 | $34.82 | $34.56 | 9,920,400 |
| 2021-11-01 | $33.22 | $34.45 | $33.18 | $33.82 | $33.57 | 6,920,990 |
| 2021-10-29 | $32.60 | $33.45 | $32.18 | $33.07 | $32.83 | 6,707,280 |
| 2021-10-28 | $33.28 | $33.71 | $32.80 | $32.81 | $32.57 | 5,675,650 |
| 2021-10-27 | $34.18 | $34.18 | $33.02 | $33.33 | $33.08 | 6,008,280 |
| 2021-10-26 | $33.45 | $34.88 | $32.85 | $34.31 | $34.06 | 10,378,010 |
| 2021-10-25 | $33.58 | $33.88 | $32.97 | $33.21 | $32.96 | 6,602,010 |
| 2021-10-22 | $33.27 | $33.62 | $32.78 | $32.82 | $32.58 | 4,290,890 |
| 2021-10-21 | $33.68 | $33.69 | $33.17 | $33.22 | $32.97 | 3,667,250 |
| 2021-10-20 | $33.75 | $34.12 | $33.36 | $33.53 | $33.28 | 3,122,620 |
| 2021-10-19 | $33.18 | $33.56 | $32.92 | $33.42 | $33.17 | 3,534,840 |
| 2021-10-18 | $34.24 | $34.25 | $32.80 | $33.03 | $32.79 | 5,614,180 |
| 2021-10-15 | $34.83 | $35.19 | $34.19 | $34.23 | $33.98 | 4,372,090 |
| 2021-10-14 | $35.01 | $35.40 | $34.80 | $34.87 | $34.61 | 2,801,140 |
| 2021-10-13 | $34.89 | $35.29 | $34.30 | $35.11 | $34.85 | 3,369,010 |
| 2021-10-12 | $35.32 | $35.57 | $34.67 | $34.78 | $34.52 | 5,185,390 |
| 2021-10-11 | $35.00 | $35.99 | $34.61 | $35.60 | $35.34 | 6,249,740 |
| 2021-10-08 | $35.10 | $35.50 | $34.40 | $35.06 | $34.80 | 4,492,700 |
| 2021-10-07 | $34.88 | $34.88 | $34.88 | $34.88 | $34.62 | 0 |
| 2021-10-06 | $34.88 | $34.88 | $34.88 | $34.88 | $34.62 | 0 |
| 2021-09-30 | $34.91 | $35.60 | $34.62 | $34.88 | $34.62 | 3,712,520 |
| 2021-09-29 | $33.90 | $34.99 | $33.48 | $34.91 | $34.65 | 5,481,560 |
| 2021-09-28 | $35.11 | $35.17 | $34.14 | $34.16 | $33.91 | 4,449,780 |
| 2021-09-27 | $35.68 | $36.60 | $34.91 | $35.34 | $35.08 | 8,708,390 |
| 2021-09-24 | $34.41 | $34.96 | $34.08 | $34.65 | $34.39 | 3,624,080 |
| 2021-09-23 | $35.00 | $35.38 | $34.20 | $34.22 | $33.97 | 4,994,850 |
| 2021-09-22 | $34.38 | $35.25 | $34.07 | $34.70 | $34.44 | 2,304,700 |
| 2021-09-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.44 | 0 |
| 2021-09-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.44 | 0 |
| 2021-09-17 | $34.21 | $34.91 | $33.82 | $34.70 | $34.44 | 3,050,880 |
| 2021-09-16 | $34.87 | $35.40 | $34.30 | $34.32 | $34.07 | 4,265,350 |
| 2021-09-15 | $34.50 | $34.94 | $33.79 | $34.82 | $34.56 | 3,861,730 |
| 2021-09-14 | $34.22 | $34.68 | $34.12 | $34.32 | $34.07 | 4,112,860 |
| 2021-09-13 | $35.37 | $35.51 | $34.09 | $34.22 | $33.97 | 6,351,920 |
| 2021-09-10 | $35.45 | $35.71 | $34.50 | $35.61 | $35.35 | 6,648,990 |
| 2021-09-09 | $36.65 | $36.65 | $35.13 | $35.48 | $35.22 | 7,227,260 |
| 2021-09-08 | $35.99 | $36.85 | $35.73 | $36.68 | $36.41 | 8,001,510 |
| 2021-09-07 | $36.73 | $36.92 | $35.58 | $36.01 | $35.74 | 7,145,280 |
| 2021-09-06 | $37.04 | $37.74 | $36.61 | $36.92 | $36.65 | 6,129,860 |
| 2021-09-03 | $35.78 | $37.89 | $35.67 | $37.03 | $36.76 | 6,771,460 |
| 2021-09-02 | $35.41 | $36.23 | $35.10 | $35.70 | $35.44 | 4,070,090 |
| 2021-09-01 | $35.23 | $36.58 | $34.50 | $35.68 | $35.42 | 5,778,380 |
| 2021-08-31 | $35.70 | $36.47 | $34.99 | $35.42 | $35.16 | 5,464,440 |
| 2021-08-30 | $36.67 | $37.10 | $36.14 | $36.26 | $35.99 | 6,133,540 |
| 2021-08-27 | $36.61 | $36.61 | $35.76 | $36.21 | $35.94 | 6,839,670 |
| 2021-08-26 | $37.10 | $37.69 | $36.70 | $36.88 | $36.61 | 7,687,800 |
| 2021-08-25 | $38.01 | $38.52 | $37.31 | $37.39 | $37.11 | 7,637,600 |
| 2021-08-24 | $38.00 | $38.32 | $36.65 | $38.12 | $37.84 | 8,423,870 |
| 2021-08-23 | $37.50 | $38.23 | $37.39 | $37.78 | $37.50 | 6,282,600 |
| 2021-08-20 | $38.64 | $38.89 | $36.95 | $37.65 | $37.37 | 7,592,570 |
| 2021-08-19 | $38.23 | $39.14 | $38.18 | $38.55 | $38.26 | 5,376,040 |
| 2021-08-18 | $39.19 | $39.80 | $37.77 | $38.06 | $37.78 | 9,232,300 |
| 2021-08-17 | $41.38 | $41.38 | $39.16 | $39.48 | $39.19 | 7,916,290 |
| 2021-08-16 | $40.50 | $42.10 | $40.08 | $40.80 | $40.50 | 9,192,130 |
| 2021-08-13 | $41.71 | $41.87 | $40.30 | $40.44 | $40.14 | 11,094,500 |
| 2021-08-12 | $41.08 | $42.56 | $40.03 | $41.70 | $41.39 | 9,692,250 |
| 2021-08-11 | $41.93 | $42.73 | $41.46 | $41.56 | $41.25 | 9,100,830 |
| 2021-08-10 | $42.28 | $42.28 | $41.20 | $42.07 | $41.76 | 10,251,980 |
| 2021-08-09 | $41.46 | $43.34 | $41.30 | $42.01 | $41.70 | 11,258,570 |
| 2021-08-06 | $41.90 | $42.83 | $41.02 | $41.74 | $41.43 | 11,091,620 |
| 2021-08-05 | $42.75 | $42.75 | $41.27 | $42.02 | $41.71 | 10,179,700 |
| 2021-08-04 | $42.40 | $43.23 | $41.87 | $42.67 | $42.35 | 12,904,050 |
| 2021-08-03 | $43.70 | $44.60 | $42.27 | $42.38 | $42.07 | 20,238,690 |
| 2021-08-02 | $43.30 | $45.38 | $42.80 | $44.00 | $43.67 | 21,326,410 |
| 2021-07-30 | $40.29 | $43.97 | $40.04 | $42.67 | $42.35 | 27,448,940 |
| 2021-07-29 | $39.80 | $41.08 | $38.50 | $40.86 | $40.56 | 24,524,410 |
| 2021-07-28 | $37.90 | $39.50 | $37.01 | $39.06 | $38.77 | 22,276,380 |
| 2021-07-27 | $33.84 | $39.88 | $33.53 | $38.17 | $37.89 | 23,652,730 |
| 2021-07-26 | $34.27 | $34.70 | $33.05 | $33.62 | $33.37 | 5,733,650 |
| 2021-07-23 | $35.14 | $35.25 | $34.15 | $34.43 | $34.18 | 5,263,140 |
| 2021-07-22 | $33.98 | $34.95 | $33.61 | $34.71 | $34.45 | 6,955,200 |
| 2021-07-21 | $33.65 | $34.09 | $33.31 | $34.00 | $33.75 | 5,399,280 |
| 2021-07-20 | $33.03 | $34.19 | $32.86 | $33.89 | $33.64 | 6,944,990 |
| 2021-07-19 | $32.68 | $33.55 | $32.00 | $33.32 | $33.07 | 10,868,120 |
| 2021-07-16 | $33.79 | $34.10 | $32.68 | $32.71 | $32.47 | 10,473,460 |
| 2021-07-15 | $37.06 | $37.11 | $33.20 | $33.88 | $33.63 | 18,948,270 |
| 2021-07-14 | $38.18 | $38.80 | $37.60 | $37.63 | $37.35 | 6,603,300 |
| 2021-07-13 | $39.10 | $39.20 | $37.63 | $38.16 | $37.88 | 7,830,440 |
| 2021-07-12 | $36.04 | $39.88 | $36.04 | $38.89 | $38.60 | 15,575,220 |
| 2021-07-09 | $36.28 | $38.02 | $36.25 | $36.34 | $36.07 | 8,214,610 |
| 2021-07-08 | $36.75 | $36.75 | $35.71 | $35.96 | $35.69 | 5,141,280 |
| 2021-07-07 | $36.04 | $36.80 | $35.70 | $36.69 | $36.42 | 4,061,970 |
| 2021-07-06 | $36.15 | $36.80 | $35.60 | $36.18 | $35.91 | 4,414,790 |
| 2021-07-05 | $36.10 | $36.58 | $35.52 | $36.22 | $35.95 | 4,426,230 |
| 2021-07-02 | $36.90 | $37.46 | $35.76 | $36.10 | $35.83 | 6,091,630 |
| 2021-07-01 | $38.49 | $38.49 | $36.91 | $36.95 | $36.68 | 5,476,850 |
| 2021-06-30 | $38.48 | $38.52 | $37.76 | $38.52 | $38.24 | 5,515,390 |
| 2021-06-29 | $38.55 | $38.74 | $38.01 | $38.36 | $38.08 | 4,622,470 |
| 2021-06-28 | $37.01 | $38.50 | $36.63 | $38.35 | $38.07 | 7,708,370 |
| 2021-06-25 | $37.80 | $37.97 | $36.66 | $36.99 | $36.72 | 5,736,040 |
| 2021-06-24 | $38.60 | $38.60 | $37.29 | $37.66 | $37.38 | 5,063,860 |
| 2021-06-23 | $37.26 | $38.63 | $37.19 | $38.47 | $38.19 | 6,827,260 |
| 2021-06-22 | $38.71 | $39.21 | $37.03 | $37.57 | $37.29 | 8,072,670 |
| 2021-06-21 | $39.95 | $39.95 | $38.27 | $38.50 | $38.22 | 7,039,320 |
| 2021-06-18 | $40.80 | $41.19 | $39.61 | $39.80 | $39.51 | 6,795,830 |
| 2021-06-17 | $40.12 | $41.30 | $40.05 | $40.69 | $40.39 | 8,083,700 |
| 2021-06-16 | $39.36 | $41.76 | $39.07 | $40.01 | $39.71 | 8,291,990 |
| 2021-06-15 | $38.57 | $39.50 | $38.38 | $39.21 | $38.92 | 6,566,490 |
| 2021-06-14 | $38.86 | $38.86 | $38.86 | $38.86 | $38.57 | 0 |
| 2021-06-11 | $39.55 | $39.87 | $38.30 | $38.86 | $38.57 | 12,255,120 |
| 2021-06-10 | $39.76 | $40.65 | $39.21 | $39.80 | $39.51 | 8,113,770 |
| 2021-06-09 | $39.65 | $40.11 | $39.21 | $39.53 | $39.24 | 4,100,840 |
| 2021-06-08 | $40.99 | $41.02 | $39.05 | $39.80 | $39.39 | 6,387,790 |
| 2021-06-07 | $41.57 | $42.01 | $40.07 | $40.67 | $40.25 | 5,843,860 |
| 2021-06-04 | $41.39 | $41.75 | $40.83 | $41.36 | $40.93 | 4,781,050 |
| 2021-06-03 | $40.62 | $41.76 | $40.48 | $40.77 | $40.35 | 4,940,790 |
| 2021-06-02 | $41.00 | $41.48 | $40.31 | $40.70 | $40.28 | 5,427,160 |
| 2021-06-01 | $41.15 | $41.68 | $39.46 | $40.76 | $40.34 | 11,933,810 |
| 2021-05-31 | $40.34 | $41.53 | $40.32 | $41.19 | $40.76 | 8,800,760 |
| 2021-05-28 | $39.69 | $41.49 | $39.66 | $40.10 | $39.68 | 9,723,500 |
| 2021-05-27 | $38.29 | $40.80 | $38.25 | $40.30 | $39.88 | 10,304,050 |
| 2021-05-26 | $37.94 | $38.38 | $37.80 | $38.12 | $37.72 | 5,331,250 |
| 2021-05-25 | $37.10 | $38.58 | $36.90 | $38.06 | $37.66 | 8,213,260 |
| 2021-05-24 | $37.28 | $37.38 | $36.40 | $37.14 | $36.75 | 6,404,570 |
| 2021-05-21 | $36.63 | $37.30 | $36.20 | $36.97 | $36.59 | 8,624,420 |
| 2021-05-20 | $35.66 | $36.80 | $35.66 | $36.58 | $36.20 | 8,561,190 |
| 2021-05-19 | $35.60 | $36.64 | $35.31 | $35.42 | $35.05 | 5,615,900 |
| 2021-05-18 | $35.50 | $36.02 | $35.00 | $35.60 | $35.23 | 4,714,930 |
| 2021-05-17 | $35.21 | $36.18 | $35.02 | $35.72 | $35.35 | 8,788,230 |
| 2021-05-14 | $34.85 | $35.16 | $34.22 | $34.98 | $34.62 | 9,114,780 |
| 2021-05-13 | $32.54 | $35.58 | $32.42 | $34.46 | $34.10 | 11,404,880 |
| 2021-05-12 | $33.20 | $33.35 | $32.40 | $32.86 | $32.52 | 4,353,280 |
| 2021-05-11 | $31.42 | $33.98 | $31.40 | $33.06 | $32.72 | 8,490,670 |
| 2021-05-10 | $33.35 | $33.35 | $31.53 | $31.76 | $31.43 | 7,789,150 |
| 2021-05-07 | $34.75 | $34.75 | $33.70 | $33.74 | $33.39 | 7,048,030 |
| 2021-05-06 | $34.74 | $35.31 | $34.28 | $34.46 | $34.10 | 8,659,020 |
| 2021-05-05 | $34.21 | $34.21 | $34.21 | $34.21 | $33.85 | 0 |
| 2021-05-04 | $34.21 | $34.21 | $34.21 | $34.21 | $33.85 | 0 |
| 2021-04-30 | $34.77 | $35.09 | $33.93 | $34.21 | $33.85 | 10,958,330 |
| 2021-04-29 | $32.60 | $34.95 | $32.51 | $34.39 | $34.03 | 14,958,750 |
| 2021-04-28 | $32.77 | $32.84 | $32.10 | $32.46 | $32.12 | 5,077,030 |
| 2021-04-27 | $32.88 | $32.98 | $31.31 | $32.50 | $32.16 | 10,550,590 |
| 2021-04-26 | $32.62 | $33.60 | $32.13 | $33.13 | $32.79 | 8,292,040 |
| 2021-04-23 | $33.34 | $33.36 | $32.61 | $32.62 | $32.28 | 7,035,660 |
| 2021-04-22 | $33.03 | $33.84 | $32.91 | $33.63 | $33.28 | 5,231,410 |
| 2021-04-21 | $33.31 | $33.39 | $32.85 | $32.85 | $32.51 | 5,280,430 |
| 2021-04-20 | $34.26 | $34.28 | $33.40 | $33.44 | $33.09 | 7,564,220 |
| 2021-04-19 | $33.77 | $34.48 | $33.77 | $34.32 | $33.96 | 6,794,160 |
| 2021-04-16 | $34.06 | $34.55 | $33.70 | $34.00 | $33.65 | 4,055,990 |
| 2021-04-15 | $34.35 | $34.35 | $33.50 | $33.85 | $33.50 | 4,460,820 |
| 2021-04-14 | $34.00 | $34.47 | $33.77 | $34.40 | $34.04 | 3,546,100 |
| 2021-04-13 | $34.66 | $35.66 | $33.82 | $33.97 | $33.62 | 6,565,170 |
| 2021-04-12 | $35.90 | $36.15 | $34.35 | $34.43 | $34.07 | 5,943,410 |
| 2021-04-09 | $36.19 | $36.41 | $35.60 | $35.84 | $35.47 | 2,970,280 |
| 2021-04-08 | $36.90 | $37.18 | $36.15 | $36.25 | $35.87 | 4,387,090 |
| 2021-04-07 | $37.31 | $37.60 | $36.52 | $36.81 | $36.43 | 4,236,000 |
| 2021-04-06 | $37.83 | $37.83 | $37.17 | $37.31 | $36.92 | 4,275,710 |
| 2021-04-05 | $37.82 | $37.82 | $37.82 | $37.82 | $37.43 | 0 |
| 2021-04-02 | $36.42 | $37.98 | $36.28 | $37.82 | $37.43 | 7,714,430 |
| 2021-04-01 | $35.36 | $36.27 | $35.31 | $36.10 | $35.72 | 4,922,780 |
| 2021-03-31 | $35.89 | $35.89 | $34.80 | $35.24 | $34.87 | 6,754,520 |
| 2021-03-30 | $36.50 | $36.50 | $35.51 | $35.57 | $35.20 | 5,428,480 |
| 2021-03-29 | $36.62 | $36.79 | $35.91 | $36.11 | $35.73 | 6,447,760 |
| 2021-03-26 | $35.14 | $36.86 | $34.94 | $36.84 | $36.46 | 11,761,800 |
| 2021-03-25 | $35.90 | $36.61 | $34.72 | $34.96 | $34.60 | 15,346,140 |
| 2021-03-24 | $35.96 | $35.96 | $32.99 | $34.41 | $34.05 | 24,469,540 |
| 2021-03-23 | $37.00 | $38.34 | $36.91 | $37.68 | $37.29 | 10,587,090 |
| 2021-03-22 | $37.00 | $37.35 | $36.70 | $37.10 | $36.71 | 5,402,740 |
| 2021-03-19 | $37.55 | $37.94 | $36.71 | $36.81 | $36.43 | 8,348,630 |
| 2021-03-18 | $37.69 | $38.35 | $37.03 | $38.09 | $37.69 | 8,916,890 |
| 2021-03-17 | $37.67 | $38.13 | $37.20 | $37.78 | $37.39 | 7,839,190 |
| 2021-03-16 | $37.83 | $38.28 | $37.21 | $37.40 | $37.01 | 5,943,120 |
| 2021-03-15 | $38.49 | $38.75 | $37.42 | $37.68 | $37.29 | 6,644,690 |
| 2021-03-12 | $39.47 | $39.60 | $38.23 | $38.48 | $38.08 | 8,312,960 |
| 2021-03-11 | $39.30 | $40.00 | $38.65 | $39.44 | $39.03 | 8,380,140 |
| 2021-03-10 | $39.90 | $40.20 | $39.06 | $39.19 | $38.78 | 4,686,910 |
| 2021-03-09 | $40.78 | $40.90 | $38.55 | $39.17 | $38.76 | 9,345,020 |
| 2021-03-08 | $43.10 | $43.31 | $40.72 | $40.79 | $40.37 | 11,806,570 |
| 2021-03-05 | $42.90 | $44.18 | $42.56 | $42.80 | $42.35 | 8,464,100 |
| 2021-03-04 | $44.43 | $44.77 | $43.06 | $43.11 | $42.66 | 7,449,270 |
| 2021-03-03 | $44.56 | $44.78 | $43.84 | $44.44 | $43.98 | 7,422,470 |
| 2021-03-02 | $46.65 | $46.75 | $44.23 | $44.56 | $44.10 | 11,033,070 |
| 2021-03-01 | $46.70 | $47.63 | $45.91 | $46.55 | $46.07 | 9,532,550 |
| 2021-02-26 | $47.00 | $47.81 | $45.76 | $45.90 | $45.42 | 7,164,620 |
| 2021-02-25 | $49.44 | $49.44 | $47.70 | $47.81 | $47.31 | 4,949,730 |
| 2021-02-24 | $49.11 | $50.06 | $48.55 | $48.97 | $48.46 | 4,064,720 |
| 2021-02-23 | $49.11 | $50.40 | $48.69 | $49.05 | $48.54 | 4,207,890 |
| 2021-02-22 | $51.65 | $51.68 | $49.60 | $49.60 | $49.08 | 5,920,150 |
| 2021-02-19 | $51.28 | $51.70 | $50.40 | $51.40 | $50.87 | 4,507,740 |
| 2021-02-18 | $51.54 | $52.33 | $51.01 | $51.46 | $50.92 | 6,645,840 |
| 2021-02-17 | $50.46 | $50.46 | $50.46 | $50.46 | $49.94 | 0 |
| 2021-02-16 | $50.46 | $50.46 | $50.46 | $50.46 | $49.94 | 0 |
| 2021-02-15 | $50.46 | $50.46 | $50.46 | $50.46 | $49.94 | 0 |
| 2021-02-12 | $50.46 | $50.46 | $50.46 | $50.46 | $49.94 | 0 |
| 2021-02-11 | $50.46 | $50.46 | $50.46 | $50.46 | $49.94 | 0 |
| 2021-02-10 | $48.57 | $50.88 | $48.54 | $50.46 | $49.94 | 5,294,120 |
| 2021-02-09 | $47.50 | $49.15 | $47.40 | $48.73 | $48.22 | 3,905,240 |
| 2021-02-08 | $47.68 | $48.99 | $47.62 | $47.90 | $47.40 | 4,161,630 |
| 2021-02-05 | $49.20 | $49.78 | $47.48 | $47.51 | $47.02 | 5,145,500 |
| 2021-02-04 | $50.35 | $50.70 | $47.60 | $49.33 | $48.82 | 8,642,680 |
| 2021-02-03 | $54.18 | $54.18 | $50.26 | $50.35 | $49.83 | 8,224,910 |
| 2021-02-02 | $53.50 | $54.85 | $53.20 | $53.60 | $53.04 | 5,729,430 |
| 2021-02-01 | $51.78 | $53.98 | $51.50 | $53.18 | $52.63 | 5,826,290 |
| 2021-01-29 | $52.56 | $52.80 | $51.34 | $51.80 | $51.26 | 5,245,430 |
| 2021-01-28 | $51.98 | $53.21 | $51.19 | $51.37 | $50.84 | 5,022,890 |
| 2021-01-27 | $53.35 | $53.66 | $52.05 | $52.84 | $52.29 | 4,055,260 |
| 2021-01-26 | $52.53 | $53.95 | $52.50 | $52.80 | $52.25 | 5,191,220 |
| 2021-01-25 | $55.55 | $55.70 | $52.55 | $52.55 | $52.00 | 11,771,070 |
| 2021-01-22 | $55.28 | $56.10 | $53.88 | $56.10 | $55.52 | 8,753,830 |
| 2021-01-21 | $57.01 | $57.10 | $55.01 | $55.66 | $55.08 | 10,485,900 |
| 2021-01-20 | $56.27 | $57.14 | $55.30 | $57.00 | $56.41 | 5,165,520 |
| 2021-01-19 | $57.21 | $57.66 | $55.80 | $56.40 | $55.81 | 6,433,830 |
| 2021-01-18 | $55.85 | $57.86 | $55.29 | $57.25 | $56.65 | 8,016,000 |
| 2021-01-15 | $57.09 | $57.19 | $54.04 | $55.34 | $54.76 | 7,657,190 |
| 2021-01-14 | $56.21 | $58.41 | $56.06 | $56.64 | $56.05 | 12,172,140 |
| 2021-01-13 | $56.22 | $57.80 | $55.55 | $56.20 | $55.62 | 8,906,750 |
| 2021-01-12 | $56.50 | $57.25 | $55.35 | $56.50 | $55.91 | 8,633,520 |
| 2021-01-11 | $54.99 | $57.16 | $54.20 | $57.00 | $56.41 | 12,956,630 |
| 2021-01-08 | $52.88 | $56.10 | $52.34 | $54.67 | $54.10 | 11,922,920 |
| 2021-01-07 | $53.00 | $53.34 | $51.63 | $52.61 | $52.06 | 6,238,560 |
| 2021-01-06 | $53.99 | $54.19 | $52.60 | $53.44 | $52.88 | 6,492,620 |
| 2021-01-05 | $51.77 | $54.78 | $51.56 | $54.07 | $53.51 | 10,685,620 |
| 2021-01-04 | $51.00 | $52.42 | $50.33 | $52.00 | $51.46 | 6,216,020 |
| 2021-01-01 | $50.86 | $50.86 | $50.86 | $50.86 | $50.33 | 0 |
| 2020-12-31 | $49.98 | $51.13 | $49.91 | $50.86 | $50.33 | 4,531,870 |
| 2020-12-30 | $50.50 | $50.56 | $48.90 | $50.33 | $49.81 | 6,139,350 |
| 2020-12-29 | $47.34 | $51.46 | $47.34 | $50.91 | $50.38 | 10,985,590 |
| 2020-12-28 | $49.02 | $49.27 | $47.33 | $47.34 | $46.85 | 6,499,010 |
| 2020-12-25 | $50.88 | $51.11 | $49.19 | $49.43 | $48.92 | 6,315,800 |
| 2020-12-24 | $52.21 | $52.62 | $51.19 | $51.25 | $50.72 | 4,047,950 |
| 2020-12-23 | $51.80 | $52.40 | $51.30 | $52.22 | $51.68 | 6,632,760 |
| 2020-12-22 | $55.00 | $55.35 | $51.51 | $51.70 | $51.16 | 8,318,490 |
| 2020-12-21 | $52.67 | $55.48 | $52.40 | $55.09 | $54.52 | 7,494,630 |
| 2020-12-18 | $54.08 | $54.08 | $52.60 | $52.70 | $52.15 | 4,969,510 |
| 2020-12-17 | $53.68 | $54.20 | $53.00 | $54.11 | $53.55 | 4,342,550 |
| 2020-12-16 | $54.28 | $55.15 | $53.38 | $53.80 | $53.24 | 5,238,990 |
| 2020-12-15 | $54.51 | $55.18 | $53.80 | $54.24 | $53.68 | 6,472,580 |
| 2020-12-14 | $53.00 | $55.10 | $52.73 | $54.58 | $54.01 | 9,512,240 |
| 2020-12-11 | $51.90 | $53.64 | $51.51 | $53.25 | $52.70 | 12,672,400 |
| 2020-12-10 | $51.20 | $52.12 | $50.34 | $51.95 | $51.41 | 6,186,100 |
| 2020-12-09 | $51.70 | $52.43 | $51.33 | $51.41 | $50.88 | 6,514,380 |
| 2020-12-08 | $50.80 | $52.18 | $50.70 | $51.49 | $50.95 | 5,217,260 |
| 2020-12-07 | $51.38 | $52.28 | $50.87 | $51.00 | $50.47 | 4,438,280 |
| 2020-12-04 | $51.00 | $52.16 | $50.50 | $51.28 | $50.75 | 5,079,050 |
| 2020-12-03 | $51.52 | $51.66 | $50.63 | $50.80 | $50.27 | 4,175,540 |
| 2020-12-02 | $48.82 | $51.92 | $48.55 | $51.06 | $50.53 | 8,914,650 |
| 2020-12-01 | $48.15 | $49.23 | $47.73 | $48.82 | $48.31 | 5,129,870 |
| 2020-11-30 | $48.67 | $49.28 | $47.40 | $48.95 | $48.44 | 5,960,830 |
| 2020-11-27 | $49.10 | $49.42 | $48.21 | $48.72 | $48.21 | 3,687,770 |
| 2020-11-26 | $49.13 | $50.30 | $49.02 | $49.39 | $48.88 | 4,065,130 |
| 2020-11-25 | $49.52 | $50.50 | $49.01 | $49.60 | $49.08 | 5,498,070 |
| 2020-11-24 | $48.49 | $49.79 | $48.40 | $49.66 | $49.14 | 5,122,690 |
| 2020-11-23 | $49.44 | $49.44 | $48.19 | $48.46 | $47.96 | 5,800,580 |
| 2020-11-20 | $50.25 | $50.59 | $49.21 | $49.71 | $49.19 | 3,896,580 |
| 2020-11-19 | $50.34 | $50.79 | $49.81 | $50.15 | $49.63 | 5,241,200 |
| 2020-11-18 | $51.00 | $51.39 | $50.09 | $50.48 | $49.95 | 3,666,820 |
| 2020-11-17 | $52.44 | $52.49 | $50.01 | $51.08 | $50.55 | 4,448,390 |
| 2020-11-16 | $50.60 | $52.53 | $50.60 | $51.95 | $51.41 | 5,549,330 |
| 2020-11-13 | $50.10 | $51.10 | $49.71 | $50.88 | $50.35 | 4,422,690 |
| 2020-11-12 | $50.61 | $51.18 | $50.05 | $50.47 | $49.95 | 4,210,390 |
| 2020-11-11 | $52.47 | $53.25 | $49.81 | $49.86 | $49.34 | 8,549,120 |
| 2020-11-10 | $53.90 | $53.93 | $52.69 | $52.70 | $52.15 | 6,324,600 |
| 2020-11-09 | $53.45 | $55.58 | $52.81 | $54.38 | $53.81 | 12,701,000 |
| 2020-11-06 | $53.21 | $53.73 | $52.31 | $52.70 | $52.15 | 9,686,560 |
| 2020-11-05 | $50.90 | $53.48 | $49.80 | $52.84 | $52.29 | 11,872,960 |
| 2020-11-04 | $50.19 | $50.58 | $49.65 | $49.94 | $49.42 | 5,076,580 |
| 2020-11-03 | $48.56 | $51.58 | $48.56 | $50.19 | $49.67 | 9,287,660 |
| 2020-11-02 | $47.38 | $48.18 | $46.66 | $47.85 | $47.35 | 5,023,550 |
| 2020-10-30 | $48.50 | $49.20 | $47.15 | $47.30 | $46.81 | 7,564,220 |
| 2020-10-29 | $47.73 | $48.36 | $47.02 | $48.00 | $47.50 | 5,275,630 |
| 2020-10-28 | $48.88 | $48.88 | $47.20 | $48.10 | $47.60 | 6,183,700 |
| 2020-10-27 | $49.33 | $49.33 | $48.09 | $48.86 | $48.35 | 4,679,000 |
| 2020-10-26 | $49.31 | $49.62 | $48.59 | $49.10 | $48.59 | 2,957,110 |
| 2020-10-23 | $50.98 | $50.98 | $49.50 | $49.66 | $49.14 | 2,695,610 |
| 2020-10-22 | $50.15 | $50.89 | $49.65 | $49.91 | $49.39 | 4,616,980 |
| 2020-10-21 | $52.72 | $52.91 | $50.45 | $50.80 | $50.27 | 6,138,570 |
| 2020-10-20 | $53.39 | $53.41 | $52.55 | $52.90 | $52.35 | 3,255,090 |
| 2020-10-19 | $54.05 | $54.86 | $53.25 | $53.42 | $52.86 | 5,132,320 |
| 2020-10-16 | $53.47 | $53.80 | $52.87 | $53.17 | $52.62 | 3,607,610 |
| 2020-10-15 | $53.89 | $54.38 | $52.93 | $52.99 | $52.44 | 4,628,750 |
| 2020-10-14 | $53.21 | $53.72 | $52.60 | $53.34 | $52.79 | 3,890,470 |
| 2020-10-13 | $52.77 | $53.50 | $52.21 | $53.30 | $52.75 | 3,899,550 |
| 2020-10-12 | $51.20 | $53.35 | $51.20 | $53.03 | $52.48 | 6,536,350 |
| 2020-10-09 | $51.32 | $51.68 | $50.84 | $51.29 | $50.76 | 4,660,770 |
| 2020-10-08 | $50.30 | $50.30 | $50.30 | $50.30 | $49.78 | 0 |
| 2020-10-07 | $50.30 | $50.30 | $50.30 | $50.30 | $49.78 | 0 |
| 2020-10-06 | $50.30 | $50.30 | $50.30 | $50.30 | $49.78 | 0 |
| 2020-10-05 | $50.30 | $50.30 | $50.30 | $50.30 | $49.78 | 0 |
| 2020-10-02 | $50.30 | $50.30 | $50.30 | $50.30 | $49.78 | 0 |
| 2020-10-01 | $50.30 | $50.30 | $50.30 | $50.30 | $49.78 | 0 |
| 2020-09-30 | $50.57 | $50.86 | $49.83 | $50.30 | $49.78 | 3,195,820 |
| 2020-09-29 | $50.44 | $50.82 | $49.91 | $50.09 | $49.57 | 3,291,400 |
| 2020-09-28 | $49.64 | $50.69 | $48.99 | $49.90 | $49.38 | 3,376,390 |
| 2020-09-25 | $50.51 | $50.67 | $48.91 | $49.64 | $49.12 | 4,328,890 |
| 2020-09-24 | $51.68 | $51.79 | $50.00 | $50.21 | $49.69 | 4,269,220 |
| 2020-09-23 | $52.02 | $52.20 | $51.31 | $51.67 | $51.13 | 3,769,220 |
| 2020-09-22 | $51.90 | $52.76 | $51.38 | $51.88 | $51.34 | 3,337,340 |
| 2020-09-21 | $52.85 | $53.19 | $51.98 | $52.08 | $51.54 | 3,470,940 |
| 2020-09-18 | $52.41 | $52.92 | $51.81 | $52.85 | $52.30 | 4,319,370 |
| 2020-09-17 | $51.69 | $53.22 | $51.15 | $52.45 | $51.90 | 4,627,760 |
| 2020-09-16 | $51.82 | $52.13 | $51.15 | $52.00 | $51.46 | 3,515,320 |
| 2020-09-15 | $51.56 | $52.40 | $51.10 | $51.81 | $51.27 | 3,787,440 |
| 2020-09-14 | $51.78 | $52.49 | $50.80 | $51.22 | $50.69 | 5,641,110 |
| 2020-09-11 | $50.49 | $51.38 | $49.76 | $51.18 | $50.65 | 6,735,790 |
| 2020-09-10 | $53.62 | $53.62 | $50.20 | $50.51 | $49.98 | 5,821,830 |
| 2020-09-09 | $55.12 | $55.67 | $52.55 | $52.55 | $52.00 | 6,825,980 |
| 2020-09-08 | $57.35 | $57.38 | $54.87 | $56.00 | $55.42 | 4,326,160 |
| 2020-09-07 | $59.42 | $59.85 | $56.16 | $56.38 | $55.79 | 6,450,610 |
| 2020-09-04 | $59.11 | $59.98 | $58.63 | $59.42 | $58.80 | 4,876,100 |
| 2020-09-03 | $60.08 | $60.46 | $57.89 | $59.90 | $59.28 | 9,283,330 |
| 2020-09-02 | $58.90 | $60.48 | $58.21 | $59.90 | $59.28 | 5,779,090 |
| 2020-09-01 | $59.02 | $59.39 | $57.70 | $58.55 | $57.94 | 3,996,340 |
| 2020-08-31 | $59.66 | $60.67 | $58.61 | $59.21 | $58.59 | 3,951,780 |
| 2020-08-28 | $59.03 | $59.68 | $57.68 | $59.42 | $58.80 | 5,271,670 |
| 2020-08-27 | $59.26 | $60.48 | $58.60 | $59.68 | $59.06 | 4,991,180 |
| 2020-08-26 | $59.70 | $60.99 | $58.83 | $59.27 | $58.65 | 5,705,660 |
| 2020-08-25 | $59.80 | $61.58 | $59.52 | $59.81 | $59.19 | 6,444,810 |
| 2020-08-24 | $57.87 | $60.58 | $57.52 | $60.00 | $59.38 | 6,194,420 |
| 2020-08-21 | $57.88 | $58.80 | $56.13 | $57.51 | $56.91 | 6,368,100 |
| 2020-08-20 | $58.00 | $58.97 | $56.58 | $57.08 | $56.49 | 5,232,750 |
| 2020-08-19 | $59.33 | $59.43 | $58.10 | $58.35 | $57.74 | 4,408,070 |
| 2020-08-18 | $58.93 | $59.88 | $58.18 | $58.87 | $58.26 | 5,747,750 |
| 2020-08-17 | $56.66 | $58.60 | $56.10 | $58.60 | $57.99 | 6,815,450 |
| 2020-08-14 | $54.92 | $56.50 | $54.71 | $56.47 | $55.88 | 5,571,260 |
| 2020-08-13 | $55.60 | $56.28 | $54.40 | $54.89 | $54.32 | 4,840,570 |
| 2020-08-12 | $57.22 | $57.38 | $54.35 | $55.22 | $54.65 | 8,132,940 |
| 2020-08-11 | $57.72 | $58.65 | $56.46 | $56.46 | $55.87 | 5,265,510 |
| 2020-08-10 | $57.92 | $58.47 | $56.37 | $57.51 | $56.91 | 6,433,540 |
| 2020-08-07 | $60.00 | $60.62 | $57.58 | $58.07 | $57.47 | 5,220,170 |
| 2020-08-06 | $60.17 | $60.71 | $58.91 | $60.12 | $59.49 | 5,719,180 |
| 2020-08-05 | $61.00 | $61.45 | $59.69 | $60.50 | $59.87 | 5,722,360 |
| 2020-08-04 | $60.63 | $61.56 | $59.85 | $60.20 | $59.57 | 6,139,050 |
| 2020-08-03 | $59.75 | $61.68 | $59.30 | $60.64 | $60.01 | 7,355,650 |
| 2020-07-31 | $58.80 | $60.29 | $58.35 | $59.08 | $58.47 | 6,468,870 |
| 2020-07-30 | $59.45 | $59.45 | $58.05 | $58.21 | $57.60 | 4,853,370 |
| 2020-07-29 | $57.15 | $59.22 | $56.20 | $59.00 | $58.39 | 6,861,070 |
| 2020-07-28 | $55.59 | $56.48 | $55.11 | $56.33 | $55.74 | 6,316,110 |
| 2020-07-27 | $56.39 | $57.37 | $54.08 | $54.62 | $54.05 | 7,748,260 |
| 2020-07-24 | $60.30 | $61.19 | $56.21 | $56.30 | $55.71 | 11,410,360 |
| 2020-07-23 | $62.56 | $63.35 | $60.00 | $61.21 | $60.57 | 9,433,070 |
| 2020-07-22 | $61.94 | $63.68 | $61.51 | $63.30 | $62.64 | 7,744,790 |
| 2020-07-21 | $62.06 | $62.45 | $60.54 | $61.83 | $61.19 | 6,595,940 |
| 2020-07-20 | $61.86 | $62.61 | $60.01 | $62.09 | $61.44 | 6,282,450 |
| 2020-07-17 | $61.58 | $62.30 | $60.12 | $61.15 | $60.51 | 8,033,230 |
| 2020-07-16 | $65.58 | $66.18 | $60.53 | $60.90 | $60.27 | 11,823,290 |
| 2020-07-15 | $68.58 | $69.27 | $64.61 | $66.12 | $65.43 | 12,364,190 |
| 2020-07-14 | $70.70 | $72.81 | $68.01 | $69.46 | $68.74 | 17,821,730 |
| 2020-07-13 | $69.30 | $70.90 | $69.30 | $70.55 | $69.82 | 17,023,210 |
| 2020-07-10 | $70.00 | $70.53 | $68.51 | $69.39 | $68.67 | 11,049,770 |
| 2020-07-09 | $70.60 | $71.96 | $67.92 | $70.17 | $69.44 | 19,794,160 |
| 2020-07-08 | $66.68 | $67.78 | $65.64 | $67.20 | $66.50 | 10,283,850 |
| 2020-07-07 | $64.97 | $67.79 | $64.41 | $66.64 | $65.95 | 15,967,220 |
| 2020-07-06 | $63.01 | $65.48 | $63.01 | $65.01 | $64.33 | 11,864,460 |
| 2020-07-03 | $62.10 | $63.30 | $61.20 | $62.99 | $62.33 | 6,358,750 |
| 2020-07-02 | $61.98 | $62.40 | $60.89 | $61.79 | $61.15 | 5,911,710 |
| 2020-07-01 | $63.00 | $63.77 | $61.11 | $61.86 | $61.14 | 6,027,430 |
| 2020-06-30 | $62.50 | $63.89 | $62.28 | $63.00 | $62.26 | 7,957,700 |
| 2020-06-29 | $62.05 | $63.00 | $61.14 | $61.85 | $61.13 | 4,008,710 |
| 2020-06-26 | $62.10 | $62.10 | $62.10 | $62.10 | $61.37 | 0 |
| 2020-06-25 | $62.10 | $62.10 | $62.10 | $62.10 | $61.37 | 0 |
| 2020-06-24 | $61.78 | $63.58 | $61.66 | $62.10 | $61.37 | 5,904,180 |
| 2020-06-23 | $62.81 | $63.19 | $61.00 | $61.80 | $61.08 | 6,317,700 |
| 2020-06-22 | $63.16 | $64.18 | $62.52 | $62.80 | $62.07 | 5,898,150 |
| 2020-06-19 | $63.11 | $63.50 | $62.41 | $62.82 | $62.09 | 6,219,490 |
| 2020-06-18 | $60.83 | $64.00 | $60.19 | $63.53 | $62.79 | 8,932,960 |
| 2020-06-17 | $61.25 | $61.50 | $59.90 | $60.85 | $60.14 | 5,609,720 |
| 2020-06-16 | $59.03 | $62.61 | $58.97 | $60.75 | $60.04 | 10,491,070 |
| 2020-06-15 | $59.00 | $59.79 | $58.06 | $58.10 | $57.42 | 7,284,310 |
| 2020-06-12 | $57.42 | $59.98 | $57.10 | $59.98 | $59.28 | 7,064,850 |
| 2020-06-11 | $58.78 | $60.80 | $58.08 | $58.82 | $58.13 | 7,917,460 |
| 2020-06-10 | $59.25 | $59.28 | $58.00 | $58.54 | $57.86 | 3,057,240 |
| 2020-06-09 | $59.75 | $59.93 | $58.20 | $59.30 | $58.61 | 4,227,380 |
| 2020-06-08 | $58.75 | $60.30 | $58.65 | $58.99 | $58.30 | 4,374,450 |
| 2020-06-05 | $58.88 | $59.22 | $57.60 | $58.31 | $57.63 | 3,748,100 |
| 2020-06-04 | $58.97 | $59.28 | $58.00 | $59.07 | $58.38 | 3,704,830 |
| 2020-06-03 | $59.47 | $59.99 | $58.50 | $58.57 | $57.89 | 5,402,570 |
| 2020-06-02 | $58.98 | $59.30 | $57.28 | $58.87 | $58.18 | 6,197,170 |
| 2020-06-01 | $57.38 | $59.60 | $57.16 | $58.63 | $57.95 | 10,631,890 |
| 2020-05-29 | $56.77 | $57.12 | $55.93 | $56.99 | $56.32 | 4,741,230 |
| 2020-05-28 | $57.00 | $57.83 | $55.52 | $56.80 | $56.14 | 4,718,820 |
| 2020-05-27 | $58.99 | $58.99 | $55.86 | $56.65 | $55.99 | 6,992,600 |
| 2020-05-26 | $58.58 | $59.46 | $57.81 | $58.89 | $58.20 | 4,876,890 |
| 2020-05-25 | $60.86 | $61.03 | $57.34 | $57.91 | $57.23 | 6,707,360 |
| 2020-05-22 | $63.38 | $63.90 | $60.32 | $60.72 | $60.01 | 4,941,930 |
| 2020-05-21 | $64.48 | $64.96 | $62.42 | $63.05 | $62.31 | 3,233,390 |
| 2020-05-20 | $64.58 | $65.86 | $63.48 | $64.11 | $63.36 | 3,964,590 |
| 2020-05-19 | $63.52 | $64.80 | $62.51 | $64.53 | $63.78 | 4,292,750 |
| 2020-05-18 | $64.80 | $65.86 | $62.60 | $62.82 | $62.09 | 7,191,410 |
| 2020-05-15 | $64.89 | $65.49 | $64.11 | $64.43 | $63.68 | 3,191,340 |
| 2020-05-14 | $65.93 | $65.99 | $64.82 | $65.00 | $64.24 | 2,601,020 |
| 2020-05-13 | $65.85 | $66.50 | $65.21 | $66.00 | $65.23 | 3,855,270 |
| 2020-05-12 | $66.32 | $66.87 | $64.41 | $65.85 | $65.08 | 4,953,420 |
| 2020-05-11 | $66.00 | $67.63 | $65.91 | $66.52 | $65.74 | 4,798,350 |
| 2020-05-08 | $65.43 | $67.30 | $65.43 | $65.95 | $65.18 | 4,415,040 |
| 2020-05-07 | $68.18 | $68.66 | $64.63 | $64.89 | $64.13 | 5,633,220 |
| 2020-05-06 | $64.40 | $66.95 | $64.02 | $66.68 | $65.90 | 8,051,340 |
| 2020-05-05 | $64.86 | $64.86 | $64.86 | $64.86 | $64.10 | 0 |
| 2020-05-04 | $64.86 | $64.86 | $64.86 | $64.86 | $64.10 | 0 |
| 2020-05-01 | $64.86 | $64.86 | $64.86 | $64.86 | $64.10 | 0 |
| 2020-04-30 | $63.60 | $65.76 | $63.49 | $64.86 | $64.10 | 5,851,510 |
| 2020-04-29 | $63.51 | $63.69 | $62.00 | $62.70 | $61.97 | 3,146,750 |
| 2020-04-28 | $63.41 | $64.30 | $61.45 | $63.91 | $63.16 | 4,609,600 |
| 2020-04-27 | $62.66 | $64.01 | $62.66 | $63.45 | $62.71 | 3,151,260 |
| 2020-04-24 | $62.70 | $64.19 | $62.00 | $62.50 | $61.77 | 5,096,220 |
| 2020-04-23 | $62.68 | $62.97 | $61.36 | $62.08 | $61.35 | 2,877,190 |
| 2020-04-22 | $61.90 | $62.75 | $61.01 | $62.54 | $61.81 | 3,118,390 |
| 2020-04-21 | $63.23 | $63.37 | $61.01 | $62.30 | $61.57 | 4,135,660 |
| 2020-04-20 | $61.81 | $64.35 | $61.65 | $63.51 | $62.77 | 6,539,150 |
| 2020-04-17 | $59.95 | $63.49 | $59.95 | $61.79 | $61.07 | 11,412,180 |
| 2020-04-16 | $59.11 | $59.89 | $58.51 | $59.31 | $58.62 | 3,283,470 |
| 2020-04-15 | $60.10 | $60.66 | $59.13 | $59.53 | $58.83 | 4,503,760 |
| 2020-04-14 | $55.91 | $59.71 | $55.91 | $59.43 | $58.74 | 7,306,030 |
| 2020-04-13 | $57.01 | $57.87 | $55.02 | $55.25 | $54.60 | 3,791,500 |
| 2020-04-10 | $59.91 | $61.25 | $56.88 | $57.52 | $56.85 | 8,178,180 |
| 2020-04-09 | $58.75 | $58.77 | $57.50 | $58.26 | $57.58 | 3,192,950 |
| 2020-04-08 | $56.21 | $59.25 | $55.50 | $58.17 | $57.49 | 6,240,100 |
| 2020-04-07 | $56.63 | $57.75 | $56.00 | $56.59 | $55.93 | 4,002,660 |
| 2020-04-06 | $55.44 | $55.44 | $55.44 | $55.44 | $54.79 | 0 |
| 2020-04-03 | $56.00 | $57.20 | $55.31 | $55.44 | $54.79 | 4,003,890 |
| 2020-04-02 | $54.05 | $56.22 | $53.75 | $56.21 | $55.55 | 5,887,620 |
| 2020-04-01 | $53.75 | $54.97 | $52.63 | $54.07 | $53.44 | 5,898,450 |
| 2020-03-31 | $52.55 | $54.40 | $52.37 | $53.75 | $53.12 | 5,567,590 |
| 2020-03-30 | $52.50 | $52.66 | $49.00 | $52.00 | $51.39 | 7,438,670 |
| 2020-03-27 | $55.49 | $55.49 | $53.11 | $53.40 | $52.78 | 4,671,870 |
| 2020-03-26 | $55.90 | $55.90 | $53.88 | $54.00 | $53.37 | 5,052,390 |
| 2020-03-25 | $56.30 | $56.96 | $55.02 | $55.90 | $55.25 | 6,098,120 |
| 2020-03-24 | $54.20 | $55.42 | $52.40 | $54.70 | $54.06 | 9,109,040 |
| 2020-03-23 | $56.50 | $57.40 | $52.15 | $52.50 | $51.89 | 9,977,710 |
| 2020-03-20 | $58.75 | $59.39 | $56.48 | $57.94 | $57.26 | 5,214,090 |
| 2020-03-19 | $56.00 | $58.48 | $54.30 | $57.85 | $57.17 | 9,629,630 |
| 2020-03-18 | $57.00 | $58.55 | $55.19 | $55.64 | $54.99 | 7,379,210 |
| 2020-03-17 | $56.76 | $57.72 | $55.22 | $56.35 | $55.69 | 7,389,150 |
| 2020-03-16 | $59.53 | $59.89 | $53.88 | $55.10 | $54.46 | 10,010,990 |
| 2020-03-13 | $56.00 | $60.85 | $54.90 | $59.19 | $58.50 | 9,597,490 |
| 2020-03-12 | $61.91 | $62.55 | $58.73 | $59.75 | $59.05 | 11,408,560 |
| 2020-03-11 | $68.20 | $69.36 | $63.50 | $63.60 | $62.86 | 12,987,200 |
| 2020-03-10 | $64.20 | $69.67 | $62.20 | $68.40 | $67.60 | 12,551,500 |
| 2020-03-09 | $64.60 | $66.98 | $63.33 | $63.73 | $62.99 | 11,956,440 |
| 2020-03-06 | $63.00 | $66.29 | $62.51 | $64.78 | $64.02 | 7,325,550 |
| 2020-03-05 | $66.00 | $66.58 | $62.00 | $64.00 | $63.25 | 10,632,640 |
| 2020-03-04 | $64.00 | $65.36 | $61.87 | $62.82 | $62.09 | 8,972,090 |
| 2020-03-03 | $68.08 | $70.42 | $64.48 | $64.90 | $64.14 | 10,848,190 |
| 2020-03-02 | $63.99 | $67.78 | $62.20 | $66.19 | $65.42 | 11,598,720 |
| 2020-02-28 | $59.88 | $64.45 | $59.74 | $62.04 | $61.32 | 10,493,940 |
| 2020-02-27 | $65.00 | $66.70 | $63.50 | $64.30 | $63.55 | 11,677,250 |
| 2020-02-26 | $70.00 | $70.50 | $64.31 | $64.74 | $63.98 | 12,035,560 |
| 2020-02-25 | $70.00 | $73.45 | $67.02 | $71.40 | $70.57 | 11,974,930 |
| 2020-02-24 | $70.00 | $72.66 | $69.58 | $72.47 | $71.62 | 9,334,270 |
| 2020-02-21 | $67.09 | $69.86 | $66.97 | $68.37 | $67.57 | 7,008,800 |
| 2020-02-20 | $65.95 | $67.78 | $65.70 | $67.40 | $66.61 | 6,638,750 |
| 2020-02-19 | $66.96 | $67.88 | $65.66 | $65.95 | $65.18 | 6,126,550 |
| 2020-02-18 | $66.99 | $70.70 | $66.20 | $67.89 | $67.10 | 10,693,590 |
| 2020-02-17 | $64.60 | $66.88 | $63.95 | $66.15 | $65.38 | 9,778,130 |
| 2020-02-14 | $63.92 | $64.38 | $62.00 | $62.94 | $62.20 | 6,134,410 |
| 2020-02-13 | $63.98 | $64.65 | $62.02 | $63.03 | $62.29 | 7,080,290 |
| 2020-02-12 | $62.75 | $65.68 | $62.55 | $64.41 | $63.66 | 10,067,680 |
| 2020-02-11 | $63.94 | $64.33 | $62.32 | $63.16 | $62.42 | 6,253,650 |
| 2020-02-10 | $62.92 | $66.66 | $62.38 | $63.17 | $62.43 | 9,108,020 |
| 2020-02-07 | $61.10 | $64.30 | $60.71 | $62.61 | $61.88 | 9,276,350 |
| 2020-02-06 | $54.91 | $60.28 | $54.31 | $59.85 | $59.15 | 9,792,250 |
| 2020-02-05 | $52.92 | $55.48 | $52.90 | $54.80 | $54.16 | 8,386,030 |
| 2020-02-04 | $48.30 | $52.92 | $48.30 | $52.92 | $52.30 | 9,142,500 |
| 2020-02-03 | $48.11 | $49.25 | $48.11 | $48.11 | $47.55 | 9,977,670 |
| 2020-01-31 | $53.46 | $53.46 | $53.46 | $53.46 | $52.84 | 0 |
| 2020-01-30 | $53.46 | $53.46 | $53.46 | $53.46 | $52.84 | 0 |
| 2020-01-29 | $53.46 | $53.46 | $53.46 | $53.46 | $52.84 | 0 |
| 2020-01-28 | $53.46 | $53.46 | $53.46 | $53.46 | $52.84 | 0 |
| 2020-01-27 | $53.46 | $53.46 | $53.46 | $53.46 | $52.84 | 0 |
| 2020-01-24 | $53.46 | $53.46 | $53.46 | $53.46 | $52.84 | 0 |
| 2020-01-23 | $55.45 | $55.88 | $52.42 | $53.46 | $52.84 | 9,828,810 |
| 2020-01-22 | $55.27 | $57.26 | $53.40 | $56.22 | $55.56 | 5,949,890 |
| 2020-01-21 | $55.60 | $56.50 | $55.32 | $55.42 | $54.77 | 6,130,110 |
| 2020-01-20 | $53.38 | $56.63 | $52.90 | $56.32 | $55.66 | 9,478,500 |
| 2020-01-17 | $53.07 | $54.19 | $52.02 | $53.00 | $52.38 | 5,082,160 |
| 2020-01-16 | $52.68 | $53.30 | $52.12 | $52.88 | $52.26 | 3,576,670 |
| 2020-01-15 | $52.00 | $52.88 | $51.55 | $52.50 | $51.89 | 4,102,170 |
| 2020-01-14 | $53.95 | $54.65 | $51.76 | $51.91 | $51.30 | 5,052,820 |
| 2020-01-13 | $52.29 | $53.40 | $51.61 | $53.40 | $52.78 | 5,102,960 |
| 2020-01-10 | $52.70 | $53.44 | $51.48 | $52.05 | $51.44 | 4,024,160 |
| 2020-01-09 | $51.96 | $53.19 | $51.31 | $52.73 | $52.11 | 6,594,740 |
| 2020-01-08 | $51.84 | $52.00 | $50.53 | $51.08 | $50.48 | 6,024,970 |
| 2020-01-07 | $52.32 | $52.89 | $51.66 | $52.42 | $51.81 | 4,057,810 |
| 2020-01-06 | $52.28 | $53.00 | $51.53 | $52.03 | $51.42 | 6,338,370 |
| 2020-01-03 | $53.30 | $53.80 | $52.35 | $52.88 | $52.26 | 4,093,480 |
| 2020-01-02 | $52.21 | $53.78 | $51.66 | $53.45 | $52.83 | 5,195,840 |
| 2020-01-01 | $52.15 | $52.15 | $52.15 | $52.15 | $51.54 | 0 |
| 2019-12-31 | $52.00 | $53.12 | $51.40 | $52.15 | $51.54 | 4,654,320 |
| 2019-12-30 | $49.21 | $52.37 | $48.50 | $52.20 | $51.59 | 7,253,740 |
| 2019-12-27 | $52.18 | $53.36 | $49.30 | $49.58 | $49.00 | 8,608,430 |
| 2019-12-26 | $51.18 | $51.78 | $50.66 | $51.50 | $50.90 | 3,648,680 |
| 2019-12-25 | $50.57 | $52.23 | $49.92 | $51.46 | $50.86 | 6,306,020 |
| 2019-12-24 | $49.60 | $51.95 | $49.18 | $50.88 | $50.29 | 7,403,520 |
| 2019-12-23 | $49.15 | $50.25 | $48.55 | $49.35 | $48.77 | 7,685,120 |
| 2019-12-20 | $50.00 | $50.57 | $49.18 | $49.83 | $49.25 | 5,355,470 |
| 2019-12-19 | $49.71 | $50.31 | $48.52 | $49.83 | $49.25 | 6,103,810 |
| 2019-12-18 | $50.10 | $50.78 | $49.28 | $49.80 | $49.22 | 7,603,150 |
| 2019-12-17 | $49.30 | $52.13 | $49.30 | $50.66 | $50.07 | 11,002,040 |
| 2019-12-16 | $49.00 | $50.89 | $48.65 | $49.75 | $49.17 | 11,960,740 |
| 2019-12-13 | $48.00 | $49.45 | $47.25 | $48.60 | $48.03 | 15,071,200 |
| 2019-12-12 | $44.50 | $48.39 | $44.50 | $47.24 | $46.69 | 17,650,420 |
| 2019-12-11 | $45.00 | $45.65 | $43.97 | $44.31 | $43.79 | 5,500,670 |
| 2019-12-10 | $44.65 | $45.50 | $44.11 | $45.28 | $44.75 | 5,798,340 |
| 2019-12-09 | $45.77 | $45.91 | $44.65 | $45.01 | $44.48 | 4,831,450 |
| 2019-12-06 | $45.07 | $45.35 | $44.63 | $45.18 | $44.65 | 6,326,600 |
| 2019-12-05 | $44.00 | $45.60 | $43.83 | $45.36 | $44.83 | 10,826,670 |
| 2019-12-04 | $44.24 | $44.63 | $43.57 | $43.80 | $43.29 | 4,798,560 |
| 2019-12-03 | $44.38 | $44.93 | $43.90 | $44.69 | $44.17 | 5,035,670 |
| 2019-12-02 | $44.12 | $44.95 | $43.81 | $44.40 | $43.88 | 5,191,930 |
| 2019-11-29 | $43.18 | $44.00 | $42.83 | $44.00 | $43.49 | 4,752,410 |
| 2019-11-28 | $43.00 | $44.19 | $42.92 | $43.20 | $42.70 | 3,485,690 |
| 2019-11-27 | $42.38 | $43.46 | $41.98 | $43.33 | $42.82 | 3,794,570 |
| 2019-11-26 | $42.38 | $42.80 | $41.89 | $42.80 | $42.30 | 5,605,100 |
| 2019-11-25 | $43.60 | $43.68 | $41.38 | $42.38 | $41.88 | 8,925,680 |
| 2019-11-22 | $42.92 | $45.49 | $42.92 | $43.90 | $43.39 | 10,863,990 |
| 2019-11-21 | $44.23 | $44.25 | $42.70 | $42.98 | $42.48 | 6,289,590 |
| 2019-11-20 | $44.64 | $45.01 | $43.80 | $43.97 | $43.46 | 6,890,700 |
| 2019-11-19 | $41.99 | $44.98 | $41.88 | $44.87 | $44.35 | 10,226,390 |
| 2019-11-18 | $41.58 | $42.20 | $41.03 | $41.88 | $41.39 | 4,325,990 |
| 2019-11-15 | $42.07 | $42.37 | $41.15 | $41.20 | $40.72 | 4,178,100 |
| 2019-11-14 | $42.19 | $42.65 | $41.60 | $42.21 | $41.72 | 4,289,340 |
| 2019-11-13 | $42.46 | $42.80 | $41.78 | $42.23 | $41.74 | 5,309,770 |
| 2019-11-12 | $43.63 | $44.58 | $42.23 | $42.80 | $42.30 | 7,480,340 |
| 2019-11-11 | $44.03 | $45.74 | $43.60 | $44.12 | $43.60 | 8,581,140 |
| 2019-11-08 | $44.10 | $45.29 | $43.00 | $44.57 | $44.05 | 9,222,330 |
| 2019-11-07 | $43.05 | $43.47 | $42.00 | $43.35 | $42.84 | 3,928,010 |
| 2019-11-06 | $43.55 | $43.80 | $42.55 | $42.64 | $42.14 | 4,688,990 |
| 2019-11-05 | $43.97 | $44.44 | $43.00 | $43.50 | $42.99 | 4,998,930 |
| 2019-11-04 | $43.76 | $44.74 | $43.36 | $43.70 | $43.19 | 4,873,090 |
| 2019-11-01 | $43.43 | $44.80 | $42.88 | $43.41 | $42.90 | 5,957,770 |
| 2019-10-31 | $42.30 | $44.28 | $42.00 | $43.90 | $43.39 | 9,256,050 |
| 2019-10-30 | $41.40 | $42.53 | $41.00 | $42.00 | $41.51 | 5,094,330 |
| 2019-10-29 | $41.12 | $41.96 | $41.00 | $41.20 | $40.72 | 4,231,800 |
| 2019-10-28 | $40.70 | $41.75 | $40.62 | $41.45 | $40.97 | 3,643,130 |
| 2019-10-25 | $40.09 | $40.58 | $39.60 | $40.33 | $39.86 | 2,685,850 |
| 2019-10-24 | $40.47 | $40.79 | $39.40 | $40.00 | $39.53 | 3,735,460 |
| 2019-10-23 | $41.48 | $41.83 | $40.50 | $40.50 | $40.03 | 2,855,370 |
| 2019-10-22 | $40.82 | $41.78 | $40.70 | $41.29 | $40.81 | 3,384,170 |
| 2019-10-21 | $40.12 | $40.75 | $39.00 | $40.70 | $40.22 | 3,312,580 |
| 2019-10-18 | $40.16 | $41.27 | $40.00 | $40.25 | $39.78 | 4,063,110 |
| 2019-10-17 | $40.55 | $41.11 | $40.06 | $40.15 | $39.68 | 2,324,250 |
| 2019-10-16 | $40.80 | $41.40 | $40.20 | $40.50 | $40.03 | 3,109,240 |
| 2019-10-15 | $42.05 | $43.28 | $40.70 | $40.80 | $40.32 | 6,166,600 |
| 2019-10-14 | $41.30 | $42.78 | $41.12 | $42.65 | $42.15 | 6,093,860 |
| 2019-10-11 | $41.36 | $41.80 | $40.42 | $40.79 | $40.31 | 3,351,920 |
| 2019-10-10 | $40.81 | $41.57 | $40.61 | $41.41 | $40.93 | 4,383,420 |
| 2019-10-09 | $39.90 | $40.80 | $39.39 | $40.66 | $40.19 | 3,399,890 |
| 2019-10-08 | $40.42 | $41.87 | $39.71 | $40.30 | $39.83 | 4,553,710 |
| 2019-10-07 | $40.64 | $40.64 | $40.64 | $40.64 | $40.17 | 0 |
| 2019-10-04 | $40.64 | $40.64 | $40.64 | $40.64 | $40.17 | 0 |
| 2019-10-03 | $40.64 | $40.64 | $40.64 | $40.64 | $40.17 | 0 |
| 2019-10-02 | $40.64 | $40.64 | $40.64 | $40.64 | $40.17 | 0 |
| 2019-10-01 | $40.64 | $40.64 | $40.64 | $40.64 | $40.17 | 0 |
| 2019-09-30 | $41.00 | $41.44 | $39.88 | $40.64 | $40.17 | 3,344,920 |
| 2019-09-27 | $41.41 | $41.92 | $40.75 | $41.16 | $40.68 | 4,495,730 |
| 2019-09-26 | $42.90 | $43.29 | $40.91 | $40.91 | $40.43 | 8,364,550 |
| 2019-09-25 | $45.78 | $46.48 | $42.92 | $43.00 | $42.50 | 11,487,330 |
| 2019-09-24 | $44.77 | $46.60 | $44.71 | $46.11 | $45.57 | 11,074,410 |
| 2019-09-23 | $44.95 | $45.71 | $43.57 | $45.14 | $44.61 | 6,990,190 |
| 2019-09-20 | $45.30 | $45.48 | $44.14 | $44.86 | $44.34 | 5,762,830 |
| 2019-09-19 | $44.29 | $45.53 | $44.15 | $44.72 | $44.20 | 6,716,940 |
| 2019-09-18 | $44.31 | $44.57 | $42.86 | $43.88 | $43.37 | 6,947,720 |
| 2019-09-17 | $45.11 | $45.56 | $43.85 | $44.23 | $43.71 | 6,795,330 |
| 2019-09-16 | $45.44 | $46.34 | $45.09 | $45.54 | $45.01 | 7,288,870 |
| 2019-09-13 | $45.40 | $45.40 | $45.40 | $45.40 | $44.87 | 0 |
| 2019-09-12 | $45.80 | $46.08 | $44.55 | $45.40 | $44.87 | 6,994,380 |
| 2019-09-11 | $46.40 | $46.40 | $44.80 | $45.62 | $45.09 | 9,195,800 |
| 2019-09-10 | $47.55 | $48.18 | $45.18 | $46.27 | $45.73 | 14,270,100 |
| 2019-09-09 | $47.93 | $48.78 | $47.33 | $48.00 | $47.44 | 14,812,070 |
| 2019-09-06 | $46.00 | $49.90 | $45.79 | $48.11 | $47.55 | 17,442,110 |
| 2019-09-05 | $42.74 | $45.65 | $42.40 | $45.65 | $45.12 | 18,071,710 |
| 2019-09-04 | $41.21 | $42.20 | $40.80 | $41.50 | $41.02 | 5,421,810 |
| 2019-09-03 | $40.49 | $42.44 | $40.49 | $41.55 | $41.06 | 8,517,970 |
| 2019-09-02 | $39.78 | $41.19 | $39.01 | $40.30 | $39.83 | 4,525,310 |
| 2019-08-30 | $40.97 | $41.40 | $39.25 | $39.55 | $39.09 | 3,787,350 |
| 2019-08-29 | $39.98 | $41.19 | $39.33 | $40.74 | $40.26 | 3,317,780 |
| 2019-08-28 | $40.18 | $40.29 | $39.23 | $40.08 | $39.61 | 3,953,190 |
| 2019-08-27 | $39.50 | $40.60 | $39.21 | $39.66 | $39.20 | 4,799,800 |
| 2019-08-26 | $38.00 | $39.95 | $37.57 | $38.93 | $38.48 | 5,955,230 |
| 2019-08-23 | $40.60 | $41.09 | $39.98 | $40.29 | $39.82 | 3,217,890 |
| 2019-08-22 | $41.43 | $41.59 | $40.15 | $40.97 | $40.49 | 3,861,340 |
| 2019-08-21 | $42.27 | $42.27 | $41.32 | $41.48 | $41.00 | 3,401,750 |
| 2019-08-20 | $41.93 | $42.63 | $41.20 | $41.99 | $41.50 | 4,401,350 |
| 2019-08-19 | $39.79 | $42.30 | $39.32 | $41.92 | $41.43 | 7,776,900 |
| 2019-08-16 | $40.05 | $40.40 | $39.36 | $39.65 | $39.19 | 6,980,330 |
| 2019-08-15 | $38.80 | $40.60 | $38.53 | $40.49 | $40.02 | 4,197,280 |
| 2019-08-14 | $40.80 | $41.50 | $39.80 | $40.21 | $39.74 | 5,210,010 |
| 2019-08-13 | $39.70 | $40.64 | $39.00 | $39.60 | $39.14 | 4,950,050 |
| 2019-08-12 | $38.28 | $40.45 | $37.66 | $40.40 | $39.93 | 4,959,530 |
| 2019-08-09 | $38.82 | $39.89 | $37.52 | $37.99 | $37.55 | 4,540,390 |
| 2019-08-08 | $38.51 | $39.55 | $37.82 | $38.57 | $38.12 | 4,602,710 |
| 2019-08-07 | $38.80 | $39.26 | $38.08 | $38.42 | $37.97 | 3,909,480 |
| 2019-08-06 | $37.64 | $39.35 | $37.10 | $38.85 | $38.40 | 7,332,740 |
| 2019-08-05 | $39.20 | $40.05 | $38.38 | $38.42 | $37.97 | 5,286,590 |
| 2019-08-02 | $37.90 | $39.58 | $37.80 | $39.26 | $38.80 | 11,498,120 |
| 2019-08-01 | $40.90 | $42.38 | $40.67 | $41.43 | $40.95 | 5,645,940 |
| 2019-07-31 | $41.03 | $43.00 | $40.30 | $41.56 | $41.07 | 10,228,530 |
| 2019-07-30 | $38.58 | $42.05 | $37.23 | $40.90 | $40.42 | 10,001,560 |
| 2019-07-29 | $36.85 | $38.50 | $36.85 | $38.23 | $37.78 | 3,926,950 |
| 2019-07-26 | $36.81 | $37.28 | $36.56 | $37.10 | $36.67 | 3,685,420 |
| 2019-07-25 | $34.91 | $37.72 | $34.77 | $37.00 | $36.57 | 7,191,850 |
| 2019-07-24 | $34.11 | $35.54 | $33.70 | $35.10 | $34.69 | 5,217,800 |
| 2019-07-23 | $33.11 | $33.98 | $33.10 | $33.90 | $33.50 | 2,426,820 |
| 2019-07-22 | $33.75 | $33.80 | $32.90 | $33.19 | $32.80 | 2,441,980 |
| 2019-07-19 | $33.94 | $34.42 | $33.07 | $33.26 | $32.87 | 3,389,690 |
| 2019-07-18 | $34.00 | $34.81 | $33.39 | $33.47 | $33.08 | 3,294,640 |
| 2019-07-17 | $33.21 | $34.98 | $32.72 | $34.45 | $34.05 | 5,518,690 |
| 2019-07-16 | $32.30 | $33.50 | $31.85 | $32.72 | $32.34 | 3,522,790 |
| 2019-07-15 | $30.00 | $32.60 | $29.40 | $32.41 | $32.03 | 3,951,080 |
| 2019-07-12 | $31.79 | $32.04 | $30.96 | $31.51 | $31.14 | 1,777,990 |
| 2019-07-11 | $32.24 | $32.52 | $31.66 | $31.79 | $31.42 | 1,748,550 |
| 2019-07-10 | $32.30 | $32.78 | $32.00 | $32.24 | $31.86 | 1,500,030 |
| 2019-07-09 | $31.66 | $32.33 | $31.45 | $32.10 | $31.73 | 1,776,270 |
| 2019-07-08 | $33.20 | $33.20 | $31.12 | $31.67 | $31.30 | 3,687,030 |
| 2019-07-05 | $33.03 | $33.65 | $32.87 | $33.23 | $32.84 | 3,459,310 |
| 2019-07-04 | $34.70 | $34.70 | $32.59 | $33.49 | $33.10 | 7,286,930 |
| 2019-07-03 | $35.94 | $36.20 | $35.18 | $35.57 | $35.15 | 2,423,310 |
| 2019-07-02 | $35.80 | $36.66 | $35.43 | $36.09 | $35.67 | 3,327,030 |
| 2019-07-01 | $35.60 | $36.38 | $35.60 | $36.00 | $35.58 | 7,078,240 |
| 2019-06-28 | $34.90 | $34.90 | $33.81 | $33.99 | $33.59 | 3,616,970 |
| 2019-06-27 | $34.60 | $35.20 | $34.16 | $35.15 | $34.74 | 4,770,790 |
| 2019-06-26 | $34.40 | $35.41 | $33.82 | $34.17 | $33.77 | 2,898,290 |
| 2019-06-25 | $34.00 | $34.63 | $33.21 | $34.47 | $34.07 | 4,366,480 |
| 2019-06-24 | $35.00 | $35.00 | $34.01 | $34.21 | $33.81 | 2,917,690 |
| 2019-06-21 | $34.54 | $35.99 | $34.22 | $34.68 | $34.27 | 5,868,140 |
| 2019-06-20 | $33.02 | $33.99 | $32.69 | $33.62 | $33.23 | 4,982,460 |
| 2019-06-19 | $33.60 | $34.76 | $33.00 | $33.10 | $32.71 | 6,949,100 |
| 2019-06-18 | $32.08 | $32.23 | $31.70 | $31.78 | $31.41 | 2,141,740 |
| 2019-06-17 | $31.76 | $32.47 | $31.00 | $32.23 | $31.85 | 2,274,320 |
| 2019-06-14 | $32.60 | $32.97 | $31.73 | $31.74 | $31.37 | 3,279,170 |
| 2019-06-13 | $32.80 | $32.96 | $32.04 | $32.61 | $32.23 | 3,488,970 |
| 2019-06-12 | $33.70 | $33.70 | $32.92 | $32.98 | $32.59 | 5,004,880 |
| 2019-06-11 | $33.13 | $34.05 | $32.18 | $33.78 | $33.39 | 8,344,580 |
| 2019-06-10 | $31.34 | $33.49 | $31.10 | $33.12 | $32.73 | 7,607,990 |
| 2019-06-07 | $30.92 | $30.92 | $30.92 | $30.92 | $30.56 | 0 |
| 2019-06-06 | $32.28 | $32.36 | $30.67 | $30.92 | $30.56 | 4,333,900 |
| 2019-06-05 | $31.51 | $32.56 | $31.07 | $32.04 | $31.67 | 7,206,150 |
| 2019-06-04 | $30.41 | $31.42 | $29.60 | $30.93 | $30.57 | 6,818,880 |
| 2019-06-03 | $42.00 | $43.26 | $40.61 | $42.07 | $41.46 | 3,722,310 |
| 2019-05-31 | $42.29 | $42.57 | $41.57 | $42.08 | $41.47 | 1,444,510 |
| 2019-05-30 | $42.58 | $42.58 | $41.63 | $42.14 | $41.53 | 1,608,640 |
| 2019-05-29 | $42.59 | $43.19 | $41.52 | $42.61 | $41.99 | 2,044,990 |
| 2019-05-28 | $42.99 | $43.23 | $42.43 | $42.59 | $41.97 | 2,436,710 |
| 2019-05-27 | $41.80 | $43.10 | $41.24 | $43.02 | $42.39 | 2,928,810 |
| 2019-05-24 | $41.44 | $42.34 | $41.44 | $41.80 | $41.19 | 1,594,700 |
| 2019-05-23 | $42.61 | $43.29 | $41.60 | $41.89 | $41.28 | 2,984,980 |
| 2019-05-22 | $43.84 | $44.50 | $42.00 | $42.65 | $42.03 | 3,611,860 |
| 2019-05-21 | $42.74 | $43.99 | $42.50 | $43.55 | $42.92 | 3,159,680 |
| 2019-05-20 | $42.71 | $43.70 | $39.70 | $42.33 | $41.71 | 3,761,310 |
| 2019-05-17 | $45.15 | $45.77 | $42.15 | $42.84 | $42.22 | 4,511,600 |
| 2019-05-16 | $45.00 | $45.20 | $43.80 | $44.76 | $44.11 | 2,410,140 |
| 2019-05-15 | $45.21 | $45.95 | $44.50 | $44.98 | $44.33 | 3,272,840 |
| 2019-05-14 | $43.87 | $45.64 | $43.70 | $44.62 | $43.97 | 3,984,100 |
| 2019-05-13 | $45.57 | $46.29 | $43.45 | $44.12 | $43.48 | 3,730,180 |
| 2019-05-10 | $44.78 | $46.90 | $42.68 | $46.50 | $45.82 | 4,127,650 |
| 2019-05-09 | $43.40 | $44.86 | $43.38 | $43.70 | $43.06 | 2,289,020 |
| 2019-05-08 | $43.60 | $45.88 | $43.00 | $44.01 | $43.37 | 2,890,640 |
| 2019-05-07 | $47.19 | $47.48 | $42.55 | $45.06 | $44.40 | 5,742,700 |
| 2019-05-06 | $49.00 | $49.05 | $47.19 | $47.19 | $46.50 | 2,563,100 |
| 2019-05-03 | $52.43 | $52.43 | $52.43 | $52.43 | $51.67 | 0 |
| 2019-05-02 | $52.43 | $52.43 | $52.43 | $52.43 | $51.67 | 0 |
| 2019-05-01 | $52.43 | $52.43 | $52.43 | $52.43 | $51.67 | 0 |
| 2019-04-30 | $52.00 | $53.49 | $51.58 | $52.43 | $51.67 | 2,852,860 |
| 2019-04-29 | $55.70 | $56.30 | $51.42 | $53.15 | $52.38 | 4,243,890 |
| 2019-04-26 | $55.00 | $56.70 | $54.28 | $55.48 | $54.67 | 3,879,550 |
| 2019-04-25 | $56.02 | $58.02 | $55.40 | $55.58 | $54.77 | 5,903,770 |
| 2019-04-24 | $54.02 | $57.00 | $54.02 | $56.58 | $55.76 | 6,459,620 |
| 2019-04-23 | $52.97 | $55.50 | $52.11 | $54.40 | $53.61 | 5,477,350 |
| 2019-04-22 | $53.21 | $55.66 | $52.89 | $52.95 | $52.18 | 3,971,600 |
| 2019-04-19 | $53.65 | $54.00 | $52.29 | $53.62 | $52.84 | 2,356,380 |
| 2019-04-18 | $54.18 | $54.88 | $53.33 | $53.63 | $52.85 | 2,813,650 |
| 2019-04-17 | $55.18 | $56.64 | $54.00 | $54.07 | $53.28 | 4,718,150 |
| 2019-04-16 | $52.12 | $55.55 | $51.74 | $55.15 | $54.35 | 5,937,790 |
| 2019-04-15 | $52.36 | $53.99 | $52.06 | $52.15 | $51.39 | 5,385,420 |
| 2019-04-12 | $52.35 | $52.43 | $50.88 | $50.96 | $50.22 | 3,222,480 |
| 2019-04-11 | $53.02 | $53.20 | $51.38 | $51.69 | $50.94 | 3,174,460 |
| 2019-04-10 | $53.72 | $53.88 | $52.48 | $53.00 | $52.23 | 2,697,200 |
| 2019-04-09 | $52.71 | $53.83 | $51.61 | $53.56 | $52.78 | 4,039,460 |
| 2019-04-08 | $51.50 | $53.87 | $51.36 | $52.50 | $51.74 | 9,165,460 |
| 2019-04-05 | $55.23 | $55.23 | $55.23 | $55.23 | $54.43 | 0 |
| 2019-04-04 | $56.29 | $56.78 | $55.11 | $55.23 | $54.43 | 3,662,540 |
| 2019-04-03 | $56.28 | $56.38 | $55.03 | $56.29 | $55.47 | 4,520,240 |
| 2019-04-02 | $58.19 | $58.49 | $56.60 | $56.61 | $55.79 | 5,280,020 |
| 2019-04-01 | $56.80 | $58.22 | $55.86 | $57.73 | $56.89 | 6,413,870 |
| 2019-03-29 | $54.09 | $56.07 | $53.88 | $55.50 | $54.69 | 5,357,230 |
| 2019-03-28 | $53.58 | $57.01 | $53.56 | $54.52 | $53.73 | 6,495,840 |
| 2019-03-27 | $53.64 | $53.98 | $52.18 | $52.90 | $52.13 | 4,548,170 |
| 2019-03-26 | $57.11 | $57.50 | $52.44 | $53.07 | $52.30 | 7,806,320 |
| 2019-03-25 | $57.06 | $58.20 | $56.79 | $56.90 | $56.07 | 3,663,610 |
| 2019-03-22 | $58.00 | $58.89 | $56.60 | $58.89 | $58.03 | 3,713,010 |
| 2019-03-21 | $57.80 | $59.13 | $57.66 | $57.81 | $56.97 | 3,865,830 |
| 2019-03-20 | $58.00 | $58.90 | $56.61 | $57.61 | $56.77 | 3,462,440 |
| 2019-03-19 | $59.00 | $60.47 | $58.01 | $58.28 | $57.43 | 3,968,820 |
| 2019-03-18 | $58.58 | $59.35 | $56.31 | $59.26 | $58.40 | 4,187,990 |
| 2019-03-15 | $58.41 | $59.49 | $57.60 | $58.09 | $57.24 | 3,413,000 |
| 2019-03-14 | $58.24 | $59.95 | $56.51 | $58.39 | $57.54 | 5,978,200 |
| 2019-03-13 | $59.95 | $61.55 | $58.20 | $59.10 | $58.24 | 6,551,070 |
| 2019-03-12 | $63.51 | $64.00 | $60.77 | $61.70 | $60.80 | 7,389,740 |
| 2019-03-11 | $59.99 | $62.48 | $59.14 | $62.18 | $61.28 | 6,894,300 |
| 2019-03-08 | $56.99 | $64.39 | $56.00 | $58.40 | $57.55 | 9,156,940 |
| 2019-03-07 | $61.00 | $61.00 | $57.66 | $59.37 | $58.51 | 8,595,580 |
| 2019-03-06 | $58.43 | $62.59 | $58.43 | $61.50 | $60.61 | 14,064,970 |
| 2019-03-05 | $54.97 | $56.99 | $54.20 | $56.90 | $56.07 | 8,411,260 |
| 2019-03-04 | $54.80 | $57.16 | $54.01 | $54.85 | $54.05 | 9,352,150 |
| 2019-03-01 | $54.78 | $55.26 | $53.30 | $54.40 | $53.61 | 5,023,450 |
| 2019-02-28 | $53.88 | $55.08 | $53.15 | $54.50 | $53.71 | 5,494,500 |
| 2019-02-27 | $54.61 | $55.60 | $53.70 | $54.08 | $53.29 | 8,196,450 |
| 2019-02-26 | $57.10 | $58.00 | $54.70 | $55.50 | $54.69 | 13,582,190 |
| 2019-02-25 | $56.50 | $58.32 | $56.40 | $58.20 | $57.35 | 15,295,270 |
| 2019-02-22 | $47.49 | $53.02 | $47.48 | $53.02 | $52.25 | 13,413,770 |
| 2019-02-21 | $45.15 | $49.58 | $45.15 | $48.20 | $47.50 | 15,572,430 |
| 2019-02-20 | $45.30 | $45.49 | $44.51 | $45.07 | $44.41 | 4,900,150 |
| 2019-02-19 | $46.46 | $46.48 | $44.97 | $45.65 | $44.99 | 7,043,000 |
| 2019-02-18 | $44.96 | $46.96 | $44.96 | $46.50 | $45.82 | 7,091,340 |
| 2019-02-15 | $44.60 | $45.27 | $44.35 | $44.70 | $44.05 | 5,422,130 |
| 2019-02-14 | $44.30 | $45.50 | $43.00 | $44.89 | $44.24 | 7,411,410 |
| 2019-02-13 | $42.35 | $44.89 | $42.20 | $44.42 | $43.77 | 9,685,470 |
| 2019-02-12 | $42.11 | $42.58 | $41.86 | $42.31 | $41.69 | 5,353,460 |
| 2019-02-11 | $40.98 | $42.45 | $40.51 | $42.44 | $41.82 | 8,670,930 |
| 2019-02-08 | $40.90 | $40.90 | $40.90 | $40.90 | $40.30 | 0 |
| 2019-02-07 | $40.90 | $40.90 | $40.90 | $40.90 | $40.30 | 0 |
| 2019-02-06 | $40.90 | $40.90 | $40.90 | $40.90 | $40.30 | 0 |
| 2019-02-05 | $40.90 | $40.90 | $40.90 | $40.90 | $40.30 | 0 |
| 2019-02-04 | $40.90 | $40.90 | $40.90 | $40.90 | $40.30 | 0 |
| 2019-02-01 | $38.63 | $40.90 | $38.48 | $40.90 | $40.30 | 8,184,580 |
| 2019-01-31 | $37.93 | $38.85 | $37.65 | $38.29 | $37.73 | 5,038,980 |
| 2019-01-30 | $37.71 | $38.45 | $37.50 | $37.75 | $37.20 | 3,035,570 |
| 2019-01-29 | $38.65 | $38.68 | $37.45 | $37.89 | $37.34 | 4,257,770 |
| 2019-01-28 | $39.01 | $39.66 | $38.20 | $38.67 | $38.11 | 5,511,850 |
| 2019-01-25 | $38.88 | $38.88 | $37.71 | $38.10 | $37.55 | 5,695,350 |
| 2019-01-24 | $38.38 | $39.19 | $37.65 | $38.97 | $38.40 | 4,521,710 |
| 2019-01-23 | $38.74 | $38.87 | $37.96 | $38.25 | $37.69 | 3,119,780 |
| 2019-01-22 | $39.82 | $40.27 | $38.60 | $38.73 | $38.17 | 5,370,370 |
| 2019-01-21 | $40.25 | $41.29 | $39.62 | $40.24 | $39.65 | 5,454,980 |
| 2019-01-18 | $40.32 | $40.54 | $38.90 | $39.82 | $39.24 | 3,845,470 |
| 2019-01-17 | $40.70 | $40.75 | $39.95 | $40.08 | $39.50 | 2,524,460 |
| 2019-01-16 | $40.70 | $41.45 | $40.38 | $40.82 | $40.23 | 2,397,340 |
| 2019-01-15 | $40.15 | $40.87 | $39.75 | $40.73 | $40.14 | 2,920,980 |
| 2019-01-14 | $41.49 | $41.49 | $40.00 | $40.32 | $39.73 | 3,000,650 |
| 2019-01-11 | $41.30 | $42.24 | $41.20 | $41.60 | $40.99 | 4,889,950 |
| 2019-01-10 | $40.10 | $41.80 | $39.98 | $40.86 | $40.27 | 4,987,790 |
| 2019-01-09 | $39.88 | $41.25 | $39.62 | $40.10 | $39.52 | 4,913,320 |
| 2019-01-08 | $40.88 | $40.88 | $39.39 | $39.91 | $39.33 | 3,158,060 |
| 2019-01-07 | $39.66 | $40.77 | $39.65 | $40.32 | $39.73 | 4,147,550 |
| 2019-01-04 | $37.49 | $39.33 | $37.31 | $39.31 | $38.74 | 3,453,010 |
| 2019-01-03 | $40.40 | $40.40 | $37.90 | $38.20 | $37.64 | 4,961,920 |
| 2019-01-02 | $40.48 | $41.63 | $40.10 | $40.28 | $39.69 | 3,369,420 |
| 2019-01-01 | $40.69 | $40.69 | $40.69 | $40.69 | $40.10 | 0 |
| 2018-12-31 | $40.69 | $40.69 | $40.69 | $40.69 | $40.10 | 0 |
| 2018-12-28 | $41.65 | $41.85 | $39.86 | $40.69 | $40.10 | 3,676,040 |
| 2018-12-27 | $42.75 | $42.88 | $41.50 | $41.69 | $41.08 | 3,506,280 |
| 2018-12-26 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2018-12-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2018-12-24 | $40.49 | $42.23 | $40.15 | $42.00 | $41.39 | 4,057,360 |
| 2018-12-21 | $40.82 | $41.25 | $39.81 | $40.50 | $39.91 | 3,026,750 |
| 2018-12-20 | $41.00 | $41.51 | $40.68 | $41.16 | $40.56 | 2,423,410 |
| 2018-12-19 | $41.87 | $42.40 | $40.80 | $41.05 | $40.45 | 2,387,930 |
| 2018-12-18 | $42.51 | $43.11 | $41.60 | $41.79 | $41.18 | 2,731,980 |
| 2018-12-17 | $43.02 | $43.50 | $42.51 | $42.82 | $42.20 | 2,949,660 |
| 2018-12-14 | $44.60 | $44.86 | $43.00 | $43.35 | $42.72 | 3,872,460 |
| 2018-12-13 | $43.97 | $45.20 | $43.68 | $44.90 | $44.25 | 5,251,770 |
| 2018-12-12 | $44.61 | $44.98 | $43.33 | $43.92 | $43.28 | 2,563,420 |
| 2018-12-11 | $43.48 | $44.46 | $43.33 | $44.08 | $43.44 | 3,938,140 |
| 2018-12-10 | $42.70 | $43.78 | $42.05 | $42.99 | $42.36 | 3,301,870 |
| 2018-12-07 | $42.87 | $43.58 | $42.70 | $43.00 | $42.37 | 3,186,720 |
| 2018-12-06 | $43.30 | $43.68 | $42.01 | $42.30 | $41.68 | 9,371,170 |
| 2018-12-05 | $45.00 | $45.91 | $44.87 | $45.21 | $44.55 | 4,615,190 |
| 2018-12-04 | $46.40 | $46.64 | $45.77 | $46.12 | $45.45 | 4,935,130 |
| 2018-12-03 | $47.55 | $47.88 | $45.77 | $46.62 | $45.94 | 11,062,150 |
| 2018-11-30 | $42.50 | $44.20 | $42.20 | $43.97 | $43.33 | 4,190,760 |
| 2018-11-29 | $45.20 | $45.37 | $42.50 | $42.50 | $41.88 | 6,238,970 |
| 2018-11-28 | $44.20 | $45.09 | $42.83 | $44.73 | $44.08 | 6,368,590 |
| 2018-11-27 | $43.80 | $44.40 | $43.48 | $43.96 | $43.32 | 4,785,110 |
| 2018-11-26 | $42.75 | $43.76 | $42.68 | $43.36 | $42.73 | 3,846,520 |
| 2018-11-23 | $44.49 | $44.68 | $42.60 | $42.97 | $42.34 | 6,229,200 |
| 2018-11-22 | $44.65 | $45.24 | $44.06 | $44.48 | $43.83 | 3,465,740 |
| 2018-11-21 | $43.88 | $45.20 | $43.75 | $44.60 | $43.95 | 6,054,020 |
| 2018-11-20 | $47.01 | $47.01 | $44.00 | $44.98 | $44.33 | 9,338,580 |
| 2018-11-19 | $48.58 | $49.11 | $47.40 | $48.20 | $47.50 | 4,369,290 |
| 2018-11-16 | $47.32 | $49.39 | $46.75 | $48.51 | $47.80 | 6,924,390 |
| 2018-11-15 | $46.40 | $47.40 | $45.89 | $47.32 | $46.63 | 6,501,610 |
| 2018-11-14 | $46.31 | $47.70 | $45.85 | $46.40 | $45.72 | 6,593,720 |
| 2018-11-13 | $44.51 | $47.58 | $44.25 | $46.32 | $45.65 | 10,873,580 |
| 2018-11-12 | $43.15 | $45.68 | $42.90 | $45.00 | $44.35 | 8,588,650 |
| 2018-11-09 | $42.05 | $44.48 | $42.05 | $43.17 | $42.54 | 7,869,090 |
| 2018-11-08 | $45.00 | $45.20 | $42.37 | $42.60 | $41.98 | 8,506,880 |
| 2018-11-07 | $43.90 | $47.00 | $43.18 | $44.62 | $43.97 | 9,992,150 |
| 2018-11-06 | $43.67 | $44.50 | $42.31 | $44.35 | $43.70 | 7,134,540 |
| 2018-11-05 | $43.13 | $45.40 | $42.33 | $43.52 | $42.89 | 14,605,980 |
| 2018-11-02 | $42.00 | $42.90 | $41.11 | $42.90 | $42.28 | 10,820,410 |
| 2018-11-01 | $38.12 | $39.93 | $38.12 | $39.00 | $38.43 | 6,413,530 |
| 2018-10-31 | $38.47 | $38.87 | $37.38 | $37.98 | $37.43 | 5,351,560 |
| 2018-10-30 | $40.30 | $40.30 | $36.51 | $38.26 | $37.70 | 7,745,500 |
| 2018-10-29 | $39.79 | $41.20 | $39.73 | $40.49 | $39.90 | 3,458,540 |
| 2018-10-26 | $41.01 | $41.69 | $39.80 | $39.90 | $39.32 | 3,937,950 |
| 2018-10-25 | $39.30 | $40.76 | $38.88 | $40.40 | $39.81 | 4,730,940 |
| 2018-10-24 | $41.15 | $41.95 | $40.45 | $40.77 | $40.18 | 3,615,580 |
| 2018-10-23 | $42.34 | $43.16 | $40.94 | $41.51 | $40.91 | 5,209,840 |
| 2018-10-22 | $40.40 | $42.95 | $39.95 | $42.76 | $42.14 | 7,273,030 |
| 2018-10-19 | $36.97 | $39.59 | $36.60 | $39.59 | $39.01 | 5,145,750 |
| 2018-10-18 | $38.17 | $38.90 | $37.52 | $37.95 | $37.40 | 2,975,110 |
| 2018-10-17 | $38.98 | $39.43 | $37.18 | $38.84 | $38.27 | 4,223,630 |
| 2018-10-16 | $38.21 | $39.28 | $37.80 | $38.07 | $37.52 | 2,929,060 |
| 2018-10-15 | $38.70 | $39.98 | $38.20 | $38.61 | $38.05 | 4,594,530 |
| 2018-10-12 | $37.74 | $38.99 | $36.25 | $38.50 | $37.94 | 5,712,510 |
| 2018-10-11 | $39.44 | $40.07 | $37.50 | $38.20 | $37.64 | 6,070,340 |
| 2018-10-10 | $44.28 | $44.79 | $39.68 | $41.53 | $40.93 | 7,088,510 |
| 2018-10-09 | $44.77 | $45.44 | $43.27 | $44.03 | $43.39 | 4,940,060 |
| 2018-10-08 | $41.18 | $45.40 | $41.18 | $44.19 | $43.55 | 9,329,150 |
| 2018-10-05 | $43.30 | $43.30 | $43.30 | $43.30 | $42.67 | 0 |
| 2018-10-04 | $43.30 | $43.30 | $43.30 | $43.30 | $42.67 | 0 |
| 2018-10-03 | $43.30 | $43.30 | $43.30 | $43.30 | $42.67 | 0 |
| 2018-10-02 | $43.30 | $43.30 | $43.30 | $43.30 | $42.67 | 0 |
| 2018-10-01 | $43.30 | $43.30 | $43.30 | $43.30 | $42.67 | 0 |
| 2018-09-28 | $42.70 | $43.32 | $41.59 | $43.30 | $42.67 | 3,727,770 |
| 2018-09-27 | $44.52 | $44.62 | $42.52 | $42.57 | $41.95 | 5,210,770 |
| 2018-09-26 | $43.61 | $44.80 | $43.03 | $44.29 | $43.65 | 6,011,730 |
| 2018-09-25 | $43.35 | $43.98 | $42.56 | $43.92 | $43.28 | 4,506,200 |
| 2018-09-24 | $43.51 | $43.51 | $43.51 | $43.51 | $42.88 | 0 |
| 2018-09-21 | $43.37 | $43.66 | $41.10 | $43.51 | $42.88 | 5,887,920 |
| 2018-09-20 | $42.94 | $44.27 | $42.00 | $42.82 | $42.20 | 5,715,290 |
| 2018-09-19 | $41.95 | $43.87 | $40.90 | $42.51 | $41.89 | 7,981,210 |
| 2018-09-18 | $42.60 | $43.09 | $39.72 | $42.44 | $41.82 | 8,873,020 |
| 2018-09-17 | $42.87 | $44.65 | $42.76 | $43.40 | $42.77 | 5,149,140 |
| 2018-09-14 | $45.18 | $45.45 | $42.80 | $42.94 | $42.32 | 4,993,820 |
| 2018-09-13 | $44.20 | $45.90 | $43.55 | $44.10 | $43.46 | 10,473,750 |
| 2018-09-12 | $41.29 | $43.30 | $40.88 | $42.06 | $41.45 | 7,069,340 |
| 2018-09-11 | $39.46 | $41.29 | $39.32 | $40.68 | $40.09 | 6,522,710 |
| 2018-09-10 | $43.70 | $43.80 | $39.16 | $39.16 | $38.59 | 10,188,110 |
| 2018-09-07 | $44.92 | $45.58 | $43.05 | $43.51 | $42.88 | 6,553,350 |
| 2018-09-06 | $43.76 | $45.54 | $43.70 | $44.25 | $43.61 | 4,820,700 |
| 2018-09-05 | $45.58 | $46.05 | $44.01 | $44.11 | $43.47 | 5,778,010 |
| 2018-09-04 | $44.98 | $46.47 | $44.60 | $46.00 | $45.33 | 6,284,940 |
| 2018-09-03 | $46.00 | $46.00 | $43.10 | $44.96 | $44.31 | 8,660,030 |
| 2018-08-31 | $50.24 | $50.30 | $46.00 | $46.30 | $45.63 | 10,425,740 |
| 2018-08-30 | $52.70 | $52.89 | $49.88 | $50.50 | $49.77 | 9,239,640 |
| 2018-08-29 | $54.19 | $54.70 | $52.61 | $52.88 | $52.11 | 5,995,000 |
| 2018-08-28 | $53.00 | $56.00 | $52.40 | $54.01 | $53.22 | 10,052,300 |
| 2018-08-27 | $47.88 | $52.02 | $47.78 | $52.02 | $51.26 | 8,001,780 |
| 2018-08-24 | $48.74 | $48.97 | $46.85 | $47.29 | $46.60 | 3,386,810 |
| 2018-08-23 | $46.80 | $49.49 | $46.80 | $48.80 | $48.09 | 5,365,150 |
| 2018-08-22 | $49.52 | $49.52 | $47.02 | $47.11 | $46.42 | 3,622,530 |
| 2018-08-21 | $50.40 | $50.68 | $48.80 | $49.53 | $48.81 | 3,490,700 |
| 2018-08-20 | $50.26 | $50.40 | $47.01 | $49.90 | $49.17 | 4,498,450 |
| 2018-08-17 | $49.26 | $51.25 | $48.91 | $49.00 | $48.29 | 5,581,210 |
| 2018-08-16 | $46.19 | $49.22 | $45.88 | $48.53 | $47.82 | 4,518,000 |
| 2018-08-15 | $49.24 | $49.67 | $47.15 | $47.28 | $46.59 | 3,099,760 |
| 2018-08-14 | $49.64 | $50.93 | $48.67 | $49.72 | $49.00 | 3,165,970 |
| 2018-08-13 | $47.59 | $50.40 | $47.02 | $49.76 | $49.04 | 5,764,510 |
| 2018-08-10 | $47.56 | $48.80 | $46.54 | $48.18 | $47.48 | 4,511,170 |
| 2018-08-09 | $45.60 | $48.63 | $43.77 | $47.57 | $46.88 | 5,936,650 |
| 2018-08-08 | $45.50 | $47.64 | $44.33 | $45.31 | $44.65 | 5,466,600 |
| 2018-08-07 | $43.67 | $45.00 | $42.70 | $44.42 | $43.77 | 3,339,390 |
| 2018-08-06 | $44.23 | $44.79 | $42.36 | $43.44 | $42.81 | 3,986,670 |
| 2018-08-03 | $46.19 | $46.77 | $42.68 | $44.95 | $44.30 | 6,385,890 |
| 2018-08-02 | $51.03 | $51.25 | $45.79 | $46.10 | $45.43 | 8,305,420 |
| 2018-08-01 | $51.50 | $53.76 | $50.70 | $50.88 | $50.14 | 4,629,140 |
| 2018-07-31 | $54.00 | $54.00 | $51.68 | $51.96 | $51.20 | 4,012,720 |
| 2018-07-30 | $61.20 | $61.34 | $54.00 | $54.00 | $53.21 | 5,455,830 |
| 2018-07-27 | $58.10 | $61.06 | $57.78 | $60.00 | $59.13 | 5,456,930 |
| 2018-07-26 | $61.85 | $61.90 | $57.50 | $57.92 | $57.08 | 4,669,260 |
| 2018-07-25 | $61.65 | $63.33 | $60.88 | $61.30 | $60.41 | 3,782,830 |
| 2018-07-24 | $60.75 | $63.55 | $59.52 | $61.83 | $60.93 | 3,851,760 |
| 2018-07-23 | $58.95 | $62.33 | $58.32 | $60.73 | $59.85 | 5,510,900 |
| 2018-07-20 | $58.48 | $58.98 | $56.01 | $57.99 | $57.15 | 3,473,350 |
| 2018-07-19 | $58.20 | $58.91 | $56.67 | $58.50 | $57.65 | 3,061,490 |
| 2018-07-18 | $58.97 | $60.50 | $57.08 | $57.17 | $56.34 | 3,402,960 |
| 2018-07-17 | $59.60 | $59.66 | $57.21 | $58.79 | $57.93 | 3,013,730 |
| 2018-07-16 | $57.00 | $60.38 | $57.00 | $57.79 | $56.95 | 5,433,370 |
| 2018-07-13 | $52.90 | $57.77 | $52.51 | $56.57 | $55.75 | 6,680,410 |
| 2018-07-12 | $48.39 | $53.29 | $48.39 | $52.60 | $51.83 | 5,550,300 |
| 2018-07-11 | $54.94 | $55.00 | $51.08 | $51.08 | $50.34 | 3,311,170 |
| 2018-07-10 | $57.74 | $57.90 | $55.70 | $56.80 | $55.94 | 1,987,190 |
| 2018-07-09 | $55.02 | $56.47 | $55.02 | $56.00 | $55.15 | 2,373,060 |
| 2018-07-06 | $53.00 | $56.17 | $52.80 | $54.15 | $53.33 | 2,852,050 |
| 2018-07-05 | $56.98 | $57.41 | $53.80 | $53.98 | $53.16 | 2,170,440 |
| 2018-07-04 | $58.12 | $59.18 | $56.70 | $56.98 | $56.12 | 2,326,120 |
| 2018-07-03 | $60.01 | $60.50 | $54.04 | $58.85 | $57.96 | 4,935,270 |
| 2018-07-02 | $60.70 | $62.49 | $58.74 | $60.00 | $59.09 | 2,859,590 |
| 2018-06-29 | $57.98 | $60.88 | $56.80 | $60.04 | $59.13 | 2,539,910 |
| 2018-06-28 | $58.70 | $59.89 | $57.62 | $58.09 | $57.21 | 1,753,360 |
| 2018-06-27 | $61.26 | $61.36 | $57.38 | $59.02 | $58.13 | 2,419,540 |
| 2018-06-26 | $56.78 | $61.35 | $56.06 | $61.26 | $60.33 | 2,071,990 |
| 2018-06-25 | $57.87 | $58.98 | $57.21 | $57.27 | $56.40 | 1,439,260 |
| 2018-06-22 | $56.45 | $59.00 | $56.00 | $57.83 | $56.96 | 1,853,370 |
| 2018-06-21 | $61.16 | $61.90 | $55.66 | $56.51 | $55.66 | 2,541,980 |
| 2018-06-20 | $60.10 | $62.49 | $60.10 | $61.00 | $60.08 | 1,289,490 |
| 2018-06-19 | $66.00 | $66.90 | $60.57 | $60.57 | $59.65 | 2,153,680 |
| 2018-06-18 | $67.30 | $67.30 | $67.30 | $67.30 | $66.28 | 0 |
| 2018-06-15 | $66.40 | $68.46 | $66.33 | $67.30 | $66.28 | 1,469,030 |
| 2018-06-14 | $67.40 | $69.39 | $67.11 | $67.99 | $66.96 | 1,413,300 |
| 2018-06-13 | $68.35 | $71.10 | $66.48 | $67.40 | $66.38 | 1,270,390 |
| 2018-06-12 | $68.15 | $69.47 | $66.61 | $68.73 | $67.69 | 1,393,040 |
| 2018-06-11 | $70.00 | $70.00 | $67.52 | $68.25 | $67.22 | 2,169,530 |
| 2018-06-08 | $70.41 | $72.88 | $69.89 | $70.71 | $69.64 | 1,771,060 |
| 2018-06-07 | $71.20 | $72.10 | $69.67 | $70.41 | $69.34 | 1,012,340 |
| 2018-06-06 | $72.00 | $72.80 | $70.01 | $71.15 | $70.07 | 1,486,540 |
| 2018-06-05 | $72.03 | $73.99 | $71.22 | $71.93 | $70.84 | 1,220,800 |
| 2018-06-04 | $70.13 | $72.50 | $69.83 | $71.99 | $70.90 | 1,172,600 |
| 2018-06-01 | $71.79 | $71.80 | $69.39 | $69.80 | $68.74 | 756,440 |
| 2018-05-31 | $69.50 | $71.89 | $69.50 | $71.80 | $70.71 | 1,087,580 |
| 2018-05-30 | $71.95 | $71.95 | $68.40 | $69.20 | $68.15 | 2,218,330 |
| 2018-05-29 | $74.68 | $76.28 | $73.09 | $75.15 | $74.01 | 1,349,930 |
| 2018-05-28 | $72.80 | $74.38 | $72.05 | $73.74 | $72.62 | 966,710 |
| 2018-05-25 | $74.86 | $75.63 | $72.61 | $73.10 | $71.99 | 936,340 |
| 2018-05-24 | $76.60 | $77.38 | $74.00 | $74.60 | $73.47 | 1,213,230 |
| 2018-05-23 | $77.00 | $78.48 | $76.50 | $77.12 | $75.95 | 1,523,130 |
| 2018-05-22 | $75.20 | $79.64 | $75.20 | $78.50 | $77.31 | 2,700,010 |
| 2018-05-21 | $75.10 | $78.00 | $75.10 | $75.86 | $74.71 | 2,262,380 |
| 2018-05-18 | $72.16 | $74.53 | $72.10 | $73.77 | $72.65 | 797,880 |
| 2018-05-17 | $73.80 | $73.96 | $71.52 | $73.37 | $72.26 | 1,421,370 |
| 2018-05-16 | $75.44 | $76.00 | $73.60 | $74.18 | $73.06 | 2,464,840 |
| 2018-05-15 | $70.05 | $77.33 | $69.80 | $77.01 | $75.85 | 3,833,260 |
| 2018-05-14 | $72.11 | $73.70 | $70.00 | $70.30 | $69.24 | 2,740,480 |
| 2018-05-11 | $68.55 | $68.55 | $66.20 | $67.00 | $65.99 | 1,583,020 |
| 2018-05-10 | $69.15 | $69.80 | $67.52 | $68.55 | $67.51 | 979,350 |
| 2018-05-09 | $68.48 | $69.77 | $68.48 | $69.25 | $68.20 | 864,320 |
| 2018-05-08 | $67.71 | $69.01 | $66.72 | $69.00 | $67.96 | 1,874,170 |
| 2018-05-07 | $65.45 | $68.96 | $65.45 | $67.70 | $66.68 | 1,565,430 |
| 2018-05-04 | $68.17 | $70.49 | $66.05 | $66.45 | $65.44 | 3,214,650 |
| 2018-05-03 | $65.40 | $70.33 | $61.40 | $69.94 | $68.88 | 2,799,410 |
| 2018-05-02 | $65.45 | $67.00 | $64.72 | $65.40 | $64.41 | 1,159,860 |
| 2018-05-01 | $65.43 | $65.43 | $65.43 | $65.43 | $64.44 | 0 |
| 2018-04-30 | $65.43 | $65.43 | $65.43 | $65.43 | $64.44 | 0 |
| 2018-04-27 | $66.38 | $66.59 | $63.13 | $65.43 | $64.44 | 1,937,220 |
| 2018-04-26 | $67.56 | $67.56 | $63.45 | $65.00 | $64.02 | 2,091,380 |
| 2018-04-25 | $68.59 | $69.99 | $67.03 | $68.25 | $67.22 | 1,845,350 |
| 2018-04-24 | $62.93 | $68.18 | $62.93 | $68.18 | $67.15 | 2,812,390 |
| 2018-04-23 | $67.94 | $68.37 | $60.17 | $61.98 | $61.04 | 3,337,880 |
| 2018-04-20 | $69.50 | $69.80 | $66.83 | $66.85 | $65.84 | 1,549,920 |
| 2018-04-19 | $69.00 | $71.27 | $68.00 | $69.90 | $68.84 | 1,734,480 |
| 2018-04-18 | $69.10 | $72.10 | $64.67 | $69.20 | $68.15 | 4,700,170 |
| 2018-04-17 | $81.30 | $82.00 | $71.28 | $71.28 | $70.20 | 5,032,860 |
| 2018-04-16 | $76.00 | $81.69 | $76.00 | $79.20 | $78.00 | 3,280,480 |
| 2018-04-13 | $77.97 | $77.97 | $76.00 | $76.00 | $74.85 | 861,080 |
| 2018-04-12 | $77.80 | $78.35 | $76.80 | $77.28 | $76.11 | 739,900 |
| 2018-04-11 | $77.41 | $78.90 | $76.45 | $77.89 | $76.71 | 1,495,950 |
| 2018-04-10 | $78.65 | $78.65 | $76.00 | $77.42 | $76.25 | 2,194,280 |
| 2018-04-09 | $79.15 | $80.00 | $76.33 | $78.71 | $77.52 | 1,444,840 |
| 2018-04-06 | $77.85 | $77.85 | $77.85 | $77.85 | $76.67 | 0 |
| 2018-04-05 | $77.85 | $77.85 | $77.85 | $77.85 | $76.67 | 0 |
| 2018-04-04 | $76.00 | $80.32 | $76.00 | $77.85 | $76.67 | 3,204,730 |
| 2018-04-03 | $73.72 | $75.67 | $73.14 | $74.01 | $72.89 | 1,108,190 |
| 2018-04-02 | $76.55 | $78.49 | $74.41 | $75.23 | $74.09 | 2,787,620 |
| 2018-03-30 | $72.40 | $77.08 | $72.40 | $76.35 | $75.20 | 2,980,290 |
| 2018-03-29 | $70.51 | $72.85 | $70.51 | $71.80 | $70.71 | 2,361,860 |
| 2018-03-28 | $72.12 | $74.40 | $70.20 | $70.20 | $69.14 | 1,684,080 |
| 2018-03-27 | $74.98 | $76.20 | $73.02 | $74.00 | $72.88 | 3,439,660 |
| 2018-03-26 | $71.00 | $77.00 | $66.50 | $76.08 | $74.93 | 4,007,570 |
| 2018-03-23 | $71.00 | $76.70 | $71.00 | $72.89 | $71.79 | 2,160,370 |
| 2018-03-22 | $78.62 | $78.85 | $77.00 | $77.30 | $76.13 | 1,053,910 |
| 2018-03-21 | $80.55 | $80.55 | $78.60 | $79.04 | $77.84 | 2,044,000 |
| 2018-03-20 | $78.66 | $80.39 | $78.05 | $80.00 | $78.79 | 1,088,740 |
| 2018-03-19 | $78.80 | $79.00 | $77.66 | $79.00 | $77.80 | 771,950 |
| 2018-03-16 | $75.73 | $79.88 | $75.26 | $78.70 | $77.51 | 1,575,760 |
| 2018-03-15 | $75.45 | $76.78 | $73.80 | $76.40 | $75.24 | 851,360 |
| 2018-03-14 | $76.02 | $76.98 | $75.06 | $75.30 | $74.16 | 1,109,390 |
| 2018-03-13 | $79.00 | $79.02 | $76.03 | $76.19 | $75.04 | 1,157,770 |
| 2018-03-12 | $75.95 | $79.98 | $75.70 | $77.51 | $76.34 | 2,023,000 |
| 2018-03-09 | $75.49 | $76.99 | $74.51 | $75.49 | $74.35 | 1,525,450 |
| 2018-03-08 | $73.80 | $76.15 | $73.80 | $75.66 | $74.52 | 1,968,100 |
| 2018-03-07 | $71.25 | $75.00 | $71.25 | $73.09 | $71.98 | 1,571,050 |
| 2018-03-06 | $71.08 | $72.50 | $70.50 | $71.01 | $69.94 | 1,419,320 |
| 2018-03-05 | $72.40 | $72.85 | $69.03 | $72.19 | $71.10 | 1,614,070 |
| 2018-03-02 | $70.99 | $76.50 | $69.86 | $71.80 | $70.71 | 2,607,040 |
| 2018-03-01 | $69.08 | $70.92 | $67.97 | $69.85 | $68.79 | 1,625,560 |
| 2018-02-28 | $68.90 | $70.45 | $67.51 | $69.77 | $68.71 | 1,186,840 |
| 2018-02-27 | $69.98 | $70.77 | $67.13 | $69.45 | $68.40 | 2,842,110 |
| 2018-02-26 | $66.25 | $70.57 | $66.22 | $69.90 | $68.84 | 2,217,870 |
| 2018-02-23 | $64.21 | $66.19 | $64.21 | $66.19 | $65.19 | 1,481,810 |
| 2018-02-22 | $61.60 | $64.98 | $61.60 | $64.65 | $63.67 | 1,737,110 |
| 2018-02-21 | $61.25 | $61.25 | $61.25 | $61.25 | $60.32 | 0 |
| 2018-02-20 | $61.25 | $61.25 | $61.25 | $61.25 | $60.32 | 0 |
| 2018-02-19 | $61.25 | $61.25 | $61.25 | $61.25 | $60.32 | 0 |
| 2018-02-16 | $61.25 | $61.25 | $61.25 | $61.25 | $60.32 | 0 |
| 2018-02-15 | $61.25 | $61.25 | $61.25 | $61.25 | $60.32 | 0 |
| 2018-02-14 | $60.75 | $61.30 | $60.22 | $61.25 | $60.32 | 448,570 |
| 2018-02-13 | $61.03 | $62.05 | $60.20 | $60.70 | $59.78 | 903,710 |
| 2018-02-12 | $59.37 | $62.96 | $59.35 | $61.01 | $60.09 | 2,077,970 |
| 2018-02-09 | $57.22 | $60.00 | $57.22 | $59.37 | $58.47 | 1,869,620 |
| 2018-02-08 | $55.59 | $59.40 | $55.10 | $58.99 | $58.10 | 2,037,000 |
| 2018-02-07 | $57.99 | $58.50 | $54.10 | $55.60 | $54.76 | 2,085,420 |
| 2018-02-06 | $55.20 | $57.98 | $55.20 | $56.91 | $56.05 | 1,381,360 |
| 2018-02-05 | $58.77 | $60.60 | $57.95 | $58.80 | $57.91 | 1,292,070 |
| 2018-02-02 | $58.30 | $61.30 | $58.00 | $60.62 | $59.70 | 1,255,310 |
| 2018-02-01 | $58.90 | $61.00 | $58.01 | $58.30 | $57.42 | 1,108,080 |
| 2018-01-31 | $60.08 | $61.79 | $59.12 | $59.53 | $58.63 | 986,270 |
| 2018-01-30 | $58.15 | $61.39 | $58.08 | $61.20 | $60.27 | 1,042,180 |
| 2018-01-29 | $65.00 | $65.00 | $57.58 | $59.45 | $58.55 | 3,350,820 |
| 2018-01-26 | $63.51 | $64.80 | $63.51 | $63.84 | $62.87 | 942,940 |
| 2018-01-25 | $65.60 | $66.00 | $63.25 | $64.15 | $63.18 | 2,907,930 |
| 2018-01-24 | $59.60 | $64.92 | $58.48 | $64.54 | $63.56 | 2,840,290 |
| 2018-01-23 | $58.09 | $59.75 | $58.08 | $59.50 | $58.60 | 1,346,640 |
| 2018-01-22 | $59.61 | $60.00 | $58.08 | $59.20 | $58.30 | 1,524,840 |
| 2018-01-19 | $59.70 | $60.50 | $59.06 | $59.25 | $58.35 | 782,890 |
| 2018-01-18 | $58.81 | $61.10 | $57.88 | $59.70 | $58.80 | 1,203,730 |
| 2018-01-17 | $59.70 | $60.22 | $58.88 | $59.61 | $58.71 | 1,929,400 |
| 2018-01-16 | $61.58 | $61.58 | $59.04 | $59.20 | $58.30 | 2,574,580 |
| 2018-01-15 | $61.80 | $62.58 | $60.32 | $61.06 | $60.14 | 1,438,830 |
| 2018-01-12 | $60.88 | $62.88 | $60.88 | $61.72 | $60.79 | 1,653,200 |
| 2018-01-11 | $60.70 | $62.20 | $60.23 | $61.61 | $60.68 | 1,389,550 |
| 2018-01-10 | $59.98 | $63.15 | $59.75 | $61.39 | $60.46 | 3,787,830 |
| 2018-01-09 | $57.90 | $59.79 | $57.52 | $59.42 | $58.52 | 2,320,590 |
| 2018-01-08 | $58.49 | $58.50 | $56.58 | $56.90 | $56.04 | 3,017,370 |
| 2018-01-05 | $57.90 | $59.50 | $56.87 | $57.45 | $56.58 | 2,745,010 |
| 2018-01-04 | $58.11 | $58.73 | $56.72 | $57.66 | $56.79 | 2,111,170 |
| 2018-01-03 | $59.01 | $59.58 | $57.90 | $58.70 | $57.81 | 1,281,230 |
| 2018-01-02 | $58.60 | $59.00 | $57.18 | $58.78 | $57.89 | 891,760 |
| 2018-01-01 | $58.50 | $58.50 | $58.50 | $58.50 | $57.62 | 0 |
| 2017-12-29 | $57.68 | $59.30 | $57.68 | $58.50 | $57.62 | 1,255,070 |
| 2017-12-28 | $58.15 | $59.97 | $58.00 | $58.76 | $57.87 | 2,197,720 |
| 2017-12-27 | $58.11 | $59.50 | $56.70 | $58.00 | $57.12 | 1,766,620 |
| 2017-12-26 | $57.00 | $59.28 | $57.00 | $58.71 | $57.82 | 1,698,090 |
| 2017-12-25 | $56.79 | $57.94 | $56.63 | $57.60 | $56.73 | 2,175,920 |
| 2017-12-22 | $57.01 | $58.19 | $56.00 | $56.30 | $55.45 | 2,254,450 |
| 2017-12-21 | $58.00 | $58.52 | $56.00 | $57.90 | $57.02 | 2,304,220 |
| 2017-12-20 | $56.98 | $59.97 | $56.90 | $57.79 | $56.92 | 3,750,060 |
| 2017-12-19 | $54.82 | $57.88 | $54.45 | $57.87 | $56.99 | 4,072,700 |
| 2017-12-18 | $54.60 | $56.05 | $52.52 | $54.36 | $53.54 | 3,644,570 |
| 2017-12-15 | $53.78 | $55.50 | $52.80 | $54.52 | $53.70 | 3,349,520 |
| 2017-12-14 | $53.99 | $55.50 | $52.62 | $53.30 | $52.49 | 3,096,590 |
| 2017-12-13 | $52.75 | $54.88 | $52.01 | $54.60 | $53.77 | 4,258,390 |
| 2017-12-12 | $54.88 | $54.88 | $51.50 | $52.60 | $51.80 | 7,220,650 |
| 2017-12-11 | $50.00 | $52.65 | $49.50 | $52.65 | $51.85 | 7,139,170 |
| 2017-12-08 | $45.78 | $50.50 | $45.50 | $47.86 | $47.14 | 3,718,610 |
| 2017-12-07 | $43.99 | $46.37 | $43.99 | $46.00 | $45.30 | 2,557,400 |
| 2017-12-06 | $44.25 | $44.79 | $43.19 | $44.25 | $43.58 | 1,404,020 |
| 2017-12-05 | $45.25 | $45.69 | $44.04 | $44.28 | $43.61 | 1,379,320 |
| 2017-12-04 | $44.00 | $46.28 | $44.00 | $44.90 | $44.22 | 2,217,260 |
| 2017-12-01 | $42.50 | $45.03 | $42.08 | $44.41 | $43.74 | 1,759,380 |
| 2017-11-30 | $42.06 | $43.11 | $42.06 | $42.70 | $42.05 | 2,131,030 |
| 2017-11-29 | $44.80 | $45.21 | $42.50 | $42.60 | $41.96 | 2,841,100 |
| 2017-11-28 | $44.80 | $45.22 | $44.00 | $44.80 | $44.12 | 1,668,920 |
| 2017-11-27 | $44.95 | $45.70 | $43.98 | $44.81 | $44.13 | 1,729,360 |
| 2017-11-24 | $45.09 | $46.47 | $44.95 | $45.13 | $44.45 | 1,433,150 |
| 2017-11-23 | $46.20 | $46.55 | $45.50 | $45.59 | $44.90 | 1,188,810 |
| 2017-11-22 | $47.50 | $47.97 | $45.80 | $46.60 | $45.90 | 1,682,110 |
| 2017-11-21 | $47.50 | $49.20 | $46.28 | $47.68 | $46.96 | 3,023,370 |
| 2017-11-20 | $45.50 | $47.85 | $44.03 | $47.46 | $46.74 | 2,246,290 |
| 2017-11-17 | $46.30 | $46.83 | $45.63 | $45.72 | $45.03 | 1,607,140 |
| 2017-11-16 | $47.51 | $47.91 | $45.91 | $46.30 | $45.60 | 2,658,520 |
| 2017-11-15 | $48.10 | $49.49 | $47.79 | $47.79 | $47.07 | 1,782,300 |
| 2017-11-14 | $50.19 | $50.19 | $48.27 | $48.30 | $47.57 | 2,456,000 |
| 2017-11-13 | $50.92 | $52.12 | $46.88 | $50.40 | $49.64 | 4,665,250 |
| 2017-11-10 | $48.21 | $51.00 | $48.21 | $50.92 | $50.15 | 4,447,720 |
| 2017-11-09 | $48.48 | $48.79 | $45.88 | $48.60 | $47.86 | 2,208,520 |
| 2017-11-08 | $48.96 | $50.00 | $47.80 | $47.86 | $47.14 | 1,085,390 |
| 2017-11-07 | $46.60 | $48.40 | $45.60 | $48.19 | $47.46 | 1,795,240 |
| 2017-11-06 | $45.05 | $47.10 | $44.50 | $46.60 | $45.90 | 2,523,590 |
| 2017-11-03 | $48.00 | $48.00 | $44.96 | $45.56 | $44.87 | 3,855,130 |
| 2017-11-02 | $47.20 | $48.26 | $47.20 | $47.60 | $46.88 | 846,820 |
| 2017-11-01 | $48.33 | $48.40 | $47.30 | $47.76 | $47.04 | 1,311,420 |
| 2017-10-31 | $47.45 | $48.53 | $46.61 | $48.52 | $47.79 | 2,040,840 |
| 2017-10-30 | $48.08 | $49.08 | $47.58 | $47.70 | $46.98 | 1,578,940 |
| 2017-10-27 | $48.80 | $49.01 | $47.32 | $48.20 | $47.47 | 1,011,260 |
| 2017-10-26 | $48.06 | $49.90 | $47.90 | $48.80 | $48.06 | 1,907,100 |
| 2017-10-25 | $47.33 | $48.17 | $47.28 | $48.06 | $47.33 | 1,076,800 |
| 2017-10-24 | $47.52 | $48.19 | $47.22 | $47.60 | $46.88 | 893,870 |
| 2017-10-23 | $47.82 | $47.82 | $47.08 | $47.53 | $46.81 | 789,610 |
| 2017-10-20 | $47.01 | $48.30 | $46.50 | $47.89 | $47.17 | 1,250,480 |
| 2017-10-19 | $47.80 | $48.20 | $46.90 | $47.08 | $46.37 | 745,540 |
| 2017-10-18 | $47.02 | $48.46 | $46.80 | $47.49 | $46.77 | 1,180,030 |
| 2017-10-17 | $47.58 | $48.58 | $47.45 | $47.50 | $46.78 | 1,523,610 |
| 2017-10-16 | $50.30 | $50.49 | $47.80 | $48.00 | $47.27 | 3,844,650 |
| 2017-10-13 | $48.50 | $50.28 | $48.12 | $50.20 | $49.44 | 1,970,920 |
| 2017-10-12 | $48.15 | $49.60 | $47.70 | $48.42 | $47.69 | 1,547,150 |
| 2017-10-11 | $50.00 | $50.47 | $48.00 | $48.50 | $47.77 | 2,514,140 |
| 2017-10-10 | $49.20 | $51.28 | $48.11 | $49.80 | $49.05 | 3,151,030 |
| 2017-10-09 | $50.00 | $52.70 | $48.70 | $49.00 | $48.26 | 4,055,320 |
| 2017-10-06 | $48.59 | $48.59 | $48.59 | $48.59 | $47.85 | 0 |
| 2017-10-05 | $48.59 | $48.59 | $48.59 | $48.59 | $47.85 | 0 |
| 2017-10-04 | $48.59 | $48.59 | $48.59 | $48.59 | $47.85 | 0 |
| 2017-10-03 | $48.59 | $48.59 | $48.59 | $48.59 | $47.85 | 0 |
| 2017-10-02 | $48.59 | $48.59 | $48.59 | $48.59 | $47.85 | 0 |
| 2017-09-29 | $47.40 | $49.50 | $47.00 | $48.59 | $47.85 | 2,941,740 |
| 2017-09-28 | $47.51 | $48.65 | $46.81 | $47.00 | $46.29 | 3,049,980 |
| 2017-09-27 | $45.67 | $48.28 | $44.31 | $47.90 | $47.18 | 5,309,520 |
| 2017-09-26 | $45.09 | $45.33 | $43.58 | $44.89 | $44.21 | 1,946,960 |
| 2017-09-25 | $46.00 | $49.50 | $44.04 | $44.25 | $43.58 | 6,133,020 |
| 2017-09-22 | $43.49 | $46.55 | $43.49 | $45.56 | $44.87 | 4,466,980 |
| 2017-09-21 | $44.64 | $45.20 | $43.50 | $43.50 | $42.84 | 2,584,840 |
| 2017-09-20 | $44.34 | $45.92 | $43.20 | $45.50 | $44.81 | 3,921,030 |
| 2017-09-19 | $42.20 | $46.50 | $41.61 | $44.70 | $44.02 | 4,948,080 |
| 2017-09-18 | $40.55 | $42.96 | $40.52 | $42.50 | $41.86 | 2,342,730 |
| 2017-09-15 | $42.71 | $42.79 | $40.70 | $40.96 | $40.34 | 3,266,640 |
| 2017-09-14 | $38.90 | $42.21 | $38.60 | $42.21 | $41.57 | 5,492,340 |
| 2017-09-13 | $39.17 | $39.46 | $38.12 | $38.37 | $37.79 | 2,598,390 |
| 2017-09-12 | $39.86 | $39.91 | $38.82 | $39.10 | $38.51 | 2,245,010 |
| 2017-09-11 | $40.50 | $40.96 | $39.21 | $39.76 | $39.16 | 2,056,520 |
| 2017-09-08 | $40.09 | $41.25 | $40.09 | $40.50 | $39.89 | 832,180 |
| 2017-09-07 | $42.90 | $42.90 | $40.35 | $40.69 | $40.07 | 1,191,370 |
| 2017-09-06 | $43.07 | $43.07 | $40.30 | $41.47 | $40.84 | 1,297,150 |
| 2017-09-05 | $40.66 | $43.80 | $40.63 | $42.23 | $41.59 | 2,138,900 |
| 2017-09-04 | $38.77 | $41.00 | $38.77 | $40.63 | $40.02 | 2,264,060 |
| 2017-09-01 | $38.99 | $39.40 | $38.65 | $38.91 | $38.32 | 1,047,700 |
| 2017-08-31 | $38.82 | $39.38 | $38.44 | $39.00 | $38.41 | 591,450 |
| 2017-08-30 | $39.00 | $39.50 | $38.85 | $39.00 | $38.41 | 667,040 |
| 2017-08-29 | $39.30 | $39.45 | $38.58 | $39.00 | $38.41 | 641,710 |
| 2017-08-28 | $37.95 | $39.50 | $37.80 | $39.30 | $38.71 | 1,578,310 |
| 2017-08-25 | $37.20 | $38.23 | $37.20 | $37.95 | $37.38 | 731,230 |
| 2017-08-24 | $38.43 | $38.43 | $37.25 | $37.41 | $36.84 | 642,000 |
| 2017-08-23 | $37.85 | $38.29 | $37.00 | $37.75 | $37.18 | 1,024,720 |
| 2017-08-22 | $39.30 | $39.30 | $37.60 | $37.73 | $37.16 | 1,527,750 |
| 2017-08-21 | $38.55 | $39.47 | $38.55 | $39.00 | $38.41 | 577,500 |
| 2017-08-18 | $40.05 | $40.05 | $38.25 | $38.90 | $38.31 | 1,175,590 |
| 2017-08-17 | $40.14 | $40.14 | $39.46 | $39.73 | $39.13 | 498,130 |
| 2017-08-16 | $39.11 | $40.18 | $38.79 | $39.90 | $39.30 | 1,081,410 |
| 2017-08-15 | $39.09 | $40.00 | $38.70 | $39.11 | $38.52 | 1,094,430 |
| 2017-08-14 | $37.95 | $39.02 | $37.51 | $39.00 | $38.41 | 1,051,830 |
| 2017-08-11 | $37.99 | $38.60 | $37.15 | $37.50 | $36.93 | 533,190 |
| 2017-08-10 | $37.40 | $39.04 | $37.20 | $38.05 | $37.47 | 1,699,850 |
| 2017-08-09 | $38.56 | $38.97 | $37.30 | $37.47 | $36.90 | 2,181,530 |
| 2017-08-08 | $38.55 | $39.56 | $38.55 | $38.82 | $38.23 | 1,553,770 |
| 2017-08-07 | $40.75 | $40.75 | $37.60 | $38.98 | $38.39 | 4,108,780 |
| 2017-08-04 | $40.45 | $40.99 | $40.05 | $40.45 | $39.84 | 713,000 |
| 2017-08-03 | $40.88 | $41.74 | $40.32 | $40.57 | $39.96 | 555,480 |
| 2017-08-02 | $41.57 | $41.57 | $40.61 | $41.06 | $40.44 | 1,062,280 |
| 2017-08-01 | $42.99 | $43.25 | $41.17 | $41.60 | $40.97 | 986,330 |
| 2017-07-31 | $43.03 | $43.90 | $42.20 | $42.72 | $42.07 | 837,520 |
| 2017-07-28 | $42.10 | $43.80 | $41.40 | $43.01 | $42.36 | 2,120,910 |
| 2017-07-27 | $40.53 | $42.50 | $39.80 | $42.40 | $41.76 | 2,422,340 |
| 2017-07-26 | $40.34 | $40.57 | $39.61 | $40.57 | $39.96 | 556,760 |
| 2017-07-25 | $40.70 | $40.94 | $40.35 | $40.54 | $39.93 | 489,100 |
| 2017-07-24 | $41.18 | $41.18 | $40.21 | $40.50 | $39.89 | 703,610 |
| 2017-07-21 | $38.90 | $40.79 | $38.60 | $40.70 | $40.08 | 1,524,300 |
| 2017-07-20 | $40.49 | $40.85 | $39.21 | $39.27 | $38.68 | 1,406,880 |
| 2017-07-19 | $39.30 | $40.70 | $39.30 | $40.29 | $39.68 | 1,632,380 |
| 2017-07-18 | $39.10 | $40.40 | $38.56 | $39.93 | $39.33 | 1,833,060 |
| 2017-07-17 | $41.00 | $41.30 | $39.67 | $39.81 | $39.21 | 1,599,070 |
| 2017-07-14 | $41.94 | $41.98 | $38.88 | $41.67 | $41.04 | 1,206,600 |
| 2017-07-13 | $42.60 | $42.87 | $41.50 | $41.95 | $41.32 | 560,680 |
| 2017-07-12 | $42.88 | $43.39 | $40.89 | $42.00 | $41.36 | 1,468,670 |
| 2017-07-11 | $42.00 | $43.89 | $41.96 | $43.20 | $42.55 | 2,777,480 |
| 2017-07-10 | $40.50 | $42.33 | $40.50 | $42.18 | $41.54 | 2,914,940 |
| 2017-07-07 | $41.16 | $41.20 | $40.20 | $40.60 | $39.99 | 1,796,630 |
| 2017-07-06 | $41.11 | $42.80 | $41.07 | $41.34 | $40.71 | 1,174,390 |
| 2017-07-05 | $41.41 | $41.66 | $40.80 | $41.60 | $40.97 | 1,404,080 |
| 2017-07-04 | $41.36 | $42.46 | $41.18 | $41.60 | $40.97 | 2,228,290 |
| 2017-07-03 | $41.14 | $41.47 | $40.50 | $41.42 | $40.79 | 1,348,010 |
| 2017-06-30 | $39.55 | $39.55 | $39.55 | $39.55 | $38.95 | 0 |
| 2017-06-29 | $39.55 | $39.55 | $39.55 | $39.55 | $38.95 | 0 |
| 2017-06-28 | $40.02 | $40.52 | $39.36 | $39.55 | $38.95 | 822,650 |
| 2017-06-27 | $40.38 | $40.90 | $40.00 | $40.43 | $39.82 | 1,843,590 |
| 2017-06-26 | $41.80 | $41.85 | $39.68 | $40.58 | $39.97 | 1,555,830 |
| 2017-06-23 | $39.71 | $41.80 | $39.70 | $40.44 | $39.83 | 1,925,370 |
| 2017-06-22 | $40.20 | $41.00 | $39.50 | $39.57 | $38.97 | 1,931,030 |
| 2017-06-21 | $38.76 | $41.65 | $38.01 | $40.37 | $39.76 | 3,137,510 |
| 2017-06-20 | $39.97 | $39.97 | $38.02 | $39.00 | $38.41 | 3,580,410 |
| 2017-06-19 | $36.48 | $40.42 | $36.48 | $40.00 | $39.39 | 3,097,170 |
| 2017-06-16 | $36.70 | $37.48 | $36.68 | $36.81 | $36.25 | 1,620,600 |
| 2017-06-15 | $35.15 | $36.80 | $35.02 | $36.60 | $36.05 | 2,714,310 |
| 2017-06-14 | $34.55 | $35.35 | $33.70 | $35.15 | $34.62 | 1,019,350 |
| 2017-06-13 | $34.15 | $35.18 | $34.15 | $34.60 | $34.08 | 988,050 |
| 2017-06-12 | $35.00 | $35.19 | $33.50 | $34.35 | $33.83 | 2,088,370 |
| 2017-06-09 | $34.45 | $35.51 | $34.31 | $35.05 | $34.52 | 2,023,440 |
| 2017-06-08 | $34.22 | $34.80 | $33.56 | $34.60 | $34.07 | 1,265,920 |
| 2017-06-07 | $32.44 | $34.01 | $32.30 | $33.89 | $33.37 | 2,264,590 |
| 2017-06-06 | $32.34 | $32.50 | $32.00 | $32.31 | $31.81 | 1,429,800 |
| 2017-06-05 | $32.20 | $33.30 | $32.11 | $32.31 | $31.81 | 1,603,400 |
| 2017-06-02 | $31.96 | $32.60 | $29.30 | $32.25 | $31.75 | 1,392,370 |
| 2017-06-01 | $35.05 | $35.16 | $31.37 | $31.95 | $31.46 | 2,986,980 |
| 2017-05-31 | $35.40 | $35.89 | $34.80 | $34.86 | $34.32 | 934,250 |
| 2017-05-30 | $35.20 | $35.20 | $35.20 | $35.20 | $34.66 | 0 |
| 2017-05-29 | $35.20 | $35.20 | $35.20 | $35.20 | $34.66 | 0 |
| 2017-05-26 | $35.50 | $35.50 | $35.00 | $35.20 | $34.66 | 996,740 |
| 2017-05-25 | $35.65 | $35.65 | $34.69 | $35.12 | $34.58 | 1,087,660 |
| 2017-05-24 | $33.99 | $35.24 | $33.80 | $35.22 | $34.68 | 1,637,250 |
| 2017-05-23 | $34.18 | $36.01 | $34.18 | $34.52 | $33.99 | 3,490,540 |
| 2017-05-22 | $35.72 | $35.72 | $33.58 | $33.79 | $33.27 | 1,837,950 |
| 2017-05-19 | $35.30 | $35.81 | $34.50 | $34.90 | $34.36 | 1,229,240 |
| 2017-05-18 | $35.10 | $36.58 | $35.10 | $35.29 | $34.75 | 2,231,380 |
| 2017-05-17 | $36.00 | $36.80 | $35.60 | $35.72 | $35.17 | 1,701,010 |
| 2017-05-16 | $35.80 | $36.37 | $35.16 | $36.16 | $35.60 | 1,898,260 |
| 2017-05-15 | $34.40 | $36.42 | $34.00 | $35.30 | $34.76 | 1,670,720 |
| 2017-05-12 | $34.45 | $35.45 | $33.36 | $34.48 | $33.95 | 1,355,190 |
| 2017-05-11 | $35.15 | $35.45 | $33.60 | $34.77 | $34.23 | 2,230,490 |
| 2017-05-10 | $34.60 | $36.60 | $34.20 | $35.56 | $35.01 | 2,637,540 |
| 2017-05-09 | $33.79 | $34.21 | $33.16 | $34.20 | $33.67 | 1,129,300 |
| 2017-05-08 | $33.31 | $33.98 | $32.54 | $33.76 | $33.24 | 1,234,060 |
| 2017-05-05 | $33.12 | $33.59 | $32.70 | $32.99 | $32.48 | 601,870 |
| 2017-05-04 | $33.81 | $34.05 | $33.09 | $33.28 | $32.77 | 743,450 |
| 2017-05-03 | $33.40 | $33.90 | $32.80 | $33.59 | $33.07 | 1,112,030 |
| 2017-05-02 | $33.00 | $34.33 | $32.71 | $33.10 | $32.59 | 1,251,000 |
| 2017-05-01 | $33.65 | $33.65 | $33.65 | $33.65 | $33.13 | 0 |
| 2017-04-28 | $35.12 | $35.47 | $32.67 | $33.65 | $33.13 | 2,987,300 |
| 2017-04-27 | $35.53 | $36.20 | $34.60 | $35.67 | $35.12 | 1,112,320 |
| 2017-04-26 | $36.02 | $36.99 | $35.03 | $35.53 | $34.98 | 1,380,230 |
| 2017-04-25 | $34.70 | $37.10 | $34.59 | $36.00 | $35.45 | 3,044,150 |
| 2017-04-24 | $34.21 | $34.65 | $33.58 | $34.46 | $33.93 | 711,580 |
| 2017-04-21 | $34.20 | $34.95 | $33.88 | $34.45 | $33.92 | 1,165,080 |
| 2017-04-20 | $33.44 | $34.35 | $33.44 | $33.98 | $33.46 | 1,104,130 |
| 2017-04-19 | $32.88 | $34.28 | $30.92 | $34.00 | $33.48 | 2,908,670 |
| 2017-04-18 | $34.50 | $34.99 | $32.50 | $32.98 | $32.47 | 1,592,200 |
| 2017-04-17 | $34.15 | $34.88 | $34.00 | $34.05 | $33.53 | 1,361,740 |
| 2017-04-14 | $35.29 | $35.29 | $33.90 | $34.88 | $34.34 | 1,109,400 |
| 2017-04-13 | $34.51 | $35.50 | $34.51 | $34.80 | $34.26 | 960,470 |
| 2017-04-12 | $36.09 | $36.09 | $34.59 | $34.80 | $34.26 | 1,780,120 |
| 2017-04-11 | $36.60 | $36.90 | $34.70 | $36.09 | $35.53 | 2,773,610 |
| 2017-04-10 | $36.09 | $36.88 | $34.25 | $36.00 | $35.45 | 2,252,320 |
| 2017-04-07 | $35.78 | $37.50 | $35.78 | $36.43 | $35.87 | 2,514,680 |
| 2017-04-06 | $35.20 | $36.50 | $34.73 | $35.75 | $35.20 | 2,303,620 |
| 2017-04-05 | $34.31 | $35.57 | $33.00 | $35.08 | $34.54 | 4,686,360 |
| 2017-04-04 | $34.30 | $34.30 | $34.30 | $34.30 | $33.77 | 0 |
| 2017-04-03 | $34.30 | $34.30 | $34.30 | $34.30 | $33.77 | 0 |
| 2017-03-31 | $35.48 | $36.70 | $34.28 | $34.30 | $33.77 | 2,761,710 |
| 2017-03-30 | $38.50 | $38.50 | $34.99 | $35.86 | $35.31 | 4,668,130 |
| 2017-03-29 | $38.32 | $39.00 | $37.71 | $38.53 | $37.94 | 2,511,710 |
| 2017-03-28 | $38.42 | $38.78 | $37.50 | $38.02 | $37.43 | 1,793,940 |
| 2017-03-27 | $36.99 | $38.80 | $36.99 | $38.42 | $37.83 | 3,462,610 |
| 2017-03-24 | $36.81 | $38.90 | $36.18 | $37.44 | $36.86 | 4,119,710 |
| 2017-03-23 | $36.50 | $37.19 | $36.36 | $36.81 | $36.24 | 2,880,230 |
| 2017-03-22 | $36.00 | $37.87 | $35.01 | $36.81 | $36.24 | 4,221,150 |
| 2017-03-21 | $36.14 | $36.19 | $34.75 | $35.58 | $35.03 | 3,996,980 |
| 2017-03-20 | $37.50 | $37.50 | $33.90 | $35.78 | $35.23 | 6,578,360 |
| 2017-03-17 | $37.00 | $39.90 | $36.50 | $36.80 | $36.23 | 8,865,930 |
| 2017-03-16 | $35.02 | $38.27 | $35.02 | $37.24 | $36.67 | 9,656,180 |
| 2017-03-15 | $35.78 | $36.18 | $34.12 | $34.79 | $34.25 | 6,691,210 |
| 2017-03-14 | $36.20 | $36.68 | $34.88 | $36.05 | $35.49 | 9,466,620 |
| 2017-03-13 | $35.98 | $36.90 | $34.86 | $35.68 | $35.13 | 11,033,790 |
| 2017-03-10 | $33.87 | $34.29 | $32.40 | $34.29 | $33.76 | 9,638,260 |
| 2017-03-09 | $31.17 | $31.17 | $31.17 | $31.17 | $30.69 | 635,410 |
| 2017-03-08 | $28.34 | $28.34 | $28.34 | $28.34 | $27.90 | 0 |
| 2017-03-07 | $28.34 | $28.34 | $28.34 | $28.34 | $27.90 | 0 |
| 2017-03-06 | $28.34 | $28.34 | $28.34 | $28.34 | $27.90 | 0 |
| 2017-03-03 | $28.34 | $28.34 | $28.34 | $28.34 | $27.90 | 0 |
| 2017-03-02 | $28.34 | $28.34 | $28.34 | $28.34 | $27.90 | 0 |
| 2017-03-01 | $28.39 | $28.79 | $28.10 | $28.34 | $27.90 | 1,792,070 |
| 2017-02-28 | $28.76 | $29.00 | $27.81 | $28.30 | $27.86 | 1,938,560 |
| 2017-02-27 | $28.70 | $30.30 | $27.47 | $28.40 | $27.96 | 3,032,540 |
| 2017-02-24 | $27.11 | $28.88 | $27.11 | $28.81 | $28.37 | 4,854,110 |
| 2017-02-23 | $27.21 | $27.42 | $27.05 | $27.32 | $26.90 | 2,227,800 |
| 2017-02-22 | $27.03 | $27.44 | $26.62 | $27.32 | $26.90 | 2,084,360 |
| 2017-02-21 | $27.20 | $27.46 | $26.59 | $27.41 | $26.99 | 3,296,750 |
| 2017-02-20 | $25.88 | $26.88 | $25.55 | $26.75 | $26.34 | 2,670,870 |
| 2017-02-17 | $26.56 | $26.66 | $25.90 | $25.90 | $25.50 | 2,671,480 |
| 2017-02-16 | $25.11 | $27.19 | $24.80 | $26.66 | $26.25 | 6,472,510 |
| 2017-02-15 | $24.33 | $26.18 | $24.33 | $25.11 | $24.72 | 3,888,610 |
| 2017-02-14 | $24.78 | $24.80 | $23.80 | $24.18 | $23.81 | 3,029,940 |
| 2017-02-13 | $24.84 | $25.48 | $24.43 | $24.65 | $24.27 | 3,119,920 |
| 2017-02-10 | $24.80 | $25.75 | $24.70 | $24.79 | $24.41 | 3,356,660 |
| 2017-02-09 | $23.93 | $25.62 | $23.93 | $24.99 | $24.60 | 5,391,100 |
| 2017-02-08 | $23.26 | $23.94 | $22.91 | $23.92 | $23.55 | 2,364,120 |
| 2017-02-07 | $23.17 | $23.60 | $23.03 | $23.56 | $23.20 | 1,457,770 |
| 2017-02-06 | $23.10 | $23.50 | $23.00 | $23.29 | $22.93 | 1,276,460 |
| 2017-02-03 | $23.18 | $23.18 | $22.68 | $23.10 | $22.74 | 830,010 |
| 2017-02-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.61 | 0 |
| 2017-02-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.61 | 0 |
| 2017-01-31 | $22.96 | $22.96 | $22.96 | $22.96 | $22.61 | 0 |
| 2017-01-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.61 | 0 |
| 2017-01-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.61 | 0 |
| 2017-01-26 | $22.43 | $23.79 | $22.43 | $22.96 | $22.61 | 1,922,870 |
| 2017-01-25 | $22.40 | $22.73 | $21.92 | $22.39 | $22.05 | 1,250,020 |
| 2017-01-24 | $22.15 | $22.93 | $22.00 | $22.51 | $22.16 | 2,248,340 |
| 2017-01-23 | $21.25 | $22.96 | $21.15 | $22.15 | $21.81 | 2,500,140 |
| 2017-01-20 | $20.70 | $21.42 | $20.67 | $21.25 | $20.92 | 1,162,810 |
| 2017-01-19 | $20.58 | $20.98 | $20.58 | $20.88 | $20.56 | 866,560 |
| 2017-01-18 | $21.16 | $21.34 | $20.75 | $20.87 | $20.55 | 1,069,030 |
| 2017-01-17 | $20.30 | $21.63 | $20.02 | $21.28 | $20.95 | 3,424,430 |
| 2017-01-16 | $22.11 | $22.50 | $20.03 | $20.47 | $20.15 | 2,457,830 |
| 2017-01-13 | $22.90 | $22.90 | $22.20 | $22.25 | $21.91 | 1,215,840 |
| 2017-01-12 | $23.15 | $23.49 | $22.70 | $22.75 | $22.40 | 1,147,030 |
| 2017-01-11 | $23.68 | $23.68 | $23.00 | $23.20 | $22.84 | 1,367,240 |
| 2017-01-10 | $23.07 | $24.00 | $22.80 | $23.55 | $23.19 | 2,754,110 |
| 2017-01-09 | $22.40 | $23.10 | $22.20 | $23.00 | $22.65 | 2,778,010 |
| 2017-01-06 | $23.36 | $23.69 | $22.51 | $22.83 | $22.48 | 2,249,340 |
| 2017-01-05 | $23.90 | $23.98 | $23.46 | $23.53 | $23.17 | 1,763,740 |
| 2017-01-04 | $24.06 | $24.49 | $23.51 | $23.90 | $23.53 | 2,096,300 |
| 2017-01-03 | $23.78 | $24.17 | $23.52 | $24.06 | $23.69 | 2,252,960 |
| 2017-01-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.43 | 0 |
| 2016-12-30 | $24.01 | $24.25 | $23.50 | $23.80 | $23.43 | 2,936,910 |
| 2016-12-29 | $23.33 | $24.38 | $23.31 | $24.33 | $23.96 | 4,490,980 |
| 2016-12-28 | $24.17 | $24.44 | $23.30 | $23.31 | $22.95 | 3,631,990 |
| 2016-12-27 | $23.15 | $24.17 | $23.13 | $24.17 | $23.80 | 3,203,230 |
| 2016-12-26 | $22.99 | $23.43 | $22.00 | $23.31 | $22.95 | 2,776,650 |
| 2016-12-23 | $22.61 | $23.30 | $22.57 | $22.90 | $22.55 | 2,667,320 |
| 2016-12-22 | $24.37 | $24.50 | $22.80 | $22.87 | $22.52 | 5,185,160 |
| 2016-12-21 | $24.11 | $24.48 | $23.91 | $24.30 | $23.93 | 2,575,700 |
| 2016-12-20 | $24.00 | $25.05 | $24.00 | $24.11 | $23.74 | 4,086,930 |
| 2016-12-19 | $25.10 | $25.30 | $23.60 | $24.29 | $23.92 | 5,841,020 |
| 2016-12-16 | $24.80 | $25.97 | $24.51 | $24.98 | $24.60 | 8,964,560 |
| 2016-12-15 | $21.86 | $24.33 | $21.86 | $24.33 | $23.96 | 6,107,020 |
| 2016-12-14 | $21.31 | $22.70 | $21.01 | $22.12 | $21.78 | 4,228,620 |
| 2016-12-13 | $21.41 | $21.84 | $20.84 | $21.20 | $20.87 | 4,107,800 |
| 2016-12-12 | $23.50 | $23.69 | $21.28 | $21.29 | $20.96 | 4,523,590 |
| 2016-12-09 | $24.00 | $24.26 | $23.37 | $23.64 | $23.28 | 2,652,610 |
| 2016-12-08 | $24.91 | $25.51 | $24.02 | $24.10 | $23.73 | 3,780,980 |
| 2016-12-07 | $25.18 | $25.28 | $24.60 | $25.04 | $24.65 | 3,768,280 |
| 2016-12-06 | $23.87 | $25.52 | $23.81 | $25.29 | $24.90 | 7,688,850 |
| 2016-12-05 | $22.85 | $24.70 | $22.85 | $23.93 | $23.56 | 4,913,850 |
| 2016-12-02 | $23.05 | $23.75 | $22.88 | $23.09 | $22.73 | 4,251,290 |
| 2016-12-01 | $22.55 | $24.00 | $22.43 | $23.13 | $22.77 | 4,817,540 |
| 2016-11-30 | $23.60 | $23.77 | $22.38 | $22.53 | $22.18 | 4,700,020 |
| 2016-11-29 | $24.10 | $24.36 | $23.45 | $23.51 | $23.15 | 3,556,060 |
| 2016-11-28 | $23.80 | $24.64 | $23.60 | $24.26 | $23.89 | 3,685,880 |
| 2016-11-25 | $24.08 | $24.24 | $23.35 | $23.90 | $23.53 | 5,431,800 |
| 2016-11-24 | $24.64 | $24.76 | $23.90 | $24.02 | $23.65 | 6,248,210 |
| 2016-11-23 | $27.88 | $27.88 | $24.63 | $24.85 | $24.47 | 9,271,440 |
| 2016-11-22 | $27.28 | $27.50 | $27.05 | $27.37 | $26.95 | 3,544,270 |
| 2016-11-21 | $27.28 | $27.30 | $26.39 | $27.17 | $26.75 | 3,031,620 |
| 2016-11-18 | $26.73 | $27.20 | $26.68 | $26.81 | $26.40 | 2,679,100 |
| 2016-11-17 | $26.70 | $27.47 | $26.70 | $26.84 | $26.43 | 3,885,970 |
| 2016-11-16 | $27.27 | $27.56 | $26.82 | $26.82 | $26.41 | 4,286,680 |
| 2016-11-15 | $27.24 | $27.41 | $26.70 | $27.26 | $26.84 | 8,084,470 |
| 2016-11-14 | $28.11 | $28.46 | $27.65 | $28.02 | $27.59 | 5,782,540 |
| 2016-11-11 | $30.11 | $30.44 | $28.72 | $28.88 | $28.44 | 12,534,080 |
| 2016-11-10 | $29.01 | $31.36 | $28.63 | $30.88 | $30.40 | 17,122,370 |
| 2016-11-09 | $29.00 | $30.50 | $28.65 | $28.96 | $28.51 | 16,204,090 |
| 2016-11-08 | $27.25 | $29.28 | $27.03 | $29.24 | $28.79 | 10,655,520 |
| 2016-11-07 | $28.90 | $28.90 | $26.10 | $27.24 | $26.82 | 9,174,760 |
| 2016-11-04 | $28.50 | $30.38 | $28.33 | $28.96 | $28.51 | 13,536,280 |
| 2016-11-03 | $28.15 | $29.66 | $27.33 | $28.80 | $28.36 | 16,031,890 |
| 2016-11-02 | $28.99 | $29.48 | $28.10 | $28.44 | $28.00 | 16,599,660 |
| 2016-11-01 | $26.45 | $28.91 | $26.04 | $28.91 | $28.46 | 18,655,290 |
| 2016-10-31 | $25.97 | $26.38 | $25.68 | $26.28 | $25.88 | 0 |
| 2016-10-28 | $27.51 | $28.18 | $26.00 | $26.00 | $25.60 | 12,534,990 |
| 2016-10-27 | $27.48 | $27.80 | $27.10 | $27.80 | $27.37 | 12,435,160 |
| 2016-10-26 | $28.94 | $29.00 | $27.00 | $27.13 | $26.71 | 17,523,530 |
| 2016-10-25 | $29.19 | $29.98 | $28.69 | $29.50 | $29.05 | 13,951,660 |
| 2016-10-24 | $29.36 | $29.46 | $28.60 | $29.05 | $28.60 | 11,969,270 |
| 2016-10-21 | $27.90 | $30.54 | $27.71 | $29.60 | $29.14 | 20,189,620 |
| 2016-10-20 | $27.35 | $29.30 | $26.80 | $28.30 | $27.86 | 26,924,320 |
| 2016-10-19 | $26.50 | $28.75 | $26.20 | $28.00 | $27.57 | 35,279,270 |
| 2016-10-18 | $26.50 | $26.50 | $26.00 | $26.50 | $26.09 | 28,749,340 |
| 2016-10-17 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 944,360 |
| 2016-10-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.56 | 647,240 |
| 2016-10-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.60 | 456,120 |
| 2016-10-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.82 | 646,580 |
| 2016-10-11 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 191,710 |
| 2016-10-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.72 | 84,780 |
| 2016-10-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 0 |
| 2016-10-06 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 0 |
| 2016-10-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 0 |
| 2016-10-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 0 |
| 2016-10-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 0 |
| 2016-09-30 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 28,300 |
| 2016-09-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-09-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-31 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-30 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-08-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 0 |
| 2016-07-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-07-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-30 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-06-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-31 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-30 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-05-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-04-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-31 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-30 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.16 | 0 |
| 2016-03-10 | $12.58 | $12.85 | $12.32 | $12.36 | $12.16 | 2,265,360 |
| 2016-03-09 | $12.66 | $12.92 | $12.32 | $12.63 | $12.43 | 1,996,960 |
| 2016-03-08 | $12.85 | $13.07 | $12.01 | $13.01 | $12.80 | 3,424,710 |
| 2016-03-07 | $12.40 | $12.96 | $12.40 | $12.75 | $12.54 | 2,725,520 |
| 2016-03-04 | $13.23 | $13.48 | $12.01 | $12.33 | $12.13 | 3,470,840 |
| 2016-03-03 | $13.40 | $13.69 | $13.21 | $13.21 | $13.00 | 3,725,770 |
| 2016-03-02 | $12.90 | $13.70 | $12.80 | $13.52 | $13.30 | 3,811,430 |
| 2016-03-01 | $12.88 | $13.27 | $12.11 | $12.98 | $12.77 | 3,404,310 |
| 2016-02-29 | $14.39 | $14.39 | $12.99 | $12.99 | $12.78 | 3,336,880 |
| 2016-02-26 | $14.92 | $15.06 | $13.65 | $14.43 | $14.20 | 4,193,570 |
| 2016-02-25 | $15.95 | $16.02 | $14.45 | $14.89 | $14.65 | 5,492,830 |
| 2016-02-24 | $16.02 | $16.25 | $15.62 | $16.06 | $15.80 | 3,010,710 |
| 2016-02-23 | $16.40 | $16.40 | $15.72 | $16.06 | $15.80 | 4,256,740 |
| 2016-02-22 | $16.20 | $16.75 | $15.72 | $16.42 | $16.15 | 8,093,050 |
| 2016-02-19 | $15.71 | $16.10 | $15.39 | $15.91 | $15.65 | 4,404,740 |
| 2016-02-18 | $15.62 | $15.83 | $15.32 | $15.71 | $15.46 | 5,037,850 |
| 2016-02-17 | $15.65 | $15.76 | $15.11 | $15.55 | $15.30 | 4,629,730 |
| 2016-02-16 | $15.00 | $15.73 | $15.00 | $15.70 | $15.45 | 3,715,680 |
| 2016-02-15 | $14.49 | $15.23 | $14.28 | $14.93 | $14.69 | 2,739,960 |
| 2016-02-12 | $15.01 | $15.01 | $15.01 | $15.01 | $14.77 | 0 |
| 2016-02-11 | $15.01 | $15.01 | $15.01 | $15.01 | $14.77 | 0 |
| 2016-02-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.77 | 0 |
| 2016-02-09 | $15.01 | $15.01 | $15.01 | $15.01 | $14.77 | 0 |
| 2016-02-08 | $15.01 | $15.01 | $15.01 | $15.01 | $14.77 | 0 |
| 2016-02-05 | $15.40 | $15.75 | $14.90 | $15.01 | $14.77 | 3,092,340 |
| 2016-02-04 | $15.59 | $16.27 | $15.25 | $15.29 | $15.04 | 4,463,300 |
| 2016-02-03 | $15.21 | $15.78 | $14.70 | $15.60 | $15.35 | 3,295,460 |
| 2016-02-02 | $14.38 | $15.72 | $14.19 | $15.55 | $15.30 | 4,598,170 |
| 2016-02-01 | $14.01 | $14.58 | $13.20 | $14.38 | $14.15 | 4,492,650 |
| 2016-01-29 | $12.60 | $13.82 | $12.60 | $13.82 | $13.60 | 2,985,030 |
| 2016-01-28 | $13.18 | $13.54 | $12.29 | $12.56 | $12.36 | 2,102,430 |
| 2016-01-27 | $13.38 | $13.66 | $12.28 | $13.55 | $13.33 | 2,944,580 |
| 2016-01-26 | $14.50 | $14.80 | $13.36 | $13.38 | $13.16 | 3,430,890 |
| 2016-01-25 | $14.85 | $15.28 | $14.60 | $14.84 | $14.60 | 3,844,500 |
| 2016-01-22 | $14.50 | $14.70 | $13.67 | $14.55 | $14.31 | 3,332,140 |
| 2016-01-21 | $14.52 | $15.34 | $14.04 | $14.04 | $13.81 | 4,187,130 |
| 2016-01-20 | $14.70 | $15.60 | $14.70 | $15.25 | $15.00 | 6,752,300 |
| 2016-01-19 | $13.57 | $14.91 | $13.31 | $14.91 | $14.67 | 5,096,180 |
| 2016-01-18 | $12.75 | $13.93 | $12.43 | $13.55 | $13.33 | 4,984,000 |
| 2016-01-15 | $13.80 | $14.05 | $12.70 | $12.78 | $12.57 | 5,042,580 |
| 2016-01-14 | $12.70 | $14.25 | $12.00 | $14.10 | $13.87 | 7,150,450 |
| 2016-01-13 | $14.51 | $14.87 | $13.20 | $13.22 | $13.01 | 2,914,750 |
| 2016-01-12 | $14.65 | $15.49 | $14.04 | $14.50 | $14.27 | 3,265,090 |
| 2016-01-11 | $16.60 | $16.87 | $14.85 | $14.85 | $14.61 | 3,319,260 |
| 2016-01-08 | $17.33 | $18.18 | $15.80 | $16.50 | $16.23 | 4,369,040 |
| 2016-01-07 | $19.20 | $19.23 | $17.33 | $17.33 | $17.05 | 789,000 |
| 2016-01-06 | $19.80 | $19.80 | $19.00 | $19.25 | $18.94 | 3,681,920 |
| 2016-01-05 | $18.37 | $20.39 | $18.35 | $18.91 | $18.60 | 4,754,750 |
| 2016-01-04 | $22.65 | $22.72 | $20.39 | $20.39 | $20.06 | 3,721,600 |
| 2016-01-01 | $22.66 | $22.66 | $22.66 | $22.66 | $22.29 | 0 |
| 2015-12-31 | $23.65 | $23.80 | $22.51 | $22.66 | $22.29 | 3,016,980 |
| 2015-12-30 | $23.60 | $24.08 | $23.20 | $23.70 | $23.32 | 3,331,130 |
| 2015-12-29 | $22.60 | $24.15 | $22.40 | $23.66 | $23.28 | 4,250,110 |
| 2015-12-28 | $21.95 | $22.99 | $21.67 | $22.50 | $22.14 | 4,841,290 |
| 2015-12-25 | $22.12 | $22.75 | $21.50 | $22.00 | $21.64 | 3,879,770 |
| 2015-12-24 | $21.17 | $22.27 | $21.10 | $22.00 | $21.64 | 4,504,250 |
| 2015-12-23 | $21.66 | $21.98 | $20.81 | $21.25 | $20.91 | 3,077,970 |
| 2015-12-22 | $22.03 | $22.49 | $21.53 | $21.75 | $21.40 | 3,223,350 |
| 2015-12-21 | $21.91 | $22.60 | $21.00 | $22.34 | $21.98 | 6,934,290 |
| 2015-12-18 | $21.00 | $22.92 | $20.62 | $21.88 | $21.53 | 8,692,940 |
| 2015-12-17 | $20.50 | $21.38 | $19.80 | $21.30 | $20.95 | 5,950,880 |
| 2015-12-16 | $20.81 | $21.81 | $20.23 | $20.26 | $19.93 | 7,661,850 |
| 2015-12-15 | $19.80 | $21.50 | $19.77 | $20.51 | $20.18 | 8,361,380 |
| 2015-12-14 | $17.82 | $19.58 | $17.68 | $19.58 | $19.26 | 6,562,120 |
| 2015-12-11 | $18.00 | $18.20 | $17.28 | $17.80 | $17.51 | 3,126,940 |
| 2015-12-10 | $18.33 | $18.89 | $17.90 | $18.20 | $17.91 | 3,743,620 |
| 2015-12-09 | $18.60 | $18.88 | $18.11 | $18.39 | $18.09 | 4,567,360 |
| 2015-12-08 | $17.45 | $19.29 | $17.42 | $18.47 | $18.17 | 10,498,610 |
| 2015-12-07 | $16.66 | $17.88 | $16.65 | $17.66 | $17.37 | 6,056,020 |
| 2015-12-04 | $16.50 | $16.97 | $16.16 | $16.49 | $16.22 | 3,887,220 |
| 2015-12-03 | $16.08 | $16.54 | $15.87 | $16.44 | $16.17 | 3,158,060 |
| 2015-12-02 | $16.38 | $16.66 | $15.38 | $15.92 | $15.66 | 2,775,800 |
| 2015-12-01 | $16.33 | $17.14 | $15.72 | $16.45 | $16.18 | 4,802,110 |
| 2015-11-30 | $16.70 | $17.15 | $15.03 | $16.45 | $16.18 | 4,757,830 |
| 2015-11-27 | $18.39 | $18.52 | $16.65 | $16.65 | $16.38 | 5,370,850 |
| 2015-11-26 | $18.78 | $18.78 | $18.11 | $18.50 | $18.20 | 4,316,080 |
| 2015-11-25 | $17.63 | $18.98 | $17.30 | $18.80 | $18.50 | 7,220,100 |
| 2015-11-24 | $17.00 | $17.47 | $16.88 | $17.44 | $17.16 | 3,371,590 |
| 2015-11-23 | $17.19 | $17.58 | $16.91 | $17.03 | $16.75 | 5,481,680 |
| 2015-11-20 | $17.15 | $17.41 | $16.80 | $17.15 | $16.87 | 4,851,720 |
| 2015-11-19 | $16.29 | $17.30 | $16.12 | $17.26 | $16.98 | 4,878,530 |
| 2015-11-18 | $17.24 | $17.34 | $16.16 | $16.26 | $16.00 | 4,339,470 |
| 2015-11-17 | $18.45 | $18.45 | $16.85 | $17.06 | $16.78 | 9,283,520 |
| 2015-11-16 | $15.96 | $18.10 | $15.78 | $18.00 | $17.71 | 9,078,170 |
| 2015-11-13 | $16.15 | $16.97 | $15.76 | $16.48 | $16.21 | 7,954,420 |
| 2015-11-12 | $16.50 | $16.51 | $15.84 | $16.31 | $16.05 | 5,684,390 |
| 2015-11-11 | $16.02 | $16.59 | $15.51 | $16.58 | $16.31 | 6,767,550 |
| 2015-11-10 | $16.60 | $16.60 | $15.90 | $15.90 | $15.64 | 4,741,340 |
| 2015-11-09 | $16.52 | $16.52 | $16.01 | $16.40 | $16.13 | 3,791,900 |
| 2015-11-06 | $16.00 | $16.60 | $16.00 | $16.52 | $16.25 | 4,493,350 |
| 2015-11-05 | $16.02 | $16.42 | $15.50 | $16.08 | $15.82 | 5,241,630 |
| 2015-11-04 | $15.24 | $15.94 | $14.98 | $15.83 | $15.57 | 3,273,550 |
| 2015-11-03 | $15.55 | $15.65 | $14.90 | $14.98 | $14.74 | 1,891,820 |
| 2015-11-02 | $15.32 | $15.98 | $15.32 | $15.38 | $15.13 | 3,235,350 |
| 2015-10-30 | $15.86 | $16.12 | $15.32 | $15.64 | $15.39 | 2,855,290 |
| 2015-10-29 | $16.18 | $16.25 | $15.52 | $16.01 | $15.75 | 3,761,540 |
| 2015-10-28 | $15.85 | $16.55 | $15.26 | $16.02 | $15.76 | 6,941,570 |
| 2015-10-27 | $15.69 | $16.08 | $15.03 | $15.83 | $15.57 | 4,721,950 |
| 2015-10-26 | $15.40 | $16.11 | $15.00 | $16.11 | $15.85 | 7,021,930 |
| 2015-10-23 | $14.50 | $15.36 | $14.32 | $15.26 | $15.01 | 6,421,700 |
| 2015-10-22 | $13.65 | $14.74 | $13.59 | $14.70 | $14.46 | 4,444,620 |
| 2015-10-21 | $15.24 | $15.50 | $13.72 | $13.73 | $13.51 | 5,958,440 |
| 2015-10-20 | $14.21 | $15.46 | $14.15 | $15.24 | $14.99 | 4,906,950 |
| 2015-10-19 | $14.52 | $15.06 | $14.13 | $14.31 | $14.08 | 4,417,800 |
| 2015-10-16 | $13.74 | $15.06 | $13.72 | $14.52 | $14.28 | 5,568,050 |
| 2015-10-15 | $13.20 | $13.85 | $12.98 | $13.70 | $13.48 | 4,415,600 |
| 2015-10-14 | $13.62 | $13.96 | $13.31 | $13.38 | $13.16 | 4,148,890 |
| 2015-10-13 | $13.35 | $14.30 | $13.10 | $13.90 | $13.67 | 5,450,970 |
| 2015-10-12 | $12.88 | $13.58 | $12.62 | $13.31 | $13.09 | 5,840,800 |
| 2015-10-09 | $12.33 | $13.29 | $12.18 | $12.75 | $12.54 | 6,705,640 |
| 2015-10-08 | $11.65 | $12.30 | $11.45 | $12.30 | $12.10 | 3,161,180 |
| 2015-10-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.00 | 0 |
| 2015-10-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.00 | 0 |
| 2015-10-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.00 | 0 |
| 2015-10-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.00 | 0 |
| 2015-10-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.00 | 0 |
| 2015-09-30 | $11.19 | $11.35 | $10.74 | $11.18 | $11.00 | 2,027,920 |
| 2015-09-29 | $11.15 | $11.39 | $10.86 | $11.10 | $10.92 | 1,922,910 |
| 2015-09-28 | $10.73 | $11.55 | $10.51 | $11.39 | $11.21 | 2,256,340 |
| 2015-09-25 | $11.40 | $11.65 | $10.51 | $10.69 | $10.52 | 3,032,470 |
| 2015-09-24 | $11.48 | $11.72 | $11.33 | $11.55 | $11.36 | 3,610,700 |
| 2015-09-23 | $11.30 | $11.82 | $11.21 | $11.40 | $11.22 | 3,704,350 |
| 2015-09-22 | $11.71 | $11.98 | $11.52 | $11.66 | $11.47 | 4,202,780 |
| 2015-09-21 | $10.66 | $11.78 | $10.50 | $11.78 | $11.59 | 5,327,770 |
| 2015-09-18 | $10.64 | $10.84 | $10.11 | $10.71 | $10.54 | 4,253,460 |
| 2015-09-17 | $10.28 | $10.89 | $10.00 | $10.51 | $10.34 | 4,320,130 |
| 2015-09-16 | $9.35 | $10.11 | $9.21 | $10.11 | $9.95 | 2,247,390 |
| 2015-09-15 | $9.69 | $9.80 | $9.15 | $9.19 | $9.04 | 2,149,120 |
| 2015-09-14 | $11.19 | $11.19 | $9.95 | $9.95 | $9.79 | 3,351,500 |
| 2015-09-11 | $11.00 | $11.37 | $10.85 | $11.06 | $10.88 | 2,664,740 |
| 2015-09-10 | $10.88 | $11.15 | $10.81 | $10.93 | $10.75 | 3,530,940 |
| 2015-09-09 | $10.44 | $11.17 | $10.43 | $11.09 | $10.91 | 5,205,440 |
| 2015-09-08 | $9.55 | $10.45 | $9.21 | $10.40 | $10.23 | 3,165,970 |
| 2015-09-07 | $9.46 | $9.90 | $9.36 | $9.54 | $9.39 | 3,523,780 |
| 2015-09-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.05 | 0 |
| 2015-09-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.05 | 0 |
| 2015-09-02 | $9.10 | $10.25 | $8.78 | $9.20 | $9.05 | 2,938,860 |
| 2015-09-01 | $10.66 | $10.66 | $9.59 | $9.59 | $9.43 | 3,502,600 |
| 2015-08-31 | $11.38 | $11.38 | $10.62 | $10.66 | $10.49 | 3,943,470 |
| 2015-08-28 | $10.40 | $11.28 | $10.32 | $11.28 | $11.10 | 4,532,600 |
| 2015-08-27 | $10.38 | $10.50 | $9.49 | $10.25 | $10.08 | 4,597,030 |
Shandong Zhongji Electrical Eqpnt Company Ltd (300308) News Headlines
Recent Shandong Zhongji Electrical Eqpnt Company Ltd (300308) News
Similar Companies to Shandong Zhongji Electrical Eqpnt Company Ltd (300308) 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 | -- | -- | -- |