Hapag-Lloyd AG (HPGLY) Exchange: PINK
Data as of Aug. 20, 2025
$69.98 ($-0.89) -1.26%
Hapag-Lloyd AG - Daily Information
Click for more stock information on Hapag-Lloyd AG.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $70.42 |
| Previous Close | $69.98 |
| High | $70.42 |
| Low | $69.98 |
| Adjusted Open | $70.42 |
| Previous Adjusted Close | $69.98 |
| Adjusted High | $70.42 |
| Adjusted Low | $69.98 |
About Hapag-Lloyd AG (HPGLY)
Hapag-Lloyd Aktiengesellschaft ADR
Invest in Hapag-Lloyd AG (HPGLY)
Historical Stock Data for Hapag-Lloyd AG (HPGLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $70.42 | $70.42 | $69.98 | $69.98 | $69.98 | 914 |
| 2025-08-18 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | 1,410 |
| 2025-08-15 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 2 |
| 2025-08-14 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 73 |
| 2025-08-13 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 13 |
| 2025-08-12 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 11 |
| 2025-08-11 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 13 |
| 2025-08-08 | $74.90 | $74.90 | $74.79 | $74.79 | $74.79 | 269 |
| 2025-08-07 | $74.70 | $78.09 | $74.33 | $78.09 | $78.09 | 747 |
| 2025-08-06 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 17 |
| 2025-08-05 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 25 |
| 2025-08-04 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 75 |
| 2025-08-01 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 22 |
| 2025-07-31 | $73.77 | $73.77 | $73.37 | $73.37 | $73.37 | 737 |
| 2025-07-30 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 100 |
| 2025-07-29 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 34 |
| 2025-07-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 111 |
| 2025-07-25 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2025-07-24 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2025-07-23 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 236 |
| 2025-07-22 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 57 |
| 2025-07-21 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 132 |
| 2025-07-18 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 2 |
| 2025-07-17 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 6 |
| 2025-07-16 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 6 |
| 2025-07-15 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 9 |
| 2025-07-14 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 503 |
| 2025-07-11 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 33 |
| 2025-07-10 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 17 |
| 2025-07-09 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 120 |
| 2025-07-08 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 50 |
| 2025-07-07 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 501 |
| 2025-07-03 | $74.23 | $74.23 | $74.23 | $74.23 | $74.23 | 85 |
| 2025-07-02 | $74.23 | $74.23 | $74.23 | $74.23 | $74.23 | 189 |
| 2025-07-01 | $73.14 | $73.14 | $73.14 | $73.14 | $73.14 | 90 |
| 2025-06-30 | $73.14 | $73.14 | $73.14 | $73.14 | $73.14 | 215 |
| 2025-06-27 | $73.86 | $73.86 | $73.86 | $73.86 | $73.86 | 42 |
| 2025-06-26 | $73.86 | $73.86 | $73.86 | $73.86 | $73.86 | 550 |
| 2025-06-25 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 36 |
| 2025-06-24 | $73.60 | $75.00 | $73.60 | $74.50 | $74.50 | 2,811 |
| 2025-06-23 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 65 |
| 2025-06-20 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 118 |
| 2025-06-18 | $81.49 | $81.49 | $81.49 | $81.49 | $81.49 | 7,615 |
| 2025-06-17 | $81.49 | $81.49 | $81.49 | $81.49 | $81.49 | 1 |
| 2025-06-16 | $81.58 | $83.34 | $81.49 | $81.49 | $81.49 | 7,536 |
| 2025-06-13 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 17 |
| 2025-06-12 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 50 |
| 2025-06-11 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 141 |
| 2025-06-10 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 84 |
| 2025-06-09 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 16 |
| 2025-06-06 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 79 |
| 2025-06-05 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 14 |
| 2025-06-04 | $80.66 | $82.50 | $80.66 | $82.50 | $82.50 | 222 |
| 2025-06-03 | $86.51 | $86.51 | $86.51 | $86.51 | $86.51 | 26 |
| 2025-06-02 | $86.51 | $86.51 | $86.51 | $86.51 | $86.51 | 129 |
| 2025-05-30 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 111 |
| 2025-05-29 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 50 |
| 2025-05-28 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2025-05-27 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 50 |
| 2025-05-23 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 204 |
| 2025-05-22 | $92.40 | $92.40 | $92.40 | $92.40 | $92.40 | 38 |
| 2025-05-21 | $92.40 | $92.40 | $92.00 | $92.40 | $92.40 | 609 |
| 2025-05-20 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 2 |
| 2025-05-19 | $90.89 | $90.89 | $90.13 | $90.13 | $90.13 | 408 |
| 2025-05-16 | $94.27 | $94.27 | $94.27 | $94.27 | $94.27 | 115 |
| 2025-05-15 | $91.96 | $91.96 | $91.96 | $91.96 | $91.96 | 903 |
| 2025-05-14 | $90.00 | $93.27 | $90.00 | $91.96 | $91.96 | 1,688 |
| 2025-05-13 | $81.98 | $81.98 | $81.98 | $81.98 | $81.98 | 192 |
| 2025-05-12 | $79.94 | $80.00 | $79.94 | $80.00 | $80.00 | 379 |
| 2025-05-09 | $73.06 | $73.06 | $71.44 | $71.44 | $71.44 | 1,014 |
| 2025-05-08 | $73.45 | $73.45 | $73.45 | $73.45 | $73.45 | 122 |
| 2025-05-07 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 145 |
| 2025-05-06 | $77.62 | $77.62 | $77.62 | $77.62 | $77.62 | 0 |
| 2025-05-05 | $77.62 | $77.62 | $77.62 | $77.62 | $77.62 | 17 |
| 2025-05-02 | $77.62 | $77.62 | $77.62 | $77.62 | $73.24 | 2 |
| 2025-05-01 | $77.62 | $77.62 | $77.62 | $77.62 | $73.24 | 13 |
| 2025-04-30 | $77.62 | $77.62 | $77.62 | $77.62 | $73.24 | 220 |
| 2025-04-29 | $77.69 | $77.69 | $76.32 | $77.63 | $73.25 | 420 |
| 2025-04-28 | $79.21 | $79.21 | $79.21 | $79.21 | $74.74 | 0 |
| 2025-04-25 | $79.21 | $79.21 | $79.21 | $79.21 | $74.74 | 13 |
| 2025-04-24 | $77.59 | $79.21 | $77.59 | $79.21 | $74.74 | 414 |
| 2025-04-23 | $76.55 | $76.55 | $76.55 | $76.55 | $76.55 | 3,208 |
| 2025-04-22 | $76.58 | $76.58 | $76.58 | $76.58 | $76.58 | 273 |
| 2025-04-21 | $76.90 | $76.90 | $76.90 | $76.90 | $76.90 | 106 |
| 2025-04-17 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 4,681 |
| 2025-04-16 | $76.81 | $76.81 | $76.81 | $76.81 | $76.81 | 0 |
| 2025-04-15 | $76.30 | $76.81 | $76.30 | $76.81 | $76.81 | 1,604 |
| 2025-04-14 | $75.00 | $76.00 | $75.00 | $76.00 | $76.00 | 393 |
| 2025-04-11 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 167 |
| 2025-04-10 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 200 |
| 2025-04-09 | $64.20 | $68.66 | $64.20 | $65.10 | $65.10 | 7,403 |
| 2025-04-08 | $68.26 | $68.26 | $68.26 | $68.26 | $68.26 | 19 |
| 2025-04-07 | $66.00 | $68.26 | $66.00 | $68.26 | $68.26 | 718 |
| 2025-04-04 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 163 |
| 2025-04-03 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 180 |
| 2025-04-02 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 1 |
| 2025-04-01 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 4 |
| 2025-03-31 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 266 |
| 2025-03-28 | $79.57 | $79.90 | $79.57 | $79.90 | $79.90 | 230 |
| 2025-03-27 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 24 |
| 2025-03-26 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 93 |
| 2025-03-25 | $76.57 | $79.00 | $76.57 | $79.00 | $79.00 | 205 |
| 2025-03-24 | $72.85 | $76.93 | $72.85 | $76.93 | $76.93 | 474 |
| 2025-03-21 | $73.78 | $73.78 | $73.78 | $73.78 | $73.78 | 11 |
| 2025-03-20 | $72.61 | $73.78 | $72.61 | $73.78 | $73.78 | 461 |
| 2025-03-19 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 103 |
| 2025-03-18 | $76.19 | $76.19 | $76.19 | $76.19 | $76.19 | 0 |
| 2025-03-17 | $75.42 | $76.19 | $75.42 | $76.19 | $76.19 | 445 |
| 2025-03-14 | $75.51 | $75.77 | $75.51 | $75.72 | $75.72 | 1,357 |
| 2025-03-13 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 0 |
| 2025-03-12 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 65 |
| 2025-03-11 | $80.15 | $80.15 | $78.95 | $78.95 | $78.95 | 312 |
| 2025-03-10 | $81.47 | $81.47 | $81.46 | $81.46 | $81.46 | 1,138 |
| 2025-03-07 | $76.47 | $76.47 | $76.47 | $76.47 | $76.47 | 14 |
| 2025-03-06 | $76.47 | $76.47 | $76.47 | $76.47 | $76.47 | 0 |
| 2025-03-05 | $77.42 | $77.42 | $76.47 | $76.47 | $76.47 | 959 |
| 2025-03-04 | $78.99 | $78.99 | $78.99 | $78.99 | $78.99 | 26 |
| 2025-03-03 | $78.99 | $78.99 | $78.99 | $78.99 | $78.99 | 5 |
| 2025-02-28 | $78.99 | $78.99 | $78.99 | $78.99 | $78.99 | 0 |
| 2025-02-27 | $78.99 | $78.99 | $78.99 | $78.99 | $78.99 | 31 |
| 2025-02-26 | $78.99 | $78.99 | $78.99 | $78.99 | $78.99 | 106 |
| 2025-02-25 | $80.18 | $80.18 | $78.20 | $78.20 | $78.20 | 898 |
| 2025-02-24 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 90 |
| 2025-02-21 | $78.91 | $78.91 | $77.25 | $77.25 | $77.25 | 480 |
| 2025-02-20 | $78.90 | $78.90 | $78.90 | $78.90 | $78.90 | 2 |
| 2025-02-19 | $78.90 | $78.90 | $78.90 | $78.90 | $78.90 | 1 |
| 2025-02-18 | $78.90 | $78.90 | $78.90 | $78.90 | $78.90 | 115 |
| 2025-02-14 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 16 |
| 2025-02-13 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 127 |
| 2025-02-12 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 105 |
| 2025-02-11 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 96 |
| 2025-02-10 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 69 |
| 2025-02-07 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 235 |
| 2025-02-06 | $72.73 | $72.75 | $72.73 | $72.75 | $72.75 | 662 |
| 2025-02-05 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 30 |
| 2025-02-04 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 36 |
| 2025-02-03 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 136 |
| 2025-01-31 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 64 |
| 2025-01-30 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 551 |
| 2025-01-29 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 3 |
| 2025-01-28 | $71.00 | $71.00 | $69.92 | $69.92 | $69.92 | 368 |
| 2025-01-27 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 5 |
| 2025-01-24 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 128 |
| 2025-01-23 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 21 |
| 2025-01-22 | $69.80 | $70.50 | $69.53 | $70.50 | $70.50 | 898 |
| 2025-01-21 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 44 |
| 2025-01-17 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 174 |
| 2025-01-16 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 249 |
| 2025-01-15 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 42 |
| 2025-01-14 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 122 |
| 2025-01-13 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 43 |
| 2025-01-10 | $76.00 | $76.00 | $74.50 | $74.79 | $74.79 | 5,428 |
| 2025-01-08 | $81.79 | $81.79 | $81.79 | $81.79 | $81.79 | 9 |
| 2025-01-07 | $81.79 | $81.79 | $81.79 | $81.79 | $81.79 | 50 |
| 2025-01-06 | $81.79 | $81.79 | $81.79 | $81.79 | $81.79 | 32 |
| 2025-01-03 | $81.79 | $81.79 | $81.79 | $81.79 | $81.79 | 60 |
| 2025-01-02 | $81.79 | $81.79 | $81.79 | $81.79 | $81.79 | 188 |
| 2024-12-31 | $77.78 | $77.78 | $77.78 | $77.78 | $77.78 | 230 |
| 2024-12-30 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 228 |
| 2024-12-27 | $78.17 | $78.17 | $78.17 | $78.17 | $78.17 | 275 |
| 2024-12-26 | $82.36 | $82.36 | $82.36 | $82.36 | $82.36 | 236 |
| 2024-12-24 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 1 |
| 2024-12-23 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 2 |
| 2024-12-20 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 50 |
| 2024-12-19 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 89 |
| 2024-12-18 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 167 |
| 2024-12-17 | $81.84 | $81.84 | $81.84 | $81.84 | $81.84 | 37 |
| 2024-12-16 | $81.84 | $81.84 | $81.84 | $81.84 | $81.84 | 32 |
| 2024-12-13 | $81.20 | $81.84 | $81.20 | $81.84 | $81.84 | 430 |
| 2024-12-12 | $81.28 | $81.28 | $81.28 | $81.28 | $81.28 | 100 |
| 2024-12-11 | $82.58 | $83.51 | $82.58 | $83.51 | $83.51 | 406 |
| 2024-12-10 | $84.87 | $84.87 | $84.86 | $84.86 | $84.86 | 1,354 |
| 2024-12-09 | $84.99 | $84.99 | $84.99 | $84.99 | $84.99 | 179 |
| 2024-12-06 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 59 |
| 2024-12-05 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 115 |
| 2024-12-04 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 150 |
| 2024-12-03 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 18 |
| 2024-12-02 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 81 |
| 2024-11-29 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 151 |
| 2024-11-27 | $81.00 | $81.00 | $80.74 | $80.74 | $80.74 | 469 |
| 2024-11-26 | $85.14 | $85.14 | $85.14 | $85.14 | $85.14 | 87 |
| 2024-11-25 | $85.14 | $85.14 | $85.14 | $85.14 | $85.14 | 23 |
| 2024-11-22 | $85.14 | $85.14 | $85.14 | $85.14 | $85.14 | 307 |
| 2024-11-21 | $85.14 | $85.14 | $85.14 | $85.14 | $85.14 | 205 |
| 2024-11-20 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 4 |
| 2024-11-19 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 9 |
| 2024-11-18 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 226 |
| 2024-11-15 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 0 |
| 2024-11-14 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 51 |
| 2024-11-13 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 23 |
| 2024-11-12 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 102 |
| 2024-11-11 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 70 |
| 2024-11-08 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 402 |
| 2024-11-07 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 13 |
| 2024-11-06 | $81.81 | $81.81 | $81.80 | $81.80 | $81.80 | 602 |
| 2024-11-05 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 55 |
| 2024-11-04 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 133 |
| 2024-11-01 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 137 |
| 2024-10-31 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 1,200 |
| 2024-10-30 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 92 |
| 2024-10-29 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 32 |
| 2024-10-28 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 122 |
| 2024-10-25 | $93.00 | $93.20 | $92.16 | $92.97 | $92.97 | 19,941 |
| 2024-10-24 | $89.16 | $89.16 | $89.16 | $89.16 | $89.16 | 3 |
| 2024-10-23 | $89.16 | $89.16 | $89.16 | $89.16 | $89.16 | 22 |
| 2024-10-22 | $89.73 | $89.82 | $89.16 | $89.16 | $89.16 | 942 |
| 2024-10-21 | $88.00 | $89.76 | $88.00 | $88.84 | $88.84 | 5,110 |
| 2024-10-18 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 35 |
| 2024-10-17 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 38 |
| 2024-10-16 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 100 |
| 2024-10-15 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 5,013 |
| 2024-10-14 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 323 |
| 2024-10-11 | $79.71 | $79.71 | $78.20 | $78.20 | $78.20 | 655 |
| 2024-10-10 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 4,093 |
| 2024-10-09 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 259 |
| 2024-10-08 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 17 |
| 2024-10-07 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 402 |
| 2024-10-04 | $79.01 | $79.01 | $76.76 | $77.63 | $77.63 | 1,553 |
| 2024-10-03 | $91.00 | $91.70 | $91.00 | $91.70 | $91.70 | 4,135 |
| 2024-10-02 | $86.90 | $86.90 | $86.90 | $86.90 | $86.90 | 45 |
| 2024-10-01 | $85.94 | $87.90 | $84.26 | $86.90 | $86.90 | 8,129 |
| 2024-09-30 | $91.25 | $91.25 | $91.15 | $91.15 | $91.15 | 279 |
| 2024-09-27 | $91.15 | $91.15 | $91.15 | $91.15 | $91.15 | 28 |
| 2024-09-26 | $90.15 | $91.15 | $90.15 | $91.15 | $91.15 | 394 |
| 2024-09-25 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 111 |
| 2024-09-24 | $87.16 | $88.92 | $87.16 | $88.92 | $88.92 | 715 |
| 2024-09-23 | $84.52 | $84.52 | $84.52 | $84.52 | $84.52 | 117 |
| 2024-09-20 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 16 |
| 2024-09-19 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 247 |
| 2024-09-18 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 375 |
| 2024-09-17 | $77.27 | $77.27 | $77.27 | $77.27 | $77.27 | 153 |
| 2024-09-16 | $77.27 | $77.27 | $77.27 | $77.27 | $77.27 | 32 |
| 2024-09-13 | $77.27 | $77.27 | $77.27 | $77.27 | $77.27 | 9 |
| 2024-09-12 | $77.27 | $77.27 | $77.27 | $77.27 | $77.27 | 1 |
| 2024-09-11 | $77.27 | $77.27 | $77.27 | $77.27 | $77.27 | 155 |
| 2024-09-10 | $73.57 | $73.57 | $73.57 | $73.57 | $73.57 | 41 |
| 2024-09-09 | $74.19 | $74.19 | $73.57 | $73.57 | $73.57 | 342 |
| 2024-09-06 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 4,482 |
| 2024-09-05 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 24 |
| 2024-09-04 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 24 |
| 2024-09-03 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 420 |
| 2024-08-30 | $82.35 | $82.35 | $80.00 | $80.00 | $80.00 | 2,360 |
| 2024-08-29 | $81.59 | $81.59 | $81.59 | $81.59 | $81.59 | 137 |
| 2024-08-28 | $81.39 | $81.39 | $80.48 | $80.48 | $80.48 | 341 |
| 2024-08-27 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 14 |
| 2024-08-26 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 9 |
| 2024-08-23 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 905 |
| 2024-08-22 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 8 |
| 2024-08-21 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 365 |
| 2024-08-20 | $82.25 | $82.25 | $82.25 | $82.25 | $82.25 | 8 |
| 2024-08-19 | $80.97 | $82.25 | $80.97 | $82.25 | $82.25 | 824 |
| 2024-08-16 | $81.98 | $81.98 | $81.98 | $81.98 | $81.98 | 22 |
| 2024-08-15 | $81.98 | $81.98 | $81.98 | $81.98 | $81.98 | 306 |
| 2024-08-14 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 602 |
| 2024-08-13 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 0 |
| 2024-08-12 | $87.17 | $87.81 | $86.01 | $86.01 | $86.01 | 602 |
| 2024-08-09 | $85.79 | $85.79 | $85.79 | $85.79 | $85.79 | 180 |
| 2024-08-08 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 113 |
| 2024-08-07 | $83.97 | $83.97 | $83.97 | $83.97 | $83.97 | 1 |
| 2024-08-06 | $84.50 | $84.50 | $83.97 | $83.97 | $83.97 | 4,620 |
| 2024-08-05 | $87.17 | $87.17 | $82.14 | $87.02 | $87.02 | 806 |
| 2024-08-02 | $85.22 | $85.22 | $85.22 | $85.22 | $85.22 | 0 |
| 2024-08-01 | $85.22 | $85.22 | $85.22 | $85.22 | $85.22 | 14 |
| 2024-07-31 | $85.22 | $85.22 | $85.22 | $85.22 | $85.22 | 60 |
| 2024-07-30 | $84.90 | $86.40 | $84.90 | $85.22 | $85.22 | 1,258 |
| 2024-07-29 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 100 |
| 2024-07-26 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2024-07-25 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2024-07-24 | $85.00 | $85.00 | $84.00 | $84.00 | $84.00 | 5,128 |
| 2024-07-23 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 108 |
| 2024-07-22 | $85.58 | $85.58 | $85.00 | $85.00 | $85.00 | 1,109 |
| 2024-07-19 | $81.36 | $83.00 | $81.36 | $82.88 | $82.88 | 9,944 |
| 2024-07-18 | $83.15 | $84.88 | $83.15 | $84.88 | $84.88 | 521 |
| 2024-07-17 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 73 |
| 2024-07-16 | $82.77 | $82.77 | $82.42 | $82.50 | $82.50 | 648 |
| 2024-07-15 | $80.15 | $80.15 | $80.11 | $80.11 | $80.11 | 1,033 |
| 2024-07-12 | $83.97 | $83.97 | $81.01 | $81.05 | $81.05 | 5,378 |
| 2024-07-11 | $88.05 | $88.05 | $88.05 | $88.05 | $88.05 | 42 |
| 2024-07-10 | $88.05 | $88.05 | $88.05 | $88.05 | $88.05 | 225 |
| 2024-07-09 | $83.61 | $88.00 | $83.61 | $88.00 | $88.00 | 4,369 |
| 2024-07-08 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 188 |
| 2024-07-05 | $88.16 | $89.00 | $87.95 | $89.00 | $89.00 | 538 |
| 2024-07-03 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 369 |
| 2024-07-02 | $90.87 | $90.87 | $90.87 | $90.87 | $90.87 | 196 |
| 2024-07-01 | $92.63 | $92.63 | $90.87 | $90.87 | $90.87 | 998 |
| 2024-06-28 | $92.47 | $92.47 | $91.39 | $91.39 | $91.39 | 490 |
| 2024-06-27 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 132 |
| 2024-06-26 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 79 |
| 2024-06-25 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 67 |
| 2024-06-24 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 6 |
| 2024-06-21 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 150 |
| 2024-06-20 | $91.75 | $92.25 | $91.75 | $92.00 | $92.00 | 884 |
| 2024-06-18 | $92.24 | $92.24 | $92.24 | $92.24 | $92.24 | 8 |
| 2024-06-17 | $90.78 | $92.34 | $90.78 | $92.24 | $92.24 | 704 |
| 2024-06-14 | $89.06 | $89.06 | $89.06 | $89.06 | $89.06 | 133 |
| 2024-06-13 | $88.70 | $91.12 | $88.48 | $91.12 | $91.12 | 845 |
| 2024-06-12 | $90.67 | $90.67 | $90.23 | $90.23 | $90.23 | 315 |
| 2024-06-11 | $88.26 | $89.57 | $88.26 | $89.57 | $89.57 | 1,057 |
| 2024-06-10 | $96.00 | $96.16 | $95.98 | $95.98 | $95.98 | 917 |
| 2024-06-07 | $98.37 | $98.37 | $98.37 | $98.37 | $98.37 | 26 |
| 2024-06-06 | $98.37 | $98.37 | $98.37 | $98.37 | $98.37 | 254 |
| 2024-06-05 | $101.97 | $101.97 | $98.96 | $98.96 | $98.96 | 621 |
| 2024-06-04 | $102.49 | $102.49 | $100.15 | $100.20 | $100.20 | 1,829 |
| 2024-06-03 | $95.69 | $97.93 | $95.69 | $97.93 | $97.93 | 4,622 |
| 2024-05-31 | $96.11 | $96.11 | $94.43 | $94.43 | $94.43 | 1,087 |
| 2024-05-30 | $93.03 | $93.03 | $93.03 | $93.03 | $93.03 | 107 |
| 2024-05-29 | $93.80 | $93.81 | $93.03 | $93.03 | $93.03 | 424 |
| 2024-05-28 | $93.37 | $93.83 | $91.86 | $92.41 | $92.41 | 1,805 |
| 2024-05-24 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 380 |
| 2024-05-23 | $87.04 | $88.20 | $87.04 | $88.00 | $88.00 | 1,340 |
| 2024-05-22 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 446 |
| 2024-05-21 | $87.53 | $87.53 | $87.53 | $87.53 | $87.53 | 469 |
| 2024-05-20 | $86.45 | $86.45 | $86.45 | $86.45 | $86.45 | 34 |
| 2024-05-17 | $86.45 | $86.45 | $86.45 | $86.45 | $86.45 | 112 |
| 2024-05-16 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 315 |
| 2024-05-15 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 995 |
| 2024-05-14 | $87.96 | $87.96 | $87.96 | $87.96 | $87.96 | 221 |
| 2024-05-13 | $89.69 | $89.69 | $89.69 | $89.69 | $89.69 | 118 |
| 2024-05-10 | $88.76 | $89.69 | $88.25 | $89.69 | $89.69 | 1,965 |
| 2024-05-09 | $83.80 | $87.00 | $83.80 | $86.50 | $86.50 | 4,200 |
| 2024-05-08 | $76.80 | $77.10 | $76.80 | $77.10 | $77.10 | 996 |
| 2024-05-07 | $77.25 | $77.80 | $76.98 | $76.98 | $76.98 | 3,120 |
| 2024-05-06 | $78.59 | $78.59 | $78.59 | $78.59 | $78.59 | 265 |
| 2024-05-03 | $80.69 | $81.25 | $78.59 | $78.59 | $78.59 | 8,456 |
| 2024-05-02 | $85.00 | $85.00 | $80.77 | $81.27 | $81.27 | 5,856 |
| 2024-05-01 | $91.96 | $96.61 | $91.96 | $95.90 | $90.38 | 9,254 |
| 2024-04-30 | $89.20 | $91.36 | $89.20 | $91.36 | $86.10 | 535 |
| 2024-04-29 | $91.96 | $91.96 | $90.00 | $90.00 | $84.82 | 926 |
| 2024-04-26 | $92.00 | $92.59 | $90.50 | $90.50 | $85.29 | 2,244 |
| 2024-04-25 | $90.00 | $90.00 | $90.00 | $90.00 | $84.82 | 507 |
| 2024-04-24 | $88.91 | $88.91 | $88.91 | $88.91 | $83.79 | 236 |
| 2024-04-23 | $88.75 | $89.23 | $88.43 | $88.91 | $83.79 | 1,698 |
| 2024-04-22 | $82.72 | $83.61 | $82.51 | $83.61 | $78.80 | 665 |
| 2024-04-19 | $80.08 | $80.08 | $78.54 | $78.54 | $74.02 | 553 |
| 2024-04-18 | $76.25 | $76.25 | $76.25 | $76.25 | $71.86 | 7,960 |
| 2024-04-17 | $80.03 | $80.03 | $80.03 | $80.03 | $75.42 | 205 |
| 2024-04-16 | $79.00 | $79.00 | $79.00 | $79.00 | $74.45 | 496 |
| 2024-04-15 | $79.65 | $79.65 | $77.14 | $77.14 | $72.70 | 1,409 |
| 2024-04-12 | $79.96 | $80.00 | $78.90 | $78.90 | $78.90 | 970 |
| 2024-04-11 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 53 |
| 2024-04-10 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 294 |
| 2024-04-09 | $78.71 | $78.71 | $78.10 | $78.10 | $78.10 | 1,218 |
| 2024-04-08 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 287 |
| 2024-04-05 | $77.90 | $77.90 | $77.90 | $77.90 | $77.90 | 415 |
| 2024-04-04 | $75.00 | $77.90 | $75.00 | $76.47 | $76.47 | 2,134 |
| 2024-04-03 | $72.15 | $76.47 | $72.15 | $75.79 | $75.79 | 700 |
| 2024-04-02 | $75.24 | $75.79 | $75.24 | $75.79 | $75.79 | 700 |
| 2024-04-01 | $77.79 | $77.79 | $77.79 | $77.79 | $77.79 | 290 |
| 2024-03-28 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 668 |
| 2024-03-27 | $72.96 | $72.96 | $72.46 | $72.46 | $72.46 | 543 |
| 2024-03-26 | $67.70 | $70.02 | $67.70 | $70.02 | $70.02 | 873 |
| 2024-03-25 | $67.00 | $68.60 | $67.00 | $67.00 | $67.00 | 777 |
| 2024-03-22 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 283 |
| 2024-03-21 | $67.15 | $67.15 | $67.15 | $67.15 | $67.15 | 17 |
| 2024-03-20 | $65.25 | $67.15 | $65.25 | $67.15 | $67.15 | 1,257 |
| 2024-03-19 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 508 |
| 2024-03-18 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 606 |
| 2024-03-15 | $68.40 | $68.40 | $68.00 | $68.00 | $68.00 | 2,065 |
| 2024-03-14 | $71.22 | $71.22 | $62.00 | $62.45 | $62.45 | 6,471 |
| 2024-03-13 | $76.00 | $76.00 | $73.80 | $74.76 | $74.76 | 883 |
| 2024-03-12 | $74.00 | $74.00 | $73.16 | $73.16 | $73.16 | 2,150 |
| 2024-03-11 | $74.64 | $74.64 | $74.64 | $74.64 | $74.64 | 113 |
| 2024-03-08 | $75.00 | $75.00 | $74.64 | $74.64 | $74.64 | 1,595 |
| 2024-03-07 | $72.87 | $72.87 | $72.87 | $72.87 | $72.87 | 86 |
| 2024-03-06 | $72.00 | $72.87 | $72.00 | $72.87 | $72.87 | 462 |
| 2024-03-05 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 339 |
| 2024-03-04 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 462 |
| 2024-03-01 | $72.08 | $74.02 | $71.00 | $74.02 | $74.02 | 2,558 |
| 2024-02-29 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 117 |
| 2024-02-28 | $71.82 | $71.82 | $71.50 | $71.50 | $71.50 | 549 |
| 2024-02-27 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 107 |
| 2024-02-26 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 306 |
| 2024-02-23 | $73.00 | $73.99 | $73.00 | $73.99 | $73.99 | 444 |
| 2024-02-22 | $73.86 | $73.86 | $73.86 | $73.86 | $73.86 | 373 |
| 2024-02-21 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 1,605 |
| 2024-02-20 | $71.70 | $72.63 | $71.70 | $72.63 | $72.63 | 640 |
| 2024-02-16 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 1,529 |
| 2024-02-15 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 694 |
| 2024-02-14 | $70.14 | $70.14 | $70.12 | $70.12 | $70.12 | 280 |
| 2024-02-13 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 55 |
| 2024-02-12 | $70.40 | $72.00 | $70.40 | $72.00 | $72.00 | 369 |
| 2024-02-09 | $70.08 | $70.08 | $69.49 | $69.49 | $69.49 | 1,634 |
| 2024-02-08 | $68.50 | $70.20 | $68.50 | $69.15 | $69.15 | 7,352 |
| 2024-02-07 | $76.80 | $77.00 | $76.68 | $76.68 | $76.68 | 782 |
| 2024-02-06 | $76.78 | $76.83 | $76.19 | $76.79 | $76.79 | 1,063 |
| 2024-02-05 | $76.33 | $77.35 | $76.06 | $77.35 | $77.35 | 1,210 |
| 2024-02-02 | $74.00 | $74.20 | $73.31 | $73.31 | $73.31 | 1,046 |
| 2024-02-01 | $76.71 | $76.71 | $73.16 | $74.11 | $74.11 | 4,980 |
| 2024-01-31 | $76.41 | $76.41 | $76.41 | $76.41 | $76.41 | 130 |
| 2024-01-30 | $79.08 | $79.08 | $75.41 | $76.41 | $76.41 | 6,085 |
| 2024-01-29 | $83.37 | $85.02 | $83.37 | $85.02 | $85.02 | 2,434 |
| 2024-01-26 | $83.75 | $83.75 | $83.56 | $83.56 | $83.56 | 1,653 |
| 2024-01-25 | $85.01 | $85.01 | $82.94 | $82.94 | $82.94 | 2,152 |
| 2024-01-24 | $83.72 | $83.72 | $83.72 | $83.72 | $83.72 | 180 |
| 2024-01-23 | $83.00 | $83.72 | $83.00 | $83.72 | $83.72 | 2,764 |
| 2024-01-22 | $83.41 | $84.91 | $83.33 | $83.37 | $83.37 | 6,690 |
| 2024-01-19 | $81.90 | $83.89 | $81.90 | $83.89 | $83.89 | 2,257 |
| 2024-01-18 | $83.00 | $84.67 | $83.00 | $84.67 | $84.67 | 592 |
| 2024-01-17 | $86.32 | $86.32 | $84.39 | $85.49 | $85.49 | 3,241 |
| 2024-01-16 | $87.59 | $88.78 | $86.86 | $88.78 | $88.78 | 1,147 |
| 2024-01-12 | $87.98 | $87.98 | $86.10 | $87.85 | $87.85 | 8,004 |
| 2024-01-11 | $85.15 | $89.63 | $85.15 | $89.63 | $89.63 | 811 |
| 2024-01-10 | $82.66 | $84.09 | $82.66 | $84.09 | $84.09 | 1,643 |
| 2024-01-09 | $85.29 | $85.29 | $84.59 | $84.86 | $84.86 | 810 |
| 2024-01-08 | $87.17 | $87.25 | $84.06 | $85.20 | $85.20 | 4,972 |
| 2024-01-05 | $90.32 | $93.99 | $88.64 | $93.99 | $93.99 | 13,201 |
| 2024-01-04 | $90.00 | $94.50 | $90.00 | $93.09 | $93.09 | 5,592 |
| 2024-01-03 | $81.67 | $82.45 | $79.00 | $82.38 | $82.38 | 3,866 |
| 2024-01-02 | $78.53 | $78.53 | $78.32 | $78.33 | $78.33 | 1,988 |
| 2023-12-29 | $75.00 | $76.50 | $74.49 | $74.49 | $74.49 | 493 |
| 2023-12-28 | $75.00 | $75.00 | $72.20 | $74.50 | $74.50 | 946 |
| 2023-12-27 | $77.90 | $77.90 | $76.00 | $76.79 | $76.79 | 1,266 |
| 2023-12-26 | $80.02 | $80.56 | $78.40 | $79.00 | $79.00 | 10,315 |
| 2023-12-22 | $80.50 | $82.63 | $80.00 | $82.38 | $82.38 | 6,497 |
| 2023-12-21 | $79.79 | $81.09 | $78.00 | $79.81 | $79.81 | 4,417 |
| 2023-12-20 | $76.30 | $77.15 | $75.00 | $75.44 | $75.44 | 2,609 |
| 2023-12-19 | $74.00 | $74.00 | $72.82 | $74.00 | $74.00 | 1,903 |
| 2023-12-18 | $72.76 | $76.21 | $72.76 | $75.41 | $75.41 | 2,666 |
| 2023-12-15 | $64.90 | $69.55 | $64.90 | $68.88 | $68.88 | 5,457 |
| 2023-12-14 | $58.79 | $59.97 | $58.79 | $59.97 | $59.97 | 238 |
| 2023-12-13 | $56.34 | $56.35 | $56.34 | $56.35 | $56.35 | 821 |
| 2023-12-12 | $59.00 | $59.00 | $56.27 | $56.27 | $56.27 | 1,965 |
| 2023-12-11 | $58.06 | $58.06 | $57.94 | $57.94 | $57.94 | 1,976 |
| 2023-12-08 | $61.64 | $62.01 | $61.64 | $62.01 | $62.01 | 3,171 |
| 2023-12-07 | $61.97 | $61.97 | $58.90 | $58.90 | $58.90 | 351 |
| 2023-12-06 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 91 |
| 2023-12-05 | $60.00 | $61.59 | $60.00 | $61.56 | $61.56 | 502 |
| 2023-12-04 | $61.75 | $63.29 | $61.00 | $63.29 | $63.29 | 1,625 |
| 2023-12-01 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 92 |
| 2023-11-30 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 428 |
| 2023-11-29 | $65.45 | $65.45 | $65.45 | $65.45 | $65.45 | 240 |
| 2023-11-28 | $66.21 | $66.21 | $66.21 | $66.21 | $66.21 | 110 |
| 2023-11-27 | $67.15 | $67.15 | $66.21 | $66.21 | $66.21 | 3,082 |
| 2023-11-24 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
| 2023-11-22 | $63.09 | $63.10 | $63.09 | $63.10 | $63.10 | 256 |
| 2023-11-21 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 1,249 |
| 2023-11-20 | $68.08 | $68.08 | $68.08 | $68.08 | $68.08 | 56 |
| 2023-11-17 | $68.62 | $68.62 | $68.08 | $68.08 | $68.08 | 598 |
| 2023-11-16 | $65.08 | $65.08 | $65.00 | $65.00 | $65.00 | 997 |
| 2023-11-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 167 |
| 2023-11-14 | $67.32 | $68.00 | $67.32 | $68.00 | $68.00 | 2,485 |
| 2023-11-13 | $66.95 | $66.95 | $66.05 | $66.05 | $66.05 | 1,174 |
| 2023-11-10 | $67.61 | $67.61 | $67.61 | $67.61 | $67.61 | 3 |
| 2023-11-09 | $67.61 | $67.61 | $67.61 | $67.61 | $67.61 | 193 |
| 2023-11-08 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 1,142 |
| 2023-11-07 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 95 |
| 2023-11-06 | $62.78 | $62.78 | $61.60 | $62.69 | $62.69 | 1,510 |
| 2023-11-03 | $68.80 | $68.80 | $65.70 | $65.70 | $65.70 | 1,315 |
| 2023-11-02 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 12 |
| 2023-11-01 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 3,592 |
| 2023-10-31 | $70.30 | $70.41 | $70.30 | $70.41 | $70.41 | 427 |
| 2023-10-30 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 206 |
| 2023-10-27 | $79.00 | $79.00 | $76.91 | $76.91 | $76.91 | 685 |
| 2023-10-26 | $79.00 | $80.45 | $79.00 | $80.45 | $80.45 | 296 |
| 2023-10-25 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 134 |
| 2023-10-24 | $84.72 | $84.72 | $83.00 | $84.00 | $84.00 | 617 |
| 2023-10-23 | $86.77 | $86.77 | $86.77 | $86.77 | $86.77 | 945 |
| 2023-10-20 | $84.93 | $84.93 | $84.93 | $84.93 | $84.93 | 190 |
| 2023-10-19 | $84.93 | $84.93 | $84.93 | $84.93 | $84.93 | 546 |
| 2023-10-18 | $86.79 | $86.79 | $84.35 | $84.35 | $84.35 | 592 |
| 2023-10-17 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 123 |
| 2023-10-16 | $86.68 | $87.00 | $86.68 | $87.00 | $87.00 | 588 |
| 2023-10-13 | $87.47 | $87.47 | $87.47 | $87.47 | $87.47 | 172 |
| 2023-10-12 | $88.25 | $88.25 | $87.80 | $87.80 | $87.80 | 1,114 |
| 2023-10-11 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 36 |
| 2023-10-10 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 29 |
| 2023-10-09 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 214 |
| 2023-10-06 | $93.01 | $93.01 | $93.01 | $93.01 | $93.01 | 1 |
| 2023-10-05 | $93.01 | $93.01 | $93.01 | $93.01 | $93.01 | 1,378 |
| 2023-10-04 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 184 |
| 2023-10-03 | $91.77 | $91.77 | $91.77 | $91.77 | $91.77 | 57 |
| 2023-10-02 | $94.89 | $94.89 | $91.77 | $91.77 | $91.77 | 1,834 |
| 2023-09-29 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 3 |
| 2023-09-28 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 149 |
| 2023-09-27 | $91.27 | $91.27 | $91.27 | $91.27 | $91.27 | 3 |
| 2023-09-26 | $91.27 | $91.27 | $91.27 | $91.27 | $91.27 | 111 |
| 2023-09-25 | $91.90 | $93.67 | $91.90 | $92.18 | $92.18 | 3,419 |
| 2023-09-22 | $97.20 | $97.20 | $92.75 | $92.75 | $92.75 | 695 |
| 2023-09-21 | $102.61 | $102.61 | $102.61 | $102.61 | $102.61 | 199 |
| 2023-09-20 | $105.85 | $106.91 | $104.00 | $104.00 | $104.00 | 1,205 |
| 2023-09-19 | $99.47 | $99.47 | $99.47 | $99.47 | $99.47 | 47 |
| 2023-09-18 | $99.47 | $99.47 | $99.47 | $99.47 | $99.47 | 84 |
| 2023-09-15 | $99.47 | $99.47 | $99.47 | $99.47 | $99.47 | 195 |
| 2023-09-14 | $99.47 | $99.47 | $99.47 | $99.47 | $99.47 | 198 |
| 2023-09-13 | $100.07 | $100.07 | $100.07 | $100.07 | $100.07 | 110 |
| 2023-09-12 | $99.11 | $99.11 | $99.11 | $99.11 | $99.11 | 117 |
| 2023-09-11 | $98.40 | $98.40 | $98.30 | $98.40 | $98.40 | 527 |
| 2023-09-08 | $103.85 | $103.85 | $103.85 | $103.85 | $103.85 | 27 |
| 2023-09-07 | $103.85 | $103.85 | $103.85 | $103.85 | $103.85 | 560 |
| 2023-09-06 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 54 |
| 2023-09-05 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 38 |
| 2023-09-01 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 565 |
| 2023-08-31 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 25 |
| 2023-08-30 | $101.78 | $103.02 | $101.78 | $103.02 | $103.02 | 450 |
| 2023-08-29 | $101.75 | $101.75 | $101.75 | $101.75 | $101.75 | 140 |
| 2023-08-28 | $99.82 | $99.82 | $99.82 | $99.82 | $99.82 | 73 |
| 2023-08-25 | $99.82 | $99.82 | $99.82 | $99.82 | $99.82 | 49 |
| 2023-08-24 | $99.82 | $99.82 | $99.82 | $99.82 | $99.82 | 91 |
| 2023-08-23 | $99.82 | $99.82 | $99.82 | $99.82 | $99.82 | 144 |
| 2023-08-22 | $99.82 | $99.82 | $99.82 | $99.82 | $99.82 | 105 |
| 2023-08-21 | $101.71 | $101.71 | $101.71 | $101.71 | $101.71 | 545 |
| 2023-08-18 | $101.73 | $101.73 | $101.73 | $101.73 | $101.73 | 35 |
| 2023-08-17 | $101.73 | $101.73 | $101.73 | $101.73 | $101.73 | 134 |
| 2023-08-16 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 30 |
| 2023-08-15 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 803 |
| 2023-08-14 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 237 |
| 2023-08-11 | $100.45 | $100.45 | $100.45 | $100.45 | $100.45 | 86 |
| 2023-08-10 | $104.23 | $104.23 | $100.45 | $100.45 | $100.45 | 226 |
| 2023-08-09 | $106.95 | $108.23 | $106.95 | $108.10 | $108.10 | 1,271 |
| 2023-08-08 | $111.05 | $111.05 | $111.05 | $111.05 | $111.05 | 1 |
| 2023-08-07 | $111.05 | $111.05 | $111.05 | $111.05 | $111.05 | 9 |
| 2023-08-04 | $111.05 | $111.05 | $111.05 | $111.05 | $111.05 | 32 |
| 2023-08-03 | $111.05 | $111.05 | $111.05 | $111.05 | $111.05 | 0 |
| 2023-08-02 | $110.70 | $111.20 | $110.70 | $111.05 | $111.05 | 460 |
| 2023-08-01 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 201 |
| 2023-07-31 | $114.66 | $114.66 | $114.66 | $114.66 | $114.66 | 337 |
| 2023-07-28 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 54 |
| 2023-07-27 | $114.30 | $115.00 | $114.30 | $115.00 | $115.00 | 2,011 |
| 2023-07-26 | $113.17 | $113.17 | $113.17 | $113.17 | $113.17 | 170 |
| 2023-07-25 | $114.00 | $115.71 | $114.00 | $115.71 | $115.71 | 525 |
| 2023-07-24 | $115.56 | $117.63 | $115.53 | $117.61 | $117.61 | 1,867 |
| 2023-07-21 | $118.18 | $118.18 | $118.18 | $118.18 | $118.18 | 26 |
| 2023-07-20 | $129.34 | $129.34 | $116.07 | $118.18 | $118.18 | 882 |
| 2023-07-19 | $130.99 | $130.99 | $130.00 | $130.60 | $130.60 | 2,611 |
| 2023-07-18 | $129.20 | $133.53 | $129.20 | $131.58 | $131.58 | 502 |
| 2023-07-17 | $130.95 | $130.95 | $130.95 | $130.95 | $130.95 | 481 |
| 2023-07-14 | $131.04 | $131.83 | $127.23 | $131.83 | $131.83 | 1,930 |
| 2023-07-13 | $124.01 | $128.50 | $122.94 | $128.50 | $128.50 | 1,466 |
| 2023-07-12 | $124.42 | $124.42 | $124.42 | $124.42 | $124.42 | 187 |
| 2023-07-11 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 105 |
| 2023-07-10 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 10 |
| 2023-07-07 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 111 |
| 2023-07-06 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 169 |
| 2023-07-05 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 188 |
| 2023-07-03 | $107.63 | $107.63 | $107.63 | $107.63 | $107.63 | 1,879 |
| 2023-06-30 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 6 |
| 2023-06-29 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 3 |
| 2023-06-28 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 35 |
| 2023-06-27 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 40 |
| 2023-06-26 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 1,020 |
| 2023-06-23 | $103.05 | $103.05 | $102.75 | $102.75 | $102.75 | 324 |
| 2023-06-22 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 344 |
| 2023-06-21 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 216 |
| 2023-06-20 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 111 |
| 2023-06-16 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 52 |
| 2023-06-15 | $106.00 | $106.00 | $105.50 | $105.50 | $105.50 | 448 |
| 2023-06-14 | $106.67 | $108.25 | $106.67 | $108.25 | $108.25 | 262 |
| 2023-06-13 | $101.66 | $101.66 | $101.66 | $101.66 | $101.66 | 174 |
| 2023-06-12 | $101.66 | $101.66 | $101.66 | $101.66 | $101.66 | 47 |
| 2023-06-09 | $101.66 | $101.66 | $101.66 | $101.66 | $101.66 | 283 |
| 2023-06-08 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 191 |
| 2023-06-07 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
| 2023-06-06 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 42 |
| 2023-06-05 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 215 |
| 2023-06-02 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 37 |
| 2023-06-01 | $97.82 | $97.82 | $97.25 | $97.25 | $97.25 | 436 |
| 2023-05-31 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 122 |
| 2023-05-30 | $101.00 | $101.00 | $100.00 | $100.00 | $100.00 | 443 |
| 2023-05-26 | $99.04 | $101.99 | $99.04 | $101.99 | $101.99 | 1,583 |
| 2023-05-25 | $98.15 | $98.15 | $98.15 | $98.15 | $98.15 | 58 |
| 2023-05-24 | $102.70 | $102.70 | $98.15 | $98.15 | $98.15 | 597 |
| 2023-05-23 | $103.07 | $103.07 | $103.07 | $103.07 | $103.07 | 309 |
| 2023-05-22 | $105.35 | $105.35 | $104.94 | $104.94 | $104.94 | 1,254 |
| 2023-05-19 | $98.65 | $98.65 | $98.65 | $98.65 | $98.65 | 1,114 |
| 2023-05-18 | $103.43 | $103.43 | $103.43 | $103.43 | $103.43 | 501 |
| 2023-05-17 | $105.65 | $105.65 | $105.65 | $105.65 | $105.65 | 235 |
| 2023-05-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 296 |
| 2023-05-15 | $99.99 | $101.00 | $99.99 | $100.55 | $100.55 | 1,388 |
| 2023-05-12 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 245 |
| 2023-05-11 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 78 |
| 2023-05-10 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 527 |
| 2023-05-09 | $110.35 | $110.35 | $105.28 | $106.72 | $106.72 | 435 |
| 2023-05-08 | $110.84 | $110.84 | $110.84 | $110.84 | $110.84 | 737 |
| 2023-05-05 | $111.83 | $111.83 | $111.83 | $111.83 | $111.83 | 164 |
| 2023-05-04 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 537 |
| 2023-05-03 | $153.00 | $153.00 | $144.52 | $153.00 | $115.71 | 2,373 |
| 2023-05-02 | $157.65 | $159.00 | $157.65 | $159.00 | $120.25 | 796 |
| 2023-05-01 | $157.90 | $157.90 | $157.90 | $157.90 | $119.41 | 174 |
| 2023-04-28 | $154.10 | $154.20 | $153.75 | $153.75 | $116.27 | 655 |
| 2023-04-27 | $169.80 | $169.80 | $169.00 | $169.00 | $127.81 | 1,076 |
| 2023-04-26 | $171.00 | $171.00 | $169.10 | $171.00 | $129.32 | 609 |
| 2023-04-25 | $181.00 | $181.00 | $181.00 | $181.00 | $136.88 | 449 |
| 2023-04-24 | $169.35 | $169.35 | $169.35 | $169.35 | $128.07 | 222 |
| 2023-04-21 | $169.35 | $169.35 | $169.35 | $169.35 | $128.07 | 277 |
| 2023-04-20 | $175.00 | $175.00 | $172.00 | $172.00 | $130.08 | 1,018 |
| 2023-04-19 | $178.25 | $181.50 | $173.29 | $180.26 | $136.32 | 2,355 |
| 2023-04-18 | $197.60 | $197.60 | $197.60 | $197.60 | $149.44 | 170 |
| 2023-04-17 | $189.00 | $190.42 | $188.66 | $190.42 | $144.01 | 457 |
| 2023-04-14 | $179.30 | $180.54 | $179.30 | $180.54 | $180.54 | 2,890 |
| 2023-04-13 | $168.83 | $171.26 | $168.83 | $171.26 | $171.26 | 357 |
| 2023-04-12 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 106 |
| 2023-04-11 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 30 |
| 2023-04-10 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 42 |
| 2023-04-06 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 49 |
| 2023-04-05 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 75 |
| 2023-04-04 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 103 |
| 2023-04-03 | $164.34 | $164.34 | $164.34 | $164.34 | $164.34 | 148 |
| 2023-03-31 | $166.47 | $166.47 | $166.47 | $166.47 | $166.47 | 113 |
| 2023-03-30 | $165.25 | $165.27 | $165.25 | $165.27 | $165.27 | 417 |
| 2023-03-29 | $162.37 | $162.37 | $162.37 | $162.37 | $162.37 | 38 |
| 2023-03-28 | $162.37 | $162.37 | $162.37 | $162.37 | $162.37 | 1,080 |
| 2023-03-27 | $164.53 | $164.53 | $164.53 | $164.53 | $164.53 | 141 |
| 2023-03-24 | $164.53 | $164.53 | $164.53 | $164.53 | $164.53 | 28 |
| 2023-03-23 | $164.53 | $164.53 | $164.53 | $164.53 | $164.53 | 85 |
| 2023-03-22 | $164.53 | $164.53 | $164.53 | $164.53 | $164.53 | 111 |
| 2023-03-21 | $159.75 | $162.00 | $159.75 | $162.00 | $162.00 | 325 |
| 2023-03-20 | $157.26 | $157.26 | $157.26 | $157.26 | $157.26 | 25 |
| 2023-03-17 | $157.26 | $157.26 | $157.26 | $157.26 | $157.26 | 6 |
| 2023-03-16 | $155.89 | $158.06 | $155.89 | $157.26 | $157.26 | 419 |
| 2023-03-15 | $153.35 | $153.35 | $153.35 | $153.35 | $153.35 | 183 |
| 2023-03-14 | $158.44 | $158.44 | $158.44 | $158.44 | $158.44 | 523 |
| 2023-03-13 | $160.90 | $160.90 | $160.90 | $160.90 | $160.90 | 165 |
| 2023-03-10 | $159.30 | $159.30 | $159.30 | $159.30 | $159.30 | 385 |
| 2023-03-09 | $153.72 | $153.72 | $153.72 | $153.72 | $153.72 | 2 |
| 2023-03-08 | $153.72 | $153.72 | $153.72 | $153.72 | $153.72 | 3 |
| 2023-03-07 | $155.58 | $155.58 | $153.30 | $153.72 | $153.72 | 6,925 |
| 2023-03-06 | $155.74 | $161.28 | $155.74 | $157.29 | $157.29 | 708 |
| 2023-03-03 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 187 |
| 2023-03-02 | $150.71 | $150.71 | $150.71 | $150.71 | $150.71 | 56 |
| 2023-03-01 | $150.04 | $150.71 | $150.04 | $150.71 | $150.71 | 321 |
| 2023-02-28 | $139.70 | $139.70 | $139.70 | $139.70 | $139.70 | 0 |
| 2023-02-27 | $139.70 | $139.70 | $139.70 | $139.70 | $139.70 | 56 |
| 2023-02-24 | $138.00 | $139.70 | $138.00 | $139.70 | $139.70 | 1,511 |
| 2023-02-23 | $145.35 | $150.00 | $142.28 | $142.42 | $142.42 | 955 |
| 2023-02-22 | $150.50 | $150.54 | $150.50 | $150.54 | $150.54 | 205 |
| 2023-02-21 | $153.19 | $153.88 | $153.00 | $153.00 | $153.00 | 657 |
| 2023-02-17 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 301 |
| 2023-02-16 | $146.45 | $147.56 | $146.45 | $146.50 | $146.50 | 477 |
| 2023-02-15 | $143.06 | $143.06 | $143.06 | $143.06 | $143.06 | 229 |
| 2023-02-14 | $138.59 | $140.71 | $138.59 | $138.91 | $138.91 | 887 |
| 2023-02-13 | $139.20 | $139.20 | $139.20 | $139.20 | $139.20 | 183 |
| 2023-02-10 | $140.55 | $142.03 | $138.00 | $138.00 | $138.00 | 676 |
| 2023-02-09 | $146.50 | $146.86 | $143.33 | $143.61 | $143.61 | 1,792 |
| 2023-02-08 | $133.25 | $133.25 | $133.25 | $133.25 | $133.25 | 276 |
| 2023-02-07 | $117.45 | $120.57 | $117.45 | $120.57 | $120.57 | 481 |
| 2023-02-06 | $119.34 | $119.34 | $119.34 | $119.34 | $119.34 | 12 |
| 2023-02-03 | $119.34 | $119.34 | $119.34 | $119.34 | $119.34 | 320 |
| 2023-02-02 | $116.99 | $120.00 | $116.99 | $120.00 | $120.00 | 436 |
| 2023-02-01 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 13 |
| 2023-01-31 | $109.28 | $110.40 | $109.28 | $110.40 | $110.40 | 220 |
| 2023-01-30 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 20 |
| 2023-01-27 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2023-01-26 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 120 |
| 2023-01-25 | $114.35 | $114.35 | $114.35 | $114.35 | $114.35 | 62 |
| 2023-01-24 | $114.35 | $114.35 | $114.35 | $114.35 | $114.35 | 0 |
| 2023-01-23 | $114.35 | $114.35 | $114.35 | $114.35 | $114.35 | 11 |
| 2023-01-20 | $114.35 | $114.35 | $114.35 | $114.35 | $114.35 | 180 |
| 2023-01-19 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 127 |
| 2023-01-18 | $117.00 | $117.00 | $114.00 | $114.00 | $114.00 | 1,245 |
| 2023-01-17 | $122.86 | $122.86 | $122.86 | $122.86 | $122.86 | 274 |
| 2023-01-13 | $103.80 | $106.49 | $103.80 | $105.50 | $105.50 | 603 |
| 2023-01-12 | $101.50 | $105.54 | $101.50 | $105.54 | $105.54 | 1,600 |
| 2023-01-11 | $102.65 | $102.65 | $102.65 | $102.65 | $102.65 | 252 |
| 2023-01-10 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 905 |
| 2023-01-09 | $102.65 | $102.65 | $102.65 | $102.65 | $102.65 | 196 |
| 2023-01-06 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 31 |
| 2023-01-05 | $96.01 | $96.23 | $96.01 | $96.23 | $96.23 | 1,162 |
| 2023-01-04 | $101.78 | $101.78 | $101.78 | $101.78 | $101.78 | 377 |
| 2023-01-03 | $98.05 | $101.78 | $98.05 | $101.78 | $101.78 | 300 |
| 2022-12-30 | $98.03 | $98.03 | $98.03 | $98.03 | $98.03 | 172 |
| 2022-12-29 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 1 |
| 2022-12-28 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 105 |
| 2022-12-27 | $99.13 | $99.13 | $99.13 | $99.13 | $99.13 | 37 |
| 2022-12-23 | $99.13 | $99.13 | $99.13 | $99.13 | $99.13 | 19 |
| 2022-12-22 | $99.13 | $99.13 | $99.13 | $99.13 | $99.13 | 2 |
| 2022-12-21 | $99.13 | $99.13 | $99.13 | $99.13 | $99.13 | 40 |
| 2022-12-20 | $99.13 | $99.13 | $99.13 | $99.13 | $99.13 | 0 |
| 2022-12-19 | $99.13 | $99.13 | $99.13 | $99.13 | $99.13 | 10 |
| 2022-12-16 | $102.90 | $102.90 | $99.13 | $99.13 | $99.13 | 1,402 |
| 2022-12-15 | $99.80 | $100.81 | $99.80 | $100.81 | $100.81 | 939 |
| 2022-12-14 | $101.91 | $101.91 | $100.49 | $100.49 | $100.49 | 1,300 |
| 2022-12-13 | $102.10 | $102.20 | $100.75 | $100.86 | $100.86 | 2,350 |
| 2022-12-12 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 29 |
| 2022-12-09 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 56 |
| 2022-12-08 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 2 |
| 2022-12-07 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 113 |
| 2022-12-06 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 157 |
| 2022-12-05 | $102.83 | $102.83 | $102.83 | $102.83 | $102.83 | 736 |
| 2022-12-02 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 242 |
| 2022-12-01 | $105.81 | $107.23 | $105.81 | $107.23 | $107.23 | 414 |
| 2022-11-30 | $106.24 | $110.07 | $106.24 | $110.07 | $110.07 | 638 |
| 2022-11-29 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 10 |
| 2022-11-28 | $104.60 | $107.00 | $103.04 | $107.00 | $107.00 | 434 |
| 2022-11-25 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 432 |
| 2022-11-23 | $96.51 | $96.51 | $96.51 | $96.51 | $96.51 | 271 |
| 2022-11-22 | $96.51 | $96.51 | $96.51 | $96.51 | $96.51 | 0 |
| 2022-11-21 | $96.51 | $96.51 | $96.51 | $96.51 | $96.51 | 215 |
| 2022-11-18 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 375 |
| 2022-11-17 | $97.80 | $97.80 | $97.80 | $97.80 | $97.80 | 0 |
| 2022-11-16 | $97.90 | $97.90 | $97.80 | $97.80 | $97.80 | 273 |
| 2022-11-15 | $100.10 | $100.10 | $100.10 | $100.10 | $100.10 | 255 |
| 2022-11-14 | $98.33 | $98.33 | $98.33 | $98.33 | $98.33 | 18 |
| 2022-11-11 | $94.00 | $98.33 | $93.53 | $98.33 | $98.33 | 2,732 |
| 2022-11-10 | $84.40 | $84.40 | $84.40 | $84.40 | $84.40 | 4 |
| 2022-11-09 | $85.20 | $85.20 | $84.40 | $84.40 | $84.40 | 712 |
| 2022-11-08 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 1 |
| 2022-11-07 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 98 |
| 2022-11-04 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 73 |
| 2022-11-03 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 60 |
| 2022-11-02 | $86.05 | $87.00 | $84.30 | $84.30 | $84.30 | 407 |
| 2022-11-01 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 1,075 |
| 2022-10-31 | $91.10 | $91.10 | $91.00 | $91.00 | $91.00 | 2,300 |
| 2022-10-28 | $87.66 | $87.66 | $87.66 | $87.66 | $87.66 | 376 |
| 2022-10-27 | $94.58 | $94.58 | $94.58 | $94.58 | $94.58 | 629 |
| 2022-10-26 | $96.19 | $96.19 | $96.19 | $96.19 | $96.19 | 27 |
| 2022-10-25 | $96.19 | $96.19 | $96.19 | $96.19 | $96.19 | 1 |
| 2022-10-24 | $96.19 | $96.19 | $96.19 | $96.19 | $96.19 | 239 |
| 2022-10-21 | $91.45 | $91.56 | $91.45 | $91.55 | $91.55 | 560 |
| 2022-10-20 | $92.50 | $92.50 | $92.50 | $92.50 | $92.50 | 20 |
| 2022-10-19 | $92.50 | $92.50 | $92.50 | $92.50 | $92.50 | 126 |
| 2022-10-18 | $94.50 | $94.50 | $94.50 | $94.50 | $94.50 | 113 |
| 2022-10-17 | $93.29 | $93.29 | $93.29 | $93.29 | $93.29 | 152 |
| 2022-10-14 | $90.82 | $91.46 | $90.82 | $91.46 | $91.46 | 330 |
| 2022-10-13 | $85.70 | $85.70 | $85.70 | $85.70 | $85.70 | 244 |
| 2022-10-12 | $88.05 | $88.05 | $88.05 | $88.05 | $88.05 | 104 |
| 2022-10-11 | $88.05 | $88.05 | $88.05 | $88.05 | $88.05 | 129 |
| 2022-10-10 | $88.05 | $88.05 | $88.05 | $88.05 | $88.05 | 177 |
| 2022-10-07 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 0 |
| 2022-10-06 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 301 |
| 2022-10-05 | $97.98 | $97.98 | $97.98 | $97.98 | $97.98 | 174 |
| 2022-10-04 | $97.34 | $97.98 | $97.34 | $97.98 | $97.98 | 631 |
| 2022-10-03 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 21 |
| 2022-09-30 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 53 |
| 2022-09-29 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 136 |
| 2022-09-28 | $86.54 | $86.54 | $86.54 | $86.54 | $86.54 | 107 |
| 2022-09-27 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 5 |
| 2022-09-26 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 114 |
| 2022-09-23 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 147 |
| 2022-09-22 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 319 |
| 2022-09-21 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 223 |
| 2022-09-20 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 9 |
| 2022-09-19 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 248 |
| 2022-09-16 | $93.21 | $93.54 | $93.21 | $93.54 | $93.54 | 1,338 |
| 2022-09-15 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 126 |
| 2022-09-14 | $104.12 | $104.12 | $103.95 | $104.03 | $104.03 | 1,507 |
| 2022-09-13 | $104.13 | $104.29 | $104.13 | $104.29 | $104.29 | 245 |
| 2022-09-12 | $109.27 | $111.40 | $109.27 | $111.40 | $111.40 | 424 |
| 2022-09-09 | $104.64 | $104.64 | $104.64 | $104.64 | $104.64 | 0 |
| 2022-09-08 | $106.86 | $106.86 | $104.64 | $104.64 | $104.64 | 695 |
| 2022-09-07 | $102.54 | $106.24 | $102.54 | $106.24 | $106.24 | 649 |
| 2022-09-06 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 422 |
| 2022-09-02 | $119.52 | $119.52 | $119.52 | $119.52 | $119.52 | 184 |
| 2022-09-01 | $117.68 | $117.68 | $117.68 | $117.68 | $117.68 | 1,689 |
| 2022-08-31 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 132 |
| 2022-08-30 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 68 |
| 2022-08-29 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 68 |
| 2022-08-26 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 1 |
| 2022-08-25 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 122 |
| 2022-08-24 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 38 |
| 2022-08-23 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 30 |
| 2022-08-22 | $146.25 | $146.25 | $142.52 | $145.52 | $145.52 | 2,175 |
| 2022-08-19 | $153.14 | $153.14 | $153.14 | $153.14 | $153.14 | 14 |
| 2022-08-18 | $153.14 | $153.14 | $153.14 | $153.14 | $153.14 | 43 |
| 2022-08-17 | $153.14 | $153.14 | $153.14 | $153.14 | $153.14 | 5 |
| 2022-08-16 | $153.14 | $153.14 | $153.14 | $153.14 | $153.14 | 159 |
| 2022-08-15 | $157.95 | $157.95 | $153.14 | $153.14 | $153.14 | 300 |
| 2022-08-12 | $170.03 | $170.03 | $170.03 | $170.03 | $170.03 | 72 |
| 2022-08-11 | $170.03 | $170.03 | $170.03 | $170.03 | $170.03 | 78 |
| 2022-08-10 | $170.03 | $170.03 | $170.03 | $170.03 | $170.03 | 0 |
| 2022-08-09 | $170.03 | $170.03 | $170.03 | $170.03 | $170.03 | 85 |
| 2022-08-08 | $170.03 | $170.03 | $170.03 | $170.03 | $170.03 | 272 |
| 2022-08-05 | $178.07 | $178.07 | $178.07 | $178.07 | $178.07 | 723 |
| 2022-08-04 | $180.96 | $180.96 | $180.96 | $180.96 | $180.96 | 58 |
| 2022-08-03 | $180.96 | $180.96 | $180.96 | $180.96 | $180.96 | 35 |
| 2022-08-02 | $180.96 | $180.96 | $180.96 | $180.96 | $180.96 | 181 |
| 2022-08-01 | $170.22 | $170.22 | $170.22 | $170.22 | $170.22 | 70 |
| 2022-07-29 | $169.00 | $170.22 | $169.00 | $170.22 | $170.22 | 355 |
| 2022-07-28 | $147.70 | $147.70 | $147.70 | $147.70 | $147.70 | 32 |
| 2022-07-27 | $147.70 | $147.70 | $147.70 | $147.70 | $147.70 | 51 |
| 2022-07-26 | $147.70 | $147.70 | $147.70 | $147.70 | $147.70 | 91 |
| 2022-07-25 | $147.70 | $147.70 | $147.70 | $147.70 | $147.70 | 105 |
| 2022-07-22 | $141.98 | $141.98 | $141.98 | $141.98 | $141.98 | 96 |
| 2022-07-21 | $141.98 | $141.98 | $141.98 | $141.98 | $141.98 | 11 |
| 2022-07-20 | $141.98 | $141.98 | $141.98 | $141.98 | $141.98 | 1 |
| 2022-07-19 | $140.91 | $141.98 | $140.91 | $141.98 | $141.98 | 337 |
| 2022-07-18 | $131.74 | $131.74 | $131.74 | $131.74 | $131.74 | 6 |
| 2022-07-15 | $130.48 | $132.53 | $130.48 | $131.74 | $131.74 | 2,469 |
| 2022-07-14 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 0 |
| 2022-07-13 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 62 |
| 2022-07-12 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 84 |
| 2022-07-11 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 175 |
| 2022-07-08 | $141.55 | $141.55 | $141.55 | $141.55 | $141.55 | 332 |
| 2022-07-07 | $129.70 | $129.70 | $129.70 | $129.70 | $129.70 | 26 |
| 2022-07-06 | $129.70 | $129.70 | $129.70 | $129.70 | $129.70 | 81 |
| 2022-07-05 | $129.70 | $129.70 | $129.70 | $129.70 | $129.70 | 130 |
| 2022-07-01 | $129.70 | $129.70 | $129.70 | $129.70 | $129.70 | 1 |
| 2022-06-30 | $129.70 | $129.70 | $129.70 | $129.70 | $129.70 | 213 |
| 2022-06-29 | $131.73 | $132.87 | $130.59 | $130.59 | $130.59 | 938 |
| 2022-06-28 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 10 |
| 2022-06-27 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 44 |
| 2022-06-24 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 38 |
| 2022-06-23 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 230 |
| 2022-06-22 | $140.92 | $140.92 | $140.92 | $140.92 | $140.92 | 286 |
| 2022-06-21 | $141.31 | $142.71 | $140.28 | $140.64 | $140.64 | 2,224 |
| 2022-06-17 | $136.20 | $136.20 | $132.19 | $132.19 | $132.19 | 1,858 |
| 2022-06-16 | $141.41 | $141.41 | $141.41 | $141.41 | $141.41 | 30 |
| 2022-06-15 | $143.65 | $143.65 | $141.41 | $141.41 | $141.41 | 1,227 |
| 2022-06-14 | $146.00 | $146.00 | $143.55 | $143.60 | $143.60 | 742 |
| 2022-06-13 | $146.33 | $149.02 | $146.33 | $149.02 | $149.02 | 2,035 |
| 2022-06-10 | $156.06 | $156.06 | $156.06 | $156.06 | $156.06 | 262 |
| 2022-06-09 | $173.80 | $173.80 | $173.80 | $173.80 | $173.80 | 11 |
| 2022-06-08 | $177.25 | $177.25 | $173.80 | $173.80 | $173.80 | 420 |
| 2022-06-07 | $186.50 | $194.30 | $186.50 | $194.30 | $194.30 | 518 |
| 2022-06-06 | $191.00 | $191.00 | $191.00 | $191.00 | $191.00 | 118 |
| 2022-06-03 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 58 |
| 2022-06-02 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 121 |
| 2022-06-01 | $196.65 | $196.65 | $196.65 | $196.65 | $196.65 | 130 |
| 2022-05-31 | $193.89 | $196.65 | $193.89 | $196.65 | $196.65 | 439 |
| 2022-05-27 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 879 |
| 2022-05-26 | $216.88 | $216.88 | $213.64 | $213.64 | $213.64 | 266 |
| 2022-05-25 | $237.85 | $237.85 | $237.85 | $237.85 | $219.12 | 143 |
| 2022-05-24 | $237.85 | $237.85 | $237.85 | $237.85 | $219.12 | 150 |
| 2022-05-23 | $237.87 | $237.87 | $237.87 | $237.87 | $219.14 | 375 |
| 2022-05-20 | $225.10 | $225.10 | $225.10 | $225.10 | $207.37 | 202 |
| 2022-05-19 | $225.00 | $225.10 | $225.00 | $225.10 | $207.37 | 1,879 |
| 2022-05-18 | $237.00 | $237.00 | $237.00 | $237.00 | $218.33 | 349 |
| 2022-05-17 | $223.61 | $223.61 | $223.61 | $223.61 | $206.00 | 279 |
| 2022-05-16 | $221.00 | $223.90 | $221.00 | $223.61 | $206.00 | 2,559 |
| 2022-05-13 | $211.60 | $211.60 | $211.60 | $211.60 | $194.94 | 179 |
| 2022-05-12 | $220.00 | $220.00 | $220.00 | $220.00 | $202.67 | 423 |
| 2022-05-11 | $202.85 | $202.85 | $202.85 | $202.85 | $186.87 | 71 |
| 2022-05-10 | $202.85 | $202.85 | $202.85 | $202.85 | $186.87 | 1,246 |
| 2022-05-09 | $202.85 | $202.85 | $202.85 | $202.85 | $186.87 | 331 |
| 2022-05-06 | $207.25 | $207.25 | $207.25 | $207.25 | $190.93 | 54 |
| 2022-05-05 | $207.25 | $207.25 | $207.25 | $207.25 | $190.93 | 117 |
| 2022-05-04 | $207.25 | $207.25 | $207.25 | $207.25 | $190.93 | 56 |
| 2022-05-03 | $207.25 | $207.25 | $207.25 | $207.25 | $190.93 | 318 |
| 2022-05-02 | $203.00 | $205.67 | $201.70 | $205.67 | $189.47 | 621 |
| 2022-04-29 | $197.80 | $201.50 | $197.50 | $200.90 | $185.08 | 681 |
| 2022-04-28 | $177.25 | $177.25 | $177.25 | $177.25 | $163.29 | 514 |
| 2022-04-27 | $171.96 | $171.96 | $171.96 | $171.96 | $158.42 | 12 |
| 2022-04-26 | $165.00 | $165.00 | $165.00 | $165.00 | $152.01 | 278 |
| 2022-04-25 | $167.55 | $167.55 | $165.00 | $165.00 | $152.01 | 278 |
| 2022-04-22 | $184.05 | $184.05 | $184.05 | $184.05 | $169.55 | 80 |
| 2022-04-21 | $184.05 | $184.05 | $184.05 | $184.05 | $169.55 | 0 |
| 2022-04-20 | $184.05 | $184.05 | $184.05 | $184.05 | $169.55 | 72 |
| 2022-04-19 | $173.00 | $184.05 | $173.00 | $184.05 | $169.55 | 300 |
| 2022-04-18 | $169.29 | $169.29 | $168.55 | $168.55 | $155.28 | 699 |
| 2022-04-14 | $167.81 | $167.81 | $167.81 | $167.81 | $154.59 | 162 |
| 2022-04-13 | $165.14 | $167.81 | $162.35 | $167.81 | $154.59 | 1,300 |
| 2022-04-12 | $161.56 | $161.56 | $161.56 | $161.56 | $148.84 | 185 |
| 2022-04-11 | $159.20 | $161.55 | $159.20 | $161.55 | $148.83 | 1,774 |
| 2022-04-08 | $165.59 | $165.59 | $165.59 | $165.59 | $152.55 | 275 |
| 2022-04-07 | $162.22 | $162.22 | $162.22 | $162.22 | $149.44 | 104 |
| 2022-04-06 | $172.58 | $172.58 | $172.58 | $172.58 | $158.99 | 129 |
| 2022-04-05 | $172.58 | $172.58 | $172.58 | $172.58 | $158.99 | 192 |
| 2022-04-04 | $176.10 | $176.10 | $173.56 | $173.56 | $159.89 | 250 |
| 2022-04-01 | $178.63 | $178.63 | $178.63 | $178.63 | $164.56 | 16 |
| 2022-03-31 | $178.63 | $178.63 | $178.63 | $178.63 | $164.56 | 105 |
| 2022-03-30 | $178.66 | $178.66 | $178.33 | $178.33 | $164.29 | 471 |
| 2022-03-29 | $177.90 | $177.90 | $173.94 | $177.90 | $163.89 | 1,084 |
| 2022-03-28 | $198.00 | $198.00 | $198.00 | $198.00 | $182.41 | 544 |
| 2022-03-25 | $197.59 | $197.59 | $197.59 | $197.59 | $182.03 | 179 |
| 2022-03-24 | $194.50 | $197.59 | $188.59 | $197.59 | $182.03 | 846 |
| 2022-03-23 | $194.00 | $194.00 | $194.00 | $194.00 | $178.72 | 115 |
| 2022-03-22 | $192.30 | $192.85 | $192.30 | $192.30 | $177.16 | 1,230 |
| 2022-03-21 | $198.64 | $198.64 | $198.64 | $198.64 | $183.00 | 975 |
| 2022-03-18 | $188.77 | $198.64 | $188.77 | $198.64 | $183.00 | 975 |
| 2022-03-17 | $192.33 | $194.90 | $192.33 | $194.90 | $179.55 | 1,176 |
| 2022-03-16 | $181.75 | $183.75 | $181.75 | $183.75 | $169.28 | 960 |
| 2022-03-15 | $168.68 | $170.65 | $166.75 | $170.65 | $157.21 | 1,098 |
| 2022-03-14 | $151.38 | $151.38 | $151.38 | $151.38 | $139.46 | 89 |
| 2022-03-11 | $151.38 | $151.38 | $151.38 | $151.38 | $139.46 | 133 |
| 2022-03-10 | $139.45 | $139.45 | $139.45 | $139.45 | $128.47 | 700 |
| 2022-03-09 | $129.11 | $129.11 | $129.11 | $129.11 | $118.94 | 13 |
| 2022-03-08 | $134.80 | $134.80 | $125.40 | $129.11 | $118.94 | 2,202 |
| 2022-03-07 | $134.80 | $134.80 | $134.80 | $134.80 | $124.18 | 1,956 |
| 2022-03-04 | $145.76 | $145.76 | $145.76 | $145.76 | $134.28 | 10 |
| 2022-03-03 | $145.76 | $145.76 | $145.76 | $145.76 | $134.28 | 4 |
| 2022-03-02 | $147.10 | $149.75 | $145.76 | $145.76 | $134.28 | 449 |
| 2022-03-01 | $148.00 | $148.00 | $145.97 | $145.97 | $134.47 | 1,532 |
| 2022-02-28 | $148.00 | $148.00 | $148.00 | $148.00 | $136.34 | 134 |
| 2022-02-25 | $145.00 | $150.70 | $145.00 | $148.00 | $136.34 | 1,329 |
| 2022-02-24 | $129.32 | $138.35 | $129.00 | $138.35 | $127.45 | 973 |
| 2022-02-23 | $144.31 | $144.31 | $138.44 | $138.44 | $127.54 | 976 |
| 2022-02-22 | $149.63 | $149.63 | $149.63 | $149.63 | $137.85 | 30 |
| 2022-02-18 | $149.63 | $149.63 | $149.63 | $149.63 | $137.85 | 481 |
| 2022-02-17 | $158.84 | $158.84 | $158.84 | $158.84 | $146.33 | 152 |
| 2022-02-16 | $152.75 | $158.84 | $152.75 | $158.84 | $146.33 | 373 |
| 2022-02-15 | $150.80 | $150.80 | $150.80 | $150.80 | $138.92 | 92 |
| 2022-02-14 | $150.80 | $150.80 | $150.80 | $150.80 | $138.92 | 12 |
| 2022-02-11 | $150.80 | $150.80 | $150.80 | $150.80 | $138.92 | 150 |
| 2022-02-10 | $148.13 | $148.13 | $148.13 | $148.13 | $136.46 | 47 |
| 2022-02-09 | $149.42 | $149.42 | $146.72 | $148.13 | $136.46 | 979 |
| 2022-02-08 | $137.47 | $137.47 | $137.47 | $137.47 | $126.64 | 1 |
| 2022-02-07 | $137.47 | $137.47 | $137.47 | $137.47 | $126.64 | 175 |
| 2022-02-04 | $133.67 | $133.67 | $133.67 | $133.67 | $123.14 | 20 |
| 2022-02-03 | $135.85 | $135.85 | $132.34 | $133.67 | $123.14 | 1,828 |
| 2022-02-02 | $133.37 | $138.54 | $133.37 | $136.10 | $125.38 | 1,356 |
| 2022-02-01 | $137.00 | $137.00 | $133.07 | $137.00 | $126.21 | 4,857 |
| 2022-01-31 | $142.99 | $142.99 | $142.99 | $142.99 | $131.72 | 81 |
| 2022-01-28 | $142.97 | $142.99 | $141.90 | $142.99 | $131.72 | 692 |
| 2022-01-27 | $146.01 | $146.01 | $146.01 | $146.01 | $134.51 | 20 |
| 2022-01-26 | $146.01 | $146.01 | $146.01 | $146.01 | $134.51 | 112 |
| 2022-01-25 | $133.10 | $133.10 | $133.10 | $133.10 | $122.62 | 17 |
| 2022-01-24 | $142.00 | $142.50 | $133.10 | $133.10 | $122.62 | 3,223 |
| 2022-01-21 | $152.20 | $152.20 | $152.20 | $152.20 | $140.21 | 110 |
| 2022-01-20 | $152.36 | $152.64 | $151.98 | $152.20 | $140.21 | 1,112 |
| 2022-01-19 | $151.02 | $151.02 | $149.35 | $151.02 | $139.13 | 1,153 |
| 2022-01-18 | $150.47 | $151.56 | $150.47 | $151.02 | $139.13 | 1,153 |
| 2022-01-14 | $155.22 | $155.22 | $155.22 | $155.22 | $143.00 | 429 |
| 2022-01-13 | $156.47 | $156.47 | $154.59 | $155.98 | $143.70 | 824 |
| 2022-01-12 | $153.65 | $155.60 | $153.65 | $155.25 | $143.02 | 1,957 |
| 2022-01-11 | $148.91 | $150.17 | $148.91 | $150.17 | $138.34 | 424 |
| 2022-01-10 | $161.90 | $161.90 | $161.90 | $161.90 | $149.15 | 85 |
| 2022-01-07 | $161.90 | $161.90 | $161.90 | $161.90 | $149.15 | 173 |
| 2022-01-06 | $158.04 | $159.87 | $158.04 | $159.87 | $147.28 | 1,304 |
| 2022-01-05 | $161.55 | $161.55 | $161.55 | $161.55 | $148.83 | 316 |
| 2022-01-04 | $163.60 | $163.60 | $163.60 | $163.60 | $150.72 | 1,235 |
| 2022-01-03 | $162.94 | $162.94 | $162.94 | $162.94 | $150.11 | 242 |
| 2021-12-31 | $153.55 | $153.55 | $153.55 | $153.55 | $141.46 | 109 |
| 2021-12-30 | $153.55 | $153.55 | $153.55 | $153.55 | $141.46 | 137 |
| 2021-12-29 | $153.34 | $153.55 | $153.34 | $153.55 | $141.46 | 1,193 |
| 2021-12-28 | $147.87 | $147.87 | $147.87 | $147.87 | $136.22 | 83 |
| 2021-12-27 | $147.01 | $147.87 | $147.01 | $147.87 | $136.22 | 514 |
| 2021-12-23 | $134.06 | $134.06 | $134.06 | $134.06 | $123.50 | 201 |
| 2021-12-22 | $134.06 | $134.06 | $134.06 | $134.06 | $123.50 | 128 |
| 2021-12-21 | $132.78 | $136.13 | $132.78 | $134.06 | $123.50 | 3,314 |
| 2021-12-20 | $132.24 | $132.24 | $132.24 | $132.24 | $121.83 | 103 |
| 2021-12-17 | $131.09 | $131.09 | $131.09 | $131.09 | $120.77 | 0 |
| 2021-12-16 | $131.09 | $131.09 | $131.09 | $131.09 | $120.77 | 397 |
| 2021-12-15 | $132.78 | $132.78 | $132.78 | $132.78 | $122.32 | 109 |
| 2021-12-14 | $132.78 | $132.78 | $132.78 | $132.78 | $122.32 | 18 |
| 2021-12-13 | $131.94 | $132.78 | $131.94 | $132.78 | $122.32 | 340 |
| 2021-12-10 | $120.00 | $120.00 | $120.00 | $120.00 | $110.55 | 72 |
| 2021-12-09 | $120.00 | $120.00 | $120.00 | $120.00 | $110.55 | 42 |
| 2021-12-08 | $120.00 | $120.00 | $120.00 | $120.00 | $110.55 | 45 |
| 2021-12-07 | $120.00 | $120.00 | $120.00 | $120.00 | $110.55 | 27 |
| 2021-12-06 | $120.10 | $120.10 | $120.00 | $120.00 | $110.55 | 542 |
| 2021-12-03 | $126.09 | $126.09 | $126.09 | $126.09 | $116.16 | 292 |
| 2021-12-02 | $126.28 | $126.28 | $126.28 | $126.28 | $116.33 | 23 |
| 2021-12-01 | $131.44 | $131.44 | $126.28 | $126.28 | $116.33 | 477 |
| 2021-11-30 | $125.50 | $127.50 | $124.00 | $124.00 | $114.23 | 4,503 |
| 2021-11-29 | $117.00 | $117.00 | $117.00 | $117.00 | $107.79 | 119 |
| 2021-11-26 | $116.30 | $119.22 | $116.30 | $117.00 | $107.79 | 1,276 |
| 2021-11-24 | $117.77 | $117.77 | $117.77 | $117.77 | $108.49 | 72 |
| 2021-11-23 | $118.00 | $118.35 | $115.98 | $117.77 | $108.49 | 1,416 |
| 2021-11-22 | $123.00 | $123.00 | $123.00 | $123.00 | $113.31 | 1,001 |
| 2021-11-19 | $120.91 | $120.91 | $120.91 | $120.91 | $111.38 | 171 |
| 2021-11-18 | $123.44 | $123.44 | $120.91 | $120.91 | $111.38 | 283 |
| 2021-11-17 | $125.00 | $125.00 | $122.96 | $123.68 | $113.94 | 803 |
| 2021-11-16 | $122.21 | $123.95 | $122.21 | $123.95 | $114.19 | 1,801 |
| 2021-11-15 | $134.00 | $134.00 | $127.98 | $130.31 | $120.05 | 2,681 |
| 2021-11-12 | $123.66 | $125.49 | $121.10 | $125.49 | $115.61 | 1,401 |
| 2021-11-11 | $127.00 | $127.00 | $127.00 | $127.00 | $117.00 | 267 |
| 2021-11-10 | $125.31 | $125.31 | $125.31 | $125.31 | $115.44 | 53 |
| 2021-11-09 | $125.31 | $125.31 | $125.31 | $125.31 | $115.44 | 100 |
| 2021-11-08 | $125.31 | $125.31 | $125.31 | $125.31 | $115.44 | 33 |
| 2021-11-05 | $125.31 | $125.31 | $125.31 | $125.31 | $115.44 | 1,900 |
| 2021-11-04 | $128.44 | $128.44 | $124.30 | $127.00 | $117.00 | 1,374 |
| 2021-11-03 | $125.00 | $125.00 | $125.00 | $125.00 | $115.16 | 1,016 |
| 2021-11-02 | $119.24 | $119.72 | $118.85 | $119.72 | $110.29 | 827 |
| 2021-11-01 | $117.50 | $117.50 | $115.85 | $115.97 | $106.84 | 1,398 |
| 2021-10-29 | $107.05 | $107.05 | $107.05 | $107.05 | $98.62 | 101 |
| 2021-10-28 | $107.05 | $107.05 | $107.05 | $107.05 | $98.62 | 887 |
| 2021-10-27 | $105.00 | $105.00 | $105.00 | $105.00 | $96.73 | 353 |
| 2021-10-26 | $110.43 | $110.43 | $107.97 | $107.97 | $99.47 | 1,275 |
| 2021-10-25 | $102.52 | $102.52 | $102.52 | $102.52 | $94.44 | 169 |
| 2021-10-22 | $102.52 | $102.52 | $102.52 | $102.52 | $94.44 | 133 |
| 2021-10-21 | $102.25 | $102.25 | $102.25 | $102.25 | $94.20 | 1,879 |
| 2021-10-20 | $103.95 | $103.95 | $102.33 | $103.00 | $94.89 | 979 |
| 2021-10-19 | $104.12 | $104.12 | $104.12 | $104.12 | $95.92 | 79 |
| 2021-10-18 | $104.12 | $104.12 | $104.12 | $104.12 | $95.92 | 110 |
| 2021-10-15 | $104.12 | $104.12 | $104.12 | $104.12 | $95.92 | 183 |
| 2021-10-14 | $103.05 | $103.05 | $103.05 | $103.05 | $94.93 | 167 |
| 2021-10-13 | $102.95 | $102.95 | $102.95 | $102.95 | $94.84 | 4 |
| 2021-10-12 | $102.95 | $102.95 | $102.95 | $102.95 | $94.84 | 50 |
| 2021-10-11 | $102.95 | $102.95 | $102.93 | $102.95 | $94.84 | 743 |
| 2021-10-08 | $107.32 | $107.32 | $107.32 | $107.32 | $98.87 | 342 |
| 2021-10-07 | $107.53 | $107.53 | $107.53 | $107.53 | $99.06 | 190 |
| 2021-10-06 | $104.00 | $107.13 | $103.20 | $103.35 | $95.21 | 2,300 |
| 2021-10-05 | $102.94 | $108.10 | $102.94 | $108.10 | $99.59 | 1,019 |
| 2021-10-04 | $103.25 | $105.55 | $100.34 | $105.55 | $97.23 | 1,202 |
| 2021-10-01 | $113.70 | $117.05 | $113.00 | $114.00 | $105.02 | 1,175 |
| 2021-09-30 | $111.82 | $111.82 | $110.51 | $110.51 | $101.81 | 716 |
| 2021-09-29 | $119.62 | $119.62 | $119.62 | $119.62 | $110.20 | 3 |
| 2021-09-28 | $122.00 | $122.00 | $119.62 | $119.62 | $110.20 | 432 |
| 2021-09-27 | $123.28 | $123.28 | $123.28 | $123.28 | $113.57 | 857 |
| 2021-09-24 | $136.41 | $136.41 | $136.41 | $136.41 | $125.67 | 17 |
| 2021-09-23 | $136.75 | $136.75 | $136.38 | $136.41 | $125.67 | 1,819 |
| 2021-09-22 | $124.59 | $124.59 | $124.59 | $124.59 | $114.78 | 82 |
| 2021-09-21 | $124.59 | $124.59 | $124.59 | $124.59 | $114.78 | 282 |
| 2021-09-20 | $130.30 | $130.30 | $124.70 | $124.70 | $114.88 | 1,715 |
| 2021-09-17 | $136.13 | $136.13 | $136.13 | $136.13 | $125.40 | 170 |
| 2021-09-16 | $137.70 | $137.70 | $137.70 | $137.70 | $126.86 | 346 |
| 2021-09-15 | $136.66 | $136.66 | $136.66 | $136.66 | $125.90 | 247 |
| 2021-09-14 | $136.66 | $136.66 | $136.66 | $136.66 | $125.90 | 541 |
| 2021-09-13 | $124.64 | $127.00 | $124.64 | $127.00 | $117.00 | 1,130 |
| 2021-09-10 | $125.20 | $127.00 | $125.20 | $127.00 | $117.00 | 444 |
| 2021-09-09 | $120.48 | $120.48 | $120.48 | $120.48 | $110.99 | 1,019 |
| 2021-09-08 | $125.55 | $125.55 | $124.13 | $124.13 | $114.35 | 671 |
| 2021-09-07 | $123.90 | $124.00 | $123.90 | $124.00 | $114.23 | 1,150 |
| 2021-09-03 | $116.41 | $116.41 | $116.41 | $116.41 | $107.24 | 50 |
| 2021-09-02 | $116.41 | $116.41 | $116.41 | $116.41 | $107.24 | 10 |
| 2021-09-01 | $118.20 | $118.20 | $116.41 | $116.41 | $107.24 | 859 |
| 2021-08-31 | $115.20 | $118.27 | $114.70 | $114.70 | $105.67 | 2,551 |
| 2021-08-30 | $120.00 | $120.00 | $120.00 | $120.00 | $110.55 | 1,086 |
| 2021-08-27 | $118.26 | $119.35 | $118.26 | $119.35 | $109.95 | 3,626 |
| 2021-08-26 | $113.70 | $113.70 | $113.70 | $113.70 | $104.75 | 85 |
| 2021-08-25 | $111.20 | $113.70 | $111.20 | $113.70 | $104.75 | 516 |
| 2021-08-24 | $113.68 | $113.68 | $113.68 | $113.68 | $104.72 | 132 |
| 2021-08-23 | $117.69 | $117.69 | $117.69 | $117.69 | $108.42 | 549 |
| 2021-08-20 | $119.35 | $119.35 | $112.07 | $115.00 | $105.94 | 2,154 |
| 2021-08-19 | $126.25 | $126.25 | $126.25 | $126.25 | $116.31 | 9 |
| 2021-08-18 | $126.25 | $126.25 | $126.25 | $126.25 | $116.31 | 8 |
| 2021-08-17 | $126.40 | $126.40 | $126.25 | $126.25 | $116.31 | 408 |
| 2021-08-16 | $130.00 | $130.00 | $130.00 | $130.00 | $119.76 | 281 |
| 2021-08-13 | $129.15 | $130.15 | $128.00 | $130.15 | $119.90 | 1,374 |
| 2021-08-12 | $132.80 | $133.50 | $130.75 | $131.22 | $120.89 | 1,028 |
| 2021-08-11 | $127.48 | $128.80 | $127.48 | $127.59 | $117.54 | 629 |
| 2021-08-10 | $121.00 | $121.00 | $121.00 | $121.00 | $111.47 | 355 |
| 2021-08-09 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 0 |
| 2021-08-06 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 53 |
| 2021-08-05 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 12 |
| 2021-08-04 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 36 |
| 2021-08-03 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 8 |
| 2021-08-02 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 0 |
| 2021-07-30 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 5 |
| 2021-07-29 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 25 |
| 2021-07-28 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 6 |
| 2021-07-27 | $114.11 | $114.11 | $114.11 | $114.11 | $105.12 | 0 |
| 2021-07-26 | $117.38 | $117.38 | $114.11 | $114.11 | $105.12 | 929 |
| 2021-07-23 | $110.00 | $110.00 | $110.00 | $110.00 | $101.34 | 49 |
| 2021-07-22 | $110.00 | $110.00 | $110.00 | $110.00 | $101.34 | 552 |
| 2021-07-21 | $105.00 | $105.00 | $105.00 | $105.00 | $96.73 | 0 |
| 2021-07-20 | $105.00 | $105.00 | $105.00 | $105.00 | $96.73 | 4 |
| 2021-07-19 | $105.00 | $105.00 | $105.00 | $105.00 | $96.73 | 17 |
| 2021-07-16 | $105.00 | $105.00 | $105.00 | $105.00 | $96.73 | 58 |
| 2021-07-15 | $104.51 | $105.31 | $104.01 | $105.00 | $96.73 | 3,286 |
| 2021-07-14 | $110.95 | $110.95 | $109.05 | $109.05 | $100.46 | 871 |
| 2021-07-13 | $107.99 | $107.99 | $107.99 | $107.99 | $99.49 | 1,086 |
| 2021-07-12 | $110.00 | $110.00 | $110.00 | $110.00 | $101.34 | 1,022 |
| 2021-07-09 | $109.74 | $111.50 | $109.74 | $111.50 | $102.72 | 1,273 |
| 2021-07-08 | $115.00 | $116.35 | $112.50 | $115.12 | $106.05 | 2,036 |
| 2021-07-07 | $119.74 | $119.74 | $119.74 | $119.74 | $110.31 | 41 |
| 2021-07-06 | $119.74 | $119.74 | $119.74 | $119.74 | $110.31 | 205 |
| 2021-07-02 | $114.10 | $114.10 | $114.10 | $114.10 | $105.11 | 200 |
| 2021-07-01 | $117.00 | $117.00 | $117.00 | $117.00 | $107.79 | 138 |
| 2021-06-30 | $118.00 | $118.00 | $117.00 | $117.00 | $107.79 | 268 |
| 2021-06-29 | $115.00 | $119.80 | $115.00 | $115.13 | $106.06 | 1,892 |
| 2021-06-28 | $113.08 | $113.08 | $113.08 | $113.08 | $104.17 | 64 |
| 2021-06-25 | $113.08 | $113.08 | $113.08 | $113.08 | $104.17 | 18 |
| 2021-06-24 | $113.08 | $113.08 | $113.08 | $113.08 | $104.17 | 91 |
| 2021-06-23 | $113.08 | $113.08 | $113.08 | $113.08 | $104.17 | 60 |
| 2021-06-22 | $113.08 | $113.08 | $113.08 | $113.08 | $104.17 | 20 |
| 2021-06-21 | $113.08 | $113.08 | $113.08 | $113.08 | $104.17 | 484 |
| 2021-06-18 | $115.47 | $115.47 | $115.47 | $115.47 | $106.38 | 445 |
| 2021-06-17 | $116.04 | $116.04 | $116.04 | $116.04 | $106.90 | 219 |
| 2021-06-16 | $116.55 | $116.55 | $116.55 | $116.55 | $107.37 | 188 |
| 2021-06-15 | $116.55 | $116.55 | $116.55 | $116.55 | $107.37 | 649 |
| 2021-06-14 | $112.43 | $112.43 | $112.43 | $112.43 | $103.57 | 117 |
| 2021-06-11 | $107.60 | $107.60 | $107.60 | $107.60 | $99.13 | 0 |
| 2021-06-10 | $107.60 | $107.60 | $107.60 | $107.60 | $99.13 | 149 |
| 2021-06-09 | $112.10 | $112.10 | $107.43 | $108.56 | $100.01 | 2,652 |
| 2021-06-08 | $103.04 | $103.04 | $103.04 | $103.04 | $94.92 | 71 |
| 2021-06-07 | $103.04 | $103.04 | $103.04 | $103.04 | $94.92 | 59 |
| 2021-06-04 | $103.04 | $103.04 | $103.04 | $103.04 | $94.92 | 367 |
| 2021-06-03 | $101.45 | $102.00 | $100.00 | $101.11 | $93.15 | 4,555 |
| 2021-06-02 | $103.72 | $106.10 | $103.72 | $106.10 | $97.75 | 328 |
| 2021-06-01 | $98.00 | $98.00 | $98.00 | $98.00 | $90.28 | 500 |
| 2021-05-28 | $94.06 | $94.06 | $94.06 | $94.06 | $86.65 | 13 |
| 2021-05-27 | $94.06 | $94.06 | $94.06 | $94.06 | $85.27 | 11 |
| 2021-05-26 | $94.06 | $94.06 | $94.06 | $94.06 | $85.27 | 67 |
| 2021-05-25 | $93.94 | $94.06 | $93.55 | $94.06 | $85.27 | 687 |
| 2021-05-24 | $93.51 | $93.51 | $93.51 | $93.51 | $84.77 | 1 |
| 2021-05-21 | $97.66 | $97.66 | $93.51 | $93.51 | $84.77 | 763 |
| 2021-05-20 | $92.00 | $96.21 | $91.39 | $96.21 | $87.22 | 4,276 |
| 2021-05-19 | $88.55 | $88.55 | $88.55 | $88.55 | $80.28 | 100 |
| 2021-05-18 | $88.55 | $88.55 | $88.55 | $88.55 | $80.28 | 1,325 |
| 2021-05-17 | $81.00 | $81.00 | $81.00 | $81.00 | $73.43 | 7 |
| 2021-05-14 | $83.25 | $83.25 | $80.05 | $81.00 | $73.43 | 923 |
| 2021-05-13 | $82.20 | $84.16 | $82.20 | $84.16 | $76.30 | 2,456 |
| 2021-05-12 | $88.25 | $88.25 | $81.88 | $82.20 | $74.52 | 1,469 |
| 2021-05-11 | $94.30 | $94.30 | $94.30 | $94.30 | $85.49 | 192 |
| 2021-05-10 | $99.95 | $100.44 | $98.01 | $98.01 | $88.85 | 1,668 |
| 2021-05-07 | $96.69 | $96.69 | $96.69 | $96.69 | $87.66 | 240 |
| 2021-05-06 | $102.18 | $102.18 | $96.96 | $96.96 | $87.90 | 1,326 |
| 2021-05-05 | $99.82 | $99.82 | $99.82 | $99.82 | $90.49 | 478 |
| 2021-05-04 | $96.27 | $96.27 | $96.27 | $96.27 | $87.27 | 11 |
| 2021-05-03 | $96.27 | $96.27 | $96.27 | $96.27 | $87.27 | 170 |
| 2021-04-30 | $95.20 | $95.20 | $95.20 | $95.20 | $86.30 | 117 |
| 2021-04-29 | $91.00 | $91.00 | $91.00 | $91.00 | $82.50 | 1,325 |
| 2021-04-28 | $88.43 | $90.23 | $88.43 | $90.23 | $81.79 | 1,240 |
| 2021-04-27 | $92.00 | $92.00 | $92.00 | $92.00 | $83.40 | 313 |
| 2021-04-26 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 45 |
| 2021-04-23 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 0 |
| 2021-04-22 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 1 |
| 2021-04-21 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 1 |
| 2021-04-20 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 15 |
| 2021-04-19 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 0 |
| 2021-04-16 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 0 |
| 2021-04-15 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 25 |
| 2021-04-14 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 0 |
| 2021-04-13 | $87.20 | $87.20 | $87.20 | $87.20 | $79.05 | 125 |
| 2021-04-12 | $82.57 | $82.57 | $82.57 | $82.57 | $74.85 | 1 |
| 2021-04-09 | $82.57 | $82.57 | $82.57 | $82.57 | $74.85 | 11 |
| 2021-04-08 | $82.57 | $82.57 | $82.57 | $82.57 | $74.85 | 13 |
| 2021-04-07 | $82.57 | $82.57 | $82.57 | $82.57 | $74.85 | 157 |
| 2021-04-06 | $77.50 | $77.50 | $77.50 | $77.50 | $70.26 | 81 |
| 2021-04-05 | $77.50 | $77.50 | $77.50 | $77.50 | $70.26 | 69 |
| 2021-04-01 | $77.50 | $77.50 | $77.50 | $77.50 | $70.26 | 30 |
| 2021-03-31 | $77.50 | $77.50 | $77.50 | $77.50 | $70.26 | 137 |
| 2021-03-30 | $77.50 | $77.50 | $77.50 | $77.50 | $70.26 | 437 |
| 2021-03-29 | $75.81 | $78.17 | $75.81 | $78.17 | $70.86 | 368 |
| 2021-03-26 | $78.00 | $78.00 | $77.30 | $77.30 | $70.08 | 306 |
| 2021-03-25 | $74.80 | $77.90 | $74.80 | $77.90 | $70.62 | 1,149 |
| 2021-03-24 | $74.80 | $74.80 | $74.80 | $74.80 | $67.81 | 295 |
| 2021-03-23 | $82.00 | $82.00 | $79.50 | $79.50 | $72.07 | 709 |
| 2021-03-22 | $81.50 | $81.50 | $81.50 | $81.50 | $73.88 | 121 |
| 2021-03-19 | $81.50 | $81.50 | $81.50 | $81.50 | $73.88 | 115 |
| 2021-03-18 | $83.11 | $83.11 | $81.50 | $81.50 | $73.88 | 457 |
| 2021-03-17 | $80.26 | $80.26 | $80.26 | $80.26 | $72.76 | 52 |
| 2021-03-16 | $80.26 | $80.26 | $80.26 | $80.26 | $72.76 | 6 |
| 2021-03-15 | $80.81 | $80.81 | $80.26 | $80.26 | $72.76 | 292 |
| 2021-03-12 | $74.93 | $74.93 | $74.93 | $74.93 | $67.93 | 250 |
| 2021-03-11 | $73.49 | $73.49 | $73.49 | $73.49 | $66.62 | 3 |
| 2021-03-10 | $73.49 | $73.49 | $73.49 | $73.49 | $66.62 | 83 |
| 2021-03-09 | $73.49 | $73.49 | $73.49 | $73.49 | $66.62 | 1 |
| 2021-03-08 | $73.49 | $73.49 | $73.49 | $73.49 | $66.62 | 3 |
| 2021-03-05 | $73.49 | $73.49 | $73.49 | $73.49 | $66.62 | 424 |
| 2021-03-04 | $75.41 | $75.41 | $75.41 | $75.41 | $68.36 | 338 |
| 2021-03-03 | $76.25 | $76.25 | $76.25 | $76.25 | $69.12 | 10 |
| 2021-03-02 | $76.25 | $76.25 | $76.25 | $76.25 | $69.12 | 100 |
| 2021-03-01 | $76.00 | $76.00 | $76.00 | $76.00 | $68.90 | 240 |
| 2021-02-26 | $71.50 | $71.50 | $71.50 | $71.50 | $64.82 | 27 |
| 2021-02-25 | $71.50 | $71.50 | $71.50 | $71.50 | $64.82 | 9 |
| 2021-02-24 | $71.50 | $71.50 | $71.50 | $71.50 | $64.82 | 9 |
| 2021-02-23 | $71.50 | $71.50 | $71.50 | $71.50 | $64.82 | 273 |
| 2021-02-22 | $75.00 | $75.00 | $75.00 | $75.00 | $67.99 | 66 |
| 2021-02-19 | $75.00 | $75.00 | $75.00 | $75.00 | $67.99 | 2 |
| 2021-02-18 | $75.00 | $75.00 | $75.00 | $75.00 | $67.99 | 382 |
| 2021-02-17 | $74.00 | $75.00 | $74.00 | $75.00 | $67.99 | 382 |
| 2021-02-16 | $73.51 | $75.82 | $72.90 | $74.08 | $67.16 | 659 |
| 2021-02-12 | $64.00 | $65.26 | $64.00 | $65.26 | $59.16 | 410 |
| 2021-02-11 | $63.77 | $63.77 | $63.77 | $63.77 | $57.81 | 0 |
| 2021-02-10 | $60.90 | $63.77 | $60.90 | $63.00 | $57.11 | 1,694 |
| 2021-02-09 | $63.00 | $63.00 | $63.00 | $63.00 | $57.11 | 1,694 |
| 2021-02-08 | $62.94 | $62.94 | $62.94 | $62.94 | $57.06 | 504 |
| 2021-02-05 | $61.59 | $64.53 | $61.59 | $64.53 | $58.50 | 423 |
| 2021-02-04 | $57.00 | $57.00 | $57.00 | $57.00 | $51.67 | 11 |
| 2021-02-03 | $57.00 | $57.00 | $57.00 | $57.00 | $51.67 | 0 |
| 2021-02-02 | $57.00 | $57.00 | $57.00 | $57.00 | $51.67 | 2 |
| 2021-02-01 | $57.00 | $57.00 | $57.00 | $57.00 | $51.67 | 1,010 |
| 2021-01-29 | $57.00 | $57.00 | $57.00 | $57.00 | $51.67 | 159 |
| 2021-01-28 | $61.89 | $61.89 | $61.89 | $61.89 | $56.11 | 278 |
| 2021-01-27 | $61.89 | $61.89 | $61.89 | $61.89 | $56.11 | 292 |
| 2021-01-26 | $69.49 | $69.49 | $69.49 | $69.49 | $63.00 | 102 |
| 2021-01-25 | $67.81 | $67.81 | $67.81 | $67.81 | $61.47 | 107 |
| 2021-01-22 | $67.45 | $67.45 | $67.45 | $67.45 | $61.15 | 120 |
| 2021-01-21 | $67.00 | $67.00 | $67.00 | $67.00 | $60.74 | 100 |
| 2021-01-20 | $69.31 | $69.31 | $66.50 | $66.50 | $60.29 | 309 |
| 2021-01-19 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 85 |
| 2021-01-15 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 31 |
| 2021-01-14 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 110 |
| 2021-01-13 | $63.96 | $63.96 | $63.96 | $63.96 | $57.98 | 78 |
| 2021-01-12 | $64.07 | $64.07 | $63.96 | $63.96 | $57.98 | 713 |
| 2021-01-11 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 232 |
| 2021-01-08 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 120 |
| 2021-01-07 | $62.08 | $62.08 | $62.08 | $62.08 | $56.27 | 208 |
| 2021-01-06 | $62.74 | $62.74 | $62.74 | $62.74 | $56.88 | 150 |
| 2021-01-05 | $58.77 | $58.77 | $58.77 | $58.77 | $53.28 | 1 |
| 2021-01-04 | $58.77 | $58.77 | $58.77 | $58.77 | $53.28 | 23 |
| 2020-12-31 | $58.77 | $58.77 | $58.77 | $58.77 | $53.28 | 41 |
| 2020-12-30 | $58.77 | $58.77 | $58.77 | $58.77 | $53.28 | 110 |
| 2020-12-29 | $54.51 | $54.51 | $54.51 | $54.51 | $49.42 | 71 |
| 2020-12-28 | $54.51 | $54.51 | $54.51 | $54.51 | $49.42 | 0 |
| 2020-12-24 | $54.51 | $54.51 | $54.51 | $54.51 | $49.42 | 0 |
| 2020-12-23 | $54.51 | $54.51 | $54.51 | $54.51 | $49.42 | 10 |
| 2020-12-22 | $54.51 | $54.51 | $54.51 | $54.51 | $49.42 | 200 |
| 2020-12-21 | $51.09 | $51.09 | $51.09 | $51.09 | $46.32 | 102 |
| 2020-12-18 | $51.09 | $51.09 | $51.09 | $51.09 | $46.32 | 107 |
| 2020-12-17 | $51.09 | $51.09 | $51.09 | $51.09 | $46.32 | 10 |
| 2020-12-16 | $51.09 | $51.09 | $51.09 | $51.09 | $46.32 | 514 |
| 2020-12-15 | $47.48 | $47.48 | $47.48 | $47.48 | $43.04 | 161 |
| 2020-12-14 | $48.09 | $48.09 | $48.09 | $48.09 | $43.60 | 214 |
| 2020-12-11 | $48.05 | $48.05 | $46.18 | $48.05 | $43.56 | 1,134 |
| 2020-12-10 | $47.00 | $47.00 | $47.00 | $47.00 | $42.61 | 30 |
| 2020-12-09 | $47.00 | $47.00 | $47.00 | $47.00 | $42.61 | 168 |
| 2020-12-08 | $45.65 | $45.65 | $45.65 | $45.65 | $41.38 | 140 |
| 2020-12-07 | $42.40 | $42.40 | $42.40 | $42.40 | $38.44 | 10 |
| 2020-12-04 | $42.40 | $42.40 | $42.40 | $42.40 | $38.44 | 210 |
| 2020-12-03 | $39.45 | $39.45 | $39.45 | $39.45 | $35.76 | 1 |
| 2020-12-02 | $43.88 | $43.88 | $39.45 | $39.45 | $35.76 | 402 |
| 2020-12-01 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 30 |
| 2020-11-30 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 0 |
| 2020-11-27 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 30 |
| 2020-11-25 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 8 |
| 2020-11-24 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 0 |
| 2020-11-23 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 4 |
| 2020-11-20 | $36.60 | $36.60 | $36.60 | $36.60 | $33.18 | 710 |
| 2020-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $32.64 | 6 |
| 2020-11-18 | $36.00 | $36.00 | $36.00 | $36.00 | $32.64 | 5 |
| 2020-11-17 | $36.00 | $36.00 | $36.00 | $36.00 | $32.64 | 14 |
| 2020-11-16 | $34.50 | $36.00 | $34.50 | $36.00 | $32.64 | 860 |
| 2020-11-13 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-12 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-11 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-10 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-09 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 5 |
| 2020-11-06 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-05 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-04 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-11-03 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 1 |
| 2020-11-02 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-10-30 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-10-29 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-10-28 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-10-27 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-10-26 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 0 |
| 2020-10-23 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 27 |
| 2020-10-22 | $34.39 | $34.39 | $34.39 | $34.39 | $31.18 | 600 |
| 2020-10-21 | $32.77 | $32.77 | $32.77 | $32.77 | $29.71 | 10 |
| 2020-10-20 | $32.77 | $32.77 | $32.77 | $32.77 | $29.71 | 0 |
| 2020-10-19 | $32.77 | $32.77 | $32.77 | $32.77 | $29.71 | 200 |
| 2020-10-16 | $35.25 | $35.25 | $35.25 | $35.25 | $31.96 | 0 |
| 2020-10-15 | $35.25 | $35.25 | $35.25 | $35.25 | $31.96 | 100 |
| 2020-10-14 | $34.00 | $34.08 | $34.00 | $34.08 | $30.89 | 290 |
| 2020-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 30 |
| 2020-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 0 |
| 2020-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 800 |
| 2020-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 0 |
| 2020-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 800 |
| 2020-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 30 |
| 2020-09-23 | $25.20 | $26.00 | $25.20 | $26.00 | $23.57 | 881 |
| 2020-09-22 | $31.21 | $31.21 | $31.21 | $31.21 | $28.29 | 40 |
| 2020-09-21 | $31.21 | $31.21 | $31.21 | $31.21 | $28.29 | 102 |
| 2020-09-18 | $31.21 | $31.21 | $31.21 | $31.21 | $28.29 | 20 |
| 2020-09-17 | $31.21 | $31.21 | $31.21 | $31.21 | $28.29 | 0 |
| 2020-09-16 | $31.21 | $31.21 | $31.21 | $31.21 | $28.29 | 430 |
| 2020-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 0 |
| 2020-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 0 |
| 2020-09-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 1 |
| 2020-09-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 2 |
| 2020-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 0 |
| 2020-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 0 |
| 2020-09-04 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 0 |
| 2020-09-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 0 |
| 2020-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.20 | 101 |
| 2020-09-01 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 0 |
| 2020-08-31 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 1 |
| 2020-08-28 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 18 |
| 2020-08-27 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 0 |
| 2020-08-26 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 0 |
| 2020-08-25 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 25 |
| 2020-08-24 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 0 |
| 2020-08-21 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 0 |
| 2020-08-20 | $34.00 | $34.00 | $34.00 | $34.00 | $30.82 | 221 |
| 2020-08-19 | $31.50 | $31.50 | $31.50 | $31.50 | $28.56 | 0 |
| 2020-08-18 | $31.50 | $31.50 | $31.50 | $31.50 | $28.56 | 0 |
| 2020-08-17 | $31.50 | $31.50 | $31.50 | $31.50 | $28.56 | 0 |
| 2020-08-14 | $31.50 | $31.50 | $31.50 | $31.50 | $28.56 | 120 |
| 2020-08-13 | $31.50 | $31.50 | $31.50 | $31.50 | $28.56 | 0 |
| 2020-08-12 | $31.50 | $31.50 | $31.50 | $31.50 | $28.56 | 160 |
| 2020-08-11 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-08-10 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-08-07 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-08-06 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-08-05 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-08-04 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-08-03 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-31 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-30 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-29 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 3 |
| 2020-07-28 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-27 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-24 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-23 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 78 |
| 2020-07-22 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 0 |
| 2020-07-17 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 78 |
| 2020-07-16 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 25 |
| 2020-07-13 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 25 |
| 2020-07-09 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 1 |
| 2020-06-25 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 41 |
| 2020-06-18 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 2 |
| 2020-06-10 | $98.70 | $98.70 | $98.70 | $98.70 | $89.47 | 82 |
| 2020-06-04 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 5 |
| 2020-05-26 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 40 |
| 2020-05-22 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 31 |
| 2020-05-20 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 40 |
| 2020-05-19 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 1 |
| 2020-05-18 | $99.25 | $99.25 | $99.25 | $99.25 | $89.98 | 2 |
| 2020-05-12 | $97.62 | $99.25 | $97.62 | $99.25 | $89.98 | 310 |
| 2020-05-07 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 1 |
| 2020-05-06 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 1 |
| 2020-05-05 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 1 |
| 2020-05-01 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 100 |
| 2020-04-30 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 4 |
| 2020-04-27 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 8 |
| 2020-04-24 | $65.00 | $65.00 | $65.00 | $65.00 | $58.93 | 115 |
| 2020-04-06 | $40.00 | $40.00 | $40.00 | $40.00 | $36.26 | 6 |
| 2020-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $36.26 | 3 |
| 2020-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $36.26 | 38 |
| 2020-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $36.26 | 1 |
| 2020-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $36.26 | 100 |
| 2020-03-04 | $41.43 | $41.43 | $41.43 | $41.43 | $37.56 | 2,900 |
| 2020-02-28 | $38.14 | $38.64 | $37.67 | $38.64 | $35.03 | 3,500 |
| 2020-02-27 | $38.37 | $38.37 | $38.37 | $38.37 | $34.78 | 100 |
| 2020-02-26 | $40.00 | $40.00 | $40.00 | $40.00 | $36.26 | 200 |
| 2020-01-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.46 | 1 |
| 2020-01-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.46 | 1 |
| 2019-12-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.46 | 1 |
| 2019-12-06 | $32.50 | $32.50 | $32.50 | $32.50 | $29.46 | 2 |
| 2019-10-09 | $32.50 | $32.50 | $32.50 | $32.50 | $29.46 | 40 |
| 2019-10-07 | $32.50 | $32.50 | $32.50 | $32.50 | $29.46 | 275 |
| 2019-10-04 | $34.68 | $34.68 | $34.68 | $34.68 | $31.44 | 200 |
| 2019-10-01 | $34.97 | $34.97 | $34.97 | $34.97 | $31.70 | 275 |
| 2019-09-25 | $36.22 | $36.22 | $35.87 | $35.87 | $32.52 | 300 |
| 2019-09-24 | $35.96 | $35.96 | $35.96 | $35.96 | $32.60 | 100 |
| 2019-09-19 | $36.20 | $36.20 | $36.20 | $36.20 | $32.82 | 230 |
| 2019-09-18 | $37.17 | $37.17 | $37.17 | $37.17 | $33.70 | 200 |
| 2019-09-13 | $36.30 | $36.30 | $36.30 | $36.30 | $32.91 | 200 |
| 2019-09-12 | $35.81 | $38.35 | $35.81 | $38.35 | $34.77 | 200 |
| 2019-09-06 | $38.73 | $38.73 | $38.73 | $38.73 | $35.11 | 100 |
| 2019-09-04 | $32.44 | $32.44 | $32.44 | $32.44 | $29.41 | 10 |
| 2019-08-30 | $32.44 | $32.44 | $32.44 | $32.44 | $29.41 | 3 |
| 2019-08-29 | $32.53 | $32.53 | $32.44 | $32.44 | $29.41 | 200 |
| 2019-08-28 | $32.39 | $32.39 | $32.39 | $32.39 | $29.36 | 54 |
| 2019-08-27 | $32.39 | $32.39 | $32.39 | $32.39 | $29.36 | 100 |
| 2019-08-22 | $28.09 | $28.09 | $28.09 | $28.09 | $25.46 | 20 |
| 2019-08-19 | $28.09 | $28.09 | $28.09 | $28.09 | $25.46 | 200 |
| 2019-08-14 | $26.82 | $26.82 | $26.82 | $26.82 | $24.31 | 123 |
| 2019-08-08 | $27.50 | $27.50 | $26.82 | $26.82 | $24.31 | 300 |
| 2019-08-07 | $26.77 | $27.35 | $26.77 | $27.35 | $24.79 | 204 |
| 2019-07-03 | $22.61 | $22.61 | $22.61 | $22.61 | $20.50 | 200 |
| 2019-07-02 | $22.00 | $22.71 | $22.00 | $22.71 | $20.59 | 300 |
| 2019-07-01 | $21.33 | $21.33 | $21.33 | $21.33 | $19.34 | 15 |
| 2019-06-27 | $21.33 | $21.33 | $21.32 | $21.33 | $19.34 | 300 |
| 2019-06-17 | $15.80 | $15.80 | $15.80 | $15.80 | $14.32 | 34 |
| 2019-05-28 | $15.85 | $15.85 | $15.85 | $15.85 | $14.37 | 30 |
| 2019-05-03 | $15.85 | $15.85 | $15.85 | $15.85 | $14.37 | 9 |
| 2019-05-02 | $15.85 | $15.85 | $15.85 | $15.85 | $14.37 | 400 |
| 2019-04-26 | $15.83 | $15.83 | $15.83 | $15.83 | $14.35 | 50 |
| 2019-04-24 | $15.83 | $15.83 | $15.83 | $15.83 | $14.35 | 52 |
| 2019-04-23 | $15.83 | $15.83 | $15.83 | $15.83 | $14.35 | 9 |
| 2019-04-22 | $15.83 | $15.83 | $15.83 | $15.83 | $14.35 | 3 |
| 2019-04-15 | $15.83 | $15.83 | $15.83 | $15.83 | $14.35 | 34 |
| 2019-04-02 | $15.83 | $15.83 | $15.83 | $15.83 | $14.35 | 200 |
| 2019-03-11 | $13.19 | $13.19 | $13.19 | $13.19 | $11.96 | 3 |
| 2019-03-07 | $13.19 | $13.19 | $13.19 | $13.19 | $11.96 | 71 |
| 2019-02-15 | $13.19 | $13.19 | $13.19 | $13.19 | $11.96 | 15,049 |
| 2019-02-13 | $13.19 | $13.19 | $13.19 | $13.19 | $11.96 | 151 |
| 2019-02-11 | $12.34 | $12.34 | $12.34 | $12.34 | $11.19 | 14 |
| 2019-02-04 | $12.34 | $12.34 | $12.34 | $12.34 | $11.19 | 59 |
| 2019-02-01 | $12.34 | $12.34 | $12.34 | $12.34 | $11.19 | 10 |
| 2019-01-31 | $12.34 | $12.34 | $12.34 | $12.34 | $11.19 | 100 |
| 2019-01-30 | $13.33 | $13.33 | $13.33 | $13.33 | $12.08 | 20 |
| 2019-01-29 | $13.33 | $13.33 | $13.33 | $13.33 | $12.08 | 74 |
| 2019-01-28 | $13.33 | $13.33 | $13.33 | $13.33 | $12.08 | 206 |
| 2019-01-25 | $14.22 | $14.22 | $14.22 | $14.22 | $12.89 | 136 |
| 2019-01-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.69 | 100 |
| 2019-01-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 29 |
| 2019-01-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 17 |
| 2019-01-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 176 |
| 2019-01-16 | $14.08 | $14.08 | $14.08 | $14.08 | $12.76 | 197 |
| 2019-01-14 | $13.65 | $13.65 | $13.65 | $13.65 | $12.37 | 76 |
| 2019-01-11 | $13.65 | $13.65 | $13.65 | $13.65 | $12.37 | 7 |
| 2019-01-10 | $13.65 | $13.65 | $13.65 | $13.65 | $12.37 | 52 |
| 2019-01-08 | $13.65 | $13.65 | $13.65 | $13.65 | $12.37 | 928 |
| 2019-01-07 | $12.67 | $12.67 | $12.67 | $12.67 | $11.49 | 10 |
| 2019-01-03 | $12.67 | $12.67 | $12.67 | $12.67 | $11.49 | 549 |
| 2019-01-02 | $13.31 | $13.34 | $13.31 | $13.34 | $12.09 | 267 |
| 2018-12-27 | $13.14 | $13.14 | $13.14 | $13.14 | $11.91 | 130 |
| 2018-12-24 | $13.14 | $13.14 | $13.14 | $13.14 | $11.91 | 45 |
| 2018-12-21 | $13.14 | $13.14 | $13.14 | $13.14 | $11.91 | 17 |
| 2018-12-20 | $13.14 | $13.14 | $13.14 | $13.14 | $11.91 | 136 |
| 2018-12-19 | $13.81 | $13.81 | $13.81 | $13.81 | $12.52 | 63 |
| 2018-12-17 | $13.81 | $13.81 | $13.81 | $13.81 | $12.52 | 270 |
| 2018-12-14 | $14.17 | $14.17 | $14.17 | $14.17 | $12.85 | 231 |
| 2018-12-13 | $15.44 | $15.44 | $15.44 | $15.44 | $14.00 | 206 |
| 2018-12-10 | $15.15 | $15.15 | $15.15 | $15.15 | $13.73 | 67 |
| 2018-12-06 | $15.15 | $15.15 | $15.15 | $15.15 | $13.73 | 219 |
| 2018-12-03 | $15.64 | $15.64 | $15.64 | $15.64 | $14.18 | 13 |
| 2018-11-30 | $15.92 | $15.92 | $15.64 | $15.64 | $14.18 | 1,277 |
| 2018-11-29 | $16.57 | $16.57 | $16.57 | $16.57 | $15.02 | 258 |
| 2018-11-27 | $16.48 | $16.48 | $16.48 | $16.48 | $14.94 | 159 |
| 2018-11-26 | $17.31 | $17.31 | $17.31 | $17.31 | $15.69 | 225 |
| 2018-11-23 | $16.07 | $16.07 | $16.07 | $16.07 | $14.57 | 4 |
| 2018-11-20 | $16.07 | $16.07 | $16.07 | $16.07 | $14.57 | 16 |
| 2018-11-19 | $16.07 | $16.07 | $16.07 | $16.07 | $14.57 | 164 |
| 2018-11-16 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 44 |
| 2018-11-14 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 43 |
| 2018-11-13 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 4 |
| 2018-11-08 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 69 |
| 2018-11-07 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 4 |
| 2018-10-31 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 34 |
| 2018-10-25 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 112 |
| 2018-10-23 | $17.79 | $17.79 | $17.79 | $17.79 | $16.13 | 100 |
| 2018-10-15 | $19.66 | $19.66 | $19.66 | $19.66 | $17.82 | 36 |
| 2018-10-10 | $19.66 | $19.66 | $19.66 | $19.66 | $17.82 | 200 |
| 2018-10-09 | $19.54 | $19.54 | $19.54 | $19.54 | $17.71 | 79 |
| 2018-10-05 | $19.54 | $19.54 | $19.54 | $19.54 | $17.71 | 4 |
| 2018-10-04 | $19.54 | $19.54 | $19.54 | $19.54 | $17.71 | 12 |
| 2018-10-03 | $19.54 | $19.54 | $19.54 | $19.54 | $17.71 | 133 |
| 2018-10-02 | $20.10 | $20.10 | $20.10 | $20.10 | $18.22 | 37 |
| 2018-09-28 | $20.10 | $20.10 | $20.10 | $20.10 | $18.22 | 5 |
| 2018-09-27 | $20.10 | $20.10 | $20.10 | $20.10 | $18.22 | 38 |
| 2018-09-26 | $20.10 | $20.10 | $20.10 | $20.10 | $18.22 | 26 |
| 2018-09-25 | $20.10 | $20.10 | $20.10 | $20.10 | $18.22 | 108 |
| 2018-09-24 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 89 |
| 2018-09-21 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 43 |
| 2018-09-20 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 3 |
| 2018-09-14 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 69 |
| 2018-09-13 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 184 |
| 2018-09-12 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 21 |
| 2018-09-11 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 29 |
| 2018-09-10 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 14 |
| 2018-09-07 | $20.88 | $20.88 | $20.81 | $20.81 | $18.87 | 273 |
| 2018-09-06 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 33 |
| 2018-08-31 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 25 |
| 2018-08-29 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 81 |
| 2018-08-27 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 63 |
| 2018-08-23 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 56 |
| 2018-08-22 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 102 |
| 2018-08-21 | $20.08 | $20.08 | $20.08 | $20.08 | $18.20 | 41 |
| 2018-08-20 | $20.07 | $20.08 | $20.07 | $20.08 | $18.20 | 928 |
| 2018-08-16 | $20.74 | $20.74 | $20.74 | $20.74 | $18.80 | 40 |
| 2018-08-14 | $20.74 | $20.74 | $20.74 | $20.74 | $18.80 | 90 |
| 2018-08-13 | $19.91 | $20.74 | $19.91 | $20.74 | $18.80 | 300 |
| 2018-08-10 | $19.91 | $19.91 | $19.91 | $19.91 | $18.05 | 100 |
| 2018-08-08 | $20.29 | $20.29 | $20.29 | $20.29 | $18.39 | 1 |
| 2018-08-06 | $20.29 | $20.29 | $20.29 | $20.29 | $18.39 | 47 |
| 2018-08-01 | $20.29 | $20.29 | $20.29 | $20.29 | $18.39 | 109 |
| 2018-07-31 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 8 |
| 2018-07-30 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 19 |
| 2018-07-27 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 101 |
| 2018-07-26 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 42 |
| 2018-07-25 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 5 |
| 2018-07-24 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 84 |
| 2018-07-23 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 4 |
| 2018-07-20 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 48 |
| 2018-07-12 | $19.13 | $19.13 | $19.13 | $19.13 | $17.34 | 49 |
| 2018-07-10 | $19.34 | $19.34 | $19.34 | $19.34 | $17.53 | 108 |
| 2018-07-03 | $21.59 | $21.59 | $21.59 | $21.59 | $19.57 | 200 |
| 2018-07-02 | $21.59 | $21.59 | $21.59 | $21.59 | $19.57 | 38 |
| 2018-06-27 | $21.59 | $21.59 | $21.59 | $21.59 | $19.57 | 100 |
| 2018-06-26 | $22.03 | $22.03 | $22.03 | $22.03 | $19.97 | 6 |
| 2018-06-22 | $21.59 | $22.03 | $21.59 | $22.03 | $19.97 | 200 |
| 2018-06-19 | $20.68 | $20.81 | $20.68 | $20.81 | $18.87 | 357 |
| 2018-06-15 | $22.10 | $22.10 | $22.10 | $22.10 | $20.03 | 42 |
| 2018-06-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.03 | 187 |
| 2018-06-12 | $21.68 | $21.68 | $21.68 | $21.68 | $19.66 | 90 |
| 2018-06-06 | $21.68 | $21.68 | $21.68 | $21.68 | $19.66 | 89 |
| 2018-06-04 | $21.68 | $21.68 | $21.68 | $21.68 | $19.66 | 84 |
| 2018-05-31 | $21.68 | $21.68 | $21.68 | $21.68 | $19.66 | 24 |
| 2018-05-30 | $21.95 | $21.95 | $21.68 | $21.68 | $19.66 | 1,121 |
| 2018-05-23 | $20.57 | $20.57 | $20.57 | $20.57 | $18.65 | 39 |
| 2018-05-22 | $20.57 | $20.57 | $20.57 | $20.57 | $18.65 | 14 |
| 2018-05-18 | $20.57 | $20.57 | $20.57 | $20.57 | $18.65 | 108 |
| 2018-05-11 | $20.79 | $20.79 | $20.79 | $20.79 | $18.85 | 41 |
| 2018-05-10 | $20.79 | $20.79 | $20.79 | $20.79 | $18.85 | 4 |
| 2018-05-09 | $20.79 | $20.79 | $20.79 | $20.79 | $18.85 | 36 |
| 2018-05-07 | $20.79 | $20.79 | $20.79 | $20.79 | $18.85 | 38 |
| 2018-05-02 | $20.79 | $20.79 | $20.79 | $20.79 | $18.85 | 26 |
| 2018-05-01 | $20.79 | $20.79 | $20.79 | $20.79 | $18.85 | 145 |
| 2018-04-30 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 33 |
| 2018-04-27 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 205 |
| 2018-04-25 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 72 |
| 2018-04-23 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 36 |
| 2018-04-20 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 1 |
| 2018-04-18 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 5 |
| 2018-04-13 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 26 |
| 2018-04-12 | $20.28 | $20.28 | $20.28 | $20.28 | $18.38 | 270 |
| 2018-04-11 | $19.67 | $19.67 | $19.48 | $19.60 | $17.77 | 441 |
| 2018-04-10 | $19.09 | $19.09 | $19.09 | $19.09 | $17.31 | 100 |
| 2018-04-09 | $19.11 | $19.11 | $19.11 | $19.11 | $17.32 | 71 |
| 2018-04-05 | $19.11 | $19.11 | $19.11 | $19.11 | $17.32 | 31 |
| 2018-04-04 | $19.11 | $19.11 | $19.11 | $19.11 | $17.32 | 100 |
| 2018-03-29 | $20.30 | $20.30 | $20.30 | $20.30 | $18.40 | 6 |
| 2018-03-28 | $20.30 | $20.30 | $20.30 | $20.30 | $18.40 | 37 |
| 2018-03-20 | $20.30 | $20.30 | $20.30 | $20.30 | $18.40 | 248 |
| 2018-03-09 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 40 |
| 2018-03-08 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 7 |
| 2018-03-06 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 3 |
| 2018-03-05 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 69 |
| 2018-03-02 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 10 |
| 2018-03-01 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 66 |
| 2018-02-27 | $20.35 | $20.35 | $20.35 | $20.35 | $18.45 | 144 |
| 2018-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 30 |
| 2018-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 162 |
| 2018-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 91 |
| 2018-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 82 |
| 2018-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 38 |
| 2018-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 950 |
| 2018-02-12 | $19.60 | $19.60 | $19.60 | $19.60 | $17.77 | 184 |
| 2018-02-09 | $20.90 | $20.90 | $20.90 | $20.90 | $18.95 | 64 |
| 2018-02-07 | $20.90 | $20.90 | $20.90 | $20.90 | $18.95 | 3 |
| 2018-02-06 | $20.90 | $20.90 | $20.90 | $20.90 | $18.95 | 125 |
| 2018-02-05 | $20.90 | $20.90 | $20.90 | $20.90 | $18.95 | 80 |
| 2018-01-30 | $20.90 | $20.90 | $20.90 | $20.90 | $18.95 | 76 |
| 2018-01-29 | $20.90 | $20.90 | $20.90 | $20.90 | $18.95 | 1,329 |
| 2018-01-26 | $21.30 | $21.30 | $21.30 | $21.30 | $19.31 | 120 |
| 2018-01-25 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 142 |
| 2018-01-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 55 |
| 2018-01-23 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 14,001 |
| 2018-01-22 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 800 |
| 2018-01-03 | $19.75 | $19.75 | $19.75 | $19.75 | $17.90 | 650 |
| 2017-12-11 | $18.25 | $18.25 | $18.25 | $18.25 | $16.54 | 5 |
| 2017-11-28 | $18.45 | $18.45 | $18.00 | $18.25 | $16.54 | 3,125 |
| 2017-11-27 | $19.15 | $19.15 | $19.15 | $19.15 | $17.36 | 400 |
Hapag-Lloyd AG (HPGLY) News Headlines
Recent Hapag-Lloyd AG (HPGLY) News
Similar Companies to Hapag-Lloyd AG (HPGLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |