Amcon Distributing Company (DIT) Exchange: NYSE MKT
Data as of May 1, 2024
$168.00 ($11.18) 7.13%
Amcon Distributing Company - Daily Information
Click for more stock information on Amcon Distributing Company.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $150.13 |
| Previous Close | $168.00 |
| High | $168.00 |
| Low | $145.12 |
| Adjusted Open | $150.13 |
| Previous Adjusted Close | $168.00 |
| Adjusted High | $168.00 |
| Adjusted Low | $145.12 |
About Amcon Distributing Company (DIT)
AMCON Distributing Company (AMCON) operates in two segments: wholesale distribution segment (Wholesale Segment) and retail health food segment (Retail Segment). The Company's Wholesale Segment distributes consumer products in the Central, Rocky Mountain, and Southern regions of the United States. Its retail health food segment (Retail Segment) operates 14 health food retail stores located throughout the Midwest and Florida. During the fiscal year ended September 30, 2012 (fiscal 2012), sales of cigarettes represented 73% of the Company's consolidated revenue. During fiscal 2012, sales of candy, beverages, food service, groceries, health food products, paper products, health and beauty care products, and tobacco products represented approximately 27% of consolidated revenue.
Invest in Amcon Distributing Company (DIT)
Historical Stock Data for Amcon Distributing Company (DIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $150.13 | $168.00 | $145.12 | $168.00 | $168.00 | 1,249 |
| 2024-04-30 | $156.82 | $156.82 | $156.82 | $156.82 | $156.82 | 44 |
| 2024-04-29 | $154.78 | $156.82 | $154.78 | $156.82 | $156.82 | 82 |
| 2024-04-26 | $158.20 | $158.20 | $158.20 | $158.20 | $158.20 | 37 |
| 2024-04-25 | $159.69 | $161.00 | $159.69 | $161.00 | $161.00 | 206 |
| 2024-04-24 | $160.50 | $161.00 | $160.50 | $161.00 | $161.00 | 129 |
| 2024-04-23 | $168.00 | $168.00 | $153.44 | $160.00 | $160.00 | 830 |
| 2024-04-22 | $168.00 | $168.00 | $135.70 | $158.19 | $158.19 | 1,233 |
| 2024-04-19 | $168.00 | $179.99 | $162.54 | $165.70 | $165.70 | 2,160 |
| 2024-04-18 | $177.97 | $183.50 | $177.97 | $183.50 | $183.50 | 437 |
| 2024-04-17 | $175.49 | $175.49 | $175.49 | $175.49 | $175.49 | 15 |
| 2024-04-16 | $175.49 | $175.49 | $175.49 | $175.49 | $175.49 | 41 |
| 2024-04-15 | $173.76 | $175.49 | $171.78 | $175.49 | $175.49 | 413 |
| 2024-04-12 | $168.22 | $174.04 | $168.22 | $173.27 | $173.27 | 271 |
| 2024-04-11 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 55 |
| 2024-04-10 | $176.69 | $176.69 | $176.69 | $176.69 | $176.69 | 49 |
| 2024-04-09 | $177.75 | $177.75 | $177.75 | $177.75 | $177.75 | 23 |
| 2024-04-08 | $169.56 | $177.75 | $169.56 | $177.75 | $177.75 | 89 |
| 2024-04-05 | $175.75 | $176.69 | $167.32 | $176.69 | $176.69 | 127 |
| 2024-04-04 | $176.00 | $176.00 | $174.00 | $174.00 | $174.00 | 527 |
| 2024-04-03 | $180.67 | $180.67 | $174.67 | $174.67 | $174.67 | 173 |
| 2024-04-02 | $175.00 | $184.00 | $171.99 | $184.00 | $184.00 | 154 |
| 2024-04-01 | $180.00 | $180.00 | $177.01 | $177.01 | $177.01 | 137 |
| 2024-03-28 | $182.31 | $187.00 | $182.31 | $184.00 | $184.00 | 181 |
| 2024-03-27 | $187.05 | $187.05 | $187.01 | $187.01 | $187.01 | 76 |
| 2024-03-26 | $188.02 | $192.77 | $185.00 | $189.00 | $189.00 | 282 |
| 2024-03-25 | $195.20 | $197.77 | $186.10 | $186.10 | $186.10 | 114 |
| 2024-03-22 | $192.20 | $193.01 | $185.00 | $193.01 | $193.01 | 749 |
| 2024-03-21 | $192.20 | $192.20 | $190.20 | $190.20 | $190.20 | 372 |
| 2024-03-20 | $192.00 | $192.00 | $190.00 | $192.00 | $192.00 | 415 |
| 2024-03-19 | $193.01 | $195.99 | $189.70 | $189.70 | $189.70 | 432 |
| 2024-03-18 | $191.80 | $197.98 | $187.01 | $187.01 | $187.01 | 197 |
| 2024-03-15 | $191.00 | $192.00 | $185.27 | $192.00 | $192.00 | 394 |
| 2024-03-14 | $190.17 | $194.80 | $171.00 | $191.30 | $191.30 | 1,248 |
| 2024-03-13 | $190.21 | $190.21 | $190.21 | $190.21 | $190.21 | 112 |
| 2024-03-12 | $195.99 | $195.99 | $195.99 | $195.99 | $195.99 | 25 |
| 2024-03-11 | $193.77 | $195.99 | $193.77 | $195.99 | $195.99 | 161 |
| 2024-03-08 | $198.98 | $198.98 | $198.98 | $198.98 | $198.98 | 4 |
| 2024-03-07 | $190.23 | $198.98 | $190.23 | $198.98 | $198.98 | 51 |
| 2024-03-06 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 21 |
| 2024-03-05 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 26 |
| 2024-03-04 | $192.21 | $195.00 | $192.21 | $195.00 | $195.00 | 112 |
| 2024-03-01 | $196.05 | $196.05 | $196.05 | $196.05 | $196.05 | 79 |
| 2024-02-29 | $198.47 | $198.47 | $198.47 | $198.47 | $198.47 | 32 |
| 2024-02-28 | $201.49 | $201.49 | $201.49 | $201.49 | $201.49 | 31 |
| 2024-02-27 | $201.49 | $201.49 | $201.49 | $201.49 | $201.49 | 33 |
| 2024-02-26 | $199.40 | $199.40 | $199.40 | $199.40 | $199.40 | 57 |
| 2024-02-23 | $196.50 | $200.00 | $193.00 | $199.88 | $199.88 | 228 |
| 2024-02-22 | $192.00 | $197.00 | $192.00 | $197.00 | $197.00 | 226 |
| 2024-02-21 | $196.02 | $196.02 | $196.02 | $196.02 | $196.02 | 18 |
| 2024-02-20 | $202.00 | $202.00 | $196.02 | $196.02 | $196.02 | 291 |
| 2024-02-16 | $203.00 | $203.00 | $200.00 | $202.30 | $202.30 | 180 |
| 2024-02-15 | $201.53 | $203.39 | $201.53 | $203.39 | $203.39 | 39 |
| 2024-02-14 | $200.88 | $200.88 | $200.88 | $200.88 | $200.88 | 45 |
| 2024-02-13 | $203.48 | $203.50 | $203.48 | $203.50 | $203.50 | 121 |
| 2024-02-12 | $197.00 | $203.00 | $193.02 | $203.00 | $203.00 | 116 |
| 2024-02-09 | $194.00 | $205.00 | $194.00 | $200.00 | $200.00 | 549 |
| 2024-02-08 | $190.00 | $193.00 | $190.00 | $193.00 | $193.00 | 156 |
| 2024-02-07 | $194.39 | $194.39 | $194.39 | $194.39 | $194.39 | 7 |
| 2024-02-06 | $187.02 | $194.39 | $187.02 | $194.39 | $194.39 | 84 |
| 2024-02-05 | $188.00 | $192.80 | $187.90 | $192.80 | $192.80 | 262 |
| 2024-02-02 | $190.00 | $194.45 | $190.00 | $194.29 | $194.29 | 148 |
| 2024-02-01 | $195.71 | $195.71 | $195.71 | $195.71 | $195.71 | 10 |
| 2024-01-31 | $197.00 | $197.00 | $191.12 | $195.89 | $195.71 | 115 |
| 2024-01-30 | $199.95 | $199.95 | $199.95 | $199.95 | $199.77 | 15 |
| 2024-01-29 | $195.80 | $199.95 | $190.08 | $199.95 | $199.77 | 203 |
| 2024-01-26 | $196.00 | $196.00 | $196.00 | $196.00 | $196.00 | 40 |
| 2024-01-25 | $196.00 | $196.01 | $190.02 | $196.00 | $196.00 | 428 |
| 2024-01-24 | $193.00 | $196.13 | $193.00 | $196.13 | $196.13 | 102 |
| 2024-01-23 | $202.00 | $204.84 | $194.60 | $194.60 | $194.60 | 177 |
| 2024-01-22 | $208.70 | $208.70 | $200.00 | $204.97 | $204.97 | 88 |
| 2024-01-19 | $204.00 | $209.44 | $194.50 | $209.44 | $209.44 | 301 |
| 2024-01-18 | $204.91 | $204.91 | $204.91 | $204.91 | $204.91 | 28 |
| 2024-01-17 | $204.91 | $204.91 | $204.91 | $204.91 | $204.91 | 138 |
| 2024-01-16 | $199.99 | $204.50 | $198.00 | $204.50 | $204.50 | 271 |
| 2024-01-12 | $198.00 | $199.85 | $195.20 | $198.00 | $198.00 | 535 |
| 2024-01-11 | $185.00 | $199.98 | $185.00 | $199.98 | $199.98 | 230 |
| 2024-01-10 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 41 |
| 2024-01-09 | $192.95 | $197.20 | $192.00 | $196.95 | $196.95 | 658 |
| 2024-01-08 | $197.95 | $197.95 | $185.00 | $192.95 | $192.95 | 1,175 |
| 2024-01-05 | $192.00 | $197.95 | $192.00 | $197.95 | $197.95 | 135 |
| 2024-01-04 | $192.22 | $199.00 | $185.00 | $190.00 | $189.73 | 815 |
| 2024-01-03 | $188.69 | $188.69 | $188.69 | $188.69 | $188.42 | 56 |
| 2024-01-02 | $194.00 | $194.00 | $185.00 | $185.00 | $185.00 | 65 |
| 2023-12-29 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 116 |
| 2023-12-28 | $192.80 | $195.00 | $192.80 | $195.00 | $195.00 | 187 |
| 2023-12-27 | $199.40 | $199.40 | $184.30 | $192.79 | $192.79 | 384 |
| 2023-12-26 | $190.00 | $209.50 | $190.00 | $197.50 | $197.50 | 197 |
| 2023-12-22 | $200.35 | $200.35 | $188.01 | $188.01 | $188.01 | 163 |
| 2023-12-21 | $188.85 | $195.00 | $185.61 | $185.61 | $185.61 | 240 |
| 2023-12-20 | $185.00 | $189.99 | $185.00 | $189.99 | $189.99 | 351 |
| 2023-12-19 | $184.88 | $189.96 | $181.00 | $186.10 | $186.10 | 458 |
| 2023-12-18 | $190.00 | $190.00 | $184.98 | $187.00 | $187.00 | 281 |
| 2023-12-15 | $186.54 | $200.00 | $186.54 | $188.36 | $188.36 | 1,333 |
| 2023-12-14 | $182.25 | $190.00 | $182.25 | $190.00 | $190.00 | 88 |
| 2023-12-13 | $188.00 | $194.00 | $186.00 | $186.00 | $186.00 | 223 |
| 2023-12-12 | $184.00 | $185.01 | $182.05 | $185.01 | $185.01 | 271 |
| 2023-12-11 | $190.00 | $190.05 | $186.00 | $189.99 | $189.99 | 639 |
| 2023-12-08 | $186.91 | $194.41 | $185.37 | $190.00 | $190.00 | 372 |
| 2023-12-07 | $179.34 | $183.70 | $174.99 | $183.70 | $183.70 | 314 |
| 2023-12-06 | $180.00 | $180.00 | $174.99 | $174.99 | $174.99 | 170 |
| 2023-12-05 | $179.98 | $180.00 | $172.05 | $172.05 | $172.05 | 180 |
| 2023-12-04 | $175.71 | $179.98 | $174.40 | $179.97 | $179.97 | 378 |
| 2023-12-01 | $173.00 | $175.51 | $173.00 | $173.01 | $173.01 | 245 |
| 2023-11-30 | $164.14 | $175.94 | $164.14 | $175.94 | $175.94 | 128 |
| 2023-11-29 | $169.41 | $171.51 | $165.91 | $171.51 | $171.51 | 118 |
| 2023-11-28 | $170.00 | $171.00 | $163.64 | $170.01 | $170.01 | 809 |
| 2023-11-27 | $177.00 | $177.00 | $167.00 | $167.00 | $167.00 | 242 |
| 2023-11-24 | $171.52 | $177.00 | $167.92 | $177.00 | $177.00 | 190 |
| 2023-11-22 | $180.00 | $180.00 | $175.00 | $176.00 | $176.00 | 688 |
| 2023-11-21 | $180.15 | $180.15 | $180.15 | $180.15 | $180.15 | 41 |
| 2023-11-20 | $180.15 | $180.15 | $180.15 | $180.15 | $180.15 | 40 |
| 2023-11-17 | $185.00 | $188.05 | $180.02 | $180.02 | $180.02 | 200 |
| 2023-11-16 | $180.00 | $185.99 | $180.00 | $185.99 | $185.99 | 40 |
| 2023-11-15 | $187.54 | $187.54 | $184.50 | $186.00 | $186.00 | 78 |
| 2023-11-14 | $182.00 | $187.16 | $181.01 | $181.01 | $181.01 | 315 |
| 2023-11-13 | $181.00 | $184.52 | $175.50 | $178.60 | $178.60 | 311 |
| 2023-11-10 | $182.26 | $182.26 | $181.00 | $181.00 | $181.00 | 84 |
| 2023-11-09 | $189.97 | $195.00 | $185.00 | $189.00 | $189.00 | 685 |
| 2023-11-08 | $194.96 | $194.96 | $193.00 | $193.00 | $193.00 | 46 |
| 2023-11-07 | $194.93 | $194.93 | $190.00 | $190.00 | $190.00 | 198 |
| 2023-11-06 | $195.00 | $195.50 | $192.00 | $192.00 | $192.00 | 151 |
| 2023-11-03 | $197.89 | $197.89 | $190.00 | $195.00 | $195.00 | 184 |
| 2023-11-02 | $199.00 | $205.00 | $193.00 | $195.00 | $195.00 | 344 |
| 2023-11-01 | $201.25 | $201.25 | $194.90 | $199.00 | $199.00 | 189 |
| 2023-10-31 | $194.00 | $204.75 | $194.00 | $196.00 | $196.00 | 311 |
| 2023-10-30 | $189.00 | $196.87 | $189.00 | $196.00 | $196.00 | 410 |
| 2023-10-27 | $194.92 | $196.00 | $185.02 | $195.99 | $195.99 | 63 |
| 2023-10-26 | $183.50 | $195.44 | $183.50 | $193.00 | $193.00 | 424 |
| 2023-10-25 | $180.00 | $186.75 | $180.00 | $186.74 | $186.74 | 1,079 |
| 2023-10-24 | $184.90 | $186.00 | $180.00 | $182.89 | $182.89 | 262 |
| 2023-10-23 | $180.00 | $188.37 | $176.00 | $181.00 | $181.00 | 392 |
| 2023-10-20 | $178.00 | $182.50 | $175.90 | $180.50 | $180.50 | 203 |
| 2023-10-19 | $184.59 | $184.59 | $172.03 | $180.00 | $180.00 | 522 |
| 2023-10-18 | $184.00 | $184.01 | $182.31 | $184.01 | $184.01 | 85 |
| 2023-10-17 | $188.57 | $188.57 | $179.01 | $179.20 | $179.20 | 287 |
| 2023-10-16 | $180.00 | $185.04 | $179.51 | $179.51 | $179.51 | 204 |
| 2023-10-13 | $183.90 | $183.90 | $180.01 | $180.01 | $180.01 | 46 |
| 2023-10-12 | $182.08 | $182.08 | $180.01 | $180.01 | $180.01 | 74 |
| 2023-10-11 | $185.00 | $185.49 | $181.37 | $184.15 | $184.15 | 479 |
| 2023-10-10 | $186.50 | $188.34 | $182.00 | $182.00 | $182.00 | 320 |
| 2023-10-09 | $184.58 | $188.00 | $180.00 | $186.52 | $186.52 | 545 |
| 2023-10-06 | $183.50 | $186.00 | $183.50 | $184.50 | $184.50 | 150 |
| 2023-10-05 | $189.70 | $189.70 | $185.29 | $188.85 | $188.85 | 318 |
| 2023-10-04 | $195.00 | $195.00 | $180.00 | $191.00 | $191.00 | 716 |
| 2023-10-03 | $201.56 | $202.69 | $191.41 | $191.41 | $191.41 | 142 |
| 2023-10-02 | $210.00 | $210.53 | $197.70 | $201.67 | $201.67 | 725 |
| 2023-09-29 | $200.13 | $208.50 | $199.61 | $206.00 | $206.00 | 576 |
| 2023-09-28 | $205.00 | $205.00 | $200.00 | $200.00 | $200.00 | 109 |
| 2023-09-27 | $204.97 | $208.83 | $200.05 | $200.05 | $200.05 | 334 |
| 2023-09-26 | $203.00 | $203.00 | $199.00 | $202.50 | $202.50 | 292 |
| 2023-09-25 | $208.00 | $208.00 | $196.02 | $202.50 | $202.50 | 310 |
| 2023-09-22 | $199.00 | $200.00 | $199.00 | $200.00 | $200.00 | 508 |
| 2023-09-21 | $187.01 | $203.00 | $187.01 | $199.00 | $199.00 | 379 |
| 2023-09-20 | $205.00 | $209.00 | $198.00 | $201.50 | $201.50 | 382 |
| 2023-09-19 | $202.00 | $202.00 | $190.04 | $198.45 | $198.45 | 209 |
| 2023-09-18 | $190.95 | $202.31 | $190.95 | $202.00 | $202.00 | 1,130 |
| 2023-09-15 | $191.00 | $192.00 | $191.00 | $191.50 | $191.50 | 366 |
| 2023-09-14 | $203.52 | $203.52 | $187.05 | $193.49 | $193.49 | 1,878 |
| 2023-09-13 | $203.50 | $205.00 | $199.95 | $199.95 | $199.95 | 644 |
| 2023-09-12 | $204.00 | $207.46 | $201.00 | $201.80 | $201.80 | 403 |
| 2023-09-11 | $198.12 | $205.23 | $192.51 | $203.50 | $203.50 | 2,048 |
| 2023-09-08 | $194.00 | $197.60 | $190.00 | $195.00 | $195.00 | 2,051 |
| 2023-09-07 | $210.00 | $212.00 | $190.52 | $198.94 | $198.94 | 1,363 |
| 2023-09-06 | $207.49 | $219.00 | $207.49 | $214.00 | $214.00 | 288 |
| 2023-09-05 | $210.00 | $219.00 | $210.00 | $213.10 | $213.10 | 663 |
| 2023-09-01 | $217.98 | $220.00 | $210.00 | $210.00 | $210.00 | 743 |
| 2023-08-31 | $217.50 | $218.13 | $210.00 | $214.00 | $214.00 | 1,084 |
| 2023-08-30 | $211.00 | $215.95 | $210.00 | $215.30 | $215.30 | 1,415 |
| 2023-08-29 | $199.46 | $212.84 | $199.46 | $204.00 | $204.00 | 2,793 |
| 2023-08-28 | $218.03 | $222.50 | $206.50 | $207.50 | $207.50 | 1,620 |
| 2023-08-25 | $213.00 | $221.40 | $211.50 | $217.11 | $217.11 | 844 |
| 2023-08-24 | $218.52 | $219.21 | $213.00 | $215.40 | $215.40 | 464 |
| 2023-08-23 | $223.27 | $223.98 | $217.01 | $217.60 | $217.60 | 1,201 |
| 2023-08-22 | $211.31 | $224.47 | $208.74 | $223.00 | $223.00 | 2,674 |
| 2023-08-21 | $209.74 | $213.52 | $209.74 | $213.00 | $213.00 | 983 |
| 2023-08-18 | $213.10 | $219.49 | $208.00 | $214.40 | $214.40 | 523 |
| 2023-08-17 | $220.02 | $223.37 | $211.46 | $212.65 | $212.65 | 560 |
| 2023-08-16 | $221.98 | $225.49 | $217.50 | $217.50 | $217.50 | 743 |
| 2023-08-15 | $229.47 | $229.47 | $214.21 | $220.00 | $220.00 | 403 |
| 2023-08-14 | $215.89 | $225.70 | $214.14 | $218.12 | $218.12 | 309 |
| 2023-08-11 | $223.00 | $225.00 | $217.10 | $223.20 | $223.20 | 172 |
| 2023-08-10 | $226.00 | $230.00 | $220.10 | $225.00 | $225.00 | 990 |
| 2023-08-09 | $238.01 | $238.04 | $224.70 | $224.70 | $224.70 | 1,806 |
| 2023-08-08 | $247.34 | $247.34 | $237.02 | $240.00 | $240.00 | 720 |
| 2023-08-07 | $233.66 | $243.00 | $230.00 | $243.00 | $243.00 | 1,420 |
| 2023-08-04 | $240.00 | $240.00 | $214.82 | $220.00 | $220.00 | 3,149 |
| 2023-08-03 | $241.13 | $243.60 | $230.37 | $230.37 | $230.37 | 381 |
| 2023-08-02 | $244.51 | $246.99 | $238.75 | $242.40 | $242.40 | 1,180 |
| 2023-08-01 | $212.28 | $242.50 | $205.52 | $242.50 | $242.50 | 2,503 |
| 2023-07-31 | $214.65 | $216.00 | $196.20 | $214.00 | $214.00 | 2,170 |
| 2023-07-28 | $237.00 | $237.00 | $224.00 | $225.00 | $225.00 | 336 |
| 2023-07-27 | $242.81 | $243.50 | $235.89 | $235.89 | $235.89 | 446 |
| 2023-07-26 | $239.27 | $249.99 | $235.34 | $239.00 | $239.00 | 3,383 |
| 2023-07-25 | $238.99 | $249.97 | $228.57 | $243.00 | $243.00 | 1,038 |
| 2023-07-24 | $229.83 | $242.37 | $227.50 | $235.61 | $235.61 | 3,719 |
| 2023-07-21 | $234.41 | $242.99 | $234.41 | $234.45 | $234.45 | 613 |
| 2023-07-20 | $239.68 | $249.98 | $227.85 | $234.50 | $234.50 | 1,732 |
| 2023-07-19 | $236.20 | $240.00 | $228.36 | $228.36 | $228.36 | 2,864 |
| 2023-07-18 | $229.50 | $246.00 | $223.01 | $238.10 | $238.10 | 3,608 |
| 2023-07-17 | $215.00 | $228.28 | $211.01 | $225.64 | $225.64 | 2,110 |
| 2023-07-14 | $204.48 | $210.00 | $201.28 | $209.99 | $209.99 | 440 |
| 2023-07-13 | $201.00 | $205.00 | $200.00 | $202.49 | $202.49 | 2,017 |
| 2023-07-12 | $195.77 | $203.48 | $188.28 | $200.55 | $200.55 | 3,069 |
| 2023-07-11 | $213.25 | $214.50 | $194.53 | $200.70 | $200.70 | 2,675 |
| 2023-07-10 | $200.00 | $215.00 | $198.50 | $213.95 | $213.95 | 3,803 |
| 2023-07-07 | $208.00 | $208.00 | $195.28 | $200.99 | $200.99 | 3,181 |
| 2023-07-06 | $209.05 | $214.01 | $206.00 | $206.00 | $206.00 | 1,865 |
| 2023-07-05 | $212.00 | $218.90 | $210.50 | $214.00 | $214.00 | 1,572 |
| 2023-07-03 | $205.00 | $214.00 | $193.38 | $214.00 | $214.00 | 1,426 |
| 2023-06-30 | $218.99 | $218.99 | $202.84 | $203.00 | $203.00 | 397 |
| 2023-06-29 | $215.03 | $216.67 | $215.03 | $215.75 | $215.75 | 602 |
| 2023-06-28 | $216.00 | $216.00 | $215.00 | $215.00 | $215.00 | 210 |
| 2023-06-27 | $214.02 | $219.00 | $213.95 | $216.00 | $216.00 | 354 |
| 2023-06-26 | $210.00 | $217.40 | $210.00 | $213.01 | $213.01 | 677 |
| 2023-06-23 | $197.46 | $215.00 | $197.45 | $213.06 | $213.06 | 2,110 |
| 2023-06-22 | $196.00 | $198.47 | $189.88 | $195.88 | $195.88 | 995 |
| 2023-06-21 | $203.05 | $203.05 | $190.42 | $197.40 | $197.40 | 2,854 |
| 2023-06-20 | $204.00 | $214.99 | $203.50 | $204.95 | $204.95 | 1,247 |
| 2023-06-16 | $190.88 | $205.59 | $190.88 | $203.51 | $203.51 | 2,549 |
| 2023-06-15 | $188.96 | $191.00 | $186.00 | $191.00 | $191.00 | 1,574 |
| 2023-06-14 | $191.50 | $191.80 | $183.13 | $186.00 | $186.00 | 1,416 |
| 2023-06-13 | $192.03 | $192.03 | $190.00 | $191.00 | $191.00 | 277 |
| 2023-06-12 | $204.76 | $209.72 | $188.57 | $191.00 | $191.00 | 1,186 |
| 2023-06-09 | $205.00 | $208.00 | $199.30 | $202.50 | $202.50 | 824 |
| 2023-06-08 | $189.38 | $205.00 | $188.00 | $200.00 | $200.00 | 4,204 |
| 2023-06-07 | $193.01 | $193.50 | $186.10 | $191.45 | $191.45 | 321 |
| 2023-06-06 | $190.30 | $192.00 | $188.40 | $192.00 | $192.00 | 1,741 |
| 2023-06-05 | $187.61 | $193.88 | $187.50 | $190.00 | $190.00 | 1,757 |
| 2023-06-02 | $210.76 | $211.01 | $183.14 | $189.00 | $189.00 | 3,364 |
| 2023-06-01 | $213.01 | $215.99 | $198.06 | $203.50 | $203.50 | 1,066 |
| 2023-05-31 | $216.00 | $223.11 | $214.47 | $219.50 | $219.50 | 568 |
| 2023-05-30 | $219.16 | $223.26 | $217.02 | $219.60 | $219.60 | 704 |
| 2023-05-26 | $219.22 | $222.37 | $217.42 | $219.51 | $219.51 | 962 |
| 2023-05-25 | $224.48 | $226.90 | $200.03 | $218.00 | $218.00 | 1,482 |
| 2023-05-24 | $201.99 | $220.00 | $201.99 | $220.00 | $220.00 | 842 |
| 2023-05-23 | $195.75 | $202.00 | $195.75 | $201.99 | $201.99 | 307 |
| 2023-05-22 | $195.00 | $200.10 | $195.00 | $196.00 | $196.00 | 636 |
| 2023-05-19 | $186.50 | $197.36 | $185.70 | $195.99 | $195.99 | 873 |
| 2023-05-18 | $186.69 | $187.00 | $183.51 | $186.60 | $186.60 | 1,794 |
| 2023-05-17 | $188.12 | $194.00 | $188.12 | $193.01 | $193.01 | 2,786 |
| 2023-05-16 | $183.96 | $183.99 | $181.29 | $182.49 | $182.49 | 1,276 |
| 2023-05-15 | $177.01 | $183.56 | $177.01 | $181.99 | $181.99 | 2,447 |
| 2023-05-12 | $193.35 | $193.53 | $177.76 | $183.56 | $183.56 | 538 |
| 2023-05-11 | $192.58 | $194.00 | $192.54 | $193.00 | $193.00 | 494 |
| 2023-05-10 | $190.03 | $195.01 | $190.03 | $195.00 | $195.00 | 811 |
| 2023-05-09 | $191.00 | $195.40 | $181.92 | $191.40 | $191.40 | 1,477 |
| 2023-05-08 | $179.14 | $198.89 | $179.14 | $191.40 | $191.40 | 2,616 |
| 2023-05-05 | $183.52 | $183.52 | $175.22 | $180.02 | $180.02 | 1,596 |
| 2023-05-04 | $176.37 | $183.58 | $176.32 | $183.52 | $183.52 | 860 |
| 2023-05-03 | $176.00 | $180.00 | $174.14 | $176.50 | $176.50 | 942 |
| 2023-05-02 | $181.32 | $188.00 | $177.43 | $178.99 | $178.99 | 866 |
| 2023-05-01 | $185.00 | $188.00 | $185.00 | $187.99 | $187.99 | 1,170 |
| 2023-04-28 | $175.00 | $187.27 | $175.00 | $185.00 | $185.00 | 1,471 |
| 2023-04-27 | $173.51 | $177.00 | $172.88 | $177.00 | $177.00 | 840 |
| 2023-04-26 | $178.97 | $180.00 | $177.00 | $177.00 | $177.00 | 207 |
| 2023-04-25 | $184.70 | $184.99 | $174.72 | $184.99 | $184.99 | 463 |
| 2023-04-24 | $176.38 | $188.03 | $176.37 | $184.00 | $184.00 | 751 |
| 2023-04-21 | $168.05 | $176.38 | $168.05 | $176.38 | $176.38 | 39 |
| 2023-04-20 | $164.61 | $172.96 | $164.61 | $172.50 | $172.50 | 920 |
| 2023-04-19 | $161.06 | $169.78 | $160.00 | $167.00 | $167.00 | 2,218 |
| 2023-04-18 | $170.24 | $170.24 | $169.79 | $169.85 | $169.85 | 463 |
| 2023-04-17 | $177.00 | $177.00 | $172.00 | $172.00 | $172.00 | 135 |
| 2023-04-14 | $179.22 | $179.59 | $174.00 | $176.48 | $176.48 | 421 |
| 2023-04-13 | $178.07 | $183.36 | $178.07 | $183.36 | $183.36 | 61 |
| 2023-04-12 | $183.47 | $183.47 | $175.51 | $178.98 | $178.98 | 214 |
| 2023-04-11 | $184.48 | $193.70 | $184.48 | $191.15 | $191.15 | 509 |
| 2023-04-10 | $189.45 | $197.42 | $187.19 | $193.70 | $193.70 | 1,013 |
| 2023-04-06 | $173.68 | $192.64 | $173.68 | $191.01 | $191.01 | 1,491 |
| 2023-04-05 | $171.00 | $179.00 | $171.00 | $177.02 | $177.02 | 1,317 |
| 2023-04-04 | $169.69 | $171.64 | $167.99 | $168.00 | $168.00 | 999 |
| 2023-04-03 | $167.87 | $168.22 | $167.29 | $167.50 | $167.50 | 1,012 |
| 2023-03-31 | $176.06 | $176.06 | $165.02 | $167.00 | $167.00 | 1,542 |
| 2023-03-30 | $173.88 | $175.89 | $173.88 | $175.10 | $175.10 | 42 |
| 2023-03-29 | $176.44 | $176.44 | $175.55 | $175.55 | $175.55 | 60 |
| 2023-03-28 | $175.01 | $175.01 | $175.01 | $175.01 | $175.01 | 68 |
| 2023-03-27 | $176.99 | $176.99 | $171.76 | $175.01 | $175.01 | 505 |
| 2023-03-24 | $172.80 | $178.79 | $172.79 | $177.01 | $177.01 | 1,173 |
| 2023-03-23 | $169.99 | $182.00 | $169.99 | $178.76 | $178.76 | 974 |
| 2023-03-22 | $171.97 | $171.97 | $166.80 | $167.99 | $167.99 | 2,434 |
| 2023-03-21 | $168.28 | $172.19 | $165.50 | $169.36 | $169.36 | 711 |
| 2023-03-20 | $168.98 | $169.18 | $166.87 | $169.18 | $169.18 | 108 |
| 2023-03-17 | $169.00 | $169.00 | $167.00 | $167.53 | $167.53 | 190 |
| 2023-03-16 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 23 |
| 2023-03-15 | $167.25 | $168.19 | $163.20 | $163.20 | $163.20 | 294 |
| 2023-03-14 | $168.70 | $168.84 | $168.00 | $168.27 | $168.27 | 220 |
| 2023-03-13 | $168.84 | $168.84 | $167.51 | $167.51 | $167.51 | 685 |
| 2023-03-10 | $163.59 | $168.95 | $163.59 | $166.13 | $166.13 | 1,116 |
| 2023-03-09 | $168.87 | $168.87 | $162.63 | $163.59 | $163.59 | 144 |
| 2023-03-08 | $166.28 | $169.41 | $166.28 | $169.41 | $169.41 | 191 |
| 2023-03-07 | $166.22 | $172.76 | $166.22 | $172.76 | $172.76 | 74 |
| 2023-03-06 | $169.99 | $174.30 | $161.22 | $161.22 | $161.22 | 493 |
| 2023-03-03 | $173.66 | $173.66 | $173.47 | $173.47 | $173.47 | 100 |
| 2023-03-02 | $164.51 | $170.86 | $164.51 | $170.04 | $170.04 | 871 |
| 2023-03-01 | $163.63 | $171.06 | $163.63 | $169.51 | $169.51 | 2,097 |
| 2023-02-28 | $162.15 | $163.73 | $162.00 | $163.73 | $163.73 | 314 |
| 2023-02-27 | $162.01 | $162.01 | $160.00 | $161.59 | $161.59 | 1,015 |
| 2023-02-24 | $161.76 | $161.76 | $161.75 | $161.75 | $161.75 | 47 |
| 2023-02-23 | $161.75 | $166.27 | $161.00 | $163.01 | $163.01 | 620 |
| 2023-02-22 | $155.92 | $160.01 | $155.92 | $157.99 | $157.99 | 1,241 |
| 2023-02-21 | $170.89 | $170.98 | $154.04 | $160.00 | $160.00 | 1,702 |
| 2023-02-17 | $171.75 | $172.00 | $171.50 | $171.50 | $171.50 | 280 |
| 2023-02-16 | $170.86 | $171.51 | $170.86 | $171.51 | $171.51 | 290 |
| 2023-02-15 | $170.00 | $173.00 | $170.00 | $173.00 | $173.00 | 48 |
| 2023-02-14 | $168.39 | $173.00 | $168.39 | $170.00 | $170.00 | 504 |
| 2023-02-13 | $164.72 | $168.85 | $159.68 | $168.44 | $168.44 | 2,620 |
| 2023-02-10 | $163.55 | $167.47 | $162.12 | $162.30 | $162.30 | 1,010 |
| 2023-02-09 | $165.00 | $167.45 | $163.10 | $165.26 | $165.26 | 766 |
| 2023-02-08 | $168.25 | $171.14 | $166.01 | $166.01 | $166.01 | 727 |
| 2023-02-07 | $172.88 | $172.88 | $164.19 | $169.00 | $169.00 | 344 |
| 2023-02-06 | $174.86 | $174.86 | $167.00 | $171.00 | $171.00 | 358 |
| 2023-02-03 | $172.28 | $172.28 | $161.95 | $166.99 | $166.99 | 1,821 |
| 2023-02-02 | $173.01 | $173.01 | $170.67 | $172.80 | $172.80 | 179 |
| 2023-02-01 | $176.25 | $176.25 | $173.00 | $175.09 | $174.91 | 233 |
| 2023-01-31 | $173.12 | $177.39 | $173.12 | $176.50 | $176.32 | 251 |
| 2023-01-30 | $178.97 | $178.97 | $173.42 | $173.42 | $173.42 | 522 |
| 2023-01-27 | $170.44 | $178.69 | $170.44 | $175.45 | $175.45 | 415 |
| 2023-01-26 | $179.88 | $180.94 | $169.34 | $169.34 | $169.34 | 687 |
| 2023-01-25 | $166.27 | $182.18 | $166.27 | $179.01 | $179.01 | 1,644 |
| 2023-01-24 | $165.50 | $170.42 | $164.55 | $168.49 | $168.49 | 1,637 |
| 2023-01-23 | $169.00 | $169.00 | $157.70 | $165.49 | $165.49 | 3,187 |
| 2023-01-20 | $174.40 | $174.90 | $169.00 | $169.00 | $169.00 | 136 |
| 2023-01-19 | $178.87 | $178.87 | $171.00 | $176.00 | $176.00 | 1,106 |
| 2023-01-18 | $178.00 | $178.65 | $176.50 | $178.40 | $178.40 | 680 |
| 2023-01-17 | $177.09 | $178.85 | $177.09 | $178.85 | $178.85 | 150 |
| 2023-01-13 | $179.89 | $180.78 | $175.93 | $178.88 | $178.88 | 2,568 |
| 2023-01-12 | $180.00 | $180.94 | $175.42 | $180.92 | $180.92 | 626 |
| 2023-01-11 | $177.50 | $180.98 | $177.25 | $179.00 | $179.00 | 489 |
| 2023-01-10 | $176.37 | $185.30 | $173.01 | $180.95 | $180.95 | 2,298 |
| 2023-01-09 | $180.00 | $180.00 | $177.90 | $179.98 | $179.98 | 812 |
| 2023-01-06 | $175.00 | $179.90 | $175.00 | $179.90 | $179.90 | 126 |
| 2023-01-05 | $175.12 | $178.95 | $172.52 | $178.95 | $178.95 | 532 |
| 2023-01-04 | $176.81 | $178.28 | $174.62 | $177.98 | $177.98 | 695 |
| 2023-01-03 | $175.01 | $180.37 | $171.52 | $179.46 | $179.46 | 2,405 |
| 2022-12-30 | $180.31 | $189.19 | $176.12 | $181.00 | $181.00 | 2,175 |
| 2022-12-29 | $190.00 | $191.78 | $183.94 | $189.00 | $189.00 | 1,865 |
| 2022-12-28 | $188.80 | $192.70 | $188.00 | $188.02 | $188.02 | 1,052 |
| 2022-12-27 | $187.99 | $189.50 | $186.03 | $188.00 | $188.00 | 1,024 |
| 2022-12-23 | $188.00 | $191.55 | $182.12 | $182.12 | $182.12 | 705 |
| 2022-12-22 | $182.50 | $188.23 | $180.55 | $188.23 | $188.23 | 624 |
| 2022-12-21 | $184.99 | $191.42 | $184.34 | $184.34 | $184.34 | 1,000 |
| 2022-12-20 | $196.00 | $196.00 | $183.91 | $184.50 | $184.50 | 2,644 |
| 2022-12-19 | $189.00 | $199.96 | $189.00 | $195.93 | $195.93 | 1,520 |
| 2022-12-16 | $193.20 | $193.50 | $182.79 | $182.79 | $182.79 | 132 |
| 2022-12-15 | $189.61 | $196.08 | $179.16 | $196.08 | $196.08 | 934 |
| 2022-12-14 | $193.64 | $193.80 | $186.00 | $190.01 | $190.01 | 709 |
| 2022-12-13 | $188.55 | $194.00 | $186.58 | $190.01 | $190.01 | 815 |
| 2022-12-12 | $189.00 | $193.37 | $185.95 | $191.01 | $191.01 | 647 |
| 2022-12-09 | $168.55 | $191.31 | $167.51 | $189.00 | $189.00 | 3,801 |
| 2022-12-08 | $171.81 | $174.95 | $165.58 | $168.55 | $168.55 | 964 |
| 2022-12-07 | $171.00 | $171.00 | $171.00 | $171.00 | $171.00 | 25 |
| 2022-12-06 | $177.00 | $178.00 | $167.26 | $171.90 | $171.90 | 661 |
| 2022-12-05 | $175.37 | $188.80 | $170.06 | $175.01 | $175.01 | 1,274 |
| 2022-12-02 | $170.48 | $173.87 | $166.22 | $172.02 | $172.02 | 905 |
| 2022-12-01 | $163.25 | $175.76 | $156.00 | $171.12 | $171.12 | 3,209 |
| 2022-11-30 | $162.26 | $163.02 | $156.02 | $160.00 | $160.00 | 782 |
| 2022-11-29 | $170.04 | $176.92 | $159.00 | $160.00 | $160.00 | 2,512 |
| 2022-11-28 | $183.07 | $183.07 | $168.01 | $168.01 | $168.01 | 755 |
| 2022-11-25 | $182.20 | $185.00 | $181.08 | $184.98 | $184.98 | 1,195 |
| 2022-11-23 | $181.70 | $183.00 | $180.00 | $182.01 | $182.01 | 563 |
| 2022-11-22 | $172.68 | $183.00 | $172.68 | $181.80 | $181.80 | 1,226 |
| 2022-11-21 | $181.16 | $181.16 | $163.27 | $169.19 | $169.19 | 1,628 |
| 2022-11-18 | $179.94 | $188.99 | $179.94 | $184.00 | $184.00 | 456 |
| 2022-11-17 | $181.85 | $181.85 | $174.18 | $178.98 | $178.98 | 1,245 |
| 2022-11-16 | $183.63 | $184.15 | $182.00 | $184.15 | $184.15 | 130 |
| 2022-11-15 | $183.99 | $184.11 | $182.58 | $182.60 | $182.60 | 474 |
| 2022-11-14 | $186.29 | $186.29 | $183.57 | $183.99 | $183.99 | 255 |
| 2022-11-11 | $187.00 | $195.06 | $187.00 | $190.38 | $190.38 | 820 |
| 2022-11-10 | $188.51 | $197.38 | $186.00 | $192.73 | $192.73 | 199 |
| 2022-11-09 | $187.90 | $194.70 | $185.45 | $194.04 | $194.04 | 318 |
| 2022-11-08 | $197.50 | $197.50 | $186.25 | $190.20 | $190.20 | 845 |
| 2022-11-07 | $191.36 | $193.35 | $187.57 | $187.80 | $187.80 | 630 |
| 2022-11-04 | $190.97 | $199.80 | $190.20 | $194.88 | $194.88 | 508 |
| 2022-11-03 | $185.35 | $196.00 | $185.35 | $186.41 | $186.41 | 1,904 |
| 2022-11-02 | $185.00 | $194.50 | $185.00 | $185.35 | $185.35 | 868 |
| 2022-11-01 | $184.88 | $193.48 | $184.75 | $189.00 | $189.00 | 1,083 |
| 2022-10-31 | $182.64 | $190.00 | $182.64 | $187.00 | $187.00 | 576 |
| 2022-10-28 | $175.30 | $189.89 | $175.29 | $183.00 | $183.00 | 2,001 |
| 2022-10-27 | $186.25 | $202.48 | $172.05 | $176.73 | $176.73 | 10,999 |
| 2022-10-26 | $186.21 | $196.59 | $183.00 | $186.26 | $186.26 | 1,720 |
| 2022-10-25 | $186.99 | $191.53 | $184.20 | $187.02 | $187.02 | 434 |
| 2022-10-24 | $189.24 | $193.47 | $184.00 | $187.27 | $187.27 | 1,800 |
| 2022-10-21 | $184.95 | $189.54 | $182.28 | $184.00 | $184.00 | 561 |
| 2022-10-20 | $183.94 | $195.48 | $182.22 | $185.00 | $185.00 | 4,830 |
| 2022-10-19 | $186.98 | $190.50 | $174.03 | $184.00 | $184.00 | 5,486 |
| 2022-10-18 | $185.20 | $193.80 | $185.20 | $190.20 | $190.20 | 1,905 |
| 2022-10-17 | $199.79 | $199.79 | $184.00 | $188.84 | $188.84 | 2,751 |
| 2022-10-14 | $189.00 | $200.00 | $186.83 | $186.83 | $186.83 | 439 |
| 2022-10-13 | $183.98 | $197.11 | $183.98 | $192.00 | $192.00 | 2,667 |
| 2022-10-12 | $177.00 | $198.50 | $177.00 | $189.84 | $189.84 | 3,619 |
| 2022-10-11 | $187.88 | $192.22 | $174.42 | $175.10 | $175.10 | 1,932 |
| 2022-10-10 | $188.00 | $199.71 | $187.62 | $193.07 | $193.07 | 372 |
| 2022-10-07 | $190.18 | $197.98 | $184.00 | $190.00 | $190.00 | 3,549 |
| 2022-10-06 | $222.21 | $225.00 | $190.31 | $196.15 | $196.15 | 3,572 |
| 2022-10-05 | $218.13 | $219.67 | $208.20 | $215.00 | $215.00 | 1,039 |
| 2022-10-04 | $218.90 | $218.90 | $198.02 | $209.98 | $209.98 | 314 |
| 2022-10-03 | $217.32 | $225.00 | $212.42 | $214.96 | $214.96 | 821 |
| 2022-09-30 | $202.89 | $214.19 | $202.89 | $210.00 | $210.00 | 577 |
| 2022-09-29 | $192.00 | $206.78 | $187.01 | $204.11 | $204.11 | 1,457 |
| 2022-09-28 | $182.57 | $194.50 | $179.50 | $192.00 | $192.00 | 3,528 |
| 2022-09-27 | $186.10 | $190.68 | $181.32 | $182.59 | $182.59 | 3,021 |
| 2022-09-26 | $204.50 | $208.00 | $190.51 | $193.00 | $193.00 | 3,171 |
| 2022-09-23 | $197.30 | $204.56 | $197.30 | $203.01 | $203.01 | 1,611 |
| 2022-09-22 | $185.50 | $195.85 | $180.91 | $195.85 | $195.85 | 1,692 |
| 2022-09-21 | $187.52 | $187.52 | $180.00 | $184.26 | $184.26 | 554 |
| 2022-09-20 | $186.31 | $190.02 | $180.51 | $185.00 | $185.00 | 1,629 |
| 2022-09-19 | $200.22 | $209.03 | $186.13 | $189.20 | $189.20 | 3,441 |
| 2022-09-16 | $185.00 | $202.88 | $179.41 | $201.67 | $201.67 | 2,167 |
| 2022-09-15 | $178.00 | $185.18 | $178.00 | $185.10 | $185.10 | 1,410 |
| 2022-09-14 | $181.55 | $183.25 | $173.50 | $179.35 | $179.35 | 2,535 |
| 2022-09-13 | $196.00 | $201.94 | $180.00 | $181.10 | $181.10 | 2,416 |
| 2022-09-12 | $204.67 | $206.70 | $199.35 | $199.35 | $199.35 | 964 |
| 2022-09-09 | $202.54 | $207.00 | $197.32 | $203.00 | $203.00 | 1,733 |
| 2022-09-08 | $190.96 | $208.68 | $190.96 | $203.00 | $203.00 | 1,464 |
| 2022-09-07 | $188.00 | $195.58 | $186.99 | $193.00 | $193.00 | 2,008 |
| 2022-09-06 | $180.19 | $185.68 | $180.19 | $184.50 | $184.50 | 878 |
| 2022-09-02 | $177.43 | $184.78 | $172.27 | $181.00 | $181.00 | 4,694 |
| 2022-09-01 | $194.96 | $194.96 | $174.99 | $178.10 | $178.10 | 2,056 |
| 2022-08-31 | $224.95 | $224.95 | $194.99 | $194.99 | $194.99 | 2,938 |
| 2022-08-30 | $197.00 | $219.00 | $196.00 | $215.00 | $215.00 | 1,734 |
| 2022-08-29 | $206.24 | $212.35 | $195.09 | $195.99 | $195.99 | 1,656 |
| 2022-08-26 | $197.83 | $215.56 | $193.15 | $210.33 | $210.33 | 1,218 |
| 2022-08-25 | $213.10 | $217.78 | $200.00 | $203.00 | $203.00 | 1,247 |
| 2022-08-24 | $206.50 | $214.77 | $204.32 | $212.34 | $212.34 | 1,426 |
| 2022-08-23 | $181.65 | $189.99 | $181.65 | $189.99 | $189.99 | 933 |
| 2022-08-22 | $201.26 | $201.26 | $181.00 | $189.49 | $189.49 | 1,102 |
| 2022-08-19 | $191.02 | $209.87 | $182.30 | $191.68 | $191.68 | 1,706 |
| 2022-08-18 | $201.54 | $210.68 | $201.32 | $208.00 | $208.00 | 601 |
| 2022-08-17 | $202.50 | $220.00 | $202.50 | $220.00 | $220.00 | 155 |
| 2022-08-16 | $211.36 | $216.00 | $190.23 | $207.65 | $207.65 | 904 |
| 2022-08-15 | $215.03 | $215.13 | $211.00 | $211.00 | $211.00 | 374 |
| 2022-08-12 | $210.25 | $219.05 | $207.25 | $214.00 | $214.00 | 159 |
| 2022-08-11 | $220.00 | $221.48 | $204.31 | $218.85 | $218.85 | 720 |
| 2022-08-10 | $226.47 | $226.47 | $220.00 | $221.50 | $221.50 | 238 |
| 2022-08-09 | $211.50 | $226.97 | $211.50 | $222.29 | $222.29 | 167 |
| 2022-08-08 | $221.00 | $228.19 | $208.73 | $223.51 | $223.51 | 1,445 |
| 2022-08-05 | $213.55 | $229.96 | $213.55 | $221.00 | $221.00 | 96 |
| 2022-08-04 | $211.67 | $228.55 | $211.67 | $227.18 | $227.18 | 843 |
| 2022-08-03 | $237.91 | $237.91 | $227.29 | $235.70 | $235.51 | 356 |
| 2022-08-02 | $208.24 | $238.69 | $208.24 | $233.83 | $233.64 | 1,711 |
| 2022-08-01 | $187.16 | $210.63 | $178.59 | $204.24 | $204.08 | 3,006 |
| 2022-07-29 | $192.62 | $211.86 | $187.50 | $187.53 | $187.38 | 642 |
| 2022-07-28 | $191.03 | $196.02 | $185.52 | $191.50 | $191.35 | 800 |
| 2022-07-27 | $195.74 | $201.70 | $193.27 | $195.12 | $194.97 | 1,024 |
| 2022-07-26 | $203.65 | $203.65 | $190.79 | $195.51 | $195.36 | 2,028 |
| 2022-07-25 | $194.00 | $195.83 | $175.80 | $195.83 | $195.67 | 4,246 |
| 2022-07-22 | $222.59 | $223.72 | $196.72 | $197.33 | $197.17 | 1,541 |
| 2022-07-21 | $239.50 | $246.80 | $222.07 | $225.93 | $225.75 | 2,252 |
| 2022-07-20 | $201.49 | $249.44 | $201.00 | $243.99 | $243.80 | 6,305 |
| 2022-07-19 | $171.99 | $192.99 | $164.45 | $192.99 | $192.84 | 6,071 |
| 2022-07-18 | $172.00 | $172.00 | $160.60 | $164.24 | $164.11 | 1,784 |
| 2022-07-15 | $162.15 | $169.40 | $160.00 | $160.00 | $159.87 | 1,108 |
| 2022-07-14 | $168.50 | $168.50 | $159.16 | $162.10 | $161.97 | 3,252 |
| 2022-07-13 | $162.60 | $168.80 | $162.60 | $168.36 | $168.23 | 2,028 |
| 2022-07-12 | $162.80 | $164.49 | $162.80 | $164.49 | $164.36 | 453 |
| 2022-07-11 | $161.86 | $172.00 | $161.50 | $163.45 | $163.32 | 2,357 |
| 2022-07-08 | $166.00 | $170.68 | $161.32 | $162.50 | $162.37 | 1,958 |
| 2022-07-07 | $163.63 | $166.51 | $163.63 | $165.51 | $165.38 | 418 |
| 2022-07-06 | $164.91 | $166.01 | $162.97 | $165.45 | $165.32 | 2,322 |
| 2022-07-05 | $160.01 | $165.03 | $160.01 | $164.10 | $163.97 | 519 |
| 2022-07-01 | $165.45 | $168.04 | $162.21 | $165.29 | $165.16 | 881 |
| 2022-06-30 | $164.99 | $167.45 | $160.00 | $163.00 | $162.87 | 1,494 |
| 2022-06-29 | $161.99 | $161.99 | $161.99 | $161.99 | $161.86 | 19 |
| 2022-06-28 | $164.90 | $164.90 | $161.99 | $161.99 | $161.86 | 223 |
| 2022-06-27 | $165.90 | $167.27 | $158.97 | $161.91 | $161.78 | 924 |
| 2022-06-24 | $159.61 | $165.30 | $159.61 | $162.33 | $162.20 | 308 |
| 2022-06-23 | $160.31 | $160.31 | $159.87 | $159.87 | $159.74 | 85 |
| 2022-06-22 | $162.46 | $162.46 | $159.95 | $160.30 | $160.17 | 591 |
| 2022-06-21 | $169.99 | $169.99 | $160.07 | $165.50 | $165.37 | 1,373 |
| 2022-06-17 | $160.65 | $170.50 | $159.05 | $170.50 | $170.37 | 3,967 |
| 2022-06-16 | $167.50 | $168.50 | $157.12 | $159.99 | $159.86 | 2,758 |
| 2022-06-15 | $173.51 | $173.51 | $166.53 | $168.01 | $167.88 | 1,239 |
| 2022-06-14 | $157.69 | $166.65 | $157.69 | $165.00 | $164.87 | 896 |
| 2022-06-13 | $170.50 | $170.50 | $153.00 | $158.79 | $158.66 | 2,186 |
| 2022-06-10 | $168.89 | $169.50 | $165.11 | $165.11 | $164.98 | 557 |
| 2022-06-09 | $159.50 | $174.68 | $159.50 | $170.02 | $169.89 | 2,878 |
| 2022-06-08 | $156.98 | $161.00 | $156.11 | $160.50 | $160.37 | 1,755 |
| 2022-06-07 | $164.91 | $168.50 | $156.39 | $157.10 | $156.98 | 2,450 |
| 2022-06-06 | $159.50 | $167.23 | $158.05 | $165.51 | $165.38 | 2,785 |
| 2022-06-03 | $157.40 | $159.46 | $156.35 | $157.90 | $157.77 | 1,078 |
| 2022-06-02 | $158.51 | $160.55 | $156.70 | $159.00 | $158.87 | 877 |
| 2022-06-01 | $160.81 | $161.20 | $158.49 | $158.49 | $158.36 | 527 |
| 2022-05-31 | $164.48 | $164.50 | $152.97 | $156.50 | $156.38 | 3,533 |
| 2022-05-27 | $165.42 | $165.42 | $163.70 | $164.01 | $163.88 | 243 |
| 2022-05-26 | $164.55 | $169.99 | $164.55 | $165.41 | $165.28 | 342 |
| 2022-05-25 | $164.02 | $165.82 | $163.00 | $163.00 | $162.87 | 359 |
| 2022-05-24 | $164.00 | $164.00 | $163.51 | $163.51 | $163.38 | 238 |
| 2022-05-23 | $162.13 | $165.34 | $158.53 | $163.00 | $162.87 | 2,162 |
| 2022-05-20 | $156.31 | $162.71 | $156.31 | $162.01 | $161.88 | 888 |
| 2022-05-19 | $162.00 | $167.90 | $159.60 | $165.00 | $164.87 | 2,870 |
| 2022-05-18 | $156.52 | $167.56 | $152.50 | $165.51 | $165.38 | 2,675 |
| 2022-05-17 | $158.50 | $162.48 | $158.50 | $161.45 | $161.32 | 244 |
| 2022-05-16 | $166.50 | $171.00 | $155.16 | $157.70 | $157.58 | 2,172 |
| 2022-05-13 | $170.70 | $171.17 | $166.01 | $166.49 | $166.36 | 706 |
| 2022-05-12 | $170.70 | $170.70 | $170.70 | $170.70 | $170.56 | 52 |
| 2022-05-11 | $167.00 | $172.95 | $166.51 | $168.91 | $168.78 | 915 |
| 2022-05-10 | $169.33 | $170.77 | $165.00 | $166.50 | $166.37 | 388 |
| 2022-05-09 | $165.42 | $170.00 | $160.32 | $163.60 | $163.47 | 1,721 |
| 2022-05-06 | $164.53 | $173.98 | $163.99 | $173.98 | $173.84 | 1,468 |
| 2022-05-05 | $163.69 | $166.66 | $163.69 | $164.02 | $163.89 | 112 |
| 2022-05-04 | $169.00 | $172.00 | $166.00 | $166.00 | $165.69 | 889 |
| 2022-05-03 | $163.12 | $173.50 | $163.12 | $169.80 | $169.48 | 341 |
| 2022-05-02 | $170.83 | $172.68 | $167.00 | $167.00 | $166.68 | 974 |
| 2022-04-29 | $164.08 | $171.35 | $154.30 | $167.45 | $167.13 | 2,636 |
| 2022-04-28 | $168.00 | $168.10 | $166.34 | $168.10 | $167.78 | 516 |
| 2022-04-27 | $168.50 | $169.78 | $164.50 | $165.95 | $165.64 | 1,067 |
| 2022-04-26 | $166.76 | $169.13 | $162.53 | $166.01 | $165.70 | 516 |
| 2022-04-25 | $167.14 | $168.50 | $157.22 | $166.50 | $166.19 | 3,633 |
| 2022-04-22 | $167.80 | $169.00 | $167.80 | $169.00 | $168.68 | 223 |
| 2022-04-21 | $170.52 | $172.77 | $169.00 | $169.01 | $168.69 | 367 |
| 2022-04-20 | $170.72 | $172.25 | $168.45 | $169.50 | $169.18 | 799 |
| 2022-04-19 | $161.20 | $172.78 | $158.03 | $169.60 | $169.28 | 3,196 |
| 2022-04-18 | $157.45 | $167.35 | $156.50 | $162.43 | $162.12 | 2,559 |
| 2022-04-14 | $156.23 | $164.40 | $156.13 | $157.02 | $156.72 | 1,956 |
| 2022-04-13 | $161.94 | $166.38 | $155.96 | $159.50 | $159.20 | 2,669 |
| 2022-04-12 | $164.00 | $164.00 | $159.00 | $159.00 | $158.70 | 348 |
| 2022-04-11 | $166.00 | $166.00 | $163.76 | $163.76 | $163.45 | 527 |
| 2022-04-08 | $161.00 | $165.98 | $161.00 | $165.98 | $165.67 | 71 |
| 2022-04-07 | $164.44 | $167.00 | $160.01 | $160.01 | $159.71 | 871 |
| 2022-04-06 | $160.00 | $169.40 | $154.50 | $160.99 | $160.69 | 10,754 |
| 2022-04-05 | $166.16 | $166.16 | $152.23 | $162.00 | $161.69 | 4,034 |
| 2022-04-04 | $167.50 | $172.50 | $166.00 | $166.00 | $165.69 | 1,192 |
| 2022-04-01 | $153.00 | $168.12 | $149.00 | $160.98 | $160.68 | 3,936 |
| 2022-03-31 | $168.58 | $168.58 | $154.40 | $155.30 | $155.01 | 816 |
| 2022-03-30 | $175.83 | $175.95 | $166.97 | $168.58 | $168.26 | 954 |
| 2022-03-29 | $170.99 | $175.99 | $163.39 | $172.00 | $171.68 | 1,300 |
| 2022-03-28 | $173.10 | $173.10 | $164.20 | $170.99 | $170.67 | 714 |
| 2022-03-25 | $175.00 | $177.00 | $173.00 | $173.00 | $172.67 | 353 |
| 2022-03-24 | $169.95 | $175.00 | $169.95 | $174.01 | $173.68 | 477 |
| 2022-03-23 | $160.00 | $173.68 | $160.00 | $170.00 | $169.68 | 1,013 |
| 2022-03-22 | $160.99 | $161.50 | $160.95 | $161.50 | $161.20 | 331 |
| 2022-03-21 | $166.00 | $166.00 | $154.45 | $160.36 | $160.06 | 1,820 |
| 2022-03-18 | $164.25 | $168.15 | $164.25 | $168.00 | $167.68 | 649 |
| 2022-03-17 | $168.00 | $169.15 | $168.00 | $169.15 | $168.83 | 207 |
| 2022-03-16 | $166.66 | $171.34 | $166.66 | $167.99 | $167.67 | 54 |
| 2022-03-15 | $170.25 | $174.20 | $168.50 | $168.50 | $168.18 | 152 |
| 2022-03-14 | $170.14 | $171.57 | $170.14 | $170.14 | $169.82 | 375 |
| 2022-03-11 | $173.01 | $174.74 | $170.35 | $170.35 | $170.03 | 622 |
| 2022-03-10 | $175.55 | $176.75 | $171.16 | $172.54 | $172.21 | 392 |
| 2022-03-09 | $168.00 | $178.86 | $165.12 | $175.51 | $175.18 | 1,564 |
| 2022-03-08 | $169.48 | $171.80 | $163.55 | $166.43 | $166.12 | 576 |
| 2022-03-07 | $167.61 | $169.99 | $167.61 | $168.80 | $168.48 | 142 |
| 2022-03-04 | $172.00 | $175.81 | $172.00 | $175.81 | $175.48 | 96 |
| 2022-03-03 | $172.72 | $182.00 | $172.72 | $175.00 | $174.67 | 92 |
| 2022-03-02 | $164.88 | $176.00 | $164.51 | $173.01 | $172.68 | 2,388 |
| 2022-03-01 | $160.00 | $168.08 | $155.50 | $164.25 | $163.94 | 2,564 |
| 2022-02-28 | $158.24 | $164.63 | $155.50 | $162.90 | $162.59 | 1,705 |
| 2022-02-25 | $153.36 | $159.98 | $153.36 | $159.95 | $159.65 | 538 |
| 2022-02-24 | $150.70 | $159.91 | $142.50 | $154.00 | $153.71 | 405 |
| 2022-02-23 | $150.85 | $157.75 | $150.85 | $151.37 | $151.08 | 1,388 |
| 2022-02-22 | $150.05 | $153.81 | $144.25 | $152.69 | $152.40 | 1,579 |
| 2022-02-18 | $155.31 | $159.95 | $148.10 | $153.81 | $153.52 | 1,754 |
| 2022-02-17 | $159.96 | $163.14 | $156.09 | $158.91 | $158.61 | 645 |
| 2022-02-16 | $159.96 | $163.98 | $155.00 | $163.98 | $163.67 | 217 |
| 2022-02-15 | $161.50 | $164.00 | $156.00 | $157.97 | $157.67 | 901 |
| 2022-02-14 | $158.50 | $166.10 | $158.45 | $163.45 | $163.14 | 1,191 |
| 2022-02-11 | $156.90 | $162.88 | $155.39 | $161.51 | $161.21 | 1,795 |
| 2022-02-10 | $160.89 | $160.89 | $153.29 | $153.29 | $153.00 | 285 |
| 2022-02-09 | $157.14 | $160.00 | $157.14 | $159.90 | $159.60 | 227 |
| 2022-02-08 | $155.09 | $159.77 | $154.50 | $157.14 | $156.84 | 707 |
| 2022-02-07 | $161.70 | $162.16 | $148.41 | $155.00 | $154.71 | 779 |
| 2022-02-04 | $147.34 | $163.31 | $146.41 | $160.54 | $160.24 | 2,366 |
| 2022-02-03 | $153.60 | $167.50 | $148.00 | $148.08 | $147.80 | 1,909 |
| 2022-02-02 | $163.69 | $166.84 | $156.67 | $158.01 | $157.52 | 1,293 |
| 2022-02-01 | $156.55 | $167.95 | $149.62 | $163.50 | $162.99 | 3,339 |
| 2022-01-31 | $146.73 | $159.79 | $141.44 | $156.55 | $156.06 | 4,257 |
| 2022-01-28 | $158.30 | $158.30 | $154.01 | $154.01 | $153.53 | 326 |
| 2022-01-27 | $166.02 | $166.02 | $148.10 | $153.20 | $152.73 | 3,188 |
| 2022-01-26 | $173.23 | $174.77 | $162.26 | $162.27 | $161.77 | 1,394 |
| 2022-01-25 | $169.34 | $177.51 | $165.00 | $171.01 | $170.48 | 2,641 |
| 2022-01-24 | $173.35 | $174.01 | $150.10 | $169.34 | $168.82 | 4,202 |
| 2022-01-21 | $199.00 | $199.00 | $177.11 | $180.35 | $179.79 | 2,444 |
| 2022-01-20 | $195.78 | $206.90 | $189.11 | $194.51 | $193.91 | 4,000 |
| 2022-01-19 | $204.20 | $213.05 | $187.00 | $196.99 | $196.38 | 6,938 |
| 2022-01-18 | $218.49 | $225.36 | $206.39 | $215.97 | $215.30 | 6,444 |
| 2022-01-14 | $191.50 | $217.63 | $185.12 | $206.49 | $205.85 | 6,019 |
| 2022-01-13 | $198.10 | $209.79 | $192.00 | $194.01 | $193.41 | 3,077 |
| 2022-01-12 | $202.52 | $202.95 | $191.49 | $199.11 | $198.49 | 3,013 |
| 2022-01-11 | $190.00 | $196.27 | $178.50 | $193.31 | $192.71 | 3,488 |
| 2022-01-10 | $180.80 | $192.00 | $176.73 | $186.00 | $185.42 | 2,515 |
| 2022-01-07 | $191.82 | $191.82 | $173.11 | $179.99 | $179.43 | 2,914 |
| 2022-01-06 | $192.40 | $197.64 | $191.70 | $192.50 | $191.90 | 264 |
| 2022-01-05 | $190.50 | $198.91 | $188.00 | $191.65 | $191.06 | 2,622 |
| 2022-01-04 | $202.50 | $206.40 | $183.97 | $194.07 | $193.47 | 3,636 |
| 2022-01-03 | $199.51 | $205.00 | $199.51 | $201.00 | $200.38 | 1,016 |
| 2021-12-31 | $198.50 | $202.23 | $198.50 | $199.51 | $198.89 | 369 |
| 2021-12-30 | $195.00 | $202.34 | $194.20 | $199.01 | $198.39 | 1,180 |
| 2021-12-29 | $195.00 | $203.00 | $195.00 | $196.00 | $195.39 | 795 |
| 2021-12-28 | $190.01 | $198.29 | $187.00 | $195.11 | $194.51 | 1,715 |
| 2021-12-27 | $194.00 | $204.31 | $186.68 | $189.00 | $188.41 | 3,608 |
| 2021-12-23 | $186.00 | $201.04 | $184.23 | $192.99 | $192.39 | 2,004 |
| 2021-12-22 | $180.00 | $185.00 | $179.00 | $185.00 | $184.43 | 461 |
| 2021-12-21 | $178.01 | $184.64 | $178.00 | $182.00 | $176.66 | 961 |
| 2021-12-20 | $174.50 | $176.53 | $170.10 | $176.53 | $171.35 | 1,273 |
| 2021-12-17 | $172.15 | $173.38 | $166.61 | $169.51 | $164.53 | 1,389 |
| 2021-12-16 | $184.17 | $187.70 | $176.31 | $177.29 | $172.09 | 1,157 |
| 2021-12-15 | $189.12 | $190.50 | $183.63 | $183.63 | $178.24 | 1,582 |
| 2021-12-14 | $192.50 | $192.50 | $184.95 | $186.00 | $180.54 | 883 |
| 2021-12-13 | $187.92 | $199.36 | $187.92 | $192.43 | $186.79 | 3,105 |
| 2021-12-10 | $188.40 | $195.00 | $187.78 | $191.99 | $186.36 | 1,177 |
| 2021-12-09 | $187.75 | $188.48 | $182.06 | $185.15 | $179.72 | 1,004 |
| 2021-12-08 | $187.11 | $196.77 | $187.01 | $190.00 | $184.43 | 975 |
| 2021-12-07 | $185.55 | $187.50 | $183.07 | $187.00 | $181.51 | 593 |
| 2021-12-06 | $172.07 | $185.48 | $171.29 | $183.05 | $177.68 | 1,017 |
| 2021-12-03 | $182.50 | $182.50 | $171.67 | $177.01 | $171.82 | 1,628 |
| 2021-12-02 | $170.00 | $183.00 | $170.00 | $181.31 | $175.99 | 2,328 |
| 2021-12-01 | $168.08 | $173.48 | $166.12 | $170.00 | $165.01 | 866 |
| 2021-11-30 | $175.12 | $175.13 | $167.82 | $170.00 | $165.01 | 1,073 |
| 2021-11-29 | $182.87 | $190.40 | $174.54 | $180.51 | $175.22 | 5,376 |
| 2021-11-26 | $176.04 | $176.05 | $162.98 | $173.25 | $168.17 | 1,243 |
| 2021-11-24 | $180.14 | $183.00 | $169.27 | $175.39 | $170.25 | 3,930 |
| 2021-11-23 | $169.03 | $185.00 | $168.83 | $179.21 | $173.95 | 3,418 |
| 2021-11-22 | $168.52 | $179.96 | $163.35 | $170.54 | $165.54 | 4,882 |
| 2021-11-19 | $157.63 | $177.50 | $150.01 | $168.52 | $163.58 | 5,878 |
| 2021-11-18 | $156.70 | $161.68 | $156.69 | $159.50 | $154.82 | 886 |
| 2021-11-17 | $158.00 | $166.10 | $153.72 | $156.67 | $152.07 | 3,425 |
| 2021-11-16 | $162.55 | $172.04 | $157.12 | $158.95 | $154.29 | 4,608 |
| 2021-11-15 | $157.70 | $164.99 | $157.70 | $161.17 | $156.44 | 1,378 |
| 2021-11-12 | $155.90 | $165.00 | $152.33 | $156.98 | $152.38 | 4,190 |
| 2021-11-11 | $166.94 | $169.00 | $153.06 | $156.99 | $152.38 | 1,992 |
| 2021-11-10 | $149.17 | $170.29 | $145.95 | $166.01 | $161.14 | 2,687 |
| 2021-11-09 | $145.00 | $149.94 | $140.00 | $144.06 | $139.83 | 7,063 |
| 2021-11-08 | $128.05 | $128.05 | $127.99 | $127.99 | $124.24 | 681 |
| 2021-11-05 | $126.95 | $128.05 | $126.95 | $128.05 | $124.29 | 132 |
| 2021-11-04 | $126.11 | $127.28 | $124.22 | $127.28 | $123.55 | 547 |
| 2021-11-03 | $126.06 | $128.11 | $125.25 | $126.01 | $122.14 | 730 |
| 2021-11-02 | $126.68 | $128.66 | $125.00 | $128.16 | $124.22 | 1,507 |
| 2021-11-01 | $129.30 | $129.30 | $122.85 | $127.50 | $123.59 | 3,915 |
| 2021-10-29 | $132.95 | $133.77 | $132.71 | $132.71 | $128.64 | 231 |
| 2021-10-28 | $135.01 | $135.20 | $132.70 | $132.80 | $128.72 | 1,209 |
| 2021-10-27 | $137.67 | $138.33 | $137.01 | $138.33 | $134.08 | 107 |
| 2021-10-26 | $139.63 | $139.63 | $138.34 | $138.34 | $134.09 | 198 |
| 2021-10-25 | $140.00 | $140.00 | $136.02 | $139.00 | $134.73 | 428 |
| 2021-10-22 | $139.98 | $140.28 | $138.00 | $140.00 | $135.70 | 330 |
| 2021-10-21 | $140.10 | $140.12 | $137.76 | $139.58 | $135.29 | 574 |
| 2021-10-20 | $142.19 | $144.00 | $132.98 | $139.41 | $135.13 | 2,310 |
| 2021-10-19 | $142.86 | $144.48 | $142.03 | $144.48 | $140.04 | 175 |
| 2021-10-18 | $141.16 | $145.53 | $141.16 | $142.02 | $137.66 | 241 |
| 2021-10-15 | $144.32 | $146.71 | $141.16 | $141.16 | $136.83 | 699 |
| 2021-10-14 | $145.78 | $146.88 | $144.10 | $146.88 | $142.37 | 236 |
| 2021-10-13 | $145.13 | $146.35 | $144.83 | $146.35 | $141.86 | 274 |
| 2021-10-12 | $147.20 | $148.16 | $146.00 | $147.12 | $142.60 | 920 |
| 2021-10-11 | $145.00 | $148.88 | $140.01 | $147.12 | $142.60 | 2,084 |
| 2021-10-08 | $145.82 | $148.00 | $143.62 | $148.00 | $143.46 | 324 |
| 2021-10-07 | $145.30 | $148.99 | $143.52 | $148.99 | $144.42 | 238 |
| 2021-10-06 | $144.41 | $147.72 | $144.41 | $145.29 | $140.82 | 328 |
| 2021-10-05 | $145.96 | $149.48 | $143.53 | $146.82 | $142.31 | 524 |
| 2021-10-04 | $147.30 | $147.48 | $140.00 | $147.08 | $142.56 | 2,848 |
| 2021-10-01 | $146.01 | $149.39 | $145.28 | $145.94 | $141.46 | 1,397 |
| 2021-09-30 | $148.77 | $148.98 | $141.57 | $148.98 | $144.41 | 3,210 |
| 2021-09-29 | $149.99 | $151.59 | $141.18 | $147.53 | $143.00 | 1,012 |
| 2021-09-28 | $160.70 | $160.70 | $123.68 | $149.23 | $144.65 | 22,490 |
| 2021-09-27 | $153.15 | $170.72 | $150.00 | $164.00 | $158.96 | 2,707 |
| 2021-09-24 | $149.34 | $155.00 | $134.10 | $152.13 | $147.46 | 10,377 |
| 2021-09-23 | $164.38 | $164.41 | $147.70 | $151.50 | $146.85 | 10,470 |
| 2021-09-22 | $186.51 | $187.00 | $163.16 | $164.99 | $159.92 | 4,784 |
| 2021-09-21 | $155.04 | $270.00 | $150.62 | $186.51 | $180.78 | 68,195 |
| 2021-09-20 | $148.01 | $155.00 | $148.01 | $152.62 | $147.93 | 1,401 |
| 2021-09-17 | $154.00 | $157.20 | $150.41 | $153.50 | $148.79 | 1,542 |
| 2021-09-16 | $150.20 | $154.35 | $148.68 | $154.00 | $149.27 | 3,567 |
| 2021-09-15 | $154.12 | $154.12 | $145.03 | $150.40 | $145.78 | 1,339 |
| 2021-09-14 | $155.40 | $157.86 | $154.80 | $157.86 | $153.01 | 866 |
| 2021-09-13 | $149.43 | $157.00 | $149.43 | $155.00 | $150.24 | 3,952 |
| 2021-09-10 | $145.64 | $149.04 | $144.24 | $147.59 | $143.06 | 992 |
| 2021-09-09 | $144.15 | $148.47 | $143.51 | $145.50 | $141.03 | 3,276 |
| 2021-09-08 | $151.02 | $153.48 | $143.20 | $145.95 | $141.47 | 2,374 |
| 2021-09-07 | $161.90 | $163.66 | $151.52 | $152.55 | $147.87 | 3,553 |
| 2021-09-03 | $162.51 | $165.28 | $160.00 | $162.75 | $157.75 | 3,298 |
| 2021-09-02 | $160.87 | $165.86 | $159.50 | $161.00 | $156.06 | 1,929 |
| 2021-09-01 | $158.52 | $161.56 | $156.49 | $159.58 | $154.68 | 2,102 |
| 2021-08-31 | $162.83 | $162.83 | $156.50 | $160.01 | $155.10 | 1,625 |
| 2021-08-30 | $161.10 | $161.93 | $151.03 | $160.47 | $155.54 | 2,746 |
| 2021-08-27 | $162.48 | $165.48 | $157.75 | $157.75 | $152.91 | 2,038 |
| 2021-08-26 | $166.40 | $166.40 | $153.23 | $158.30 | $153.44 | 3,515 |
| 2021-08-25 | $162.17 | $168.98 | $157.61 | $160.52 | $155.59 | 2,479 |
| 2021-08-24 | $164.14 | $165.93 | $161.40 | $163.01 | $158.00 | 1,049 |
| 2021-08-23 | $168.00 | $168.96 | $160.04 | $164.14 | $159.10 | 3,297 |
| 2021-08-20 | $160.20 | $168.89 | $158.81 | $163.61 | $158.59 | 1,612 |
| 2021-08-19 | $161.01 | $165.42 | $157.00 | $160.01 | $155.10 | 535 |
| 2021-08-18 | $162.45 | $167.26 | $156.52 | $161.01 | $156.07 | 1,043 |
| 2021-08-17 | $152.92 | $171.04 | $151.96 | $162.19 | $157.21 | 2,403 |
| 2021-08-16 | $155.63 | $157.15 | $153.00 | $155.00 | $150.24 | 897 |
| 2021-08-13 | $169.73 | $169.78 | $152.98 | $159.00 | $154.12 | 2,335 |
| 2021-08-12 | $167.50 | $175.48 | $167.50 | $170.22 | $164.99 | 224 |
| 2021-08-11 | $174.24 | $176.22 | $171.02 | $171.02 | $165.77 | 801 |
| 2021-08-10 | $170.75 | $177.00 | $169.68 | $171.02 | $165.77 | 436 |
| 2021-08-09 | $171.86 | $175.30 | $168.27 | $172.01 | $166.73 | 2,422 |
| 2021-08-06 | $167.10 | $175.83 | $167.10 | $170.20 | $164.97 | 3,090 |
| 2021-08-05 | $172.11 | $177.88 | $171.16 | $172.01 | $166.73 | 492 |
| 2021-08-04 | $169.31 | $174.48 | $167.68 | $171.50 | $166.06 | 2,063 |
| 2021-08-03 | $173.79 | $176.48 | $166.30 | $175.50 | $169.93 | 2,831 |
| 2021-08-02 | $171.63 | $177.99 | $169.86 | $173.15 | $167.66 | 2,733 |
| 2021-07-30 | $171.52 | $174.51 | $165.12 | $169.50 | $164.12 | 794 |
| 2021-07-29 | $170.57 | $174.52 | $168.12 | $173.00 | $167.51 | 725 |
| 2021-07-28 | $168.33 | $177.00 | $163.00 | $170.10 | $164.70 | 1,771 |
| 2021-07-27 | $164.53 | $168.48 | $162.65 | $167.62 | $162.30 | 6,325 |
| 2021-07-26 | $159.34 | $172.83 | $159.34 | $166.15 | $160.88 | 4,934 |
| 2021-07-23 | $173.98 | $174.00 | $157.72 | $160.15 | $155.07 | 4,035 |
| 2021-07-22 | $169.80 | $170.75 | $162.64 | $169.21 | $163.84 | 1,156 |
| 2021-07-21 | $162.01 | $173.40 | $160.77 | $170.00 | $164.61 | 2,398 |
| 2021-07-20 | $158.50 | $167.98 | $155.13 | $162.01 | $156.87 | 1,049 |
| 2021-07-19 | $146.10 | $154.48 | $146.10 | $150.48 | $145.71 | 747 |
| 2021-07-16 | $152.45 | $156.90 | $146.91 | $147.50 | $142.82 | 955 |
| 2021-07-15 | $148.10 | $151.11 | $148.10 | $148.94 | $144.22 | 449 |
| 2021-07-14 | $153.15 | $153.15 | $149.99 | $149.99 | $145.23 | 452 |
| 2021-07-13 | $149.96 | $150.33 | $146.82 | $146.82 | $142.16 | 144 |
| 2021-07-12 | $145.70 | $152.01 | $145.70 | $146.35 | $141.71 | 597 |
| 2021-07-09 | $154.88 | $154.91 | $145.13 | $148.65 | $143.94 | 1,450 |
| 2021-07-08 | $160.77 | $160.77 | $147.70 | $154.99 | $150.07 | 2,052 |
| 2021-07-07 | $168.09 | $173.59 | $161.77 | $161.77 | $156.64 | 1,422 |
| 2021-07-06 | $165.27 | $183.64 | $161.13 | $165.76 | $160.50 | 973 |
| 2021-07-02 | $149.88 | $162.60 | $148.02 | $162.59 | $157.43 | 3,513 |
| 2021-07-01 | $153.23 | $153.90 | $147.71 | $148.70 | $143.98 | 1,018 |
| 2021-06-30 | $149.42 | $154.98 | $147.13 | $153.11 | $148.25 | 2,521 |
| 2021-06-29 | $142.91 | $149.85 | $142.91 | $149.47 | $144.73 | 1,897 |
| 2021-06-28 | $147.67 | $155.09 | $140.11 | $140.11 | $135.67 | 2,924 |
| 2021-06-25 | $141.52 | $158.23 | $138.65 | $150.00 | $145.24 | 2,440 |
| 2021-06-24 | $152.11 | $155.20 | $144.13 | $146.00 | $141.37 | 729 |
| 2021-06-23 | $142.60 | $147.00 | $135.96 | $144.31 | $139.73 | 603 |
| 2021-06-22 | $153.98 | $155.05 | $142.29 | $144.10 | $139.53 | 1,338 |
| 2021-06-21 | $146.99 | $156.20 | $143.40 | $148.90 | $144.18 | 1,338 |
| 2021-06-18 | $142.18 | $145.76 | $141.15 | $145.76 | $141.14 | 276 |
| 2021-06-17 | $147.81 | $148.27 | $138.32 | $142.11 | $137.60 | 1,534 |
| 2021-06-16 | $147.99 | $153.00 | $145.01 | $147.81 | $143.12 | 1,063 |
| 2021-06-15 | $141.70 | $151.80 | $141.70 | $148.01 | $143.32 | 740 |
| 2021-06-14 | $138.35 | $143.50 | $138.35 | $143.50 | $138.95 | 464 |
| 2021-06-11 | $138.55 | $143.50 | $138.45 | $139.06 | $134.65 | 308 |
| 2021-06-10 | $138.26 | $138.26 | $138.26 | $138.26 | $133.87 | 59 |
| 2021-06-09 | $140.00 | $141.65 | $136.15 | $136.15 | $131.83 | 318 |
| 2021-06-08 | $140.02 | $140.40 | $135.20 | $135.20 | $130.91 | 653 |
| 2021-06-07 | $135.00 | $144.49 | $135.00 | $141.90 | $137.40 | 698 |
| 2021-06-04 | $137.00 | $137.00 | $131.50 | $134.00 | $129.75 | 775 |
| 2021-06-03 | $134.99 | $137.00 | $131.25 | $137.00 | $132.65 | 480 |
| 2021-06-02 | $131.10 | $136.31 | $131.10 | $134.99 | $130.71 | 1,510 |
| 2021-06-01 | $129.10 | $137.00 | $128.11 | $133.99 | $129.74 | 254 |
| 2021-05-28 | $133.60 | $133.90 | $127.35 | $130.51 | $126.37 | 1,099 |
| 2021-05-27 | $131.57 | $135.50 | $130.70 | $132.64 | $128.44 | 1,937 |
| 2021-05-26 | $130.02 | $136.00 | $126.33 | $136.00 | $131.69 | 2,311 |
| 2021-05-25 | $130.00 | $135.85 | $130.00 | $132.87 | $128.66 | 776 |
| 2021-05-24 | $130.00 | $130.00 | $130.00 | $130.00 | $125.88 | 107 |
| 2021-05-21 | $133.97 | $133.97 | $130.52 | $130.52 | $126.38 | 145 |
| 2021-05-20 | $135.26 | $135.26 | $135.26 | $135.26 | $130.97 | 68 |
| 2021-05-19 | $134.42 | $134.46 | $134.42 | $134.42 | $130.16 | 90 |
| 2021-05-18 | $136.50 | $138.95 | $134.58 | $134.59 | $130.32 | 561 |
| 2021-05-17 | $134.90 | $137.00 | $131.96 | $136.90 | $132.56 | 535 |
| 2021-05-14 | $133.95 | $134.11 | $129.55 | $134.08 | $129.83 | 1,137 |
| 2021-05-13 | $128.45 | $135.10 | $126.00 | $129.60 | $125.49 | 553 |
| 2021-05-12 | $128.40 | $128.40 | $124.58 | $124.58 | $120.63 | 464 |
| 2021-05-11 | $133.50 | $134.00 | $129.00 | $129.00 | $124.91 | 115 |
| 2021-05-10 | $135.04 | $135.04 | $128.00 | $129.51 | $125.40 | 347 |
| 2021-05-07 | $136.84 | $137.50 | $132.52 | $135.87 | $131.56 | 220 |
| 2021-05-06 | $131.50 | $134.84 | $131.50 | $134.83 | $130.55 | 211 |
| 2021-05-05 | $131.62 | $141.00 | $131.62 | $135.50 | $131.03 | 200 |
| 2021-05-04 | $143.65 | $143.65 | $141.21 | $141.21 | $136.54 | 121 |
| 2021-05-03 | $145.00 | $145.00 | $138.00 | $143.50 | $138.76 | 294 |
| 2021-04-30 | $145.95 | $145.95 | $145.95 | $145.95 | $141.13 | 57 |
| 2021-04-29 | $138.00 | $140.88 | $135.50 | $139.00 | $134.41 | 675 |
| 2021-04-28 | $134.00 | $139.86 | $134.00 | $137.75 | $133.20 | 280 |
| 2021-04-27 | $140.10 | $144.36 | $130.27 | $141.00 | $136.35 | 1,046 |
| 2021-04-26 | $148.00 | $148.00 | $142.00 | $142.00 | $137.31 | 151 |
| 2021-04-23 | $144.20 | $156.74 | $144.20 | $148.37 | $143.48 | 366 |
| 2021-04-22 | $127.02 | $143.09 | $127.02 | $143.09 | $138.37 | 1,388 |
| 2021-04-21 | $119.00 | $124.51 | $119.00 | $123.40 | $119.32 | 1,297 |
| 2021-04-20 | $124.20 | $124.20 | $120.67 | $120.67 | $116.69 | 379 |
| 2021-04-19 | $122.68 | $124.12 | $115.60 | $115.60 | $111.78 | 670 |
| 2021-04-16 | $124.90 | $124.90 | $120.12 | $121.01 | $117.02 | 301 |
| 2021-04-15 | $117.00 | $125.68 | $117.00 | $125.68 | $121.53 | 1,270 |
| 2021-04-14 | $117.42 | $119.21 | $117.42 | $119.21 | $115.28 | 340 |
| 2021-04-13 | $116.64 | $119.77 | $116.64 | $117.53 | $113.65 | 479 |
| 2021-04-12 | $122.00 | $126.84 | $117.89 | $119.94 | $115.98 | 411 |
| 2021-04-09 | $116.78 | $120.99 | $116.78 | $117.13 | $113.26 | 871 |
| 2021-04-08 | $117.59 | $121.14 | $117.40 | $117.40 | $113.52 | 1,023 |
| 2021-04-07 | $116.85 | $118.49 | $114.80 | $118.49 | $114.58 | 547 |
| 2021-04-06 | $112.13 | $116.89 | $112.13 | $116.85 | $112.99 | 949 |
| 2021-04-05 | $119.00 | $119.00 | $111.14 | $114.50 | $110.72 | 1,631 |
| 2021-04-01 | $116.00 | $118.20 | $114.50 | $116.45 | $112.61 | 881 |
| 2021-03-31 | $115.50 | $116.64 | $112.37 | $114.70 | $110.91 | 739 |
| 2021-03-30 | $115.33 | $116.64 | $113.50 | $115.40 | $111.59 | 350 |
| 2021-03-29 | $111.20 | $118.86 | $111.20 | $115.54 | $111.73 | 341 |
| 2021-03-26 | $113.35 | $117.00 | $112.37 | $113.90 | $110.14 | 351 |
| 2021-03-25 | $110.05 | $111.57 | $110.01 | $111.01 | $107.35 | 246 |
| 2021-03-24 | $111.00 | $114.10 | $110.12 | $112.22 | $108.52 | 452 |
| 2021-03-23 | $119.49 | $119.49 | $106.67 | $111.50 | $107.82 | 2,225 |
| 2021-03-22 | $119.00 | $119.26 | $115.26 | $118.06 | $114.16 | 1,212 |
| 2021-03-19 | $117.27 | $117.63 | $115.00 | $117.63 | $113.75 | 1,176 |
| 2021-03-18 | $117.28 | $117.28 | $117.27 | $117.27 | $113.40 | 82 |
| 2021-03-17 | $117.98 | $117.98 | $115.00 | $115.00 | $111.20 | 71 |
| 2021-03-16 | $115.28 | $120.00 | $115.28 | $115.38 | $111.57 | 144 |
| 2021-03-15 | $120.40 | $120.40 | $111.63 | $115.28 | $111.47 | 492 |
| 2021-03-12 | $122.27 | $124.00 | $115.01 | $124.00 | $119.91 | 194 |
| 2021-03-11 | $114.69 | $115.00 | $114.69 | $115.00 | $111.20 | 97 |
| 2021-03-10 | $118.01 | $118.47 | $118.01 | $118.47 | $114.56 | 107 |
| 2021-03-09 | $120.94 | $120.94 | $115.50 | $120.93 | $116.94 | 217 |
| 2021-03-08 | $122.00 | $122.27 | $120.34 | $120.34 | $116.37 | 255 |
| 2021-03-05 | $122.23 | $122.23 | $122.23 | $122.23 | $118.20 | 62 |
| 2021-03-04 | $114.00 | $114.00 | $114.00 | $114.00 | $110.24 | 72 |
| 2021-03-03 | $116.99 | $121.88 | $115.50 | $118.50 | $114.59 | 2,222 |
| 2021-03-02 | $115.24 | $115.24 | $114.00 | $114.00 | $110.24 | 78 |
| 2021-03-01 | $115.75 | $115.75 | $111.24 | $115.44 | $111.63 | 112 |
| 2021-02-26 | $114.84 | $114.84 | $114.84 | $114.84 | $111.05 | 26 |
| 2021-02-25 | $116.45 | $116.45 | $112.31 | $114.84 | $111.05 | 246 |
| 2021-02-24 | $117.50 | $124.07 | $114.63 | $116.45 | $112.61 | 980 |
| 2021-02-23 | $117.65 | $117.65 | $111.31 | $111.31 | $107.64 | 869 |
| 2021-02-22 | $108.93 | $117.90 | $101.94 | $117.64 | $113.76 | 2,620 |
| 2021-02-19 | $108.02 | $108.99 | $97.65 | $108.99 | $105.39 | 2,802 |
| 2021-02-18 | $108.95 | $108.95 | $106.00 | $106.00 | $102.50 | 54 |
| 2021-02-17 | $109.00 | $109.00 | $104.00 | $104.00 | $100.57 | 328 |
| 2021-02-16 | $108.18 | $108.19 | $108.18 | $108.18 | $104.61 | 258 |
| 2021-02-12 | $107.00 | $107.00 | $107.00 | $107.00 | $103.47 | 32 |
| 2021-02-11 | $105.65 | $108.97 | $104.51 | $107.00 | $103.47 | 1,047 |
| 2021-02-10 | $111.00 | $111.15 | $104.00 | $108.61 | $105.03 | 1,200 |
| 2021-02-09 | $110.00 | $110.54 | $104.51 | $110.50 | $106.85 | 1,603 |
| 2021-02-08 | $105.02 | $109.24 | $100.77 | $109.00 | $105.40 | 2,494 |
| 2021-02-05 | $113.00 | $113.74 | $105.72 | $109.01 | $105.41 | 543 |
| 2021-02-04 | $109.98 | $110.00 | $109.98 | $110.00 | $106.37 | 61 |
| 2021-02-03 | $115.00 | $115.00 | $114.90 | $114.90 | $110.93 | 392 |
| 2021-02-02 | $119.18 | $121.23 | $115.82 | $116.29 | $112.27 | 1,561 |
| 2021-02-01 | $119.18 | $119.18 | $114.00 | $119.18 | $115.06 | 530 |
| 2021-01-29 | $119.17 | $119.17 | $105.05 | $112.00 | $108.13 | 172 |
| 2021-01-28 | $115.93 | $119.13 | $113.50 | $113.50 | $109.57 | 193 |
| 2021-01-27 | $118.38 | $119.17 | $108.36 | $110.00 | $106.20 | 1,075 |
| 2021-01-26 | $134.00 | $138.34 | $130.30 | $130.32 | $125.82 | 2,578 |
| 2021-01-25 | $125.72 | $137.99 | $125.72 | $133.91 | $129.28 | 2,013 |
| 2021-01-22 | $121.00 | $124.00 | $120.64 | $123.25 | $118.99 | 1,091 |
| 2021-01-21 | $111.35 | $123.16 | $111.35 | $120.91 | $116.73 | 1,363 |
| 2021-01-20 | $110.00 | $119.18 | $107.71 | $111.35 | $107.50 | 9,808 |
| 2021-01-19 | $106.95 | $106.95 | $105.73 | $105.73 | $102.07 | 1,002 |
| 2021-01-15 | $106.95 | $106.95 | $100.49 | $105.00 | $101.37 | 150 |
| 2021-01-14 | $105.39 | $106.94 | $104.32 | $106.94 | $103.24 | 226 |
| 2021-01-13 | $109.00 | $109.08 | $102.62 | $102.62 | $99.07 | 431 |
| 2021-01-12 | $100.00 | $100.50 | $88.24 | $99.85 | $96.40 | 4,810 |
| 2021-01-11 | $107.42 | $107.42 | $94.29 | $94.29 | $91.03 | 3,239 |
| 2021-01-08 | $96.96 | $109.90 | $96.96 | $101.58 | $98.07 | 258 |
| 2021-01-07 | $109.93 | $109.93 | $107.16 | $107.16 | $103.45 | 571 |
| 2021-01-06 | $104.00 | $109.94 | $104.00 | $109.94 | $106.14 | 167 |
| 2021-01-05 | $107.12 | $110.00 | $107.12 | $107.24 | $103.53 | 453 |
| 2021-01-04 | $107.12 | $113.99 | $107.12 | $110.00 | $106.20 | 876 |
| 2020-12-31 | $124.20 | $124.20 | $117.20 | $118.95 | $114.84 | 1,186 |
| 2020-12-30 | $110.00 | $127.00 | $110.00 | $124.38 | $115.23 | 11,434 |
| 2020-12-29 | $107.50 | $107.51 | $106.71 | $107.51 | $99.60 | 969 |
| 2020-12-28 | $104.08 | $108.04 | $104.08 | $107.50 | $99.60 | 1,986 |
| 2020-12-24 | $108.50 | $108.50 | $103.50 | $104.02 | $96.37 | 851 |
| 2020-12-23 | $98.84 | $106.22 | $97.42 | $103.44 | $95.83 | 1,511 |
| 2020-12-22 | $90.00 | $90.00 | $90.00 | $90.00 | $83.38 | 8 |
| 2020-12-21 | $90.00 | $90.00 | $90.00 | $90.00 | $83.38 | 5 |
| 2020-12-18 | $90.00 | $90.05 | $90.00 | $90.00 | $83.38 | 544 |
| 2020-12-17 | $91.03 | $91.87 | $90.00 | $91.87 | $85.11 | 2,406 |
| 2020-12-16 | $91.89 | $91.89 | $91.89 | $91.89 | $85.13 | 30 |
| 2020-12-15 | $91.52 | $91.52 | $91.52 | $91.52 | $84.79 | 173 |
| 2020-12-14 | $92.87 | $92.87 | $92.87 | $92.87 | $86.04 | 104 |
| 2020-12-11 | $92.11 | $92.11 | $92.05 | $92.05 | $85.28 | 78 |
| 2020-12-10 | $93.02 | $93.02 | $91.93 | $92.00 | $85.24 | 234 |
| 2020-12-09 | $93.00 | $93.00 | $93.00 | $93.00 | $86.16 | 13 |
| 2020-12-08 | $95.09 | $95.09 | $94.18 | $94.18 | $87.25 | 67 |
| 2020-12-07 | $93.95 | $96.35 | $93.29 | $95.36 | $88.34 | 488 |
| 2020-12-04 | $94.10 | $94.10 | $94.10 | $94.10 | $87.18 | 26 |
| 2020-12-03 | $94.10 | $94.10 | $94.10 | $94.10 | $87.18 | 125 |
| 2020-12-02 | $94.65 | $97.35 | $93.89 | $97.00 | $89.87 | 551 |
| 2020-12-01 | $91.00 | $91.00 | $91.00 | $91.00 | $84.30 | 17 |
| 2020-11-30 | $91.00 | $91.00 | $91.00 | $91.00 | $84.30 | 17 |
| 2020-11-27 | $91.00 | $91.00 | $91.00 | $91.00 | $84.30 | 82 |
| 2020-11-25 | $90.00 | $92.95 | $90.00 | $92.95 | $86.11 | 140 |
| 2020-11-24 | $96.65 | $96.65 | $93.29 | $94.42 | $87.48 | 349 |
| 2020-11-23 | $93.04 | $98.55 | $93.00 | $94.96 | $87.98 | 609 |
| 2020-11-20 | $87.00 | $87.20 | $87.00 | $87.00 | $80.60 | 140 |
| 2020-11-19 | $83.00 | $87.00 | $83.00 | $87.00 | $80.60 | 61 |
| 2020-11-18 | $81.80 | $91.97 | $81.80 | $90.64 | $83.98 | 540 |
| 2020-11-17 | $90.64 | $90.65 | $90.01 | $90.01 | $83.39 | 125 |
| 2020-11-16 | $87.69 | $94.00 | $87.15 | $90.64 | $83.98 | 2,085 |
| 2020-11-13 | $81.99 | $90.75 | $81.99 | $84.12 | $77.93 | 2,672 |
| 2020-11-12 | $72.21 | $81.85 | $72.18 | $81.85 | $75.83 | 1,536 |
| 2020-11-11 | $71.97 | $79.00 | $70.97 | $79.00 | $73.19 | 3,120 |
| 2020-11-10 | $70.03 | $71.39 | $67.42 | $67.73 | $62.75 | 793 |
| 2020-11-09 | $64.50 | $65.98 | $64.50 | $65.98 | $61.12 | 205 |
| 2020-11-06 | $66.76 | $66.76 | $66.76 | $66.76 | $61.85 | 4 |
| 2020-11-05 | $67.10 | $67.10 | $64.03 | $66.76 | $61.85 | 51 |
| 2020-11-04 | $65.95 | $65.95 | $65.95 | $65.95 | $60.94 | 0 |
| 2020-11-03 | $64.01 | $65.95 | $64.01 | $65.95 | $60.94 | 147 |
| 2020-11-02 | $64.04 | $64.04 | $64.04 | $64.04 | $59.17 | 0 |
| 2020-10-30 | $64.04 | $64.04 | $64.04 | $64.04 | $59.17 | 14 |
| 2020-10-29 | $64.04 | $64.04 | $64.04 | $64.04 | $59.17 | 20 |
| 2020-10-28 | $69.00 | $69.00 | $69.00 | $69.00 | $63.75 | 15 |
| 2020-10-27 | $69.01 | $69.01 | $69.01 | $69.01 | $63.76 | 1 |
| 2020-10-26 | $69.01 | $69.01 | $69.01 | $69.01 | $63.76 | 80 |
| 2020-10-23 | $69.00 | $69.01 | $69.00 | $69.01 | $63.76 | 332 |
| 2020-10-22 | $68.00 | $68.00 | $68.00 | $68.00 | $62.83 | 30 |
| 2020-10-21 | $65.00 | $68.88 | $65.00 | $68.88 | $63.64 | 21 |
| 2020-10-20 | $63.00 | $63.00 | $63.00 | $63.00 | $58.21 | 4 |
| 2020-10-19 | $63.00 | $63.00 | $63.00 | $63.00 | $58.21 | 79 |
| 2020-10-16 | $62.92 | $62.92 | $62.92 | $62.92 | $58.14 | 8 |
| 2020-10-15 | $62.92 | $62.92 | $62.92 | $62.92 | $58.14 | 13 |
| 2020-10-14 | $62.50 | $62.92 | $62.50 | $62.92 | $58.14 | 116 |
| 2020-10-13 | $62.00 | $62.00 | $62.00 | $62.00 | $57.29 | 6 |
| 2020-10-12 | $62.00 | $62.00 | $61.19 | $62.00 | $57.29 | 2,154 |
| 2020-10-09 | $62.00 | $62.00 | $62.00 | $62.00 | $57.29 | 14 |
| 2020-10-08 | $62.50 | $62.50 | $62.00 | $62.00 | $57.29 | 219 |
| 2020-10-07 | $62.00 | $62.00 | $62.00 | $62.00 | $57.29 | 3 |
| 2020-10-06 | $63.00 | $63.00 | $62.00 | $62.00 | $57.29 | 115 |
| 2020-10-05 | $62.31 | $62.31 | $62.31 | $62.31 | $57.57 | 18 |
| 2020-10-02 | $62.70 | $62.70 | $62.70 | $62.70 | $57.93 | 24 |
| 2020-10-01 | $64.00 | $64.00 | $62.70 | $62.70 | $57.93 | 188 |
| 2020-09-30 | $63.20 | $64.59 | $63.20 | $64.59 | $59.68 | 244 |
| 2020-09-29 | $63.20 | $63.20 | $63.20 | $63.20 | $58.40 | 60 |
| 2020-09-28 | $65.48 | $65.48 | $62.25 | $62.25 | $57.52 | 55 |
| 2020-09-25 | $66.03 | $66.03 | $66.03 | $66.03 | $61.01 | 27 |
| 2020-09-24 | $66.03 | $66.03 | $66.03 | $66.03 | $61.01 | 19 |
| 2020-09-23 | $66.03 | $66.03 | $66.03 | $66.03 | $61.01 | 26 |
| 2020-09-22 | $66.03 | $66.03 | $66.03 | $66.03 | $61.01 | 6 |
| 2020-09-21 | $66.03 | $66.03 | $66.03 | $66.03 | $61.01 | 135 |
| 2020-09-18 | $68.00 | $68.00 | $68.00 | $68.00 | $62.83 | 108 |
| 2020-09-17 | $66.50 | $66.50 | $66.50 | $66.50 | $61.44 | 77 |
| 2020-09-16 | $68.01 | $68.01 | $68.01 | $68.01 | $62.84 | 239 |
| 2020-09-15 | $67.20 | $67.20 | $67.20 | $67.20 | $62.09 | 2 |
| 2020-09-14 | $67.20 | $67.20 | $67.20 | $67.20 | $62.09 | 39 |
| 2020-09-11 | $66.03 | $66.03 | $66.03 | $66.03 | $61.01 | 4 |
| 2020-09-10 | $66.09 | $66.09 | $66.03 | $66.03 | $61.01 | 255 |
| 2020-09-09 | $68.04 | $68.04 | $68.00 | $68.00 | $62.83 | 481 |
| 2020-09-08 | $68.01 | $68.01 | $68.01 | $68.01 | $62.84 | 26 |
| 2020-09-04 | $68.01 | $68.01 | $68.01 | $68.01 | $62.84 | 12 |
| 2020-09-03 | $68.01 | $68.01 | $68.01 | $68.01 | $62.84 | 27 |
| 2020-09-02 | $71.26 | $71.26 | $71.26 | $71.26 | $65.84 | 142 |
| 2020-09-01 | $73.03 | $73.03 | $73.03 | $73.03 | $67.48 | 0 |
| 2020-08-31 | $73.03 | $73.03 | $73.03 | $73.03 | $67.48 | 433 |
| 2020-08-28 | $72.80 | $72.80 | $72.80 | $72.80 | $67.27 | 17 |
| 2020-08-27 | $72.80 | $72.80 | $72.80 | $72.80 | $67.27 | 93 |
| 2020-08-26 | $74.00 | $74.00 | $73.05 | $73.05 | $67.50 | 82 |
| 2020-08-25 | $74.54 | $74.58 | $74.50 | $74.50 | $68.84 | 596 |
| 2020-08-24 | $76.55 | $76.55 | $76.55 | $76.55 | $70.73 | 11 |
| 2020-08-21 | $76.55 | $76.55 | $76.55 | $76.55 | $70.73 | 14 |
| 2020-08-20 | $76.55 | $76.55 | $76.55 | $76.55 | $70.73 | 1 |
| 2020-08-19 | $76.68 | $77.66 | $76.30 | $76.55 | $70.73 | 483 |
| 2020-08-18 | $78.60 | $78.60 | $78.60 | $78.60 | $72.62 | 5 |
| 2020-08-17 | $78.60 | $78.60 | $78.60 | $78.60 | $72.62 | 11 |
| 2020-08-14 | $78.60 | $78.60 | $78.60 | $78.60 | $72.62 | 27 |
| 2020-08-13 | $78.90 | $78.90 | $78.90 | $78.90 | $72.90 | 53 |
| 2020-08-12 | $74.60 | $74.60 | $74.60 | $74.60 | $68.93 | 15 |
| 2020-08-11 | $72.50 | $74.60 | $72.50 | $74.60 | $68.93 | 332 |
| 2020-08-10 | $74.80 | $74.80 | $72.40 | $72.45 | $66.94 | 240 |
| 2020-08-07 | $70.00 | $74.80 | $70.00 | $72.40 | $66.90 | 71 |
| 2020-08-06 | $70.00 | $71.48 | $69.31 | $70.84 | $65.46 | 645 |
| 2020-08-05 | $68.25 | $68.25 | $68.25 | $68.25 | $63.06 | 14 |
| 2020-08-04 | $68.25 | $68.25 | $68.25 | $68.25 | $63.06 | 41 |
| 2020-08-03 | $68.29 | $68.29 | $68.29 | $68.29 | $63.10 | 29 |
| 2020-07-31 | $66.98 | $69.78 | $66.98 | $68.72 | $63.50 | 98 |
| 2020-07-30 | $65.74 | $65.74 | $64.50 | $64.50 | $59.60 | 110 |
| 2020-07-29 | $65.00 | $66.03 | $64.68 | $66.00 | $60.81 | 658 |
| 2020-07-28 | $64.01 | $65.04 | $64.01 | $65.04 | $59.92 | 239 |
| 2020-07-27 | $66.70 | $67.39 | $65.21 | $65.21 | $60.09 | 625 |
| 2020-07-24 | $64.51 | $68.29 | $64.51 | $68.18 | $62.82 | 163 |
| 2020-07-23 | $65.25 | $65.25 | $65.25 | $65.25 | $60.12 | 113 |
| 2020-07-22 | $66.61 | $66.61 | $65.26 | $65.26 | $60.13 | 414 |
| 2020-07-21 | $63.75 | $68.95 | $63.75 | $65.35 | $60.21 | 524 |
| 2020-07-20 | $60.00 | $60.15 | $59.00 | $59.00 | $54.36 | 399 |
| 2020-07-17 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 58 |
| 2020-07-16 | $59.50 | $59.66 | $59.50 | $59.60 | $54.92 | 103 |
| 2020-07-15 | $56.05 | $56.05 | $56.05 | $56.05 | $51.64 | 2 |
| 2020-07-14 | $56.05 | $56.05 | $56.05 | $56.05 | $51.64 | 195 |
| 2020-07-13 | $56.08 | $56.08 | $56.08 | $56.08 | $51.67 | 61 |
| 2020-07-10 | $58.03 | $58.03 | $58.03 | $58.03 | $53.47 | 14 |
| 2020-07-09 | $58.03 | $58.03 | $58.03 | $58.03 | $53.47 | 3 |
| 2020-07-08 | $58.03 | $58.03 | $58.03 | $58.03 | $53.47 | 0 |
| 2020-07-07 | $58.03 | $58.03 | $58.03 | $58.03 | $53.47 | 37 |
| 2020-07-06 | $59.82 | $59.82 | $59.82 | $59.82 | $55.12 | 12 |
| 2020-07-02 | $57.80 | $59.82 | $57.80 | $59.82 | $55.12 | 311 |
| 2020-07-01 | $57.80 | $57.80 | $57.80 | $57.80 | $53.26 | 32 |
| 2020-06-30 | $56.05 | $57.80 | $56.05 | $56.34 | $51.91 | 123 |
| 2020-06-29 | $57.45 | $57.45 | $56.05 | $56.43 | $51.99 | 112 |
| 2020-06-26 | $57.80 | $57.80 | $57.80 | $57.80 | $53.26 | 51 |
| 2020-06-25 | $56.05 | $57.55 | $56.05 | $57.55 | $53.03 | 227 |
| 2020-06-24 | $56.93 | $57.80 | $56.05 | $56.20 | $51.78 | 236 |
| 2020-06-23 | $57.80 | $57.80 | $56.05 | $56.93 | $52.46 | 307 |
| 2020-06-22 | $56.91 | $57.00 | $56.05 | $56.05 | $51.64 | 275 |
| 2020-06-19 | $61.92 | $64.74 | $56.22 | $57.85 | $53.30 | 423 |
| 2020-06-18 | $57.75 | $58.00 | $56.37 | $57.80 | $53.26 | 224 |
| 2020-06-17 | $57.66 | $57.66 | $57.00 | $57.50 | $52.98 | 266 |
| 2020-06-16 | $58.00 | $58.50 | $58.00 | $58.50 | $53.90 | 138 |
| 2020-06-15 | $56.60 | $57.00 | $56.01 | $56.01 | $51.61 | 274 |
| 2020-06-12 | $61.92 | $61.92 | $57.98 | $57.98 | $53.42 | 617 |
| 2020-06-11 | $56.30 | $61.92 | $56.30 | $56.63 | $52.18 | 393 |
| 2020-06-10 | $55.51 | $58.90 | $55.51 | $58.56 | $53.96 | 263 |
| 2020-06-09 | $60.14 | $61.96 | $58.14 | $59.63 | $54.94 | 584 |
| 2020-06-08 | $55.01 | $62.00 | $55.01 | $60.10 | $55.38 | 999 |
| 2020-06-05 | $57.53 | $59.00 | $57.53 | $57.76 | $53.22 | 338 |
| 2020-06-04 | $58.00 | $58.00 | $56.77 | $57.07 | $52.58 | 274 |
| 2020-06-03 | $59.21 | $59.50 | $57.50 | $57.50 | $52.98 | 639 |
| 2020-06-02 | $57.00 | $57.00 | $57.00 | $57.00 | $52.52 | 211 |
| 2020-06-01 | $55.01 | $59.10 | $55.01 | $59.00 | $54.36 | 1,167 |
| 2020-05-29 | $55.37 | $55.37 | $55.37 | $55.37 | $51.02 | 26 |
| 2020-05-28 | $55.40 | $59.25 | $55.40 | $57.51 | $52.99 | 536 |
| 2020-05-27 | $55.37 | $55.37 | $55.37 | $55.37 | $51.02 | 118 |
| 2020-05-26 | $55.64 | $57.00 | $55.00 | $56.50 | $52.06 | 321 |
| 2020-05-22 | $55.15 | $56.30 | $55.15 | $55.99 | $51.59 | 520 |
| 2020-05-21 | $54.55 | $60.00 | $54.50 | $57.75 | $53.21 | 348 |
| 2020-05-20 | $54.25 | $54.90 | $54.25 | $54.90 | $50.59 | 357 |
| 2020-05-19 | $56.00 | $56.97 | $54.50 | $55.15 | $50.82 | 471 |
| 2020-05-18 | $52.52 | $55.94 | $52.05 | $55.00 | $50.68 | 1,873 |
| 2020-05-15 | $52.88 | $52.88 | $52.40 | $52.40 | $48.28 | 116 |
| 2020-05-14 | $55.00 | $55.08 | $53.09 | $53.50 | $49.30 | 368 |
| 2020-05-13 | $59.50 | $59.50 | $55.97 | $55.97 | $51.57 | 929 |
| 2020-05-12 | $61.40 | $62.50 | $61.02 | $62.00 | $57.13 | 378 |
| 2020-05-11 | $62.91 | $69.80 | $62.91 | $67.80 | $62.47 | 404 |
| 2020-05-08 | $68.50 | $69.80 | $68.50 | $69.80 | $64.31 | 79 |
| 2020-05-07 | $67.57 | $69.80 | $67.57 | $69.80 | $64.31 | 35 |
| 2020-05-06 | $64.90 | $64.90 | $64.90 | $64.90 | $59.80 | 104 |
| 2020-05-05 | $64.90 | $64.90 | $64.90 | $64.90 | $59.80 | 22 |
| 2020-05-04 | $65.00 | $65.00 | $65.00 | $65.00 | $59.89 | 103 |
| 2020-05-01 | $61.19 | $61.19 | $61.19 | $61.19 | $56.38 | 104 |
| 2020-04-30 | $65.49 | $65.49 | $65.49 | $65.49 | $60.34 | 2 |
| 2020-04-29 | $64.23 | $65.86 | $64.23 | $65.49 | $60.18 | 170 |
| 2020-04-28 | $63.52 | $63.52 | $60.99 | $60.99 | $56.04 | 268 |
| 2020-04-27 | $66.51 | $66.51 | $66.51 | $66.51 | $61.11 | 19 |
| 2020-04-24 | $66.51 | $66.51 | $66.51 | $66.51 | $61.11 | 55 |
| 2020-04-23 | $72.96 | $72.96 | $72.96 | $72.96 | $67.04 | 1 |
| 2020-04-22 | $72.96 | $72.96 | $72.96 | $72.96 | $67.04 | 0 |
| 2020-04-21 | $72.96 | $72.96 | $72.96 | $72.96 | $67.04 | 7 |
| 2020-04-20 | $77.00 | $82.85 | $72.91 | $72.96 | $67.04 | 554 |
| 2020-04-17 | $73.99 | $73.99 | $73.97 | $73.97 | $67.97 | 43 |
| 2020-04-16 | $74.78 | $74.78 | $72.78 | $73.16 | $67.23 | 219 |
| 2020-04-15 | $62.00 | $67.99 | $62.00 | $67.99 | $62.47 | 79 |
| 2020-04-14 | $63.00 | $64.95 | $63.00 | $64.00 | $58.81 | 154 |
| 2020-04-13 | $61.74 | $61.75 | $61.38 | $61.38 | $56.40 | 94 |
| 2020-04-09 | $61.50 | $61.50 | $61.50 | $61.50 | $56.51 | 5 |
| 2020-04-08 | $61.50 | $61.50 | $61.50 | $61.50 | $56.51 | 101 |
| 2020-04-07 | $63.00 | $63.00 | $60.51 | $61.00 | $56.05 | 268 |
| 2020-04-06 | $61.55 | $61.55 | $61.55 | $61.55 | $56.56 | 79 |
| 2020-04-03 | $60.85 | $60.85 | $60.85 | $60.85 | $55.91 | 10 |
| 2020-04-02 | $62.41 | $62.41 | $62.41 | $62.41 | $57.35 | 18 |
| 2020-04-01 | $62.71 | $62.71 | $62.41 | $62.41 | $57.35 | 376 |
| 2020-03-31 | $62.50 | $63.00 | $62.50 | $63.00 | $57.89 | 80 |
| 2020-03-30 | $63.00 | $64.00 | $62.57 | $62.57 | $57.49 | 492 |
| 2020-03-27 | $64.80 | $64.80 | $64.80 | $64.80 | $59.54 | 28 |
| 2020-03-26 | $64.80 | $64.80 | $64.80 | $64.80 | $59.54 | 12 |
| 2020-03-25 | $64.01 | $64.01 | $62.41 | $62.41 | $57.35 | 109 |
| 2020-03-24 | $66.50 | $66.50 | $66.50 | $66.50 | $61.11 | 61 |
| 2020-03-23 | $62.01 | $62.01 | $62.01 | $62.01 | $56.98 | 13 |
| 2020-03-20 | $68.49 | $68.49 | $68.49 | $68.49 | $62.93 | 0 |
| 2020-03-19 | $68.49 | $68.49 | $68.49 | $68.49 | $62.93 | 1 |
| 2020-03-18 | $70.50 | $70.50 | $68.49 | $68.49 | $62.93 | 519 |
| 2020-03-17 | $70.37 | $70.37 | $69.54 | $70.05 | $64.37 | 1,245 |
| 2020-03-16 | $74.93 | $74.93 | $74.93 | $74.93 | $68.85 | 7 |
| 2020-03-13 | $77.49 | $77.49 | $74.93 | $74.93 | $68.85 | 319 |
| 2020-03-12 | $72.25 | $72.25 | $72.25 | $72.25 | $66.39 | 70 |
| 2020-03-11 | $69.59 | $72.79 | $69.59 | $72.79 | $66.89 | 83 |
| 2020-03-10 | $70.56 | $70.56 | $70.56 | $70.56 | $64.84 | 12 |
| 2020-03-09 | $69.99 | $72.04 | $69.54 | $72.00 | $66.16 | 353 |
| 2020-03-06 | $72.75 | $75.05 | $72.75 | $73.53 | $67.57 | 404 |
| 2020-03-05 | $72.75 | $72.75 | $72.75 | $72.75 | $66.85 | 8 |
| 2020-03-04 | $72.75 | $72.75 | $72.75 | $72.75 | $66.85 | 26 |
| 2020-03-03 | $72.72 | $72.72 | $72.72 | $72.72 | $66.82 | 23 |
| 2020-03-02 | $72.72 | $72.72 | $72.72 | $72.72 | $66.82 | 20 |
| 2020-02-28 | $73.59 | $77.51 | $72.50 | $72.72 | $66.82 | 396 |
| 2020-02-27 | $73.59 | $73.59 | $73.59 | $73.59 | $67.62 | 0 |
| 2020-02-26 | $73.50 | $73.59 | $73.50 | $73.59 | $67.62 | 132 |
| 2020-02-25 | $74.97 | $74.97 | $74.97 | $74.97 | $68.89 | 0 |
| 2020-02-24 | $73.55 | $74.97 | $73.50 | $74.97 | $68.89 | 119 |
| 2020-02-21 | $73.03 | $73.03 | $73.03 | $73.03 | $67.11 | 0 |
| 2020-02-20 | $73.03 | $73.03 | $73.03 | $73.03 | $67.11 | 204 |
| 2020-02-19 | $75.54 | $75.54 | $75.54 | $75.54 | $69.41 | 41 |
| 2020-02-18 | $74.07 | $75.26 | $73.01 | $75.26 | $69.15 | 703 |
| 2020-02-14 | $74.21 | $74.21 | $74.01 | $74.02 | $68.02 | 167 |
| 2020-02-13 | $73.65 | $75.65 | $73.65 | $74.65 | $68.59 | 164 |
| 2020-02-12 | $79.69 | $79.69 | $79.69 | $79.69 | $73.23 | 3 |
| 2020-02-11 | $79.94 | $79.94 | $76.30 | $79.69 | $73.23 | 306 |
| 2020-02-10 | $74.23 | $75.00 | $74.23 | $74.95 | $68.87 | 365 |
| 2020-02-07 | $80.82 | $80.82 | $80.00 | $80.00 | $73.51 | 141 |
| 2020-02-06 | $76.01 | $77.92 | $76.01 | $77.88 | $71.40 | 147 |
| 2020-02-05 | $76.01 | $76.01 | $76.01 | $76.01 | $69.69 | 1 |
| 2020-02-04 | $76.01 | $76.01 | $76.01 | $76.01 | $69.69 | 8 |
| 2020-02-03 | $74.27 | $77.75 | $74.18 | $76.01 | $69.69 | 462 |
| 2020-01-31 | $77.97 | $77.97 | $77.97 | $77.97 | $71.48 | 0 |
| 2020-01-30 | $78.27 | $78.27 | $77.98 | $77.98 | $71.49 | 123 |
| 2020-01-29 | $79.90 | $81.86 | $79.90 | $81.48 | $74.70 | 163 |
| 2020-01-28 | $78.17 | $79.01 | $78.17 | $79.01 | $72.44 | 73 |
| 2020-01-27 | $77.54 | $80.82 | $77.54 | $80.82 | $74.10 | 258 |
| 2020-01-24 | $75.98 | $77.98 | $74.41 | $77.98 | $71.49 | 322 |
| 2020-01-23 | $75.98 | $75.98 | $75.98 | $75.98 | $69.66 | 1 |
| 2020-01-22 | $75.98 | $75.98 | $75.98 | $75.98 | $69.66 | 1 |
| 2020-01-21 | $75.98 | $75.98 | $75.98 | $75.98 | $69.66 | 17 |
| 2020-01-17 | $74.98 | $76.98 | $74.98 | $76.94 | $70.54 | 415 |
| 2020-01-16 | $75.00 | $75.00 | $75.00 | $75.00 | $68.76 | 7 |
| 2020-01-15 | $75.00 | $75.00 | $75.00 | $75.00 | $68.76 | 4 |
| 2020-01-14 | $75.00 | $75.00 | $75.00 | $75.00 | $68.76 | 14 |
| 2020-01-13 | $75.00 | $75.00 | $75.00 | $75.00 | $68.76 | 7 |
| 2020-01-10 | $75.00 | $75.00 | $75.00 | $75.00 | $68.76 | 107 |
| 2020-01-09 | $74.00 | $74.00 | $74.00 | $74.00 | $67.84 | 5 |
| 2020-01-08 | $74.00 | $74.00 | $74.00 | $74.00 | $67.84 | 78 |
| 2020-01-07 | $74.97 | $75.00 | $74.00 | $74.00 | $67.84 | 818 |
| 2020-01-06 | $73.26 | $73.26 | $73.00 | $73.18 | $67.09 | 379 |
| 2020-01-03 | $72.59 | $72.59 | $72.59 | $72.59 | $66.55 | 22 |
| 2020-01-02 | $73.70 | $73.70 | $73.70 | $73.70 | $67.31 | 42 |
| 2019-12-31 | $72.01 | $72.01 | $72.01 | $72.01 | $65.77 | 93 |
| 2019-12-30 | $73.99 | $73.99 | $73.99 | $73.99 | $67.57 | 67 |
| 2019-12-27 | $74.85 | $74.85 | $74.25 | $74.25 | $67.81 | 141 |
| 2019-12-26 | $73.99 | $73.99 | $73.99 | $73.99 | $67.57 | 38 |
| 2019-12-24 | $74.90 | $74.90 | $74.90 | $74.90 | $68.41 | 1 |
| 2019-12-23 | $74.90 | $74.90 | $74.90 | $74.90 | $68.41 | 0 |
| 2019-12-20 | $73.50 | $74.90 | $73.50 | $74.90 | $68.41 | 292 |
| 2019-12-19 | $73.50 | $73.50 | $73.50 | $73.50 | $67.13 | 48 |
| 2019-12-18 | $71.49 | $73.50 | $71.49 | $73.50 | $67.13 | 63 |
| 2019-12-17 | $73.00 | $74.10 | $73.00 | $74.10 | $67.68 | 434 |
| 2019-12-16 | $71.99 | $73.40 | $71.99 | $73.40 | $67.04 | 627 |
| 2019-12-13 | $71.39 | $71.39 | $71.39 | $71.39 | $65.20 | 3 |
| 2019-12-12 | $71.39 | $71.39 | $71.39 | $71.39 | $65.20 | 17 |
| 2019-12-11 | $70.09 | $70.88 | $70.09 | $70.88 | $64.73 | 20 |
| 2019-12-10 | $72.00 | $72.15 | $71.72 | $71.72 | $65.50 | 85 |
| 2019-12-09 | $70.76 | $72.75 | $70.76 | $70.76 | $64.62 | 513 |
| 2019-12-06 | $71.84 | $71.84 | $71.84 | $71.84 | $65.61 | 39 |
| 2019-12-05 | $70.01 | $72.99 | $70.01 | $70.99 | $64.83 | 161 |
| 2019-12-04 | $71.69 | $71.69 | $71.69 | $71.69 | $65.47 | 13 |
| 2019-12-03 | $70.52 | $70.52 | $70.52 | $70.52 | $64.41 | 13 |
| 2019-12-02 | $70.52 | $70.52 | $70.52 | $70.52 | $64.41 | 15 |
| 2019-11-29 | $70.52 | $70.52 | $70.52 | $70.52 | $64.41 | 5 |
| 2019-11-27 | $70.52 | $70.52 | $70.52 | $70.52 | $64.41 | 71 |
| 2019-11-26 | $70.93 | $70.93 | $70.93 | $70.93 | $64.78 | 68 |
| 2019-11-25 | $70.00 | $71.25 | $70.00 | $71.25 | $65.07 | 71 |
| 2019-11-22 | $72.00 | $72.00 | $72.00 | $72.00 | $65.76 | 10 |
| 2019-11-21 | $72.00 | $72.00 | $72.00 | $72.00 | $65.76 | 36 |
| 2019-11-20 | $70.45 | $74.00 | $70.45 | $72.00 | $65.76 | 524 |
| 2019-11-19 | $70.00 | $70.00 | $70.00 | $70.00 | $63.93 | 15 |
| 2019-11-18 | $70.00 | $70.00 | $70.00 | $70.00 | $63.93 | 154 |
| 2019-11-15 | $70.28 | $71.13 | $69.28 | $70.00 | $63.93 | 113 |
| 2019-11-14 | $70.00 | $70.00 | $70.00 | $70.00 | $63.93 | 7 |
| 2019-11-13 | $68.95 | $70.00 | $68.95 | $70.00 | $63.93 | 215 |
| 2019-11-12 | $69.74 | $72.74 | $69.74 | $72.74 | $66.43 | 92 |
| 2019-11-11 | $72.34 | $72.34 | $72.34 | $72.34 | $66.07 | 39 |
| 2019-11-08 | $73.00 | $73.00 | $73.00 | $73.00 | $66.67 | 55 |
| 2019-11-07 | $73.00 | $73.00 | $73.00 | $73.00 | $66.67 | 1 |
| 2019-11-06 | $73.00 | $73.00 | $73.00 | $73.00 | $66.67 | 28 |
| 2019-11-05 | $70.19 | $71.00 | $70.19 | $71.00 | $64.84 | 88 |
| 2019-11-04 | $71.13 | $72.24 | $70.53 | $72.24 | $65.81 | 81 |
| 2019-11-01 | $73.00 | $73.00 | $73.00 | $73.00 | $66.50 | 6 |
| 2019-10-31 | $73.00 | $73.00 | $73.00 | $73.00 | $66.50 | 56 |
| 2019-10-30 | $74.10 | $74.10 | $74.10 | $74.10 | $67.50 | 1 |
| 2019-10-29 | $74.10 | $74.10 | $74.10 | $74.10 | $67.50 | 8 |
| 2019-10-28 | $74.10 | $74.10 | $74.10 | $74.10 | $67.50 | 12 |
| 2019-10-25 | $74.60 | $74.60 | $74.10 | $74.10 | $67.50 | 53 |
| 2019-10-24 | $74.01 | $74.01 | $74.01 | $74.01 | $67.42 | 0 |
| 2019-10-23 | $74.01 | $74.01 | $74.01 | $74.01 | $67.42 | 10 |
| 2019-10-22 | $69.20 | $69.20 | $69.20 | $69.20 | $63.04 | 9 |
| 2019-10-21 | $69.20 | $69.20 | $69.20 | $69.20 | $63.04 | 15 |
| 2019-10-18 | $69.20 | $69.20 | $69.20 | $69.20 | $63.04 | 3 |
| 2019-10-17 | $69.20 | $69.20 | $69.20 | $69.20 | $63.04 | 55 |
| 2019-10-16 | $71.61 | $71.61 | $71.61 | $71.61 | $65.24 | 78 |
| 2019-10-15 | $71.61 | $74.63 | $71.61 | $72.30 | $65.86 | 1,289 |
| 2019-10-14 | $71.62 | $71.62 | $71.62 | $71.62 | $65.24 | 50 |
| 2019-10-11 | $72.27 | $72.28 | $70.00 | $70.00 | $63.77 | 178 |
| 2019-10-10 | $72.30 | $72.30 | $70.60 | $72.30 | $65.86 | 1,319 |
| 2019-10-09 | $76.26 | $76.26 | $76.26 | $76.26 | $69.47 | 0 |
| 2019-10-08 | $76.26 | $76.26 | $76.26 | $76.26 | $69.47 | 3 |
| 2019-10-07 | $76.26 | $76.26 | $76.26 | $76.26 | $69.47 | 8 |
| 2019-10-04 | $76.26 | $76.26 | $76.26 | $76.26 | $69.47 | 0 |
| 2019-10-03 | $75.00 | $76.26 | $75.00 | $76.26 | $69.47 | 105 |
| 2019-10-02 | $76.25 | $76.25 | $76.20 | $76.20 | $69.42 | 86 |
| 2019-10-01 | $79.00 | $79.00 | $79.00 | $79.00 | $71.97 | 10 |
| 2019-09-30 | $76.25 | $76.25 | $76.25 | $76.25 | $69.46 | 2 |
| 2019-09-27 | $76.25 | $76.25 | $76.25 | $76.25 | $69.46 | 8 |
| 2019-09-26 | $76.25 | $76.25 | $76.25 | $76.25 | $69.46 | 16 |
| 2019-09-25 | $76.29 | $77.38 | $76.08 | $76.08 | $69.31 | 637 |
| 2019-09-24 | $78.25 | $78.25 | $78.25 | $78.25 | $71.28 | 32 |
| 2019-09-23 | $78.65 | $78.65 | $78.65 | $78.65 | $71.65 | 7 |
| 2019-09-20 | $78.59 | $78.65 | $78.59 | $78.65 | $71.65 | 29 |
| 2019-09-19 | $75.01 | $75.01 | $75.01 | $75.01 | $68.33 | 14 |
| 2019-09-18 | $76.22 | $76.22 | $73.67 | $75.01 | $68.33 | 442 |
| 2019-09-17 | $77.50 | $77.88 | $68.27 | $76.25 | $69.46 | 1,708 |
| 2019-09-16 | $85.68 | $85.89 | $84.80 | $85.89 | $78.24 | 304 |
| 2019-09-13 | $82.03 | $82.03 | $82.03 | $82.03 | $74.73 | 77 |
| 2019-09-12 | $82.00 | $82.00 | $82.00 | $82.00 | $74.70 | 0 |
| 2019-09-11 | $83.80 | $83.80 | $82.00 | $82.00 | $74.70 | 75 |
| 2019-09-10 | $77.00 | $77.00 | $77.00 | $77.00 | $70.15 | 9 |
| 2019-09-09 | $77.00 | $77.00 | $77.00 | $77.00 | $70.15 | 8 |
| 2019-09-06 | $77.00 | $77.00 | $77.00 | $77.00 | $70.15 | 63 |
| 2019-09-05 | $78.00 | $78.00 | $78.00 | $78.00 | $71.06 | 50 |
| 2019-09-04 | $76.00 | $76.00 | $76.00 | $76.00 | $69.23 | 0 |
| 2019-09-03 | $76.60 | $76.60 | $74.29 | $76.00 | $69.23 | 252 |
| 2019-08-30 | $73.41 | $73.41 | $73.41 | $73.41 | $66.88 | 0 |
| 2019-08-29 | $73.49 | $76.15 | $73.40 | $73.41 | $66.88 | 340 |
| 2019-08-28 | $80.36 | $80.36 | $80.00 | $80.00 | $72.88 | 115 |
| 2019-08-27 | $75.38 | $75.38 | $75.38 | $75.38 | $68.67 | 8 |
| 2019-08-26 | $73.84 | $75.73 | $73.40 | $75.38 | $68.67 | 642 |
| 2019-08-23 | $76.10 | $77.36 | $75.03 | $77.36 | $70.47 | 118 |
| 2019-08-22 | $81.25 | $81.25 | $81.25 | $81.25 | $74.02 | 0 |
| 2019-08-21 | $81.25 | $81.25 | $81.25 | $81.25 | $74.02 | 56 |
| 2019-08-20 | $84.27 | $84.27 | $82.01 | $82.01 | $74.71 | 67 |
| 2019-08-19 | $84.30 | $84.30 | $84.30 | $84.30 | $76.80 | 20 |
| 2019-08-16 | $84.30 | $84.30 | $84.30 | $84.30 | $76.80 | 72 |
| 2019-08-15 | $86.10 | $88.00 | $84.27 | $85.50 | $77.89 | 1,843 |
| 2019-08-14 | $90.51 | $90.51 | $90.51 | $90.51 | $82.45 | 4 |
| 2019-08-13 | $90.01 | $91.21 | $90.00 | $90.51 | $82.45 | 251 |
| 2019-08-12 | $89.12 | $91.10 | $89.12 | $91.10 | $82.99 | 23 |
| 2019-08-09 | $96.12 | $96.15 | $93.82 | $94.33 | $85.93 | 400 |
| 2019-08-08 | $96.12 | $96.15 | $93.82 | $94.33 | $85.93 | 400 |
| 2019-08-07 | $99.29 | $99.29 | $90.30 | $93.39 | $85.08 | 273 |
| 2019-08-06 | $97.70 | $97.70 | $97.70 | $97.70 | $89.00 | 28 |
| 2019-08-05 | $95.48 | $95.48 | $95.00 | $95.00 | $86.54 | 311 |
| 2019-08-02 | $97.67 | $97.67 | $97.67 | $97.67 | $88.98 | 0 |
| 2019-08-01 | $97.67 | $97.67 | $97.67 | $97.67 | $88.81 | 1 |
| 2019-07-31 | $100.00 | $100.00 | $97.67 | $97.67 | $88.81 | 376 |
| 2019-07-30 | $97.03 | $100.00 | $95.00 | $100.00 | $90.93 | 100 |
| 2019-07-29 | $97.03 | $100.00 | $95.00 | $100.00 | $90.93 | 104 |
| 2019-07-26 | $96.00 | $100.00 | $92.25 | $98.00 | $89.11 | 906 |
| 2019-07-25 | $89.16 | $92.00 | $89.00 | $92.00 | $83.66 | 1,921 |
| 2019-07-24 | $93.00 | $93.20 | $92.96 | $93.20 | $84.75 | 442 |
| 2019-07-23 | $89.01 | $91.50 | $89.01 | $90.90 | $82.66 | 1,382 |
| 2019-07-22 | $90.00 | $91.66 | $89.01 | $89.01 | $80.94 | 237 |
| 2019-07-19 | $95.83 | $95.83 | $89.67 | $93.20 | $84.75 | 1,965 |
| 2019-07-18 | $95.83 | $95.84 | $95.83 | $95.84 | $87.15 | 137 |
| 2019-07-17 | $95.83 | $95.83 | $95.83 | $95.83 | $87.14 | 18 |
| 2019-07-16 | $96.44 | $96.44 | $96.44 | $96.44 | $87.69 | 6 |
| 2019-07-15 | $96.44 | $96.44 | $96.44 | $96.44 | $87.69 | 9 |
| 2019-07-12 | $98.23 | $99.00 | $96.44 | $96.44 | $87.69 | 131 |
| 2019-07-11 | $98.23 | $98.23 | $98.23 | $98.23 | $89.32 | 27 |
| 2019-07-10 | $95.83 | $95.83 | $95.83 | $95.83 | $87.14 | 18 |
| 2019-07-09 | $95.83 | $95.83 | $95.83 | $95.83 | $87.14 | 5 |
| 2019-07-08 | $95.83 | $95.83 | $95.83 | $95.83 | $87.14 | 5 |
| 2019-07-05 | $98.23 | $98.23 | $95.83 | $95.83 | $87.14 | 65 |
| 2019-07-03 | $95.83 | $95.83 | $95.83 | $95.83 | $87.14 | 11 |
| 2019-07-02 | $95.83 | $95.83 | $95.83 | $95.83 | $87.14 | 2 |
| 2019-07-01 | $98.00 | $98.00 | $95.83 | $95.83 | $87.14 | 86 |
| 2019-06-28 | $94.52 | $96.85 | $92.19 | $95.83 | $87.14 | 625 |
| 2019-06-27 | $91.54 | $94.61 | $91.54 | $94.42 | $85.86 | 230 |
| 2019-06-26 | $100.00 | $100.00 | $100.00 | $100.00 | $90.93 | 41 |
| 2019-06-25 | $96.06 | $96.06 | $95.51 | $95.51 | $86.85 | 50 |
| 2019-06-24 | $98.00 | $100.00 | $98.00 | $100.00 | $90.93 | 584 |
| 2019-06-21 | $98.00 | $98.00 | $98.00 | $98.00 | $89.11 | 46 |
| 2019-06-20 | $95.40 | $95.40 | $95.40 | $95.40 | $86.75 | 4 |
| 2019-06-19 | $94.99 | $96.16 | $94.55 | $95.40 | $86.75 | 2,067 |
| 2019-06-18 | $91.40 | $94.00 | $91.40 | $94.00 | $85.48 | 14,779 |
| 2019-06-17 | $94.99 | $94.99 | $94.37 | $94.37 | $85.81 | 144 |
| 2019-06-14 | $93.75 | $93.75 | $93.50 | $93.50 | $85.02 | 39 |
| 2019-06-13 | $91.21 | $91.21 | $91.21 | $91.21 | $82.94 | 4 |
| 2019-06-12 | $91.21 | $91.21 | $91.21 | $91.21 | $82.94 | 63 |
| 2019-06-11 | $93.28 | $94.00 | $93.28 | $94.00 | $85.48 | 220 |
| 2019-06-10 | $94.50 | $94.99 | $94.50 | $94.99 | $86.38 | 250 |
| 2019-06-07 | $93.28 | $93.28 | $93.28 | $93.28 | $84.82 | 3 |
| 2019-06-06 | $93.28 | $93.28 | $93.28 | $93.28 | $84.82 | 6 |
| 2019-06-05 | $93.25 | $94.50 | $93.25 | $93.28 | $84.82 | 775 |
| 2019-06-04 | $94.50 | $94.50 | $93.28 | $93.28 | $84.82 | 411 |
| 2019-06-03 | $90.20 | $92.53 | $90.20 | $92.53 | $84.14 | 235 |
| 2019-05-31 | $94.95 | $94.95 | $94.95 | $94.95 | $86.34 | 4 |
| 2019-05-30 | $94.95 | $94.95 | $94.95 | $94.95 | $86.34 | 3 |
| 2019-05-29 | $93.99 | $94.95 | $93.99 | $94.95 | $86.34 | 407 |
| 2019-05-28 | $94.00 | $94.00 | $93.53 | $93.53 | $85.05 | 88 |
| 2019-05-24 | $94.05 | $94.05 | $94.05 | $94.05 | $85.52 | 5 |
| 2019-05-23 | $94.05 | $94.05 | $94.05 | $94.05 | $85.52 | 15 |
| 2019-05-22 | $92.00 | $92.12 | $92.00 | $92.12 | $83.77 | 124 |
| 2019-05-21 | $92.00 | $92.00 | $91.95 | $92.00 | $83.66 | 582 |
| 2019-05-20 | $93.00 | $94.70 | $91.91 | $93.18 | $84.73 | 1,160 |
| 2019-05-17 | $91.94 | $93.87 | $91.94 | $93.49 | $85.01 | 99 |
| 2019-05-16 | $92.90 | $92.90 | $92.90 | $92.90 | $84.47 | 0 |
| 2019-05-15 | $92.90 | $92.90 | $92.90 | $92.90 | $84.47 | 24 |
| 2019-05-14 | $94.20 | $94.26 | $92.14 | $92.90 | $84.47 | 5,548 |
| 2019-05-13 | $92.11 | $94.20 | $91.55 | $94.20 | $85.66 | 3,088 |
| 2019-05-10 | $94.71 | $94.71 | $94.71 | $94.71 | $86.12 | 6 |
| 2019-05-09 | $92.00 | $94.71 | $92.00 | $94.71 | $86.12 | 390 |
| 2019-05-08 | $95.00 | $95.00 | $91.83 | $91.83 | $83.50 | 234 |
| 2019-05-07 | $91.59 | $91.59 | $91.59 | $91.59 | $83.28 | 29 |
| 2019-05-06 | $93.54 | $93.54 | $90.96 | $93.00 | $84.57 | 431 |
| 2019-05-03 | $93.29 | $95.00 | $93.29 | $95.00 | $86.38 | 184 |
| 2019-05-02 | $91.00 | $93.29 | $91.00 | $93.29 | $84.67 | 67 |
| 2019-05-01 | $91.47 | $91.47 | $91.00 | $91.00 | $82.59 | 200 |
| 2019-04-30 | $90.49 | $90.49 | $90.49 | $90.49 | $82.13 | 2 |
| 2019-04-29 | $90.49 | $90.49 | $90.49 | $90.49 | $82.13 | 11 |
| 2019-04-26 | $91.55 | $92.00 | $90.49 | $90.49 | $82.13 | 252 |
| 2019-04-25 | $92.96 | $92.96 | $90.65 | $91.95 | $83.45 | 1,785 |
| 2019-04-24 | $94.99 | $95.00 | $94.00 | $94.00 | $85.31 | 1,347 |
| 2019-04-23 | $94.96 | $94.99 | $93.63 | $94.64 | $85.89 | 479 |
| 2019-04-22 | $93.00 | $94.50 | $93.00 | $94.50 | $85.77 | 758 |
| 2019-04-18 | $89.71 | $89.71 | $89.71 | $89.71 | $81.42 | 11 |
| 2019-04-17 | $89.71 | $89.71 | $89.71 | $89.71 | $81.42 | 12 |
| 2019-04-16 | $89.83 | $89.83 | $87.49 | $88.27 | $80.11 | 1,237 |
| 2019-04-15 | $92.79 | $92.79 | $92.79 | $92.79 | $84.22 | 3 |
| 2019-04-12 | $92.79 | $92.79 | $92.79 | $92.79 | $84.22 | 102 |
| 2019-04-11 | $89.57 | $89.57 | $89.57 | $89.57 | $81.29 | 3 |
| 2019-04-10 | $89.57 | $89.57 | $89.57 | $89.57 | $81.29 | 18 |
| 2019-04-09 | $88.45 | $88.45 | $88.45 | $88.45 | $80.28 | 6 |
| 2019-04-08 | $88.45 | $88.45 | $88.45 | $88.45 | $80.28 | 3 |
| 2019-04-05 | $88.45 | $88.45 | $88.45 | $88.45 | $80.28 | 0 |
| 2019-04-04 | $93.00 | $93.00 | $88.45 | $88.45 | $80.28 | 644 |
| 2019-04-03 | $91.33 | $91.33 | $91.33 | $91.33 | $82.89 | 1 |
| 2019-04-02 | $89.00 | $91.33 | $89.00 | $91.33 | $82.89 | 314 |
| 2019-04-01 | $89.00 | $89.00 | $89.00 | $89.00 | $80.78 | 1,752 |
| 2019-03-29 | $89.00 | $89.00 | $89.00 | $89.00 | $80.78 | 0 |
| 2019-03-28 | $89.00 | $89.00 | $89.00 | $89.00 | $80.78 | 0 |
| 2019-03-27 | $89.00 | $89.01 | $88.95 | $89.00 | $80.78 | 5,080 |
| 2019-03-26 | $89.00 | $89.00 | $89.00 | $89.00 | $80.78 | 0 |
| 2019-03-25 | $89.00 | $89.00 | $89.00 | $89.00 | $80.78 | 3 |
| 2019-03-22 | $90.00 | $90.00 | $89.00 | $89.00 | $80.78 | 98 |
| 2019-03-21 | $92.53 | $92.53 | $89.56 | $89.68 | $81.39 | 950 |
| 2019-03-20 | $92.93 | $92.93 | $92.93 | $92.93 | $84.34 | 2 |
| 2019-03-19 | $92.93 | $92.93 | $92.93 | $92.93 | $84.34 | 9 |
| 2019-03-18 | $92.50 | $92.93 | $92.50 | $92.93 | $84.34 | 72 |
| 2019-03-15 | $92.50 | $92.50 | $92.50 | $92.50 | $83.95 | 23 |
| 2019-03-14 | $92.61 | $92.61 | $92.61 | $92.61 | $84.05 | 0 |
| 2019-03-13 | $92.61 | $92.61 | $92.61 | $92.61 | $84.05 | 3 |
| 2019-03-12 | $92.61 | $92.61 | $92.61 | $92.61 | $84.05 | 17 |
| 2019-03-11 | $92.57 | $92.57 | $92.57 | $92.57 | $84.02 | 3 |
| 2019-03-08 | $92.57 | $92.57 | $92.57 | $92.57 | $84.02 | 185 |
| 2019-03-07 | $94.00 | $94.00 | $92.64 | $92.64 | $84.08 | 293 |
| 2019-03-06 | $92.50 | $92.50 | $92.50 | $92.50 | $83.95 | 4 |
| 2019-03-05 | $92.50 | $92.50 | $92.50 | $92.50 | $83.95 | 7 |
| 2019-03-04 | $92.85 | $93.65 | $92.50 | $92.50 | $83.95 | 426 |
| 2019-03-01 | $93.00 | $93.00 | $93.00 | $93.00 | $84.41 | 29 |
| 2019-02-28 | $92.75 | $92.75 | $92.75 | $92.75 | $84.18 | 104 |
| 2019-02-27 | $92.46 | $92.46 | $92.46 | $92.46 | $83.92 | 0 |
| 2019-02-26 | $94.95 | $94.95 | $92.46 | $92.46 | $83.92 | 32 |
| 2019-02-25 | $84.54 | $90.36 | $84.54 | $90.36 | $82.01 | 970 |
| 2019-02-22 | $90.00 | $91.91 | $89.91 | $89.96 | $81.65 | 304 |
| 2019-02-21 | $88.96 | $88.96 | $88.96 | $88.96 | $80.74 | 13 |
| 2019-02-20 | $88.22 | $88.22 | $88.22 | $88.22 | $80.07 | 100 |
| 2019-02-19 | $88.22 | $88.22 | $88.22 | $88.22 | $80.07 | 13 |
| 2019-02-15 | $88.96 | $88.96 | $88.22 | $88.22 | $80.07 | 114 |
| 2019-02-14 | $87.00 | $92.50 | $87.00 | $90.56 | $82.19 | 305 |
| 2019-02-13 | $90.54 | $90.54 | $90.54 | $90.54 | $82.17 | 2 |
| 2019-02-12 | $88.60 | $90.54 | $88.60 | $90.54 | $82.17 | 447 |
| 2019-02-11 | $89.02 | $89.02 | $89.02 | $89.02 | $80.79 | 14 |
| 2019-02-08 | $88.70 | $88.70 | $88.52 | $88.52 | $80.34 | 6 |
| 2019-02-07 | $88.70 | $88.70 | $88.70 | $88.70 | $80.34 | 0 |
| 2019-02-06 | $88.70 | $88.70 | $88.70 | $88.70 | $80.34 | 7 |
| 2019-02-05 | $88.65 | $88.70 | $88.65 | $88.70 | $80.34 | 52 |
| 2019-02-04 | $93.00 | $93.00 | $93.00 | $93.00 | $84.23 | 305 |
| 2019-02-01 | $94.93 | $94.93 | $93.00 | $93.00 | $84.23 | 51 |
| 2019-01-31 | $94.93 | $94.93 | $94.93 | $94.93 | $85.98 | 0 |
| 2019-01-30 | $94.21 | $94.93 | $93.00 | $94.93 | $85.98 | 127 |
| 2019-01-29 | $93.19 | $94.21 | $93.19 | $94.21 | $85.33 | 84 |
| 2019-01-28 | $93.17 | $93.17 | $93.00 | $93.00 | $84.23 | 220 |
| 2019-01-25 | $93.00 | $93.00 | $93.00 | $93.00 | $84.23 | 6 |
| 2019-01-24 | $93.00 | $93.00 | $93.00 | $93.00 | $84.23 | 0 |
| 2019-01-23 | $93.00 | $94.62 | $93.00 | $93.00 | $84.23 | 923 |
| 2019-01-22 | $90.50 | $90.50 | $90.50 | $90.50 | $81.97 | 46 |
| 2019-01-18 | $87.61 | $92.00 | $87.61 | $88.01 | $79.71 | 59 |
| 2019-01-17 | $89.00 | $91.00 | $89.00 | $91.00 | $82.42 | 300 |
| 2019-01-16 | $94.88 | $95.00 | $87.21 | $95.00 | $86.05 | 460 |
| 2019-01-15 | $90.00 | $94.98 | $90.00 | $94.98 | $86.03 | 56 |
| 2019-01-14 | $95.00 | $95.00 | $95.00 | $95.00 | $86.05 | 2 |
| 2019-01-11 | $95.00 | $95.00 | $95.00 | $95.00 | $86.05 | 69 |
| 2019-01-10 | $96.00 | $96.00 | $96.00 | $96.00 | $86.95 | 104 |
| 2019-01-09 | $95.49 | $96.50 | $95.49 | $96.50 | $87.40 | 100 |
| 2019-01-08 | $95.65 | $95.65 | $95.00 | $95.00 | $86.05 | 61 |
| 2019-01-07 | $96.50 | $97.89 | $95.01 | $97.89 | $88.66 | 245 |
| 2019-01-04 | $99.90 | $99.90 | $95.18 | $95.18 | $86.21 | 124 |
| 2019-01-03 | $101.51 | $101.51 | $93.00 | $93.00 | $83.99 | 1,931 |
| 2019-01-02 | $104.44 | $104.44 | $101.51 | $101.51 | $91.67 | 48 |
| 2018-12-31 | $95.97 | $105.00 | $95.97 | $99.75 | $90.08 | 313 |
| 2018-12-28 | $83.25 | $96.25 | $83.25 | $96.25 | $86.92 | 127 |
| 2018-12-27 | $83.21 | $101.83 | $83.21 | $92.49 | $83.53 | 547 |
| 2018-12-26 | $84.90 | $91.99 | $84.85 | $91.99 | $83.08 | 543 |
| 2018-12-24 | $84.90 | $84.90 | $84.90 | $84.90 | $76.67 | 0 |
| 2018-12-21 | $83.27 | $84.93 | $77.22 | $84.90 | $76.67 | 969 |
| 2018-12-20 | $81.65 | $81.65 | $81.65 | $81.65 | $73.74 | 100 |
| 2018-12-19 | $81.65 | $81.65 | $81.65 | $81.65 | $73.74 | 22 |
| 2018-12-18 | $85.86 | $85.86 | $85.86 | $85.86 | $77.54 | 0 |
| 2018-12-17 | $87.00 | $87.00 | $85.86 | $85.86 | $77.54 | 108 |
| 2018-12-14 | $83.50 | $83.50 | $83.50 | $83.50 | $75.41 | 0 |
| 2018-12-13 | $83.50 | $83.50 | $83.50 | $83.50 | $75.41 | 5 |
| 2018-12-12 | $83.50 | $83.50 | $83.50 | $83.50 | $75.41 | 0 |
| 2018-12-11 | $83.50 | $83.50 | $83.50 | $83.50 | $75.41 | 107 |
| 2018-12-10 | $85.00 | $85.00 | $78.01 | $82.20 | $74.23 | 523 |
| 2018-12-07 | $83.00 | $84.07 | $83.00 | $84.07 | $75.92 | 108 |
| 2018-12-06 | $84.38 | $84.38 | $82.66 | $82.66 | $74.65 | 67 |
| 2018-12-04 | $77.92 | $77.92 | $77.92 | $77.92 | $70.37 | 74 |
| 2018-12-03 | $84.89 | $84.89 | $84.89 | $84.89 | $76.66 | 0 |
| 2018-11-30 | $87.97 | $87.97 | $84.89 | $84.89 | $76.66 | 64 |
| 2018-11-29 | $84.91 | $89.00 | $83.33 | $84.34 | $76.17 | 2,111 |
| 2018-11-28 | $84.91 | $86.34 | $83.05 | $84.34 | $76.17 | 1,512 |
| 2018-11-27 | $83.14 | $83.72 | $82.93 | $83.72 | $75.61 | 151 |
| 2018-11-26 | $85.00 | $85.00 | $83.37 | $83.37 | $75.29 | 131 |
| 2018-11-23 | $83.92 | $83.92 | $83.92 | $83.92 | $75.79 | 6 |
| 2018-11-21 | $83.92 | $83.92 | $83.92 | $83.92 | $75.79 | 0 |
| 2018-11-20 | $84.97 | $84.97 | $82.86 | $83.92 | $75.79 | 284 |
| 2018-11-19 | $85.00 | $85.00 | $85.00 | $85.00 | $76.76 | 0 |
| 2018-11-16 | $85.00 | $85.00 | $85.00 | $85.00 | $76.76 | 126 |
| 2018-11-15 | $82.06 | $86.00 | $82.06 | $86.00 | $77.67 | 311 |
| 2018-11-14 | $82.06 | $84.34 | $82.06 | $84.34 | $76.17 | 305 |
| 2018-11-13 | $86.00 | $86.00 | $82.06 | $82.06 | $74.11 | 74 |
| 2018-11-12 | $84.84 | $84.84 | $84.84 | $84.84 | $76.62 | 7 |
| 2018-11-09 | $84.84 | $84.84 | $84.84 | $84.84 | $76.62 | 4 |
| 2018-11-08 | $82.56 | $84.84 | $82.00 | $84.84 | $76.62 | 410 |
| 2018-11-07 | $83.00 | $83.00 | $83.00 | $83.00 | $74.96 | 102 |
| 2018-11-06 | $84.99 | $84.99 | $78.11 | $82.56 | $74.56 | 440 |
| 2018-11-05 | $78.02 | $78.02 | $78.02 | $78.02 | $70.31 | 29 |
| 2018-11-02 | $80.00 | $80.00 | $80.00 | $80.00 | $72.09 | 21 |
| 2018-11-01 | $80.00 | $80.00 | $80.00 | $80.00 | $72.09 | 20 |
| 2018-10-31 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 0 |
| 2018-10-30 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 0 |
| 2018-10-29 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 311 |
| 2018-10-26 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 166 |
| 2018-10-25 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 60 |
| 2018-10-24 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 0 |
| 2018-10-23 | $84.00 | $84.00 | $84.00 | $84.00 | $75.69 | 536 |
| 2018-10-22 | $77.00 | $80.71 | $77.00 | $80.71 | $72.73 | 168 |
| 2018-10-19 | $84.50 | $84.50 | $84.50 | $84.50 | $76.15 | 3 |
| 2018-10-18 | $84.50 | $84.50 | $84.50 | $84.50 | $76.15 | 0 |
| 2018-10-17 | $84.49 | $84.50 | $84.49 | $84.50 | $76.15 | 69 |
| 2018-10-16 | $84.00 | $85.50 | $84.00 | $84.50 | $76.15 | 1,169 |
| 2018-10-15 | $84.40 | $84.40 | $84.38 | $84.40 | $76.06 | 472 |
| 2018-10-12 | $86.50 | $86.50 | $84.35 | $84.40 | $76.06 | 400 |
| 2018-10-11 | $82.30 | $82.30 | $82.30 | $82.30 | $74.16 | 16 |
| 2018-10-10 | $84.40 | $84.40 | $82.30 | $82.30 | $74.16 | 93 |
| 2018-10-09 | $85.00 | $85.00 | $85.00 | $85.00 | $76.60 | 15 |
| 2018-10-08 | $85.38 | $85.38 | $85.38 | $85.38 | $76.94 | 37 |
| 2018-10-05 | $86.50 | $86.50 | $86.50 | $86.50 | $77.95 | 72 |
| 2018-10-04 | $86.20 | $86.50 | $86.20 | $86.50 | $77.95 | 79 |
| 2018-10-03 | $85.00 | $85.00 | $85.00 | $85.00 | $76.60 | 2 |
| 2018-10-02 | $85.00 | $85.00 | $85.00 | $85.00 | $76.60 | 3 |
| 2018-10-01 | $85.00 | $85.00 | $85.00 | $85.00 | $76.60 | 100 |
| 2018-09-28 | $86.95 | $87.00 | $86.95 | $86.95 | $78.35 | 341 |
| 2018-09-27 | $88.80 | $88.80 | $88.80 | $88.80 | $80.02 | 1 |
| 2018-09-26 | $88.80 | $88.80 | $88.80 | $88.80 | $80.02 | 7 |
| 2018-09-25 | $88.80 | $88.80 | $88.80 | $88.80 | $80.02 | 43 |
| 2018-09-24 | $88.80 | $88.80 | $88.80 | $88.80 | $80.02 | 100 |
| 2018-09-21 | $88.80 | $88.80 | $88.75 | $88.75 | $79.97 | 133 |
| 2018-09-20 | $82.50 | $88.65 | $82.50 | $88.65 | $79.88 | 103 |
| 2018-09-19 | $88.80 | $88.80 | $88.80 | $88.80 | $80.02 | 100 |
| 2018-09-18 | $82.35 | $82.35 | $82.35 | $82.35 | $74.21 | 11 |
| 2018-09-17 | $82.35 | $82.35 | $82.35 | $82.35 | $74.21 | 100 |
| 2018-09-14 | $87.00 | $88.50 | $83.25 | $83.25 | $75.02 | 500 |
| 2018-09-13 | $88.00 | $88.00 | $83.25 | $83.25 | $75.02 | 100 |
| 2018-09-12 | $86.81 | $86.81 | $86.81 | $86.81 | $78.23 | 2 |
| 2018-09-11 | $86.81 | $86.81 | $86.81 | $86.81 | $78.22 | 4 |
| 2018-09-10 | $86.81 | $86.81 | $86.81 | $86.81 | $78.23 | 2 |
| 2018-09-07 | $87.00 | $87.56 | $86.70 | $86.81 | $78.23 | 600 |
| 2018-09-06 | $83.30 | $83.30 | $83.30 | $83.30 | $75.06 | 131 |
| 2018-09-05 | $85.40 | $85.40 | $85.40 | $85.40 | $76.96 | 6 |
| 2018-09-04 | $88.00 | $88.00 | $85.40 | $85.40 | $76.96 | 401 |
| 2018-08-31 | $84.65 | $84.65 | $84.65 | $84.65 | $76.28 | 3 |
| 2018-08-30 | $84.65 | $84.65 | $84.65 | $84.65 | $76.28 | 100 |
| 2018-08-29 | $88.50 | $88.50 | $85.10 | $85.10 | $76.69 | 94 |
| 2018-08-28 | $88.90 | $88.90 | $88.90 | $88.90 | $80.11 | 59 |
| 2018-08-27 | $88.90 | $88.90 | $88.90 | $88.90 | $80.11 | 100 |
| 2018-08-24 | $87.00 | $87.28 | $86.95 | $87.00 | $78.40 | 556 |
| 2018-08-23 | $87.05 | $87.05 | $87.00 | $87.00 | $78.40 | 78 |
| 2018-08-22 | $87.05 | $87.05 | $87.05 | $87.05 | $78.44 | 0 |
| 2018-08-21 | $89.00 | $89.00 | $87.00 | $87.05 | $78.44 | 65 |
| 2018-08-20 | $87.00 | $87.00 | $87.00 | $87.00 | $78.40 | 88 |
| 2018-08-17 | $83.30 | $83.30 | $83.30 | $83.30 | $75.06 | 20 |
| 2018-08-16 | $89.90 | $89.90 | $83.30 | $83.30 | $75.06 | 182 |
| 2018-08-15 | $84.55 | $84.55 | $84.55 | $84.55 | $76.19 | 15 |
| 2018-08-14 | $83.25 | $83.25 | $83.25 | $83.25 | $75.02 | 0 |
| 2018-08-13 | $83.25 | $83.25 | $83.25 | $83.25 | $75.02 | 20 |
| 2018-08-10 | $83.25 | $83.25 | $83.25 | $83.25 | $75.02 | 4 |
| 2018-08-09 | $84.00 | $89.01 | $83.10 | $83.25 | $75.02 | 476 |
| 2018-08-08 | $87.00 | $87.00 | $87.00 | $87.00 | $78.40 | 3 |
| 2018-08-07 | $87.00 | $87.00 | $87.00 | $87.00 | $78.40 | 100 |
| 2018-08-06 | $82.30 | $82.30 | $82.30 | $82.30 | $74.16 | 12 |
| 2018-08-03 | $89.00 | $89.00 | $89.00 | $89.00 | $80.20 | 206 |
| 2018-08-02 | $87.45 | $88.00 | $85.53 | $88.00 | $79.14 | 138 |
| 2018-08-01 | $87.45 | $87.45 | $85.53 | $87.45 | $78.64 | 110 |
| 2018-07-31 | $83.50 | $83.50 | $83.50 | $83.50 | $75.09 | 19 |
| 2018-07-30 | $85.00 | $85.00 | $85.00 | $85.00 | $76.44 | 0 |
| 2018-07-27 | $85.00 | $85.00 | $85.00 | $85.00 | $76.44 | 0 |
| 2018-07-26 | $85.00 | $85.00 | $85.00 | $85.00 | $76.44 | 0 |
| 2018-07-25 | $85.00 | $85.00 | $85.00 | $85.00 | $76.44 | 100 |
| 2018-07-24 | $86.00 | $86.00 | $86.00 | $86.00 | $77.34 | 12 |
| 2018-07-23 | $83.00 | $86.00 | $83.00 | $86.00 | $77.34 | 938 |
| 2018-07-20 | $83.00 | $83.00 | $83.00 | $83.00 | $74.64 | 0 |
| 2018-07-19 | $84.90 | $85.95 | $83.00 | $83.00 | $74.64 | 789 |
| 2018-07-18 | $83.00 | $83.00 | $83.00 | $83.00 | $74.64 | 0 |
| 2018-07-17 | $83.00 | $83.00 | $83.00 | $83.00 | $74.64 | 100 |
| 2018-07-16 | $81.50 | $88.35 | $81.50 | $82.00 | $73.74 | 93 |
| 2018-07-13 | $81.35 | $81.50 | $81.30 | $81.30 | $73.11 | 136 |
| 2018-07-12 | $81.25 | $81.25 | $81.25 | $81.25 | $73.07 | 15 |
| 2018-07-11 | $86.00 | $86.95 | $84.60 | $84.60 | $76.08 | 152 |
| 2018-07-10 | $87.00 | $87.05 | $87.00 | $87.00 | $78.24 | 764 |
| 2018-07-09 | $83.40 | $83.40 | $83.40 | $83.40 | $75.00 | 24 |
| 2018-07-06 | $81.10 | $81.10 | $81.10 | $81.10 | $72.93 | 20 |
| 2018-07-05 | $88.00 | $88.00 | $88.00 | $88.00 | $79.14 | 3 |
| 2018-07-03 | $88.00 | $88.00 | $88.00 | $88.00 | $79.14 | 1 |
| 2018-07-02 | $88.00 | $88.00 | $88.00 | $88.00 | $79.14 | 0 |
| 2018-06-29 | $89.35 | $89.35 | $83.00 | $88.00 | $79.14 | 221 |
| 2018-06-28 | $85.10 | $85.27 | $81.20 | $81.30 | $73.11 | 693 |
| 2018-06-27 | $90.20 | $90.25 | $90.20 | $90.20 | $81.12 | 406 |
| 2018-06-26 | $87.05 | $87.05 | $87.05 | $87.05 | $78.28 | 0 |
| 2018-06-25 | $87.05 | $87.05 | $87.05 | $87.05 | $78.28 | 100 |
| 2018-06-22 | $93.00 | $93.00 | $93.00 | $93.00 | $83.64 | 1 |
| 2018-06-21 | $93.00 | $93.00 | $93.00 | $93.00 | $83.64 | 7 |
| 2018-06-20 | $93.00 | $93.00 | $93.00 | $93.00 | $83.64 | 6 |
| 2018-06-19 | $93.55 | $93.55 | $93.00 | $93.00 | $83.64 | 34 |
| 2018-06-18 | $95.80 | $95.80 | $94.15 | $94.15 | $84.67 | 37 |
| 2018-06-15 | $83.01 | $88.90 | $83.01 | $88.90 | $79.95 | 70 |
| 2018-06-14 | $83.00 | $83.00 | $83.00 | $83.00 | $74.64 | 2 |
| 2018-06-13 | $82.30 | $83.00 | $82.30 | $83.00 | $74.64 | 98 |
| 2018-06-12 | $82.31 | $82.31 | $82.31 | $82.31 | $74.02 | 32 |
| 2018-06-11 | $83.45 | $83.45 | $83.45 | $83.45 | $75.05 | 15 |
| 2018-06-08 | $86.65 | $86.65 | $83.45 | $83.45 | $75.05 | 56 |
| 2018-06-07 | $83.41 | $83.41 | $83.41 | $83.41 | $75.01 | 27 |
| 2018-06-06 | $93.55 | $93.55 | $84.05 | $84.05 | $75.59 | 100 |
| 2018-06-05 | $87.00 | $87.00 | $86.00 | $86.51 | $77.80 | 596 |
| 2018-06-04 | $86.50 | $87.20 | $86.50 | $87.00 | $78.24 | 347 |
| 2018-06-01 | $86.00 | $86.00 | $86.00 | $86.00 | $77.34 | 25 |
| 2018-05-31 | $95.06 | $95.06 | $95.06 | $95.06 | $85.49 | 4 |
| 2018-05-30 | $95.05 | $95.06 | $95.05 | $95.06 | $85.49 | 346 |
| 2018-05-29 | $92.95 | $93.05 | $92.95 | $93.05 | $83.68 | 614 |
| 2018-05-25 | $98.35 | $98.35 | $98.35 | $98.35 | $88.45 | 19 |
| 2018-05-24 | $98.35 | $98.35 | $98.35 | $98.35 | $88.45 | 0 |
| 2018-05-23 | $98.35 | $98.35 | $98.35 | $98.35 | $88.45 | 0 |
| 2018-05-22 | $98.35 | $98.35 | $98.35 | $98.35 | $88.45 | 0 |
| 2018-05-21 | $98.35 | $98.35 | $98.35 | $98.35 | $88.45 | 0 |
| 2018-05-18 | $97.00 | $98.66 | $97.00 | $98.35 | $88.45 | 463 |
| 2018-05-17 | $94.50 | $95.75 | $94.50 | $95.75 | $86.11 | 128 |
| 2018-05-16 | $97.00 | $97.00 | $97.00 | $97.00 | $87.23 | 0 |
| 2018-05-15 | $97.00 | $97.00 | $97.00 | $97.00 | $87.23 | 100 |
| 2018-05-14 | $96.81 | $96.81 | $96.80 | $96.81 | $87.06 | 282 |
| 2018-05-11 | $95.00 | $98.35 | $95.00 | $96.80 | $87.05 | 3,410 |
| 2018-05-10 | $94.35 | $94.35 | $94.35 | $94.35 | $84.85 | 100 |
| 2018-05-09 | $93.00 | $99.55 | $92.50 | $94.33 | $84.83 | 12,328 |
| 2018-05-08 | $92.19 | $92.19 | $92.19 | $92.19 | $82.91 | 200 |
| 2018-05-07 | $90.00 | $93.50 | $90.00 | $93.50 | $84.09 | 847 |
| 2018-05-04 | $90.00 | $90.00 | $90.00 | $90.00 | $80.94 | 154 |
| 2018-05-03 | $90.01 | $94.75 | $90.00 | $90.00 | $80.78 | 186 |
| 2018-05-02 | $95.00 | $95.20 | $95.00 | $95.20 | $85.44 | 215 |
| 2018-05-01 | $95.00 | $96.60 | $95.00 | $95.20 | $85.44 | 5,143 |
| 2018-04-30 | $94.50 | $94.50 | $94.50 | $94.50 | $84.81 | 4 |
| 2018-04-27 | $94.50 | $94.50 | $94.50 | $94.50 | $84.81 | 49 |
| 2018-04-26 | $96.50 | $96.50 | $96.50 | $96.50 | $86.61 | 52 |
| 2018-04-25 | $94.95 | $95.90 | $91.70 | $95.90 | $86.07 | 678 |
| 2018-04-24 | $81.00 | $94.80 | $81.00 | $94.80 | $85.08 | 4,280 |
| 2018-04-23 | $90.00 | $90.00 | $90.00 | $90.00 | $80.78 | 0 |
| 2018-04-20 | $90.00 | $90.00 | $90.00 | $90.00 | $80.78 | 2 |
| 2018-04-19 | $90.00 | $90.00 | $90.00 | $90.00 | $80.78 | 100 |
| 2018-04-18 | $93.04 | $93.04 | $91.80 | $91.80 | $82.39 | 46 |
| 2018-04-17 | $95.00 | $95.00 | $95.00 | $95.00 | $85.26 | 0 |
| 2018-04-16 | $95.00 | $95.00 | $95.00 | $95.00 | $85.26 | 0 |
| 2018-04-13 | $95.00 | $95.00 | $95.00 | $95.00 | $85.26 | 4 |
| 2018-04-12 | $95.00 | $95.00 | $95.00 | $95.00 | $85.26 | 0 |
| 2018-04-11 | $95.00 | $95.00 | $95.00 | $95.00 | $85.26 | 0 |
| 2018-04-10 | $87.00 | $95.00 | $87.00 | $95.00 | $85.26 | 928 |
| 2018-04-09 | $92.00 | $92.00 | $92.00 | $92.00 | $82.57 | 0 |
| 2018-04-06 | $92.00 | $92.00 | $92.00 | $92.00 | $82.57 | 5 |
| 2018-04-05 | $92.00 | $92.00 | $92.00 | $92.00 | $82.57 | 200 |
| 2018-04-04 | $87.55 | $87.55 | $87.55 | $87.55 | $78.58 | 0 |
| 2018-04-03 | $87.55 | $87.55 | $87.55 | $87.55 | $78.58 | 100 |
| 2018-04-02 | $88.00 | $88.00 | $88.00 | $88.00 | $78.98 | 41 |
| 2018-03-29 | $85.35 | $90.00 | $85.35 | $90.00 | $80.78 | 747 |
| 2018-03-28 | $91.90 | $91.90 | $91.90 | $91.90 | $82.48 | 791 |
| 2018-03-27 | $89.00 | $91.95 | $89.00 | $91.95 | $82.53 | 309 |
| 2018-03-26 | $90.50 | $90.50 | $90.50 | $90.50 | $81.22 | 12 |
| 2018-03-23 | $90.50 | $90.65 | $90.50 | $90.50 | $81.22 | 3,105 |
| 2018-03-22 | $86.00 | $92.50 | $86.00 | $89.10 | $79.97 | 561 |
| 2018-03-21 | $90.55 | $91.10 | $82.91 | $84.10 | $75.48 | 797 |
| 2018-03-20 | $100.00 | $100.00 | $90.55 | $90.55 | $81.27 | 231 |
| 2018-03-19 | $95.00 | $99.87 | $95.00 | $99.87 | $89.63 | 2,593 |
| 2018-03-16 | $95.05 | $95.05 | $95.05 | $95.05 | $85.31 | 430 |
| 2018-03-15 | $95.50 | $95.50 | $95.50 | $95.50 | $85.71 | 0 |
| 2018-03-14 | $96.00 | $96.50 | $91.75 | $95.50 | $85.71 | 5,012 |
| 2018-03-13 | $84.00 | $96.30 | $80.95 | $96.30 | $86.43 | 726 |
| 2018-03-12 | $90.01 | $90.01 | $90.01 | $90.01 | $80.79 | 0 |
| 2018-03-09 | $92.05 | $92.05 | $90.01 | $90.01 | $80.79 | 434 |
| 2018-03-08 | $92.00 | $92.00 | $91.95 | $92.00 | $82.57 | 15,704 |
| 2018-03-07 | $96.30 | $96.31 | $91.10 | $91.10 | $81.76 | 725 |
| 2018-03-06 | $89.50 | $96.30 | $89.50 | $96.30 | $86.43 | 422 |
| 2018-03-05 | $90.10 | $95.30 | $90.00 | $92.00 | $82.57 | 1,955 |
| 2018-03-02 | $90.00 | $90.00 | $90.00 | $90.00 | $80.78 | 123 |
| 2018-03-01 | $90.01 | $90.01 | $90.01 | $90.01 | $80.79 | 3 |
| 2018-02-28 | $90.01 | $90.01 | $90.01 | $90.01 | $80.79 | 200 |
| 2018-02-27 | $90.00 | $91.95 | $90.00 | $90.00 | $80.78 | 930 |
| 2018-02-26 | $87.50 | $87.50 | $87.50 | $87.50 | $78.53 | 3 |
| 2018-02-23 | $87.50 | $87.50 | $87.50 | $87.50 | $78.53 | 9 |
| 2018-02-22 | $87.50 | $87.50 | $87.50 | $87.50 | $78.53 | 6 |
| 2018-02-21 | $87.50 | $87.50 | $87.50 | $87.50 | $78.53 | 60 |
| 2018-02-20 | $87.50 | $87.50 | $87.50 | $87.50 | $78.53 | 22 |
| 2018-02-16 | $87.50 | $87.50 | $87.50 | $87.50 | $78.53 | 127 |
| 2018-02-15 | $87.55 | $87.55 | $87.55 | $87.55 | $78.58 | 0 |
| 2018-02-14 | $87.55 | $87.55 | $87.55 | $87.55 | $78.58 | 0 |
| 2018-02-13 | $87.55 | $87.55 | $87.55 | $87.55 | $78.58 | 105 |
| 2018-02-12 | $87.55 | $87.55 | $87.55 | $87.55 | $78.58 | 7 |
| 2018-02-09 | $90.00 | $90.00 | $84.80 | $87.55 | $78.42 | 1,274 |
| 2018-02-08 | $88.80 | $90.00 | $88.80 | $89.50 | $80.16 | 1,173 |
| 2018-02-07 | $87.50 | $87.50 | $87.50 | $87.50 | $78.37 | 5,305 |
| 2018-02-06 | $85.00 | $85.00 | $85.00 | $85.00 | $76.13 | 77 |
| 2018-02-05 | $85.00 | $85.00 | $85.00 | $85.00 | $76.13 | 98 |
| 2018-02-02 | $87.00 | $87.00 | $85.00 | $85.00 | $76.13 | 3,054 |
| 2018-02-01 | $89.00 | $89.00 | $89.00 | $89.00 | $79.71 | 0 |
| 2018-01-31 | $89.00 | $89.00 | $89.00 | $89.00 | $79.71 | 7 |
| 2018-01-30 | $87.00 | $89.00 | $87.00 | $89.00 | $79.71 | 3,211 |
| 2018-01-29 | $90.00 | $90.00 | $90.00 | $90.00 | $80.61 | 95 |
| 2018-01-26 | $90.00 | $90.00 | $90.00 | $90.00 | $80.61 | 59 |
| 2018-01-25 | $90.00 | $90.00 | $90.00 | $90.00 | $80.61 | 1,100 |
| 2018-01-24 | $86.45 | $86.45 | $86.45 | $86.45 | $77.43 | 62 |
| 2018-01-23 | $86.45 | $86.45 | $86.45 | $86.45 | $77.43 | 91 |
| 2018-01-22 | $86.45 | $86.45 | $86.45 | $86.45 | $77.43 | 17 |
| 2018-01-19 | $86.45 | $86.45 | $86.45 | $86.45 | $77.43 | 300 |
| 2018-01-18 | $91.00 | $91.00 | $91.00 | $91.00 | $81.51 | 5,360 |
| 2018-01-17 | $86.30 | $86.30 | $86.30 | $86.30 | $77.30 | 144 |
| 2018-01-16 | $86.30 | $86.30 | $86.30 | $86.30 | $77.30 | 204 |
| 2018-01-12 | $86.30 | $86.30 | $86.30 | $86.30 | $77.30 | 27 |
| 2018-01-11 | $86.30 | $86.30 | $86.30 | $86.30 | $77.30 | 300 |
| 2018-01-10 | $89.30 | $89.40 | $89.30 | $89.40 | $80.07 | 829 |
| 2018-01-09 | $86.85 | $86.85 | $86.85 | $86.85 | $77.79 | 67 |
| 2018-01-08 | $86.85 | $86.85 | $86.85 | $86.85 | $77.79 | 700 |
| 2018-01-05 | $90.10 | $90.10 | $90.10 | $90.10 | $80.70 | 4 |
| 2018-01-04 | $90.00 | $92.00 | $90.00 | $90.10 | $80.70 | 947 |
| 2018-01-03 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 2 |
| 2018-01-02 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 200 |
| 2017-12-29 | $97.85 | $97.85 | $97.85 | $97.85 | $87.37 | 4 |
| 2017-12-28 | $97.85 | $97.85 | $97.85 | $97.85 | $87.37 | 13 |
| 2017-12-27 | $97.85 | $97.85 | $97.85 | $97.85 | $87.37 | 28 |
| 2017-12-26 | $97.85 | $97.85 | $97.85 | $97.85 | $87.37 | 220 |
| 2017-12-22 | $89.00 | $97.85 | $89.00 | $97.85 | $87.37 | 615 |
| 2017-12-21 | $90.00 | $90.00 | $90.00 | $90.00 | $80.36 | 23 |
| 2017-12-20 | $90.00 | $90.00 | $90.00 | $90.00 | $80.36 | 700 |
| 2017-12-19 | $92.15 | $92.15 | $92.15 | $92.15 | $82.28 | 107 |
| 2017-12-18 | $92.15 | $92.15 | $92.15 | $92.15 | $82.28 | 1 |
| 2017-12-15 | $89.00 | $92.95 | $89.00 | $92.15 | $82.28 | 2,678 |
| 2017-12-14 | $86.00 | $89.00 | $86.00 | $88.50 | $79.02 | 2,686 |
| 2017-12-13 | $89.80 | $89.80 | $89.80 | $89.80 | $80.18 | 195 |
| 2017-12-12 | $81.66 | $89.80 | $81.66 | $89.80 | $80.18 | 1,735 |
| 2017-12-11 | $92.00 | $92.25 | $89.10 | $89.10 | $79.56 | 1,308 |
| 2017-12-08 | $90.45 | $91.60 | $90.45 | $91.60 | $81.79 | 242 |
| 2017-12-07 | $87.90 | $87.90 | $87.90 | $87.90 | $78.49 | 21 |
| 2017-12-06 | $87.90 | $87.90 | $87.90 | $87.90 | $78.49 | 119 |
| 2017-12-05 | $87.90 | $87.90 | $87.90 | $87.90 | $78.49 | 135 |
| 2017-12-04 | $87.90 | $87.90 | $87.90 | $87.90 | $78.49 | 383 |
| 2017-12-01 | $86.61 | $86.61 | $86.61 | $86.61 | $77.33 | 0 |
| 2017-11-30 | $86.61 | $86.61 | $86.61 | $86.61 | $77.33 | 200 |
| 2017-11-29 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 16 |
| 2017-11-28 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 6 |
| 2017-11-27 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 57 |
| 2017-11-24 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 30 |
| 2017-11-22 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 29 |
| 2017-11-21 | $89.00 | $89.00 | $89.00 | $89.00 | $79.47 | 16 |
| 2017-11-20 | $87.80 | $89.00 | $87.80 | $89.00 | $79.47 | 1,299 |
| 2017-11-17 | $87.50 | $87.50 | $87.50 | $87.50 | $78.13 | 0 |
| 2017-11-16 | $87.50 | $87.50 | $87.50 | $87.50 | $78.13 | 39 |
| 2017-11-15 | $87.50 | $87.50 | $87.50 | $87.50 | $78.13 | 26 |
| 2017-11-14 | $85.80 | $87.50 | $85.80 | $87.50 | $78.13 | 201 |
| 2017-11-13 | $90.40 | $90.40 | $90.40 | $90.40 | $80.72 | 477 |
| 2017-11-10 | $90.22 | $90.22 | $90.22 | $90.22 | $80.56 | 10 |
| 2017-11-09 | $90.22 | $90.22 | $90.22 | $90.22 | $80.56 | 101 |
| 2017-11-08 | $90.22 | $90.22 | $90.22 | $90.22 | $80.56 | 99 |
| 2017-11-07 | $90.22 | $90.22 | $90.22 | $90.22 | $80.56 | 15 |
| 2017-11-06 | $90.40 | $90.40 | $90.40 | $90.40 | $80.72 | 0 |
| 2017-11-03 | $90.40 | $90.40 | $90.40 | $90.40 | $80.56 | 14 |
| 2017-11-02 | $88.45 | $93.90 | $88.45 | $90.40 | $80.56 | 2,485 |
| 2017-11-01 | $90.00 | $90.00 | $90.00 | $90.00 | $80.20 | 13 |
| 2017-10-31 | $93.00 | $93.00 | $90.00 | $90.00 | $80.20 | 2,007 |
| 2017-10-30 | $90.80 | $90.80 | $90.80 | $90.80 | $80.91 | 58 |
| 2017-10-27 | $90.80 | $90.80 | $90.80 | $90.80 | $80.91 | 30 |
| 2017-10-26 | $91.00 | $91.00 | $90.80 | $90.80 | $80.91 | 652 |
| 2017-10-25 | $92.00 | $92.00 | $92.00 | $92.00 | $81.98 | 4,724 |
| 2017-10-24 | $90.50 | $90.50 | $90.50 | $90.50 | $80.65 | 0 |
| 2017-10-23 | $90.50 | $90.50 | $90.50 | $90.50 | $80.65 | 1 |
| 2017-10-20 | $90.50 | $90.50 | $90.50 | $90.50 | $80.65 | 2 |
| 2017-10-19 | $88.46 | $90.50 | $88.46 | $90.50 | $80.65 | 571 |
| 2017-10-18 | $87.95 | $90.82 | $87.95 | $90.50 | $80.65 | 696 |
| 2017-10-17 | $87.70 | $87.70 | $87.70 | $87.70 | $78.15 | 292 |
| 2017-10-16 | $92.00 | $92.00 | $92.00 | $92.00 | $81.98 | 339 |
| 2017-10-13 | $90.70 | $90.70 | $90.70 | $90.70 | $80.82 | 57 |
| 2017-10-12 | $89.70 | $90.70 | $89.70 | $90.70 | $80.82 | 508 |
| 2017-10-11 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 0 |
| 2017-10-10 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 0 |
| 2017-10-09 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 1 |
| 2017-10-06 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 59 |
| 2017-10-05 | $89.60 | $92.50 | $89.60 | $92.25 | $82.21 | 774 |
| 2017-10-04 | $90.00 | $90.00 | $89.00 | $89.00 | $79.31 | 529 |
| 2017-10-03 | $90.00 | $90.00 | $90.00 | $90.00 | $80.20 | 251 |
| 2017-10-02 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 11 |
| 2017-09-29 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 8 |
| 2017-09-28 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 88 |
| 2017-09-27 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 1 |
| 2017-09-26 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 149 |
| 2017-09-25 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 53 |
| 2017-09-22 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 27 |
| 2017-09-21 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 300 |
| 2017-09-20 | $92.05 | $92.25 | $92.05 | $92.25 | $82.21 | 748 |
| 2017-09-19 | $92.05 | $92.05 | $92.05 | $92.05 | $82.03 | 130 |
| 2017-09-18 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 800 |
| 2017-09-15 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 347 |
| 2017-09-14 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 8 |
| 2017-09-13 | $92.25 | $92.25 | $92.25 | $92.25 | $82.21 | 300 |
| 2017-09-12 | $89.00 | $89.00 | $87.55 | $87.55 | $78.02 | 732 |
| 2017-09-11 | $93.50 | $93.50 | $93.50 | $93.50 | $83.32 | 346 |
| 2017-09-08 | $94.00 | $94.00 | $94.00 | $94.00 | $83.77 | 202 |
| 2017-09-07 | $94.25 | $95.00 | $94.00 | $95.00 | $84.66 | 889 |
| 2017-09-06 | $94.35 | $94.35 | $94.35 | $94.35 | $84.08 | 0 |
| 2017-09-05 | $94.35 | $94.35 | $94.35 | $94.35 | $84.08 | 6 |
| 2017-09-01 | $94.35 | $94.35 | $94.35 | $94.35 | $84.08 | 0 |
| 2017-08-31 | $92.15 | $94.35 | $92.15 | $94.35 | $84.08 | 467 |
| 2017-08-30 | $100.00 | $100.00 | $100.00 | $100.00 | $89.11 | 48 |
| 2017-08-29 | $95.60 | $100.00 | $95.60 | $100.00 | $89.11 | 340 |
| 2017-08-28 | $86.35 | $86.35 | $86.35 | $86.35 | $76.95 | 62 |
| 2017-08-25 | $86.35 | $86.35 | $86.35 | $86.35 | $76.95 | 0 |
| 2017-08-24 | $86.35 | $86.35 | $86.35 | $86.35 | $76.95 | 100 |
| 2017-08-23 | $90.00 | $90.00 | $90.00 | $90.00 | $80.20 | 1 |
| 2017-08-22 | $90.00 | $90.00 | $90.00 | $90.00 | $80.20 | 200 |
| 2017-08-21 | $87.05 | $89.75 | $87.05 | $89.70 | $79.93 | 365 |
| 2017-08-18 | $90.00 | $90.00 | $90.00 | $90.00 | $80.20 | 0 |
| 2017-08-17 | $90.00 | $90.00 | $90.00 | $90.00 | $80.20 | 600 |
| 2017-08-16 | $93.00 | $93.00 | $93.00 | $93.00 | $82.87 | 163 |
| 2017-08-15 | $93.00 | $93.00 | $93.00 | $93.00 | $82.87 | 200 |
| 2017-08-14 | $93.00 | $93.00 | $93.00 | $93.00 | $82.87 | 0 |
| 2017-08-11 | $93.00 | $93.00 | $93.00 | $93.00 | $82.87 | 200 |
| 2017-08-10 | $93.00 | $93.00 | $93.00 | $93.00 | $82.87 | 0 |
| 2017-08-09 | $93.00 | $93.00 | $93.00 | $93.00 | $82.87 | 300 |
| 2017-08-08 | $93.00 | $96.85 | $91.90 | $91.90 | $81.89 | 965 |
| 2017-08-07 | $93.75 | $93.75 | $93.75 | $93.75 | $83.54 | 208 |
| 2017-08-04 | $92.30 | $92.30 | $92.30 | $92.30 | $82.25 | 106 |
| 2017-08-03 | $92.30 | $92.30 | $92.30 | $92.30 | $82.25 | 323 |
| 2017-08-02 | $96.95 | $96.95 | $96.95 | $96.95 | $86.23 | 105 |
| 2017-08-01 | $96.95 | $96.95 | $96.95 | $96.95 | $86.23 | 97 |
| 2017-07-31 | $94.85 | $100.95 | $93.50 | $96.95 | $86.23 | 4,122 |
| 2017-07-28 | $95.15 | $96.25 | $95.15 | $96.25 | $85.60 | 425 |
| 2017-07-27 | $97.00 | $97.00 | $97.00 | $97.00 | $86.27 | 230 |
| 2017-07-26 | $95.30 | $97.50 | $95.15 | $95.50 | $84.94 | 2,406 |
| 2017-07-25 | $98.95 | $98.95 | $92.75 | $95.35 | $84.80 | 4,267 |
| 2017-07-24 | $99.50 | $100.00 | $97.95 | $98.00 | $87.16 | 13,677 |
| 2017-07-21 | $99.50 | $103.90 | $99.50 | $100.25 | $89.16 | 5,923 |
| 2017-07-20 | $101.50 | $101.50 | $101.00 | $101.00 | $89.83 | 822 |
| 2017-07-19 | $100.20 | $101.50 | $100.00 | $101.50 | $90.27 | 4,700 |
| 2017-07-18 | $110.00 | $110.00 | $110.00 | $110.00 | $97.83 | 0 |
| 2017-07-17 | $110.00 | $110.00 | $110.00 | $110.00 | $97.83 | 2 |
| 2017-07-14 | $105.20 | $110.00 | $105.20 | $110.00 | $97.83 | 400 |
| 2017-07-13 | $111.35 | $111.35 | $110.00 | $110.00 | $97.83 | 804 |
| 2017-07-12 | $112.00 | $113.60 | $109.50 | $111.35 | $99.03 | 3,763 |
| 2017-07-11 | $107.00 | $112.10 | $107.00 | $110.00 | $97.83 | 5,500 |
| 2017-07-10 | $105.00 | $105.00 | $105.00 | $105.00 | $93.39 | 355 |
| 2017-07-07 | $104.10 | $104.10 | $104.10 | $104.10 | $92.59 | 8 |
| 2017-07-06 | $104.10 | $104.10 | $104.10 | $104.10 | $92.59 | 132 |
| 2017-07-05 | $105.00 | $105.00 | $105.00 | $105.00 | $93.39 | 450 |
| 2017-07-03 | $105.50 | $105.50 | $105.50 | $105.50 | $93.83 | 98 |
| 2017-06-30 | $105.50 | $105.50 | $105.50 | $105.50 | $93.83 | 113 |
| 2017-06-29 | $105.50 | $105.50 | $105.50 | $105.50 | $93.83 | 5 |
| 2017-06-28 | $105.50 | $105.50 | $105.50 | $105.50 | $93.83 | 21 |
| 2017-06-27 | $105.50 | $105.50 | $105.50 | $105.50 | $93.83 | 30 |
| 2017-06-26 | $105.50 | $105.50 | $105.50 | $105.50 | $93.83 | 100 |
| 2017-06-23 | $105.00 | $106.25 | $105.00 | $106.00 | $94.28 | 1,135 |
| 2017-06-22 | $103.90 | $103.90 | $103.90 | $103.90 | $92.41 | 396 |
| 2017-06-21 | $103.61 | $103.61 | $103.61 | $103.61 | $92.15 | 0 |
| 2017-06-20 | $103.61 | $103.61 | $103.61 | $103.61 | $92.15 | 200 |
| 2017-06-19 | $102.05 | $103.50 | $102.05 | $103.50 | $92.05 | 1,019 |
| 2017-06-16 | $102.00 | $103.68 | $102.00 | $103.68 | $92.21 | 477 |
| 2017-06-15 | $100.70 | $103.00 | $100.70 | $103.00 | $91.61 | 332 |
| 2017-06-14 | $103.25 | $103.25 | $103.25 | $103.25 | $91.83 | 145 |
| 2017-06-13 | $102.90 | $102.90 | $102.35 | $102.35 | $91.03 | 304 |
| 2017-06-12 | $101.80 | $102.00 | $99.90 | $102.00 | $90.72 | 395 |
| 2017-06-09 | $102.00 | $102.20 | $102.00 | $102.20 | $90.90 | 538 |
| 2017-06-08 | $102.00 | $102.00 | $102.00 | $102.00 | $90.72 | 9 |
| 2017-06-07 | $102.00 | $102.00 | $102.00 | $102.00 | $90.72 | 3 |
| 2017-06-06 | $102.60 | $102.60 | $102.60 | $102.60 | $91.25 | 62 |
| 2017-06-05 | $102.60 | $102.60 | $102.60 | $102.60 | $91.25 | 25 |
| 2017-06-02 | $102.75 | $102.75 | $102.05 | $102.60 | $91.25 | 631 |
| 2017-06-01 | $94.11 | $104.00 | $94.11 | $101.90 | $90.63 | 30 |
| 2017-05-31 | $102.05 | $102.05 | $102.05 | $102.05 | $90.76 | 135 |
| 2017-05-30 | $102.00 | $102.00 | $102.00 | $102.00 | $90.72 | 4 |
| 2017-05-26 | $102.00 | $102.00 | $101.90 | $102.00 | $90.72 | 4,026 |
| 2017-05-25 | $103.50 | $103.50 | $103.50 | $103.50 | $92.05 | 203 |
| 2017-05-24 | $102.00 | $104.95 | $99.45 | $103.50 | $92.05 | 7,749 |
| 2017-05-23 | $102.85 | $102.85 | $102.85 | $102.85 | $91.47 | 0 |
| 2017-05-22 | $102.90 | $103.00 | $102.85 | $102.85 | $91.47 | 650 |
| 2017-05-19 | $103.00 | $103.50 | $102.50 | $102.50 | $91.16 | 606 |
| 2017-05-18 | $103.25 | $103.90 | $101.65 | $102.60 | $91.25 | 2,001 |
| 2017-05-17 | $101.85 | $101.90 | $101.85 | $101.90 | $90.63 | 976 |
| 2017-05-16 | $103.00 | $105.10 | $101.10 | $103.00 | $91.61 | 2,951 |
| 2017-05-15 | $101.30 | $102.20 | $101.30 | $101.60 | $90.36 | 1,543 |
| 2017-05-12 | $103.96 | $104.00 | $101.20 | $101.30 | $90.09 | 1,328 |
| 2017-05-11 | $104.95 | $106.00 | $104.95 | $106.00 | $94.28 | 401 |
| 2017-05-10 | $107.00 | $107.00 | $107.00 | $107.00 | $95.16 | 2 |
| 2017-05-09 | $104.50 | $107.05 | $103.98 | $107.00 | $95.16 | 1,472 |
| 2017-05-08 | $103.90 | $104.95 | $103.90 | $104.95 | $93.34 | 411 |
| 2017-05-05 | $98.00 | $105.25 | $98.00 | $102.00 | $90.72 | 2,842 |
| 2017-05-04 | $96.50 | $96.50 | $96.50 | $96.50 | $85.83 | 102 |
| 2017-05-03 | $96.95 | $97.10 | $96.95 | $97.10 | $86.20 | 715 |
| 2017-05-02 | $96.95 | $96.95 | $96.95 | $96.95 | $86.07 | 4 |
| 2017-05-01 | $96.90 | $96.95 | $96.80 | $96.95 | $86.07 | 1,019 |
| 2017-04-28 | $95.50 | $95.50 | $95.50 | $95.50 | $84.78 | 3 |
| 2017-04-27 | $94.70 | $98.00 | $94.50 | $95.50 | $84.78 | 2,485 |
| 2017-04-26 | $93.60 | $94.95 | $93.60 | $94.95 | $84.29 | 553 |
| 2017-04-25 | $94.51 | $96.50 | $94.51 | $95.50 | $84.78 | 855 |
| 2017-04-24 | $97.90 | $97.95 | $96.00 | $96.00 | $85.22 | 1,525 |
| 2017-04-21 | $94.05 | $97.50 | $94.05 | $97.50 | $86.55 | 1,986 |
| 2017-04-20 | $97.28 | $97.43 | $92.03 | $94.03 | $83.48 | 3,981 |
| 2017-04-19 | $97.50 | $97.95 | $96.50 | $96.97 | $86.08 | 1,061 |
| 2017-04-18 | $98.50 | $99.50 | $98.50 | $99.50 | $88.33 | 3,238 |
| 2017-04-17 | $98.70 | $98.70 | $97.55 | $98.65 | $87.57 | 3,081 |
| 2017-04-13 | $96.20 | $98.05 | $96.05 | $96.05 | $85.27 | 358 |
| 2017-04-12 | $99.30 | $101.35 | $98.15 | $98.65 | $87.57 | 14,356 |
| 2017-04-11 | $99.45 | $99.45 | $97.60 | $97.60 | $86.64 | 4,754 |
| 2017-04-10 | $97.45 | $100.00 | $96.30 | $99.30 | $88.15 | 7,969 |
| 2017-04-07 | $98.00 | $98.00 | $98.00 | $98.00 | $87.00 | 5 |
| 2017-04-06 | $98.00 | $98.00 | $98.00 | $98.00 | $87.00 | 2 |
| 2017-04-05 | $98.45 | $101.95 | $98.25 | $99.00 | $87.89 | 10,237 |
| 2017-04-04 | $97.50 | $97.50 | $97.50 | $97.50 | $86.55 | 319 |
| 2017-04-03 | $99.90 | $99.90 | $98.95 | $98.99 | $87.88 | 1,161 |
| 2017-03-31 | $99.10 | $99.10 | $99.10 | $99.10 | $87.97 | 187 |
| 2017-03-30 | $99.15 | $99.15 | $99.05 | $99.05 | $87.93 | 248 |
| 2017-03-29 | $102.00 | $102.50 | $102.00 | $102.50 | $90.99 | 592 |
| 2017-03-28 | $102.15 | $102.15 | $102.15 | $102.15 | $90.68 | 0 |
| 2017-03-27 | $102.15 | $102.15 | $102.15 | $102.15 | $90.68 | 3 |
| 2017-03-24 | $99.75 | $99.75 | $99.75 | $99.75 | $88.55 | 1 |
| 2017-03-23 | $99.75 | $99.75 | $99.75 | $99.75 | $88.55 | 72 |
| 2017-03-22 | $99.50 | $99.75 | $99.50 | $99.75 | $88.55 | 657 |
| 2017-03-21 | $97.30 | $100.00 | $97.25 | $99.50 | $88.33 | 6,914 |
| 2017-03-20 | $98.50 | $98.60 | $98.45 | $98.60 | $87.53 | 1,468 |
| 2017-03-17 | $98.00 | $100.40 | $98.00 | $99.00 | $87.89 | 899 |
| 2017-03-16 | $100.50 | $100.50 | $98.65 | $100.00 | $88.77 | 1,927 |
| 2017-03-15 | $100.70 | $102.95 | $99.90 | $100.75 | $89.44 | 8,005 |
| 2017-03-14 | $101.60 | $101.60 | $101.60 | $101.60 | $90.19 | 149 |
| 2017-03-13 | $101.20 | $101.60 | $101.20 | $101.60 | $90.19 | 476 |
| 2017-03-10 | $100.15 | $100.50 | $97.75 | $100.20 | $88.95 | 7,426 |
| 2017-03-09 | $99.15 | $99.55 | $99.00 | $99.55 | $88.37 | 657 |
| 2017-03-08 | $96.10 | $99.85 | $96.10 | $99.85 | $88.64 | 250 |
| 2017-03-07 | $98.00 | $98.00 | $97.10 | $97.65 | $86.69 | 2,263 |
| 2017-03-06 | $99.03 | $99.03 | $99.03 | $99.03 | $87.91 | 95 |
| 2017-03-03 | $101.25 | $102.13 | $98.60 | $99.03 | $87.91 | 12,261 |
| 2017-03-02 | $100.05 | $100.05 | $100.05 | $100.05 | $88.82 | 30 |
| 2017-03-01 | $100.00 | $100.05 | $100.00 | $100.05 | $88.82 | 393 |
| 2017-02-28 | $98.80 | $100.60 | $98.80 | $100.60 | $89.31 | 829 |
| 2017-02-27 | $100.10 | $104.50 | $98.70 | $100.60 | $89.31 | 95 |
| 2017-02-24 | $99.70 | $99.70 | $99.70 | $99.70 | $88.51 | 146 |
| 2017-02-23 | $99.70 | $99.70 | $99.70 | $99.70 | $88.51 | 1 |
| 2017-02-22 | $100.00 | $100.00 | $99.90 | $99.90 | $88.68 | 1,206 |
| 2017-02-21 | $100.45 | $100.45 | $100.45 | $100.45 | $89.17 | 198 |
| 2017-02-17 | $100.10 | $100.10 | $100.10 | $100.10 | $88.86 | 206 |
| 2017-02-16 | $100.05 | $100.05 | $100.05 | $100.05 | $88.82 | 4 |
| 2017-02-15 | $100.15 | $100.15 | $100.05 | $100.05 | $88.82 | 342 |
| 2017-02-14 | $102.40 | $102.40 | $102.40 | $102.40 | $90.90 | 21 |
| 2017-02-13 | $100.30 | $102.40 | $100.30 | $102.40 | $90.90 | 402 |
| 2017-02-10 | $100.30 | $100.30 | $100.30 | $100.30 | $89.04 | 180 |
| 2017-02-09 | $99.95 | $100.08 | $99.95 | $100.08 | $88.84 | 759 |
| 2017-02-08 | $100.75 | $100.75 | $99.50 | $100.40 | $89.13 | 807 |
| 2017-02-07 | $102.50 | $102.50 | $100.65 | $100.65 | $89.35 | 992 |
| 2017-02-06 | $100.15 | $100.15 | $100.15 | $100.15 | $88.91 | 342 |
| 2017-02-03 | $103.05 | $103.05 | $102.10 | $102.10 | $90.64 | 208 |
| 2017-02-02 | $102.23 | $102.23 | $102.23 | $102.23 | $90.75 | 566 |
| 2017-02-01 | $102.05 | $103.00 | $102.05 | $103.00 | $91.28 | 350 |
| 2017-01-31 | $102.55 | $103.00 | $102.50 | $103.00 | $91.28 | 579 |
| 2017-01-30 | $105.45 | $105.45 | $102.50 | $104.80 | $92.87 | 2,771 |
| 2017-01-27 | $108.60 | $108.60 | $104.83 | $104.83 | $92.89 | 2,442 |
| 2017-01-26 | $107.00 | $107.00 | $107.00 | $107.00 | $94.82 | 23 |
| 2017-01-25 | $109.50 | $109.50 | $107.00 | $107.00 | $94.82 | 589 |
| 2017-01-24 | $108.25 | $112.00 | $108.25 | $110.90 | $98.28 | 1,163 |
| 2017-01-23 | $107.00 | $107.80 | $107.00 | $107.80 | $95.53 | 838 |
| 2017-01-20 | $106.05 | $108.00 | $106.05 | $107.60 | $95.35 | 1,151 |
| 2017-01-19 | $112.15 | $112.90 | $105.60 | $105.60 | $93.58 | 1,174 |
| 2017-01-18 | $113.10 | $113.80 | $113.00 | $113.60 | $100.67 | 785 |
| 2017-01-17 | $119.00 | $119.00 | $112.40 | $113.10 | $100.23 | 4,528 |
| 2017-01-13 | $118.10 | $119.10 | $118.10 | $119.10 | $105.54 | 1,215 |
| 2017-01-12 | $121.05 | $121.05 | $121.05 | $121.05 | $107.27 | 290 |
| 2017-01-11 | $120.80 | $120.80 | $120.80 | $120.80 | $107.05 | 20 |
| 2017-01-10 | $116.80 | $122.90 | $116.80 | $120.80 | $107.05 | 10,069 |
| 2017-01-09 | $119.65 | $119.65 | $119.31 | $119.35 | $105.76 | 1,068 |
| 2017-01-06 | $117.00 | $119.00 | $116.00 | $118.20 | $104.75 | 6,301 |
| 2017-01-05 | $115.88 | $115.88 | $115.88 | $115.88 | $102.69 | 37 |
| 2017-01-04 | $115.00 | $115.88 | $115.00 | $115.88 | $102.69 | 287 |
| 2017-01-03 | $115.80 | $116.00 | $115.50 | $116.00 | $102.55 | 1,455 |
| 2016-12-30 | $111.00 | $115.90 | $110.95 | $115.30 | $101.93 | 13,511 |
| 2016-12-29 | $112.75 | $115.70 | $111.30 | $114.75 | $101.44 | 4,488 |
| 2016-12-28 | $114.45 | $114.45 | $111.16 | $111.16 | $98.27 | 689 |
| 2016-12-27 | $107.00 | $115.00 | $105.30 | $115.00 | $101.66 | 4,437 |
| 2016-12-23 | $100.30 | $105.85 | $100.30 | $104.30 | $92.20 | 17,144 |
| 2016-12-22 | $102.75 | $102.75 | $99.40 | $100.56 | $88.89 | 6,962 |
| 2016-12-21 | $100.30 | $104.50 | $100.30 | $103.40 | $91.41 | 9,737 |
| 2016-12-20 | $99.84 | $103.00 | $99.50 | $102.45 | $90.57 | 2,234 |
| 2016-12-19 | $100.00 | $100.00 | $98.30 | $98.30 | $86.90 | 763 |
| 2016-12-16 | $97.80 | $99.48 | $96.80 | $97.00 | $85.75 | 3,993 |
| 2016-12-15 | $97.50 | $98.05 | $97.20 | $97.45 | $86.15 | 1,737 |
| 2016-12-14 | $96.55 | $96.55 | $96.55 | $96.55 | $85.35 | 26 |
| 2016-12-13 | $96.55 | $96.55 | $96.55 | $96.55 | $85.35 | 167 |
| 2016-12-12 | $98.00 | $98.95 | $95.70 | $96.55 | $85.35 | 6,767 |
| 2016-12-09 | $100.90 | $100.90 | $94.40 | $95.60 | $84.51 | 9,365 |
| 2016-12-08 | $96.20 | $97.00 | $96.20 | $97.00 | $85.75 | 496 |
| 2016-12-07 | $95.90 | $98.25 | $95.03 | $96.50 | $85.31 | 2,489 |
| 2016-12-06 | $97.85 | $97.85 | $97.85 | $97.85 | $86.50 | 402 |
| 2016-12-05 | $96.00 | $96.00 | $95.95 | $95.95 | $84.82 | 415 |
| 2016-12-02 | $95.95 | $96.00 | $95.67 | $95.71 | $84.61 | 667 |
| 2016-12-01 | $95.50 | $95.50 | $95.50 | $95.50 | $84.43 | 324 |
| 2016-11-30 | $94.15 | $97.80 | $94.15 | $95.65 | $84.56 | 12,579 |
| 2016-11-29 | $94.55 | $94.55 | $94.55 | $94.55 | $83.59 | 21 |
| 2016-11-28 | $94.95 | $96.15 | $94.20 | $94.55 | $83.59 | 4,190 |
| 2016-11-25 | $94.50 | $94.50 | $94.50 | $94.50 | $83.54 | 518 |
| 2016-11-23 | $93.60 | $99.30 | $91.05 | $94.50 | $83.54 | 9,360 |
| 2016-11-22 | $94.90 | $94.90 | $92.00 | $92.00 | $81.33 | 2,184 |
| 2016-11-21 | $93.85 | $98.65 | $92.95 | $95.00 | $83.98 | 4,705 |
| 2016-11-18 | $93.40 | $93.40 | $92.00 | $92.00 | $81.33 | 333 |
| 2016-11-17 | $93.47 | $93.85 | $92.15 | $93.85 | $82.97 | 422 |
| 2016-11-16 | $94.00 | $94.00 | $93.80 | $94.00 | $83.10 | 925 |
| 2016-11-15 | $93.72 | $93.72 | $93.72 | $93.72 | $82.85 | 291 |
| 2016-11-14 | $91.50 | $93.72 | $91.50 | $93.72 | $82.85 | 556 |
| 2016-11-11 | $87.80 | $91.00 | $87.80 | $91.00 | $80.44 | 2,166 |
| 2016-11-10 | $89.10 | $90.00 | $88.00 | $88.32 | $78.08 | 1,814 |
| 2016-11-09 | $88.80 | $90.25 | $88.00 | $89.50 | $79.12 | 3,426 |
| 2016-11-08 | $90.18 | $90.18 | $90.18 | $90.18 | $79.72 | 5 |
| 2016-11-07 | $89.80 | $91.13 | $89.80 | $90.18 | $79.72 | 1,802 |
| 2016-11-04 | $90.45 | $90.45 | $90.45 | $90.45 | $79.96 | 132 |
| 2016-11-03 | $90.20 | $90.25 | $90.20 | $90.25 | $79.63 | 480 |
| 2016-11-02 | $91.50 | $91.50 | $89.80 | $90.55 | $79.89 | 648 |
| 2016-11-01 | $90.50 | $90.50 | $90.00 | $90.00 | $79.41 | 1,032 |
| 2016-10-31 | $92.10 | $92.10 | $92.10 | $92.10 | $81.26 | 48 |
| 2016-10-28 | $92.10 | $92.11 | $92.10 | $92.10 | $81.26 | 1,472 |
| 2016-10-27 | $91.05 | $92.40 | $90.80 | $92.40 | $81.52 | 1,770 |
| 2016-10-26 | $91.05 | $92.00 | $90.95 | $90.95 | $80.24 | 2,031 |
| 2016-10-25 | $91.65 | $91.65 | $91.65 | $91.65 | $80.86 | 35 |
| 2016-10-24 | $91.00 | $91.76 | $91.00 | $91.65 | $80.86 | 638 |
| 2016-10-21 | $94.70 | $94.70 | $94.70 | $94.70 | $83.55 | 4 |
| 2016-10-20 | $94.70 | $94.70 | $94.70 | $94.70 | $83.55 | 4 |
| 2016-10-19 | $94.70 | $94.70 | $94.70 | $94.70 | $83.55 | 219 |
| 2016-10-18 | $92.00 | $96.10 | $91.95 | $92.60 | $81.70 | 4,895 |
| 2016-10-17 | $92.00 | $92.00 | $92.00 | $92.00 | $81.17 | 2 |
| 2016-10-14 | $92.00 | $92.00 | $92.00 | $92.00 | $81.17 | 5 |
| 2016-10-13 | $91.96 | $92.00 | $91.96 | $92.00 | $81.17 | 1,046 |
| 2016-10-12 | $91.97 | $92.00 | $91.96 | $92.00 | $81.17 | 352 |
| 2016-10-11 | $91.90 | $91.90 | $91.90 | $91.90 | $81.08 | 248 |
| 2016-10-10 | $91.90 | $91.90 | $91.90 | $91.90 | $81.08 | 12 |
| 2016-10-07 | $92.00 | $92.00 | $91.90 | $91.90 | $81.08 | 254 |
| 2016-10-06 | $91.00 | $92.00 | $91.00 | $91.96 | $81.13 | 511 |
| 2016-10-05 | $90.96 | $91.51 | $90.96 | $91.51 | $80.73 | 490 |
| 2016-10-04 | $90.96 | $90.96 | $90.96 | $90.96 | $80.25 | 269 |
| 2016-10-03 | $90.96 | $90.96 | $90.96 | $90.96 | $80.25 | 32 |
| 2016-09-30 | $90.06 | $90.96 | $90.01 | $90.96 | $80.25 | 887 |
| 2016-09-29 | $88.75 | $91.25 | $88.75 | $91.12 | $80.40 | 1,212 |
| 2016-09-28 | $89.81 | $89.81 | $89.81 | $89.81 | $79.24 | 400 |
| 2016-09-27 | $89.21 | $90.64 | $89.21 | $89.60 | $79.05 | 1,488 |
| 2016-09-26 | $91.49 | $91.94 | $90.50 | $90.68 | $80.00 | 1,815 |
| 2016-09-23 | $90.72 | $90.72 | $90.72 | $90.72 | $80.04 | 316 |
| 2016-09-22 | $92.00 | $92.00 | $90.51 | $90.51 | $79.86 | 726 |
| 2016-09-21 | $91.54 | $91.54 | $91.54 | $91.54 | $80.76 | 219 |
| 2016-09-20 | $90.43 | $90.43 | $90.43 | $90.43 | $79.78 | 2 |
| 2016-09-19 | $92.00 | $92.00 | $90.43 | $90.43 | $79.78 | 215 |
| 2016-09-16 | $90.51 | $91.49 | $90.51 | $91.49 | $80.72 | 1,156 |
| 2016-09-15 | $91.32 | $91.50 | $90.50 | $91.17 | $80.43 | 590 |
| 2016-09-14 | $88.53 | $90.74 | $88.53 | $89.75 | $79.18 | 3,008 |
| 2016-09-13 | $90.02 | $91.25 | $90.02 | $90.71 | $80.03 | 864 |
| 2016-09-12 | $91.95 | $91.95 | $91.00 | $91.23 | $80.49 | 482 |
| 2016-09-09 | $90.94 | $90.94 | $90.94 | $90.94 | $80.23 | 573 |
| 2016-09-08 | $90.20 | $91.39 | $90.20 | $90.94 | $80.23 | 1,213 |
| 2016-09-07 | $91.60 | $91.60 | $90.00 | $90.00 | $79.41 | 1,358 |
| 2016-09-06 | $90.32 | $90.32 | $90.32 | $90.32 | $79.69 | 124 |
| 2016-09-02 | $91.38 | $91.38 | $90.32 | $90.32 | $79.69 | 1,231 |
| 2016-09-01 | $91.00 | $91.50 | $90.83 | $91.06 | $80.34 | 1,417 |
| 2016-08-31 | $91.59 | $91.60 | $90.28 | $90.58 | $79.92 | 870 |
| 2016-08-30 | $91.67 | $91.67 | $90.50 | $90.50 | $79.85 | 685 |
| 2016-08-29 | $91.00 | $91.43 | $91.00 | $91.01 | $80.30 | 1,162 |
| 2016-08-26 | $90.44 | $91.30 | $90.25 | $91.30 | $80.55 | 1,681 |
| 2016-08-25 | $89.05 | $89.05 | $89.05 | $89.05 | $78.57 | 99 |
| 2016-08-24 | $90.84 | $90.98 | $89.05 | $89.05 | $78.57 | 634 |
| 2016-08-23 | $89.02 | $89.02 | $89.02 | $89.02 | $78.54 | 205 |
| 2016-08-22 | $89.93 | $90.11 | $89.92 | $90.05 | $79.45 | 1,801 |
| 2016-08-19 | $90.11 | $90.11 | $90.11 | $90.11 | $79.50 | 97 |
| 2016-08-18 | $90.14 | $90.20 | $90.11 | $90.11 | $79.50 | 1,936 |
| 2016-08-17 | $90.53 | $90.53 | $90.45 | $90.52 | $79.86 | 838 |
| 2016-08-16 | $90.18 | $91.05 | $90.18 | $91.05 | $80.33 | 1,048 |
| 2016-08-15 | $91.99 | $92.00 | $91.99 | $92.00 | $81.17 | 323 |
| 2016-08-12 | $90.01 | $91.97 | $90.01 | $91.97 | $81.14 | 468 |
| 2016-08-11 | $89.82 | $89.82 | $89.82 | $89.82 | $79.25 | 23 |
| 2016-08-10 | $89.82 | $89.82 | $89.82 | $89.82 | $79.25 | 1 |
| 2016-08-09 | $89.99 | $89.99 | $89.82 | $89.82 | $79.25 | 415 |
| 2016-08-08 | $90.51 | $90.51 | $88.98 | $88.98 | $78.51 | 989 |
| 2016-08-05 | $90.39 | $90.39 | $90.39 | $90.39 | $79.75 | 121 |
| 2016-08-04 | $90.49 | $90.49 | $90.49 | $90.49 | $79.84 | 129 |
| 2016-08-03 | $91.00 | $91.00 | $91.00 | $91.00 | $80.13 | 446 |
| 2016-08-02 | $91.67 | $91.67 | $91.22 | $91.22 | $80.32 | 887 |
| 2016-08-01 | $89.48 | $91.90 | $89.48 | $91.69 | $80.74 | 1,154 |
| 2016-07-29 | $90.22 | $90.50 | $90.22 | $90.50 | $79.69 | 360 |
| 2016-07-28 | $90.70 | $91.15 | $89.50 | $89.50 | $78.81 | 4,075 |
| 2016-07-27 | $91.49 | $91.49 | $89.18 | $89.18 | $78.52 | 4,099 |
| 2016-07-26 | $92.29 | $92.75 | $89.71 | $90.10 | $79.34 | 12,154 |
| 2016-07-25 | $90.20 | $92.80 | $90.20 | $91.49 | $80.56 | 13,800 |
| 2016-07-22 | $90.10 | $90.30 | $90.10 | $90.30 | $79.51 | 1,001 |
| 2016-07-21 | $90.60 | $90.93 | $90.50 | $90.75 | $79.91 | 1,551 |
| 2016-07-20 | $92.00 | $92.00 | $91.00 | $91.50 | $80.57 | 2,593 |
| 2016-07-19 | $93.00 | $93.00 | $92.00 | $92.99 | $81.88 | 1,293 |
| 2016-07-18 | $90.60 | $92.00 | $90.60 | $92.00 | $81.01 | 1,688 |
| 2016-07-15 | $90.60 | $92.15 | $90.60 | $92.15 | $81.14 | 1,640 |
| 2016-07-14 | $92.82 | $92.82 | $92.53 | $92.53 | $81.48 | 224 |
| 2016-07-13 | $91.50 | $92.99 | $91.50 | $92.99 | $81.88 | 1,226 |
| 2016-07-12 | $90.88 | $91.00 | $90.88 | $91.00 | $80.13 | 345 |
| 2016-07-11 | $91.50 | $91.50 | $89.70 | $89.70 | $78.98 | 534 |
| 2016-07-08 | $91.50 | $91.50 | $91.50 | $91.50 | $80.57 | 78 |
| 2016-07-07 | $91.50 | $91.50 | $91.50 | $91.50 | $80.57 | 581 |
| 2016-07-06 | $93.00 | $93.00 | $91.37 | $91.37 | $80.45 | 6,327 |
| 2016-07-05 | $90.00 | $92.49 | $90.00 | $91.44 | $80.52 | 7,399 |
| 2016-07-01 | $89.00 | $89.30 | $89.00 | $89.30 | $78.63 | 741 |
| 2016-06-30 | $89.62 | $89.62 | $89.62 | $89.62 | $78.91 | 477 |
| 2016-06-29 | $88.75 | $89.60 | $88.09 | $89.59 | $78.89 | 4,032 |
| 2016-06-28 | $87.55 | $87.55 | $87.55 | $87.55 | $77.09 | 241 |
| 2016-06-27 | $87.00 | $87.40 | $87.00 | $87.02 | $76.62 | 511 |
| 2016-06-24 | $86.27 | $86.27 | $86.27 | $86.27 | $75.96 | 161 |
| 2016-06-23 | $88.50 | $88.50 | $85.34 | $86.62 | $76.27 | 9,088 |
| 2016-06-22 | $88.11 | $88.11 | $88.11 | $88.11 | $77.58 | 244 |
| 2016-06-21 | $88.00 | $88.00 | $88.00 | $88.00 | $77.49 | 863 |
| 2016-06-20 | $86.50 | $86.99 | $86.48 | $86.99 | $76.60 | 1,877 |
| 2016-06-17 | $87.50 | $87.50 | $86.25 | $86.25 | $75.95 | 867 |
| 2016-06-16 | $87.00 | $87.00 | $85.31 | $86.65 | $76.29 | 1,470 |
| 2016-06-15 | $86.11 | $86.52 | $85.74 | $86.11 | $75.82 | 583 |
| 2016-06-14 | $85.34 | $87.00 | $85.34 | $86.40 | $76.08 | 841 |
| 2016-06-13 | $85.50 | $87.49 | $85.49 | $85.58 | $75.36 | 2,855 |
| 2016-06-10 | $84.20 | $87.99 | $83.52 | $85.04 | $74.88 | 5,724 |
| 2016-06-09 | $85.91 | $86.00 | $85.32 | $85.94 | $75.67 | 2,136 |
| 2016-06-08 | $85.45 | $85.45 | $85.45 | $85.45 | $75.24 | 216 |
| 2016-06-07 | $85.50 | $85.50 | $85.50 | $85.50 | $75.29 | 33 |
| 2016-06-06 | $84.50 | $85.50 | $84.50 | $85.50 | $75.29 | 491 |
| 2016-06-03 | $85.78 | $85.78 | $85.78 | $85.78 | $75.53 | 161 |
| 2016-06-02 | $85.78 | $85.78 | $85.78 | $85.78 | $75.53 | 31 |
| 2016-06-01 | $85.15 | $85.78 | $83.21 | $85.78 | $75.53 | 7,584 |
| 2016-05-31 | $83.99 | $86.05 | $83.99 | $84.99 | $74.84 | 10,033 |
| 2016-05-27 | $85.96 | $85.99 | $84.18 | $84.20 | $74.14 | 1,115 |
| 2016-05-26 | $85.23 | $85.23 | $85.23 | $85.23 | $75.05 | 0 |
| 2016-05-25 | $84.55 | $85.37 | $84.50 | $85.23 | $75.05 | 933 |
| 2016-05-24 | $85.40 | $85.40 | $85.40 | $85.40 | $75.20 | 38 |
| 2016-05-23 | $85.95 | $85.99 | $84.50 | $85.40 | $75.20 | 2,291 |
| 2016-05-20 | $85.00 | $85.99 | $84.50 | $85.99 | $75.72 | 750 |
| 2016-05-19 | $85.63 | $85.63 | $85.63 | $85.63 | $75.40 | 348 |
| 2016-05-18 | $84.85 | $84.85 | $84.85 | $84.85 | $74.71 | 2 |
| 2016-05-17 | $84.20 | $85.77 | $84.20 | $84.85 | $74.71 | 5,286 |
| 2016-05-16 | $84.75 | $84.75 | $84.01 | $84.01 | $73.97 | 1,014 |
| 2016-05-13 | $83.56 | $84.89 | $83.00 | $83.90 | $73.88 | 5,141 |
| 2016-05-12 | $84.84 | $84.84 | $84.84 | $84.84 | $74.70 | 115 |
| 2016-05-11 | $82.98 | $84.97 | $82.00 | $84.97 | $74.82 | 872 |
| 2016-05-10 | $85.89 | $85.89 | $85.89 | $85.89 | $75.63 | 0 |
| 2016-05-09 | $85.89 | $85.89 | $85.89 | $85.89 | $75.63 | 53 |
| 2016-05-06 | $85.89 | $85.89 | $85.89 | $85.89 | $75.63 | 20 |
| 2016-05-05 | $85.89 | $85.89 | $85.89 | $85.89 | $75.63 | 13 |
| 2016-05-04 | $84.39 | $86.07 | $84.39 | $86.07 | $75.63 | 2,429 |
| 2016-05-03 | $84.33 | $86.15 | $84.33 | $85.66 | $75.27 | 580 |
| 2016-05-02 | $84.97 | $85.80 | $84.79 | $85.80 | $75.39 | 692 |
| 2016-04-29 | $85.59 | $86.13 | $85.59 | $86.13 | $75.68 | 605 |
| 2016-04-28 | $84.93 | $86.23 | $84.93 | $86.23 | $75.77 | 603 |
| 2016-04-27 | $83.01 | $85.85 | $83.00 | $84.79 | $74.50 | 2,091 |
| 2016-04-26 | $85.00 | $85.00 | $85.00 | $85.00 | $74.69 | 336 |
| 2016-04-25 | $84.00 | $84.45 | $84.00 | $84.45 | $74.21 | 2,469 |
| 2016-04-22 | $82.30 | $84.30 | $82.30 | $84.30 | $74.07 | 1,084 |
| 2016-04-21 | $81.97 | $82.25 | $81.97 | $82.25 | $72.27 | 738 |
| 2016-04-20 | $81.32 | $82.10 | $81.10 | $82.00 | $72.05 | 1,208 |
| 2016-04-19 | $81.63 | $82.06 | $81.35 | $81.75 | $71.83 | 1,550 |
| 2016-04-18 | $82.10 | $82.10 | $79.00 | $80.05 | $70.34 | 3,054 |
| 2016-04-15 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 346 |
| 2016-04-14 | $82.50 | $82.50 | $81.79 | $81.79 | $71.86 | 218 |
| 2016-04-13 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 2 |
| 2016-04-12 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 75 |
| 2016-04-11 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 241 |
| 2016-04-08 | $80.50 | $81.60 | $80.50 | $81.60 | $71.70 | 207 |
| 2016-04-07 | $80.10 | $80.10 | $80.10 | $80.10 | $70.38 | 211 |
| 2016-04-06 | $80.10 | $80.10 | $80.10 | $80.10 | $70.38 | 366 |
| 2016-04-05 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 213 |
| 2016-04-04 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 65 |
| 2016-04-01 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 149 |
| 2016-03-31 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 3 |
| 2016-03-30 | $81.60 | $81.60 | $81.60 | $81.60 | $71.70 | 0 |
| 2016-03-29 | $81.95 | $81.95 | $81.50 | $81.60 | $71.70 | 353 |
| 2016-03-28 | $80.31 | $80.31 | $80.31 | $80.31 | $70.57 | 43 |
| 2016-03-24 | $80.31 | $80.31 | $80.31 | $80.31 | $70.57 | 95 |
| 2016-03-23 | $82.65 | $82.65 | $80.31 | $80.31 | $70.57 | 417 |
| 2016-03-22 | $82.87 | $83.40 | $82.75 | $82.76 | $72.72 | 814 |
| 2016-03-21 | $82.75 | $82.75 | $82.75 | $82.75 | $72.71 | 14 |
| 2016-03-18 | $79.55 | $82.75 | $79.53 | $82.75 | $72.71 | 896 |
| 2016-03-17 | $80.75 | $80.75 | $80.75 | $80.75 | $70.95 | 65 |
| 2016-03-16 | $77.76 | $81.00 | $77.76 | $80.75 | $70.95 | 858 |
| 2016-03-15 | $80.45 | $81.00 | $80.40 | $81.00 | $71.17 | 1,002 |
| 2016-03-14 | $79.60 | $79.60 | $79.60 | $79.60 | $69.94 | 252 |
| 2016-03-11 | $80.45 | $80.45 | $80.45 | $80.45 | $70.69 | 174 |
| 2016-03-10 | $79.69 | $79.99 | $79.58 | $79.58 | $69.93 | 375 |
| 2016-03-09 | $81.00 | $81.00 | $81.00 | $81.00 | $71.17 | 18 |
| 2016-03-08 | $81.00 | $81.00 | $81.00 | $81.00 | $71.17 | 51 |
| 2016-03-07 | $81.00 | $81.00 | $81.00 | $81.00 | $71.17 | 195 |
| 2016-03-04 | $80.94 | $81.00 | $80.94 | $81.00 | $71.17 | 815 |
| 2016-03-03 | $82.68 | $82.68 | $82.68 | $82.68 | $72.65 | 103 |
| 2016-03-02 | $82.70 | $82.70 | $82.68 | $82.68 | $72.65 | 303 |
| 2016-03-01 | $81.45 | $82.50 | $81.45 | $82.50 | $72.49 | 360 |
| 2016-02-29 | $81.00 | $81.00 | $81.00 | $81.00 | $71.17 | 211 |
| 2016-02-26 | $82.35 | $82.35 | $82.35 | $82.35 | $72.36 | 110 |
| 2016-02-25 | $80.00 | $82.35 | $80.00 | $82.35 | $72.36 | 548 |
| 2016-02-24 | $81.38 | $81.38 | $81.38 | $81.38 | $71.50 | 275 |
| 2016-02-23 | $79.78 | $80.07 | $79.78 | $80.07 | $70.36 | 315 |
| 2016-02-22 | $81.26 | $81.26 | $79.73 | $80.26 | $70.52 | 319 |
| 2016-02-19 | $77.95 | $77.99 | $77.95 | $77.99 | $68.53 | 2,110 |
| 2016-02-18 | $77.95 | $77.95 | $77.95 | $77.95 | $68.49 | 593 |
| 2016-02-17 | $76.56 | $77.92 | $76.41 | $77.87 | $68.42 | 1,344 |
| 2016-02-16 | $76.90 | $76.90 | $76.90 | $76.90 | $67.57 | 625 |
| 2016-02-12 | $75.87 | $76.67 | $75.86 | $75.86 | $66.66 | 1,121 |
| 2016-02-11 | $77.76 | $77.76 | $77.76 | $77.76 | $68.33 | 89 |
| 2016-02-10 | $77.76 | $77.76 | $77.76 | $77.76 | $68.33 | 137 |
| 2016-02-09 | $77.00 | $77.00 | $76.99 | $76.99 | $67.65 | 358 |
| 2016-02-08 | $76.32 | $76.32 | $76.32 | $76.32 | $67.06 | 0 |
| 2016-02-05 | $76.32 | $76.32 | $76.32 | $76.32 | $67.06 | 22 |
| 2016-02-04 | $76.32 | $76.32 | $76.32 | $76.32 | $67.06 | 71 |
| 2016-02-03 | $76.50 | $76.50 | $76.50 | $76.50 | $67.06 | 380 |
| 2016-02-02 | $74.17 | $74.17 | $74.17 | $74.17 | $65.02 | 5 |
| 2016-02-01 | $72.25 | $74.17 | $72.25 | $74.17 | $65.02 | 491 |
| 2016-01-29 | $70.60 | $70.60 | $70.60 | $70.60 | $61.89 | 279 |
| 2016-01-28 | $72.97 | $72.97 | $70.55 | $70.60 | $61.89 | 2,161 |
| 2016-01-27 | $71.00 | $72.21 | $71.00 | $71.99 | $63.11 | 1,782 |
| 2016-01-26 | $72.82 | $74.67 | $72.21 | $72.33 | $63.41 | 2,304 |
| 2016-01-25 | $71.41 | $74.02 | $70.43 | $70.80 | $62.06 | 1,834 |
| 2016-01-22 | $73.00 | $73.00 | $70.00 | $70.09 | $61.44 | 3,601 |
| 2016-01-21 | $71.39 | $73.49 | $71.24 | $71.45 | $62.63 | 3,430 |
| 2016-01-20 | $74.97 | $74.97 | $69.50 | $72.00 | $63.12 | 17,531 |
| 2016-01-19 | $75.00 | $77.15 | $75.00 | $75.00 | $65.75 | 1,771 |
| 2016-01-15 | $75.21 | $75.21 | $75.21 | $75.21 | $65.93 | 588 |
| 2016-01-14 | $77.25 | $77.25 | $75.75 | $77.15 | $67.63 | 3,582 |
| 2016-01-13 | $78.00 | $78.60 | $77.60 | $77.60 | $68.03 | 1,615 |
| 2016-01-12 | $76.65 | $78.39 | $76.51 | $78.39 | $68.72 | 1,017 |
| 2016-01-11 | $77.50 | $78.00 | $77.50 | $78.00 | $68.38 | 469 |
| 2016-01-08 | $78.50 | $78.50 | $75.05 | $76.50 | $67.06 | 18,390 |
| 2016-01-07 | $78.68 | $80.44 | $75.10 | $78.49 | $68.81 | 27,408 |
| 2016-01-06 | $79.25 | $79.75 | $79.25 | $79.50 | $69.69 | 2,051 |
| 2016-01-05 | $79.71 | $79.89 | $77.25 | $79.89 | $70.03 | 20,061 |
| 2016-01-04 | $80.75 | $82.09 | $79.50 | $80.50 | $70.57 | 4,900 |
| 2015-12-31 | $79.15 | $82.10 | $79.01 | $80.35 | $70.19 | 11,902 |
| 2015-12-30 | $79.67 | $79.75 | $78.87 | $79.50 | $69.45 | 6,410 |
| 2015-12-29 | $78.75 | $80.00 | $78.75 | $80.00 | $69.89 | 1,656 |
| 2015-12-28 | $80.74 | $80.74 | $80.74 | $80.74 | $70.53 | 104 |
| 2015-12-24 | $79.50 | $81.25 | $78.83 | $80.74 | $70.53 | 7,904 |
| 2015-12-23 | $79.24 | $80.59 | $78.94 | $80.50 | $70.32 | 1,220 |
| 2015-12-22 | $79.30 | $80.95 | $79.30 | $80.37 | $70.21 | 3,649 |
| 2015-12-21 | $82.50 | $82.50 | $81.40 | $81.50 | $71.20 | 1,360 |
| 2015-12-18 | $81.50 | $81.50 | $79.50 | $79.50 | $69.45 | 1,008 |
| 2015-12-17 | $81.00 | $82.70 | $80.99 | $80.99 | $70.75 | 1,420 |
| 2015-12-16 | $80.00 | $82.50 | $80.00 | $82.50 | $72.07 | 11,615 |
| 2015-12-15 | $79.80 | $80.47 | $78.00 | $79.30 | $69.27 | 3,752 |
| 2015-12-14 | $78.35 | $81.27 | $78.35 | $81.27 | $71.00 | 1,425 |
| 2015-12-11 | $75.30 | $76.53 | $72.02 | $76.15 | $66.52 | 9,464 |
| 2015-12-10 | $79.00 | $79.70 | $77.40 | $77.75 | $67.92 | 4,186 |
| 2015-12-09 | $79.60 | $80.00 | $77.78 | $77.92 | $68.07 | 3,634 |
| 2015-12-08 | $78.95 | $82.00 | $77.98 | $79.05 | $69.06 | 6,679 |
| 2015-12-07 | $79.50 | $81.25 | $78.95 | $78.95 | $68.97 | 10,505 |
| 2015-12-04 | $80.30 | $80.38 | $80.30 | $80.38 | $70.22 | 1,061 |
| 2015-12-03 | $80.01 | $81.99 | $79.70 | $80.50 | $70.32 | 11,198 |
| 2015-12-02 | $80.01 | $80.05 | $80.01 | $80.05 | $69.93 | 282 |
| 2015-12-01 | $80.25 | $80.25 | $80.25 | $80.25 | $70.10 | 215 |
| 2015-11-30 | $80.25 | $80.25 | $80.25 | $80.25 | $70.10 | 244 |
| 2015-11-27 | $80.77 | $80.77 | $80.77 | $80.77 | $70.56 | 158 |
| 2015-11-25 | $80.53 | $80.53 | $80.52 | $80.52 | $70.34 | 265 |
| 2015-11-24 | $80.53 | $80.53 | $80.53 | $80.53 | $70.35 | 9 |
| 2015-11-23 | $80.53 | $80.53 | $80.53 | $80.53 | $70.35 | 156 |
| 2015-11-20 | $80.13 | $80.99 | $80.06 | $80.53 | $70.35 | 1,176 |
| 2015-11-19 | $80.05 | $81.00 | $80.05 | $80.50 | $70.32 | 1,153 |
| 2015-11-18 | $79.93 | $80.87 | $79.93 | $80.87 | $70.65 | 707 |
| 2015-11-17 | $80.00 | $80.46 | $80.00 | $80.00 | $69.89 | 1,125 |
| 2015-11-16 | $80.00 | $80.00 | $80.00 | $80.00 | $69.89 | 150 |
| 2015-11-13 | $81.00 | $81.00 | $80.00 | $80.00 | $69.89 | 264 |
| 2015-11-12 | $82.00 | $82.00 | $82.00 | $82.00 | $71.63 | 12 |
| 2015-11-11 | $82.00 | $82.00 | $82.00 | $82.00 | $71.63 | 12 |
| 2015-11-10 | $82.00 | $82.41 | $82.00 | $82.00 | $71.63 | 670 |
| 2015-11-09 | $83.80 | $83.80 | $81.99 | $82.31 | $71.90 | 3,833 |
| 2015-11-06 | $82.89 | $83.25 | $82.89 | $83.25 | $72.73 | 230 |
| 2015-11-05 | $84.23 | $84.23 | $84.23 | $84.23 | $73.58 | 0 |
| 2015-11-04 | $84.23 | $84.23 | $84.23 | $84.23 | $73.58 | 281 |
| 2015-11-03 | $84.00 | $84.00 | $84.00 | $84.00 | $73.38 | 100 |
| 2015-11-02 | $83.82 | $83.82 | $83.82 | $83.82 | $73.22 | 150 |
| 2015-10-30 | $82.36 | $84.00 | $82.36 | $84.00 | $73.22 | 328 |
| 2015-10-29 | $82.89 | $84.33 | $82.89 | $84.33 | $73.51 | 230 |
| 2015-10-28 | $83.25 | $83.25 | $83.25 | $83.25 | $72.57 | 5 |
| 2015-10-27 | $83.25 | $83.44 | $83.25 | $83.25 | $72.57 | 1,379 |
| 2015-10-26 | $85.85 | $85.85 | $84.00 | $84.00 | $73.22 | 470 |
| 2015-10-23 | $83.50 | $83.52 | $83.25 | $83.50 | $72.79 | 4,793 |
| 2015-10-22 | $85.19 | $85.19 | $84.33 | $84.41 | $73.58 | 763 |
| 2015-10-21 | $83.90 | $83.90 | $83.90 | $83.90 | $73.14 | 136 |
| 2015-10-20 | $83.90 | $83.90 | $83.90 | $83.90 | $73.14 | 125 |
| 2015-10-19 | $85.00 | $85.00 | $85.00 | $85.00 | $74.10 | 29 |
| 2015-10-16 | $85.00 | $85.00 | $85.00 | $85.00 | $74.10 | 2 |
| 2015-10-15 | $85.00 | $85.00 | $85.00 | $85.00 | $74.10 | 207 |
| 2015-10-14 | $84.01 | $84.08 | $83.25 | $83.53 | $72.82 | 1,778 |
| 2015-10-13 | $83.43 | $83.95 | $83.43 | $83.95 | $73.18 | 544 |
| 2015-10-12 | $84.78 | $84.78 | $82.75 | $82.75 | $72.13 | 450 |
| 2015-10-09 | $82.00 | $82.00 | $82.00 | $82.00 | $71.48 | 89 |
| 2015-10-08 | $82.00 | $82.00 | $82.00 | $82.00 | $71.48 | 0 |
| 2015-10-07 | $82.00 | $82.00 | $82.00 | $82.00 | $71.48 | 128 |
| 2015-10-06 | $84.59 | $84.59 | $84.59 | $84.59 | $73.74 | 310 |
| 2015-10-05 | $80.50 | $84.59 | $78.81 | $84.59 | $73.74 | 4,214 |
| 2015-10-02 | $82.50 | $82.50 | $82.50 | $82.50 | $71.92 | 135 |
| 2015-10-01 | $81.00 | $82.28 | $81.00 | $82.00 | $71.48 | 1,491 |
| 2015-09-30 | $81.50 | $81.50 | $80.00 | $80.00 | $69.74 | 469 |
| 2015-09-29 | $80.20 | $80.25 | $80.20 | $80.25 | $69.95 | 2,091 |
| 2015-09-28 | $81.00 | $82.35 | $80.15 | $80.25 | $69.95 | 1,763 |
| 2015-09-25 | $80.00 | $80.00 | $80.00 | $80.00 | $69.74 | 534 |
| 2015-09-24 | $78.79 | $80.77 | $78.79 | $80.77 | $70.41 | 231 |
| 2015-09-23 | $81.29 | $81.79 | $80.48 | $80.48 | $70.16 | 757 |
| 2015-09-22 | $81.00 | $82.00 | $80.70 | $80.90 | $70.52 | 18,049 |
| 2015-09-21 | $81.01 | $82.00 | $81.01 | $81.33 | $70.90 | 3,430 |
| 2015-09-18 | $81.01 | $81.01 | $78.00 | $78.00 | $67.99 | 2,303 |
| 2015-09-17 | $81.01 | $81.01 | $81.01 | $81.01 | $70.62 | 258 |
| 2015-09-16 | $80.00 | $81.01 | $80.00 | $81.01 | $70.62 | 966 |
| 2015-09-15 | $81.70 | $81.70 | $81.00 | $81.01 | $70.62 | 564 |
| 2015-09-14 | $81.75 | $81.75 | $81.60 | $81.75 | $71.26 | 495 |
| 2015-09-11 | $81.96 | $81.96 | $81.96 | $81.96 | $71.45 | 321 |
| 2015-09-10 | $81.63 | $81.95 | $81.63 | $81.95 | $71.44 | 407 |
| 2015-09-09 | $80.00 | $81.96 | $80.00 | $80.00 | $69.74 | 715 |
| 2015-09-08 | $81.95 | $81.96 | $80.50 | $80.50 | $70.17 | 1,283 |
| 2015-09-04 | $81.50 | $82.72 | $81.50 | $82.69 | $72.08 | 1,246 |
| 2015-09-03 | $82.80 | $82.80 | $82.80 | $82.80 | $72.18 | 43 |
| 2015-09-02 | $82.80 | $82.80 | $82.80 | $82.80 | $72.18 | 303 |
| 2015-09-01 | $82.70 | $82.70 | $82.70 | $82.70 | $72.09 | 428 |
Amcon Distributing Company (DIT) News Headlines
Recent Amcon Distributing Company (DIT) News
Similar Companies to Amcon Distributing Company (DIT) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |