Omega Flex Inc (OFLX) Exchange: NASDAQ
Data as of May 2, 2025
$31.24 ($1.93) 6.58%
Omega Flex Inc - Daily Information
Click for more stock information on Omega Flex Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.72 |
| Previous Close | $31.24 |
| High | $31.36 |
| Low | $29.72 |
| Adjusted Open | $29.72 |
| Previous Adjusted Close | $31.24 |
| Adjusted High | $31.36 |
| Adjusted Low | $29.72 |
About Omega Flex Inc (OFLX)
Omega Flex, Inc. is engaged in the in the manufacturing of corrugated flexible metal hose and braid products for the processing industries and other specialized applications. It is used in a variety of applications to carry gases and liquids within their particular applications. The various product lines include corrugated metal hoses in a range of sizes and alloys, including three grades of stainless steel, bronze, Inconel and Hastelloy. It also manufactures a range of pressure reinforcing braids for the hoses in both metallic and synthetic constructions. These products are used in a variety of applications primarily for the processing industries, transportation industry, medical and semiconductor markets, and for instrumentation, as well as the construction industry. The market categories for flexible metallic hose include automotive, aerospace, residential and commercial construction, and general industrial.
Invest in Omega Flex Inc (OFLX)
Historical Stock Data for Omega Flex Inc (OFLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.72 | $31.36 | $29.72 | $31.24 | $31.24 | 25,355 |
| 2025-05-01 | $30.65 | $30.65 | $29.00 | $29.31 | $29.31 | 36,305 |
| 2025-04-30 | $30.00 | $30.75 | $28.95 | $29.96 | $29.96 | 13,156 |
| 2025-04-29 | $30.42 | $30.76 | $30.22 | $30.57 | $30.57 | 13,131 |
| 2025-04-28 | $30.85 | $31.25 | $30.58 | $30.97 | $30.97 | 17,345 |
| 2025-04-25 | $31.10 | $31.42 | $30.37 | $31.04 | $31.04 | 11,287 |
| 2025-04-24 | $30.53 | $31.46 | $30.06 | $31.45 | $31.45 | 11,285 |
| 2025-04-23 | $31.69 | $31.69 | $30.05 | $30.48 | $30.48 | 36,027 |
| 2025-04-22 | $29.25 | $31.50 | $28.96 | $31.49 | $31.49 | 30,155 |
| 2025-04-21 | $28.87 | $29.14 | $28.12 | $29.00 | $29.00 | 43,011 |
| 2025-04-17 | $29.91 | $30.23 | $29.04 | $29.20 | $29.20 | 19,703 |
| 2025-04-16 | $31.13 | $31.14 | $29.68 | $30.00 | $30.00 | 31,640 |
| 2025-04-15 | $30.30 | $30.52 | $30.01 | $30.43 | $30.43 | 17,703 |
| 2025-04-14 | $30.98 | $30.98 | $29.47 | $30.22 | $30.22 | 23,791 |
| 2025-04-11 | $31.16 | $31.19 | $29.72 | $30.47 | $30.47 | 23,045 |
| 2025-04-10 | $31.24 | $31.33 | $30.38 | $30.65 | $30.65 | 28,035 |
| 2025-04-09 | $31.00 | $32.89 | $30.22 | $32.07 | $31.71 | 53,091 |
| 2025-04-08 | $32.80 | $33.75 | $31.09 | $31.11 | $31.11 | 24,392 |
| 2025-04-07 | $32.39 | $33.50 | $31.00 | $32.19 | $32.19 | 45,356 |
| 2025-04-04 | $31.97 | $33.72 | $31.13 | $32.98 | $32.98 | 61,571 |
| 2025-04-03 | $34.02 | $34.02 | $32.37 | $32.49 | $32.49 | 22,630 |
| 2025-04-02 | $35.38 | $35.38 | $34.51 | $35.00 | $35.00 | 14,950 |
| 2025-04-01 | $34.51 | $35.15 | $34.51 | $34.98 | $34.98 | 12,988 |
| 2025-03-31 | $34.74 | $35.59 | $34.59 | $34.78 | $34.78 | 37,955 |
| 2025-03-28 | $36.01 | $36.01 | $35.01 | $35.36 | $35.36 | 14,720 |
| 2025-03-27 | $36.83 | $36.83 | $35.20 | $35.98 | $35.98 | 21,392 |
| 2025-03-26 | $37.00 | $37.63 | $36.30 | $36.83 | $36.83 | 16,046 |
| 2025-03-25 | $38.17 | $39.30 | $36.85 | $36.94 | $36.94 | 50,322 |
| 2025-03-24 | $39.29 | $39.64 | $37.73 | $38.17 | $38.17 | 54,974 |
| 2025-03-21 | $37.36 | $38.98 | $37.36 | $38.96 | $38.96 | 47,181 |
| 2025-03-20 | $39.26 | $39.98 | $37.62 | $37.82 | $37.82 | 48,620 |
| 2025-03-19 | $40.79 | $41.00 | $39.50 | $39.67 | $39.67 | 47,146 |
| 2025-03-18 | $41.00 | $41.24 | $40.45 | $41.04 | $41.04 | 28,995 |
| 2025-03-17 | $40.94 | $42.08 | $40.94 | $41.01 | $41.01 | 12,044 |
| 2025-03-14 | $40.01 | $41.01 | $39.76 | $40.77 | $40.77 | 18,173 |
| 2025-03-13 | $40.60 | $40.60 | $40.00 | $40.00 | $40.00 | 17,308 |
| 2025-03-12 | $40.00 | $40.37 | $39.35 | $40.05 | $40.05 | 15,834 |
| 2025-03-11 | $39.34 | $40.09 | $38.93 | $40.00 | $40.00 | 21,418 |
| 2025-03-10 | $38.60 | $40.60 | $38.60 | $38.88 | $38.88 | 17,805 |
| 2025-03-07 | $36.80 | $38.73 | $36.80 | $38.68 | $38.68 | 15,645 |
| 2025-03-06 | $35.81 | $37.08 | $35.65 | $37.08 | $37.08 | 29,547 |
| 2025-03-05 | $36.01 | $36.67 | $35.24 | $36.35 | $36.35 | 24,513 |
| 2025-03-04 | $35.62 | $36.95 | $35.55 | $35.91 | $35.91 | 24,483 |
| 2025-03-03 | $36.00 | $36.33 | $35.54 | $36.23 | $36.23 | 23,531 |
| 2025-02-28 | $35.41 | $35.74 | $34.39 | $35.61 | $35.61 | 74,063 |
| 2025-02-27 | $35.72 | $36.00 | $35.23 | $35.78 | $35.78 | 19,415 |
| 2025-02-26 | $35.74 | $35.96 | $34.59 | $35.63 | $35.63 | 19,706 |
| 2025-02-25 | $36.45 | $36.52 | $35.02 | $35.39 | $35.39 | 22,958 |
| 2025-02-24 | $36.78 | $38.08 | $36.33 | $36.53 | $36.53 | 18,771 |
| 2025-02-21 | $37.48 | $37.48 | $35.43 | $36.25 | $36.25 | 64,285 |
| 2025-02-20 | $37.53 | $37.77 | $37.10 | $37.14 | $37.14 | 10,333 |
| 2025-02-19 | $37.97 | $38.22 | $37.30 | $37.82 | $37.82 | 11,293 |
| 2025-02-18 | $37.88 | $38.99 | $37.88 | $38.62 | $38.62 | 13,829 |
| 2025-02-14 | $39.05 | $39.05 | $37.76 | $37.92 | $37.92 | 9,421 |
| 2025-02-13 | $38.12 | $39.52 | $38.07 | $38.47 | $38.47 | 15,406 |
| 2025-02-12 | $38.85 | $38.90 | $37.89 | $38.26 | $38.26 | 14,067 |
| 2025-02-11 | $38.81 | $39.10 | $38.44 | $39.10 | $39.10 | 11,702 |
| 2025-02-10 | $37.60 | $38.97 | $37.60 | $38.52 | $38.52 | 12,873 |
| 2025-02-07 | $38.32 | $38.51 | $37.38 | $37.93 | $37.93 | 12,127 |
| 2025-02-06 | $38.31 | $38.50 | $38.25 | $38.35 | $38.35 | 9,273 |
| 2025-02-05 | $38.28 | $38.61 | $38.01 | $38.61 | $38.61 | 11,579 |
| 2025-02-04 | $38.80 | $38.86 | $38.17 | $38.54 | $38.54 | 10,478 |
| 2025-02-03 | $38.47 | $40.62 | $37.25 | $38.45 | $38.45 | 25,458 |
| 2025-01-31 | $39.66 | $39.66 | $38.71 | $39.36 | $39.36 | 13,831 |
| 2025-01-30 | $40.64 | $41.30 | $39.93 | $39.93 | $39.93 | 15,245 |
| 2025-01-29 | $42.08 | $42.08 | $40.51 | $40.53 | $40.53 | 11,016 |
| 2025-01-28 | $41.93 | $43.18 | $41.76 | $41.76 | $41.76 | 14,220 |
| 2025-01-27 | $41.59 | $42.75 | $41.05 | $41.97 | $41.97 | 18,785 |
| 2025-01-24 | $41.02 | $41.60 | $40.86 | $41.60 | $41.60 | 9,716 |
| 2025-01-23 | $40.00 | $41.10 | $39.70 | $41.10 | $41.10 | 22,600 |
| 2025-01-22 | $41.07 | $41.24 | $39.91 | $40.00 | $40.00 | 16,485 |
| 2025-01-21 | $41.00 | $42.90 | $41.00 | $41.64 | $41.64 | 17,809 |
| 2025-01-17 | $41.25 | $41.25 | $40.50 | $40.77 | $40.77 | 7,985 |
| 2025-01-16 | $40.66 | $41.06 | $40.16 | $40.77 | $40.77 | 10,195 |
| 2025-01-15 | $42.29 | $42.30 | $40.52 | $40.57 | $40.57 | 15,594 |
| 2025-01-14 | $40.40 | $41.47 | $39.83 | $41.24 | $41.24 | 20,246 |
| 2025-01-13 | $37.88 | $40.44 | $37.88 | $40.07 | $40.07 | 31,224 |
| 2025-01-10 | $38.45 | $38.74 | $37.27 | $38.17 | $38.17 | 23,256 |
| 2025-01-08 | $40.45 | $40.45 | $38.29 | $38.55 | $38.55 | 53,483 |
| 2025-01-07 | $42.36 | $42.36 | $40.79 | $40.79 | $40.79 | 14,081 |
| 2025-01-06 | $41.83 | $42.94 | $41.75 | $41.90 | $41.90 | 18,161 |
| 2025-01-03 | $40.81 | $41.68 | $40.47 | $41.30 | $41.30 | 18,778 |
| 2025-01-02 | $42.18 | $42.18 | $40.79 | $41.00 | $41.00 | 17,810 |
| 2024-12-31 | $42.52 | $42.52 | $41.32 | $41.97 | $41.97 | 10,558 |
| 2024-12-30 | $41.07 | $42.78 | $41.07 | $42.25 | $42.25 | 21,464 |
| 2024-12-27 | $42.87 | $42.87 | $41.03 | $41.50 | $41.50 | 18,288 |
| 2024-12-26 | $41.57 | $43.17 | $41.57 | $42.81 | $42.81 | 15,464 |
| 2024-12-24 | $41.86 | $42.60 | $41.86 | $42.60 | $42.60 | 9,593 |
| 2024-12-23 | $42.65 | $42.65 | $41.61 | $42.07 | $42.07 | 25,302 |
| 2024-12-20 | $40.38 | $42.69 | $40.38 | $42.69 | $42.69 | 59,049 |
| 2024-12-19 | $42.00 | $42.12 | $40.49 | $40.99 | $40.99 | 26,892 |
| 2024-12-18 | $43.87 | $44.71 | $42.37 | $42.46 | $42.11 | 27,131 |
| 2024-12-17 | $44.77 | $45.37 | $43.66 | $44.04 | $43.68 | 18,699 |
| 2024-12-16 | $46.20 | $46.30 | $44.99 | $45.22 | $44.85 | 15,055 |
| 2024-12-13 | $45.61 | $45.61 | $44.79 | $45.28 | $45.28 | 15,784 |
| 2024-12-12 | $46.47 | $46.87 | $45.31 | $46.43 | $46.43 | 17,435 |
| 2024-12-11 | $47.30 | $47.30 | $45.92 | $46.25 | $46.25 | 43,037 |
| 2024-12-10 | $47.00 | $47.95 | $46.70 | $46.70 | $46.70 | 16,893 |
| 2024-12-09 | $46.68 | $48.34 | $46.68 | $47.84 | $47.84 | 14,960 |
| 2024-12-06 | $47.96 | $48.58 | $47.28 | $47.28 | $47.28 | 10,759 |
| 2024-12-05 | $48.11 | $48.30 | $47.59 | $47.64 | $47.64 | 14,611 |
| 2024-12-04 | $49.35 | $49.35 | $47.94 | $48.70 | $48.70 | 15,448 |
| 2024-12-03 | $49.78 | $49.78 | $48.47 | $48.80 | $48.80 | 11,002 |
| 2024-12-02 | $49.85 | $50.95 | $49.20 | $50.16 | $50.16 | 15,380 |
| 2024-11-29 | $49.10 | $49.78 | $48.49 | $49.42 | $49.42 | 12,443 |
| 2024-11-27 | $49.48 | $50.30 | $48.80 | $49.24 | $49.24 | 9,773 |
| 2024-11-26 | $49.63 | $50.00 | $48.70 | $49.50 | $49.50 | 11,349 |
| 2024-11-25 | $51.55 | $52.05 | $50.23 | $50.23 | $50.23 | 15,872 |
| 2024-11-22 | $50.40 | $50.80 | $49.20 | $50.46 | $50.46 | 19,125 |
| 2024-11-21 | $49.56 | $50.00 | $48.61 | $48.74 | $48.74 | 17,516 |
| 2024-11-20 | $50.00 | $50.02 | $48.72 | $49.37 | $49.37 | 9,884 |
| 2024-11-19 | $51.01 | $51.46 | $49.84 | $50.43 | $50.43 | 11,874 |
| 2024-11-18 | $52.85 | $52.85 | $51.05 | $51.09 | $51.09 | 12,823 |
| 2024-11-15 | $53.50 | $53.50 | $51.97 | $52.28 | $52.28 | 11,584 |
| 2024-11-14 | $53.30 | $53.30 | $52.16 | $53.18 | $53.18 | 11,386 |
| 2024-11-13 | $54.31 | $54.80 | $53.25 | $53.25 | $53.25 | 11,125 |
| 2024-11-12 | $53.94 | $53.97 | $53.04 | $53.34 | $53.34 | 13,431 |
| 2024-11-11 | $54.39 | $55.80 | $54.19 | $54.93 | $54.93 | 26,748 |
| 2024-11-08 | $55.77 | $55.91 | $53.82 | $54.25 | $54.25 | 9,844 |
| 2024-11-07 | $55.37 | $57.00 | $55.24 | $55.24 | $55.24 | 18,206 |
| 2024-11-06 | $54.91 | $57.81 | $54.55 | $56.53 | $56.53 | 29,832 |
| 2024-11-05 | $51.90 | $52.51 | $50.59 | $52.29 | $52.29 | 27,721 |
| 2024-11-04 | $51.06 | $51.72 | $50.92 | $51.35 | $51.35 | 9,930 |
| 2024-11-01 | $51.15 | $51.75 | $50.34 | $50.65 | $50.65 | 24,609 |
| 2024-10-31 | $49.87 | $53.14 | $49.87 | $51.12 | $51.12 | 21,191 |
| 2024-10-30 | $49.16 | $51.10 | $48.89 | $50.43 | $50.43 | 23,443 |
| 2024-10-29 | $49.70 | $50.01 | $48.66 | $49.77 | $49.77 | 21,718 |
| 2024-10-28 | $48.67 | $50.61 | $48.67 | $49.92 | $49.92 | 13,527 |
| 2024-10-25 | $49.87 | $50.10 | $48.56 | $48.56 | $48.56 | 10,292 |
| 2024-10-24 | $49.55 | $49.95 | $49.06 | $49.77 | $49.77 | 15,024 |
| 2024-10-23 | $48.19 | $48.94 | $47.79 | $48.94 | $48.94 | 12,481 |
| 2024-10-22 | $49.23 | $49.58 | $48.90 | $49.09 | $49.09 | 18,237 |
| 2024-10-21 | $50.10 | $50.10 | $49.57 | $49.57 | $49.57 | 13,799 |
| 2024-10-18 | $50.89 | $51.00 | $50.36 | $50.36 | $50.36 | 10,281 |
| 2024-10-17 | $49.62 | $50.62 | $49.62 | $50.62 | $50.62 | 20,928 |
| 2024-10-16 | $49.44 | $50.50 | $49.27 | $49.88 | $49.88 | 16,020 |
| 2024-10-15 | $48.65 | $50.11 | $48.65 | $48.73 | $48.73 | 19,370 |
| 2024-10-14 | $48.67 | $49.43 | $48.67 | $49.17 | $49.17 | 11,839 |
| 2024-10-11 | $48.03 | $49.74 | $48.00 | $49.65 | $49.65 | 11,820 |
| 2024-10-10 | $47.70 | $48.44 | $46.81 | $47.99 | $47.99 | 22,651 |
| 2024-10-09 | $48.27 | $49.01 | $48.12 | $48.12 | $48.12 | 10,243 |
| 2024-10-08 | $49.00 | $49.00 | $48.02 | $48.11 | $48.11 | 11,645 |
| 2024-10-07 | $49.15 | $49.15 | $48.29 | $49.02 | $49.02 | 12,150 |
| 2024-10-04 | $48.86 | $49.29 | $48.58 | $49.00 | $49.00 | 15,222 |
| 2024-10-03 | $48.30 | $48.51 | $47.59 | $48.24 | $48.24 | 12,433 |
| 2024-10-02 | $49.25 | $49.38 | $48.93 | $48.99 | $48.99 | 12,330 |
| 2024-10-01 | $49.76 | $50.08 | $48.91 | $49.12 | $49.12 | 15,907 |
| 2024-09-30 | $50.81 | $51.00 | $49.33 | $49.92 | $49.92 | 13,522 |
| 2024-09-27 | $51.92 | $52.53 | $50.89 | $51.30 | $51.30 | 16,667 |
| 2024-09-26 | $50.87 | $50.97 | $50.53 | $50.97 | $50.97 | 13,248 |
| 2024-09-25 | $50.42 | $51.21 | $50.01 | $50.01 | $50.01 | 34,361 |
| 2024-09-24 | $51.14 | $51.32 | $50.56 | $50.92 | $50.92 | 24,819 |
| 2024-09-23 | $50.72 | $51.08 | $50.45 | $50.53 | $50.53 | 10,372 |
| 2024-09-20 | $52.00 | $52.00 | $50.72 | $50.72 | $50.72 | 40,729 |
| 2024-09-19 | $51.97 | $52.50 | $51.22 | $52.14 | $52.14 | 15,081 |
| 2024-09-18 | $51.50 | $52.75 | $50.87 | $50.91 | $50.91 | 30,286 |
| 2024-09-17 | $51.73 | $52.41 | $50.72 | $51.28 | $51.28 | 30,292 |
| 2024-09-16 | $50.70 | $51.41 | $50.38 | $50.95 | $50.95 | 33,090 |
| 2024-09-13 | $50.01 | $51.58 | $50.01 | $50.23 | $50.23 | 18,008 |
| 2024-09-12 | $48.30 | $49.47 | $48.13 | $49.29 | $49.29 | 20,875 |
| 2024-09-11 | $47.00 | $48.66 | $46.66 | $48.65 | $48.65 | 39,930 |
| 2024-09-10 | $46.75 | $48.17 | $45.85 | $47.76 | $47.76 | 42,209 |
| 2024-09-09 | $44.94 | $47.79 | $44.94 | $46.88 | $46.88 | 22,660 |
| 2024-09-06 | $46.28 | $48.04 | $45.30 | $46.58 | $46.58 | 26,510 |
| 2024-09-05 | $46.45 | $46.45 | $45.30 | $45.91 | $45.91 | 52,013 |
| 2024-09-04 | $44.50 | $46.26 | $44.50 | $46.26 | $46.26 | 156,042 |
| 2024-09-03 | $47.76 | $47.77 | $44.32 | $44.64 | $44.64 | 26,784 |
| 2024-08-30 | $46.32 | $47.20 | $46.07 | $47.20 | $47.20 | 11,984 |
| 2024-08-29 | $45.73 | $47.29 | $45.73 | $46.50 | $46.50 | 15,182 |
| 2024-08-28 | $46.60 | $47.08 | $45.59 | $46.36 | $46.36 | 11,231 |
| 2024-08-27 | $47.62 | $47.62 | $46.43 | $46.72 | $46.72 | 15,941 |
| 2024-08-26 | $47.24 | $48.10 | $47.24 | $47.90 | $47.90 | 22,349 |
| 2024-08-23 | $46.58 | $49.01 | $45.89 | $47.38 | $47.38 | 16,779 |
| 2024-08-22 | $46.41 | $46.91 | $45.71 | $45.92 | $45.92 | 17,822 |
| 2024-08-21 | $45.98 | $46.79 | $45.98 | $46.51 | $46.51 | 11,356 |
| 2024-08-20 | $46.27 | $46.75 | $45.67 | $46.09 | $46.09 | 11,246 |
| 2024-08-19 | $47.24 | $48.05 | $46.25 | $46.68 | $46.68 | 21,998 |
| 2024-08-16 | $46.94 | $47.50 | $46.04 | $47.48 | $47.48 | 34,502 |
| 2024-08-15 | $46.35 | $47.55 | $46.21 | $46.92 | $46.92 | 12,005 |
| 2024-08-14 | $46.01 | $46.70 | $44.73 | $45.40 | $45.40 | 25,420 |
| 2024-08-13 | $45.72 | $46.32 | $45.10 | $46.10 | $46.10 | 30,332 |
| 2024-08-12 | $45.34 | $45.48 | $44.42 | $44.99 | $44.99 | 24,007 |
| 2024-08-09 | $46.38 | $46.38 | $43.86 | $45.62 | $45.62 | 24,184 |
| 2024-08-08 | $46.45 | $46.93 | $45.87 | $46.35 | $46.35 | 23,367 |
| 2024-08-07 | $47.35 | $47.35 | $45.62 | $45.81 | $45.81 | 14,644 |
| 2024-08-06 | $46.27 | $47.38 | $46.04 | $46.61 | $46.61 | 26,909 |
| 2024-08-05 | $46.79 | $47.20 | $45.78 | $46.26 | $46.26 | 16,358 |
| 2024-08-02 | $48.55 | $49.34 | $47.56 | $48.40 | $48.40 | 25,125 |
| 2024-08-01 | $52.90 | $52.90 | $49.79 | $49.90 | $49.90 | 15,106 |
| 2024-07-31 | $53.27 | $54.34 | $52.06 | $52.58 | $52.58 | 22,941 |
| 2024-07-30 | $53.27 | $53.59 | $52.19 | $52.61 | $52.61 | 13,814 |
| 2024-07-29 | $52.83 | $53.48 | $52.75 | $53.48 | $53.48 | 16,797 |
| 2024-07-26 | $52.14 | $53.21 | $51.96 | $53.17 | $53.17 | 24,623 |
| 2024-07-25 | $52.12 | $52.97 | $51.87 | $51.95 | $51.95 | 24,178 |
| 2024-07-24 | $52.67 | $53.05 | $51.55 | $51.66 | $51.66 | 15,073 |
| 2024-07-23 | $52.88 | $53.25 | $52.68 | $52.98 | $52.98 | 14,740 |
| 2024-07-22 | $51.01 | $53.25 | $51.01 | $53.05 | $53.05 | 35,343 |
| 2024-07-19 | $51.83 | $51.93 | $50.97 | $51.64 | $51.64 | 19,169 |
| 2024-07-18 | $52.74 | $53.78 | $51.93 | $51.94 | $51.94 | 12,440 |
| 2024-07-17 | $52.45 | $54.73 | $52.45 | $53.28 | $53.28 | 24,273 |
| 2024-07-16 | $52.20 | $53.74 | $52.20 | $53.32 | $53.32 | 24,508 |
| 2024-07-15 | $52.50 | $52.88 | $52.18 | $52.18 | $52.18 | 21,487 |
| 2024-07-12 | $51.87 | $52.58 | $51.45 | $52.16 | $52.16 | 23,771 |
| 2024-07-11 | $48.64 | $51.74 | $48.64 | $51.65 | $51.65 | 29,406 |
| 2024-07-10 | $48.54 | $49.13 | $47.79 | $48.40 | $48.40 | 22,681 |
| 2024-07-09 | $50.72 | $50.72 | $48.80 | $48.84 | $48.84 | 26,362 |
| 2024-07-08 | $51.43 | $51.89 | $50.92 | $51.02 | $51.02 | 51,784 |
| 2024-07-05 | $50.43 | $51.76 | $50.06 | $51.43 | $51.43 | 83,165 |
| 2024-07-03 | $50.54 | $51.65 | $50.51 | $50.71 | $50.71 | 31,808 |
| 2024-07-02 | $50.83 | $51.55 | $50.34 | $50.85 | $50.85 | 111,237 |
| 2024-07-01 | $51.62 | $51.62 | $50.41 | $51.01 | $51.01 | 27,512 |
| 2024-06-28 | $50.81 | $51.67 | $50.47 | $51.28 | $51.28 | 78,700 |
| 2024-06-27 | $50.43 | $50.43 | $49.93 | $50.37 | $50.37 | 134,821 |
| 2024-06-26 | $51.31 | $51.31 | $49.98 | $50.00 | $50.00 | 93,292 |
| 2024-06-25 | $52.83 | $52.85 | $51.28 | $51.41 | $51.06 | 78,711 |
| 2024-06-24 | $53.52 | $54.09 | $52.44 | $52.70 | $52.34 | 56,675 |
| 2024-06-21 | $54.04 | $54.80 | $53.13 | $53.50 | $53.14 | 325,111 |
| 2024-06-20 | $53.93 | $55.68 | $53.71 | $54.24 | $53.87 | 102,639 |
| 2024-06-18 | $55.00 | $55.74 | $53.50 | $53.97 | $53.61 | 70,093 |
| 2024-06-17 | $56.34 | $56.97 | $56.34 | $56.67 | $56.29 | 12,736 |
| 2024-06-14 | $58.18 | $58.89 | $56.03 | $57.21 | $56.82 | 19,899 |
| 2024-06-13 | $58.91 | $59.02 | $58.10 | $58.74 | $58.34 | 28,762 |
| 2024-06-12 | $60.69 | $60.78 | $58.90 | $59.27 | $58.87 | 51,935 |
| 2024-06-11 | $60.81 | $60.86 | $58.41 | $59.09 | $59.09 | 53,886 |
| 2024-06-10 | $60.93 | $61.62 | $60.92 | $61.62 | $61.62 | 13,141 |
| 2024-06-07 | $61.01 | $61.30 | $60.53 | $60.93 | $60.93 | 13,670 |
| 2024-06-06 | $59.80 | $61.75 | $59.13 | $61.16 | $61.16 | 34,334 |
| 2024-06-05 | $61.63 | $61.63 | $60.44 | $60.44 | $60.44 | 16,226 |
| 2024-06-04 | $61.30 | $61.88 | $60.31 | $61.62 | $61.62 | 31,738 |
| 2024-06-03 | $60.07 | $61.68 | $58.57 | $61.62 | $61.62 | 48,917 |
| 2024-05-31 | $58.86 | $59.85 | $58.81 | $59.21 | $59.21 | 52,225 |
| 2024-05-30 | $58.36 | $61.10 | $58.02 | $59.78 | $59.78 | 43,931 |
| 2024-05-29 | $58.24 | $59.02 | $58.17 | $58.36 | $58.36 | 16,213 |
| 2024-05-28 | $65.00 | $65.00 | $58.54 | $58.76 | $58.76 | 30,781 |
| 2024-05-24 | $64.90 | $66.53 | $64.90 | $64.91 | $64.91 | 9,628 |
| 2024-05-23 | $66.61 | $66.61 | $64.90 | $64.90 | $64.90 | 7,344 |
| 2024-05-22 | $67.13 | $67.13 | $66.53 | $66.72 | $66.72 | 7,452 |
| 2024-05-21 | $67.08 | $67.08 | $66.50 | $66.99 | $66.99 | 9,366 |
| 2024-05-20 | $65.98 | $67.56 | $65.75 | $67.17 | $67.17 | 15,367 |
| 2024-05-17 | $67.24 | $67.42 | $65.98 | $66.09 | $66.09 | 9,650 |
| 2024-05-16 | $66.50 | $67.14 | $66.50 | $67.14 | $67.14 | 7,744 |
| 2024-05-15 | $67.32 | $67.32 | $66.76 | $66.96 | $66.96 | 7,241 |
| 2024-05-14 | $66.57 | $67.17 | $66.57 | $67.12 | $67.12 | 8,151 |
| 2024-05-13 | $66.93 | $66.93 | $65.89 | $66.13 | $66.13 | 7,130 |
| 2024-05-10 | $67.23 | $67.23 | $66.72 | $67.00 | $67.00 | 3,987 |
| 2024-05-09 | $67.49 | $67.49 | $66.77 | $67.00 | $67.00 | 8,963 |
| 2024-05-08 | $66.75 | $66.98 | $66.75 | $66.96 | $66.96 | 6,195 |
| 2024-05-07 | $66.56 | $67.47 | $66.24 | $67.00 | $67.00 | 9,341 |
| 2024-05-06 | $66.67 | $67.97 | $66.67 | $66.93 | $66.93 | 11,000 |
| 2024-05-03 | $66.38 | $68.50 | $66.38 | $66.99 | $66.99 | 6,250 |
| 2024-05-02 | $65.60 | $67.07 | $64.68 | $66.81 | $66.81 | 11,761 |
| 2024-05-01 | $66.31 | $67.08 | $66.20 | $67.08 | $67.08 | 12,914 |
| 2024-04-30 | $66.96 | $67.94 | $66.20 | $66.26 | $66.26 | 9,085 |
| 2024-04-29 | $67.30 | $67.48 | $66.52 | $67.48 | $67.48 | 9,456 |
| 2024-04-26 | $67.82 | $67.82 | $66.23 | $66.85 | $66.85 | 8,049 |
| 2024-04-25 | $66.81 | $67.59 | $66.81 | $67.59 | $67.59 | 5,579 |
| 2024-04-24 | $66.70 | $67.62 | $66.50 | $67.50 | $67.50 | 7,799 |
| 2024-04-23 | $66.76 | $67.90 | $66.76 | $67.50 | $67.50 | 8,091 |
| 2024-04-22 | $67.82 | $68.00 | $66.92 | $66.92 | $66.92 | 6,163 |
| 2024-04-19 | $66.07 | $67.57 | $66.07 | $67.00 | $67.00 | 16,610 |
| 2024-04-18 | $67.78 | $67.78 | $66.24 | $66.85 | $66.85 | 11,423 |
| 2024-04-17 | $69.00 | $69.00 | $67.04 | $67.04 | $67.04 | 9,945 |
| 2024-04-16 | $69.45 | $69.70 | $69.40 | $69.67 | $69.67 | 5,279 |
| 2024-04-15 | $68.20 | $68.35 | $67.86 | $68.35 | $68.35 | 6,137 |
| 2024-04-12 | $69.19 | $70.00 | $68.55 | $68.55 | $68.55 | 4,871 |
| 2024-04-11 | $69.78 | $70.00 | $68.18 | $69.18 | $69.18 | 7,150 |
| 2024-04-10 | $75.15 | $75.15 | $68.75 | $70.04 | $70.04 | 9,549 |
| 2024-04-09 | $70.50 | $71.62 | $69.91 | $70.79 | $70.79 | 8,633 |
| 2024-04-08 | $69.37 | $69.51 | $69.37 | $69.51 | $69.19 | 5,181 |
| 2024-04-05 | $70.22 | $70.22 | $70.15 | $70.15 | $69.82 | 3,369 |
| 2024-04-04 | $71.13 | $71.13 | $70.18 | $70.91 | $70.58 | 7,604 |
| 2024-04-03 | $68.14 | $70.95 | $68.11 | $70.02 | $69.70 | 12,885 |
| 2024-04-02 | $72.10 | $72.53 | $68.79 | $68.79 | $68.47 | 12,940 |
| 2024-04-01 | $70.45 | $72.95 | $68.77 | $72.10 | $71.77 | 9,736 |
| 2024-03-28 | $70.47 | $71.79 | $70.47 | $70.93 | $70.60 | 9,930 |
| 2024-03-27 | $70.00 | $70.80 | $69.62 | $69.62 | $69.30 | 9,340 |
| 2024-03-26 | $70.39 | $70.43 | $69.56 | $69.56 | $69.24 | 3,805 |
| 2024-03-25 | $70.24 | $70.52 | $69.27 | $70.19 | $69.86 | 4,636 |
| 2024-03-22 | $70.80 | $70.81 | $69.78 | $69.78 | $69.46 | 5,551 |
| 2024-03-21 | $74.59 | $74.59 | $71.09 | $71.09 | $70.76 | 11,808 |
| 2024-03-20 | $70.22 | $72.69 | $70.22 | $72.00 | $71.67 | 8,791 |
| 2024-03-19 | $72.67 | $72.88 | $71.19 | $71.19 | $70.86 | 5,097 |
| 2024-03-18 | $72.33 | $73.37 | $71.33 | $71.94 | $71.61 | 12,687 |
| 2024-03-15 | $70.25 | $73.20 | $70.25 | $72.76 | $72.76 | 19,200 |
| 2024-03-14 | $72.83 | $72.83 | $69.53 | $70.87 | $70.87 | 10,173 |
| 2024-03-13 | $71.88 | $73.65 | $71.88 | $73.55 | $73.55 | 5,135 |
| 2024-03-12 | $69.57 | $71.20 | $69.40 | $70.03 | $70.03 | 8,275 |
| 2024-03-11 | $69.77 | $70.26 | $69.67 | $70.00 | $70.00 | 6,711 |
| 2024-03-08 | $69.77 | $70.36 | $69.62 | $69.91 | $69.91 | 4,696 |
| 2024-03-07 | $69.19 | $70.55 | $68.84 | $68.84 | $68.84 | 2,771 |
| 2024-03-06 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 2,182 |
| 2024-03-05 | $69.84 | $69.85 | $67.78 | $68.07 | $68.07 | 6,238 |
| 2024-03-04 | $69.79 | $70.89 | $69.78 | $70.76 | $70.76 | 3,022 |
| 2024-03-01 | $69.51 | $70.77 | $69.41 | $69.41 | $69.41 | 9,333 |
| 2024-02-29 | $72.79 | $72.79 | $69.60 | $69.65 | $69.65 | 11,206 |
| 2024-02-28 | $70.95 | $71.16 | $70.20 | $70.59 | $70.59 | 5,357 |
| 2024-02-27 | $71.52 | $71.52 | $71.33 | $71.33 | $71.33 | 2,449 |
| 2024-02-26 | $72.67 | $72.79 | $71.27 | $72.18 | $72.18 | 3,622 |
| 2024-02-23 | $72.42 | $73.87 | $72.00 | $72.60 | $72.60 | 3,377 |
| 2024-02-22 | $72.20 | $74.45 | $71.92 | $71.92 | $71.92 | 3,505 |
| 2024-02-21 | $73.13 | $73.69 | $72.34 | $72.34 | $72.34 | 4,844 |
| 2024-02-20 | $70.49 | $73.09 | $70.49 | $73.09 | $73.09 | 4,417 |
| 2024-02-16 | $74.66 | $75.02 | $72.24 | $72.24 | $72.24 | 6,130 |
| 2024-02-15 | $71.35 | $75.28 | $71.35 | $74.61 | $74.61 | 5,602 |
| 2024-02-14 | $69.30 | $71.39 | $69.30 | $71.39 | $71.39 | 5,841 |
| 2024-02-13 | $69.59 | $69.59 | $67.85 | $67.85 | $67.85 | 12,851 |
| 2024-02-12 | $72.24 | $73.59 | $70.58 | $72.19 | $72.19 | 6,130 |
| 2024-02-09 | $70.52 | $71.24 | $69.65 | $70.74 | $70.74 | 7,276 |
| 2024-02-08 | $69.98 | $69.98 | $69.44 | $69.44 | $69.44 | 3,163 |
| 2024-02-07 | $70.71 | $72.34 | $70.36 | $70.61 | $70.61 | 8,537 |
| 2024-02-06 | $68.11 | $70.76 | $68.11 | $70.75 | $70.75 | 8,872 |
| 2024-02-05 | $69.96 | $70.15 | $68.00 | $68.00 | $68.00 | 10,199 |
| 2024-02-02 | $69.53 | $70.95 | $69.24 | $69.24 | $69.24 | 3,240 |
| 2024-02-01 | $70.17 | $70.87 | $70.00 | $70.87 | $70.87 | 11,640 |
| 2024-01-31 | $72.37 | $72.57 | $69.76 | $69.76 | $69.76 | 8,836 |
| 2024-01-30 | $72.87 | $73.48 | $71.73 | $71.77 | $71.77 | 13,242 |
| 2024-01-29 | $72.00 | $74.92 | $71.61 | $72.70 | $72.70 | 19,957 |
| 2024-01-26 | $72.59 | $72.59 | $71.13 | $71.24 | $71.24 | 4,523 |
| 2024-01-25 | $71.85 | $73.74 | $69.23 | $71.34 | $71.34 | 8,872 |
| 2024-01-24 | $71.98 | $71.98 | $69.27 | $70.71 | $70.71 | 8,468 |
| 2024-01-23 | $74.02 | $74.67 | $71.11 | $71.11 | $71.11 | 6,739 |
| 2024-01-22 | $75.23 | $76.50 | $73.90 | $75.14 | $75.14 | 15,508 |
| 2024-01-19 | $70.79 | $73.94 | $69.10 | $73.94 | $73.94 | 21,718 |
| 2024-01-18 | $71.50 | $71.70 | $70.40 | $70.64 | $70.64 | 7,870 |
| 2024-01-17 | $72.37 | $73.00 | $70.42 | $71.31 | $71.31 | 18,908 |
| 2024-01-16 | $72.93 | $73.89 | $71.56 | $71.56 | $71.56 | 14,615 |
| 2024-01-12 | $71.99 | $75.27 | $70.97 | $72.74 | $72.74 | 24,937 |
| 2024-01-11 | $69.05 | $70.97 | $68.07 | $70.46 | $70.46 | 12,791 |
| 2024-01-10 | $70.74 | $70.74 | $69.20 | $70.10 | $70.10 | 8,327 |
| 2024-01-09 | $69.42 | $72.43 | $69.42 | $71.21 | $71.21 | 13,949 |
| 2024-01-08 | $71.01 | $71.72 | $70.00 | $70.34 | $70.34 | 15,207 |
| 2024-01-05 | $70.00 | $72.06 | $68.81 | $71.07 | $71.07 | 12,378 |
| 2024-01-04 | $70.04 | $71.12 | $69.17 | $70.30 | $70.30 | 10,067 |
| 2024-01-03 | $70.81 | $70.96 | $68.49 | $69.14 | $69.14 | 11,461 |
| 2024-01-02 | $70.40 | $73.15 | $70.29 | $71.18 | $71.18 | 15,485 |
| 2023-12-29 | $78.14 | $78.14 | $70.49 | $70.51 | $70.51 | 29,322 |
| 2023-12-28 | $79.74 | $80.13 | $78.07 | $78.50 | $78.50 | 8,705 |
| 2023-12-27 | $80.55 | $80.55 | $78.62 | $78.62 | $78.62 | 9,175 |
| 2023-12-26 | $79.97 | $80.13 | $77.07 | $79.89 | $79.89 | 10,176 |
| 2023-12-22 | $80.75 | $80.83 | $75.60 | $80.52 | $80.52 | 13,415 |
| 2023-12-21 | $79.46 | $80.29 | $77.75 | $79.67 | $79.67 | 9,680 |
| 2023-12-20 | $78.57 | $81.23 | $78.57 | $79.99 | $79.99 | 13,092 |
| 2023-12-19 | $82.00 | $82.40 | $80.79 | $81.14 | $81.14 | 9,462 |
| 2023-12-18 | $85.92 | $85.92 | $80.01 | $82.00 | $82.00 | 7,567 |
| 2023-12-15 | $84.92 | $85.86 | $82.09 | $85.86 | $85.52 | 40,041 |
| 2023-12-14 | $79.00 | $84.53 | $79.00 | $84.53 | $84.19 | 13,071 |
| 2023-12-13 | $77.46 | $79.60 | $76.75 | $78.08 | $78.08 | 29,883 |
| 2023-12-12 | $79.82 | $81.00 | $78.41 | $78.41 | $78.41 | 14,729 |
| 2023-12-11 | $77.67 | $81.61 | $77.67 | $81.20 | $81.20 | 14,954 |
| 2023-12-08 | $78.12 | $81.19 | $75.84 | $77.71 | $77.71 | 13,463 |
| 2023-12-07 | $72.75 | $78.12 | $72.75 | $78.00 | $78.00 | 11,171 |
| 2023-12-06 | $77.16 | $77.17 | $74.16 | $74.24 | $74.24 | 9,040 |
| 2023-12-05 | $76.26 | $78.00 | $75.72 | $77.15 | $77.15 | 17,314 |
| 2023-12-04 | $73.45 | $76.36 | $73.01 | $76.27 | $76.27 | 13,890 |
| 2023-12-01 | $71.77 | $73.99 | $71.14 | $72.83 | $72.83 | 13,254 |
| 2023-11-30 | $70.65 | $72.80 | $68.76 | $70.52 | $70.52 | 14,121 |
| 2023-11-29 | $68.48 | $70.21 | $68.31 | $70.21 | $70.21 | 14,186 |
| 2023-11-28 | $64.09 | $68.65 | $64.09 | $68.00 | $68.00 | 14,750 |
| 2023-11-27 | $70.76 | $70.97 | $69.12 | $69.22 | $69.22 | 10,028 |
| 2023-11-24 | $70.70 | $71.31 | $70.48 | $70.48 | $70.48 | 3,030 |
| 2023-11-22 | $67.13 | $68.74 | $67.13 | $68.74 | $68.74 | 2,896 |
| 2023-11-21 | $66.61 | $69.51 | $66.61 | $67.12 | $67.12 | 6,116 |
| 2023-11-20 | $71.46 | $71.46 | $67.97 | $68.62 | $68.62 | 7,290 |
| 2023-11-17 | $69.76 | $73.04 | $69.76 | $70.76 | $70.76 | 8,666 |
| 2023-11-16 | $69.19 | $69.48 | $68.41 | $69.25 | $69.25 | 6,961 |
| 2023-11-15 | $70.10 | $71.20 | $69.51 | $69.51 | $69.51 | 8,896 |
| 2023-11-14 | $67.57 | $69.15 | $66.89 | $68.75 | $68.75 | 10,899 |
| 2023-11-13 | $63.43 | $65.54 | $63.43 | $64.42 | $64.42 | 6,399 |
| 2023-11-10 | $64.30 | $66.03 | $64.30 | $64.93 | $64.93 | 6,035 |
| 2023-11-09 | $67.71 | $67.71 | $64.76 | $65.24 | $65.24 | 7,865 |
| 2023-11-08 | $66.72 | $66.88 | $64.71 | $66.73 | $66.73 | 16,811 |
| 2023-11-07 | $73.50 | $73.50 | $69.18 | $69.18 | $69.18 | 15,040 |
| 2023-11-06 | $73.27 | $73.70 | $72.29 | $73.18 | $73.18 | 16,039 |
| 2023-11-03 | $75.00 | $75.18 | $73.25 | $73.42 | $73.42 | 10,136 |
| 2023-11-02 | $72.58 | $74.62 | $72.58 | $73.23 | $73.23 | 6,487 |
| 2023-11-01 | $72.50 | $72.50 | $72.11 | $72.27 | $72.27 | 4,461 |
| 2023-10-31 | $74.78 | $76.19 | $72.10 | $73.07 | $73.07 | 16,378 |
| 2023-10-30 | $71.80 | $73.69 | $71.80 | $73.69 | $73.69 | 8,488 |
| 2023-10-27 | $72.36 | $72.36 | $71.00 | $71.01 | $71.01 | 10,472 |
| 2023-10-26 | $74.55 | $74.55 | $71.33 | $72.83 | $72.83 | 8,118 |
| 2023-10-25 | $73.04 | $73.57 | $72.39 | $72.51 | $72.51 | 7,969 |
| 2023-10-24 | $74.14 | $74.15 | $73.50 | $73.50 | $73.50 | 8,195 |
| 2023-10-23 | $74.19 | $75.54 | $73.10 | $74.32 | $74.32 | 12,134 |
| 2023-10-20 | $75.90 | $75.90 | $74.25 | $74.25 | $74.25 | 7,825 |
| 2023-10-19 | $74.06 | $76.21 | $74.06 | $75.09 | $75.09 | 8,912 |
| 2023-10-18 | $77.40 | $78.10 | $75.05 | $75.05 | $75.05 | 15,231 |
| 2023-10-17 | $78.50 | $80.20 | $77.71 | $77.71 | $77.71 | 10,981 |
| 2023-10-16 | $76.75 | $78.68 | $76.75 | $78.47 | $78.47 | 6,660 |
| 2023-10-13 | $78.29 | $78.29 | $76.38 | $76.50 | $76.50 | 7,221 |
| 2023-10-12 | $78.15 | $79.23 | $78.15 | $79.23 | $79.23 | 6,903 |
| 2023-10-11 | $78.48 | $78.48 | $78.10 | $78.10 | $78.10 | 4,826 |
| 2023-10-10 | $81.67 | $81.67 | $78.10 | $78.53 | $78.53 | 9,251 |
| 2023-10-09 | $79.56 | $80.35 | $78.00 | $78.69 | $78.69 | 4,878 |
| 2023-10-06 | $77.50 | $78.76 | $77.50 | $78.57 | $78.57 | 6,253 |
| 2023-10-05 | $78.05 | $79.45 | $78.00 | $78.12 | $78.12 | 10,513 |
| 2023-10-04 | $77.83 | $79.48 | $77.83 | $78.52 | $78.52 | 8,986 |
| 2023-10-03 | $78.64 | $80.15 | $77.46 | $78.18 | $78.18 | 10,081 |
| 2023-10-02 | $79.06 | $79.06 | $78.24 | $78.72 | $78.72 | 9,913 |
| 2023-09-29 | $80.13 | $80.13 | $78.16 | $78.73 | $78.73 | 23,752 |
| 2023-09-28 | $77.66 | $79.27 | $77.58 | $78.76 | $78.76 | 16,742 |
| 2023-09-27 | $77.70 | $78.59 | $76.82 | $77.38 | $77.38 | 9,499 |
| 2023-09-26 | $77.80 | $77.80 | $76.74 | $76.80 | $76.80 | 13,158 |
| 2023-09-25 | $79.55 | $79.55 | $78.00 | $78.25 | $78.25 | 8,273 |
| 2023-09-22 | $79.87 | $87.86 | $79.39 | $79.53 | $79.53 | 9,716 |
| 2023-09-21 | $80.29 | $80.82 | $79.38 | $80.10 | $79.77 | 17,254 |
| 2023-09-20 | $81.38 | $83.37 | $79.62 | $80.28 | $79.95 | 16,784 |
| 2023-09-19 | $81.32 | $81.60 | $79.68 | $79.74 | $79.41 | 8,765 |
| 2023-09-18 | $82.80 | $82.95 | $81.03 | $81.03 | $80.70 | 17,588 |
| 2023-09-15 | $81.80 | $83.63 | $80.42 | $82.84 | $82.84 | 70,355 |
| 2023-09-14 | $82.70 | $83.74 | $81.30 | $81.53 | $81.53 | 13,857 |
| 2023-09-13 | $81.90 | $82.66 | $81.84 | $82.13 | $82.13 | 12,679 |
| 2023-09-12 | $81.91 | $83.50 | $81.38 | $82.14 | $82.14 | 14,479 |
| 2023-09-11 | $82.41 | $83.49 | $81.28 | $81.30 | $81.30 | 20,321 |
| 2023-09-08 | $82.70 | $82.70 | $80.92 | $81.39 | $81.39 | 12,817 |
| 2023-09-07 | $83.26 | $83.98 | $80.38 | $80.38 | $80.38 | 15,379 |
| 2023-09-06 | $84.50 | $84.60 | $81.09 | $83.85 | $83.85 | 26,764 |
| 2023-09-05 | $83.40 | $84.84 | $81.20 | $84.14 | $84.14 | 19,625 |
| 2023-09-01 | $85.16 | $85.19 | $82.90 | $83.06 | $83.06 | 9,870 |
| 2023-08-31 | $84.59 | $85.63 | $83.36 | $83.70 | $83.70 | 13,999 |
| 2023-08-30 | $81.32 | $83.28 | $81.32 | $82.25 | $82.25 | 14,540 |
| 2023-08-29 | $82.01 | $83.50 | $81.77 | $82.27 | $82.27 | 11,145 |
| 2023-08-28 | $81.03 | $82.49 | $81.03 | $82.49 | $82.49 | 8,971 |
| 2023-08-25 | $79.90 | $80.68 | $79.18 | $80.00 | $80.00 | 5,441 |
| 2023-08-24 | $81.60 | $82.02 | $80.17 | $80.70 | $80.70 | 9,669 |
| 2023-08-23 | $81.02 | $82.47 | $81.02 | $82.01 | $82.01 | 7,172 |
| 2023-08-22 | $81.21 | $81.50 | $81.00 | $81.25 | $81.25 | 8,782 |
| 2023-08-21 | $82.09 | $84.04 | $79.39 | $81.01 | $81.01 | 12,146 |
| 2023-08-18 | $80.20 | $81.97 | $80.20 | $81.89 | $81.89 | 10,162 |
| 2023-08-17 | $83.50 | $83.50 | $80.38 | $80.81 | $80.81 | 7,420 |
| 2023-08-16 | $82.51 | $85.10 | $82.51 | $83.06 | $83.06 | 7,980 |
| 2023-08-15 | $82.83 | $84.04 | $82.28 | $82.69 | $82.69 | 11,824 |
| 2023-08-14 | $84.31 | $84.31 | $83.50 | $83.50 | $83.50 | 5,364 |
| 2023-08-11 | $85.58 | $85.93 | $83.48 | $84.39 | $84.39 | 7,866 |
| 2023-08-10 | $87.11 | $87.66 | $85.64 | $85.64 | $85.64 | 19,598 |
| 2023-08-09 | $89.70 | $90.01 | $87.23 | $87.66 | $87.66 | 11,325 |
| 2023-08-08 | $87.51 | $89.50 | $87.51 | $89.50 | $89.50 | 8,347 |
| 2023-08-07 | $86.34 | $89.37 | $85.70 | $89.21 | $89.21 | 13,814 |
| 2023-08-04 | $88.00 | $88.60 | $86.06 | $86.42 | $86.42 | 4,176 |
| 2023-08-03 | $87.88 | $88.67 | $87.88 | $88.54 | $88.54 | 6,154 |
| 2023-08-02 | $87.00 | $88.30 | $86.01 | $88.30 | $88.30 | 22,940 |
| 2023-08-01 | $89.03 | $89.16 | $87.00 | $87.34 | $87.34 | 9,004 |
| 2023-07-31 | $86.89 | $90.52 | $86.45 | $89.52 | $89.52 | 16,950 |
| 2023-07-28 | $91.47 | $91.99 | $86.55 | $86.63 | $86.63 | 21,774 |
| 2023-07-27 | $90.63 | $91.31 | $89.00 | $91.31 | $91.31 | 18,117 |
| 2023-07-26 | $90.98 | $91.73 | $89.40 | $89.97 | $89.97 | 20,428 |
| 2023-07-25 | $90.48 | $91.24 | $88.99 | $89.02 | $89.02 | 15,773 |
| 2023-07-24 | $90.46 | $91.66 | $89.59 | $89.91 | $89.91 | 11,577 |
| 2023-07-21 | $92.53 | $92.59 | $90.01 | $90.68 | $90.68 | 9,237 |
| 2023-07-20 | $95.13 | $97.49 | $91.81 | $91.81 | $91.81 | 29,280 |
| 2023-07-19 | $98.39 | $99.48 | $98.08 | $98.32 | $98.32 | 17,324 |
| 2023-07-18 | $97.96 | $100.50 | $96.82 | $98.00 | $98.00 | 28,724 |
| 2023-07-17 | $98.04 | $99.70 | $97.15 | $98.80 | $98.80 | 55,475 |
| 2023-07-14 | $96.50 | $98.04 | $96.48 | $98.02 | $98.02 | 11,238 |
| 2023-07-13 | $96.70 | $97.30 | $95.40 | $96.88 | $96.88 | 8,558 |
| 2023-07-12 | $95.97 | $96.50 | $95.89 | $95.89 | $95.89 | 6,744 |
| 2023-07-11 | $97.75 | $97.75 | $96.25 | $96.50 | $96.50 | 8,393 |
| 2023-07-10 | $96.64 | $97.45 | $95.07 | $97.04 | $97.04 | 8,771 |
| 2023-07-07 | $97.92 | $99.82 | $95.90 | $96.21 | $96.21 | 15,905 |
| 2023-07-06 | $96.06 | $97.12 | $95.01 | $96.41 | $96.41 | 22,640 |
| 2023-07-05 | $100.51 | $101.50 | $96.67 | $96.88 | $96.88 | 17,377 |
| 2023-07-03 | $103.78 | $103.78 | $102.21 | $102.66 | $102.66 | 8,767 |
| 2023-06-30 | $104.32 | $105.00 | $103.44 | $103.78 | $103.78 | 16,844 |
| 2023-06-29 | $103.52 | $105.51 | $103.52 | $103.79 | $103.79 | 60,354 |
| 2023-06-28 | $103.59 | $104.38 | $102.80 | $103.58 | $103.58 | 23,469 |
| 2023-06-27 | $104.85 | $105.44 | $103.60 | $103.91 | $103.91 | 39,115 |
| 2023-06-26 | $105.30 | $107.10 | $103.74 | $103.90 | $103.90 | 19,184 |
| 2023-06-23 | $102.54 | $105.49 | $102.54 | $104.50 | $104.50 | 49,743 |
| 2023-06-22 | $106.19 | $106.19 | $104.14 | $104.30 | $104.30 | 19,468 |
| 2023-06-21 | $107.00 | $107.40 | $104.90 | $105.40 | $105.40 | 15,264 |
| 2023-06-20 | $106.07 | $108.32 | $106.07 | $106.52 | $106.52 | 17,311 |
| 2023-06-16 | $110.83 | $110.83 | $106.67 | $107.00 | $107.00 | 26,222 |
| 2023-06-15 | $110.01 | $110.40 | $109.31 | $109.74 | $109.74 | 32,270 |
| 2023-06-14 | $110.99 | $110.99 | $107.62 | $107.73 | $107.73 | 23,478 |
| 2023-06-13 | $114.50 | $114.50 | $110.87 | $110.87 | $110.87 | 20,101 |
| 2023-06-12 | $111.20 | $111.21 | $110.84 | $110.84 | $110.84 | 8,722 |
| 2023-06-09 | $113.59 | $113.59 | $110.92 | $111.68 | $111.68 | 17,985 |
| 2023-06-08 | $111.00 | $112.85 | $111.00 | $112.43 | $112.43 | 13,186 |
| 2023-06-07 | $110.39 | $112.00 | $110.39 | $111.58 | $111.58 | 43,102 |
| 2023-06-06 | $106.99 | $108.97 | $106.99 | $108.04 | $108.04 | 31,118 |
| 2023-06-05 | $107.08 | $107.50 | $106.46 | $106.79 | $106.79 | 14,642 |
| 2023-06-02 | $106.90 | $108.40 | $106.90 | $107.41 | $107.41 | 31,888 |
| 2023-06-01 | $103.69 | $107.92 | $103.69 | $106.89 | $106.89 | 17,389 |
| 2023-05-31 | $101.95 | $105.39 | $101.90 | $104.17 | $104.17 | 17,398 |
| 2023-05-30 | $101.95 | $102.93 | $101.68 | $102.93 | $102.93 | 12,757 |
| 2023-05-26 | $103.57 | $103.57 | $101.87 | $101.87 | $101.87 | 3,943 |
| 2023-05-25 | $102.51 | $102.70 | $101.95 | $102.62 | $102.62 | 16,264 |
| 2023-05-24 | $102.70 | $103.45 | $102.50 | $102.74 | $102.74 | 25,780 |
| 2023-05-23 | $106.35 | $107.50 | $101.12 | $102.99 | $102.99 | 27,838 |
| 2023-05-22 | $104.00 | $106.38 | $103.99 | $106.38 | $106.38 | 7,703 |
| 2023-05-19 | $104.72 | $105.55 | $102.62 | $103.70 | $103.70 | 22,523 |
| 2023-05-18 | $102.26 | $103.81 | $102.06 | $103.81 | $103.81 | 13,213 |
| 2023-05-17 | $102.00 | $104.00 | $102.00 | $102.53 | $102.53 | 26,466 |
| 2023-05-16 | $101.78 | $102.15 | $101.63 | $101.63 | $101.63 | 5,266 |
| 2023-05-15 | $102.48 | $104.26 | $102.40 | $102.92 | $102.92 | 7,139 |
| 2023-05-12 | $106.48 | $106.48 | $102.07 | $102.99 | $102.99 | 15,371 |
| 2023-05-11 | $107.81 | $108.49 | $105.22 | $105.22 | $105.22 | 20,567 |
| 2023-05-10 | $110.57 | $110.60 | $109.45 | $109.79 | $109.79 | 11,794 |
| 2023-05-09 | $112.50 | $112.50 | $109.34 | $109.34 | $109.34 | 11,433 |
| 2023-05-08 | $114.33 | $114.84 | $111.79 | $112.20 | $112.20 | 7,522 |
| 2023-05-05 | $112.49 | $117.50 | $112.42 | $113.70 | $113.70 | 11,272 |
| 2023-05-04 | $112.51 | $113.10 | $110.00 | $110.56 | $110.56 | 9,031 |
| 2023-05-03 | $117.63 | $117.63 | $114.20 | $114.20 | $114.20 | 12,538 |
| 2023-05-02 | $114.74 | $116.38 | $113.00 | $115.90 | $115.90 | 15,786 |
| 2023-05-01 | $110.70 | $114.86 | $110.20 | $114.74 | $114.74 | 14,085 |
| 2023-04-28 | $111.39 | $111.39 | $109.31 | $110.01 | $110.01 | 7,693 |
| 2023-04-27 | $108.90 | $111.77 | $108.37 | $111.27 | $111.27 | 6,611 |
| 2023-04-26 | $110.00 | $110.34 | $106.41 | $107.64 | $107.64 | 11,430 |
| 2023-04-25 | $110.79 | $110.90 | $110.04 | $110.04 | $110.04 | 6,857 |
| 2023-04-24 | $112.38 | $114.50 | $111.50 | $111.50 | $111.50 | 10,337 |
| 2023-04-21 | $112.33 | $113.40 | $109.82 | $113.40 | $113.40 | 11,841 |
| 2023-04-20 | $106.73 | $112.62 | $106.73 | $112.62 | $112.62 | 31,844 |
| 2023-04-19 | $101.83 | $103.37 | $101.04 | $103.37 | $103.37 | 9,277 |
| 2023-04-18 | $108.33 | $108.33 | $102.31 | $102.56 | $102.56 | 20,424 |
| 2023-04-17 | $109.13 | $109.35 | $107.60 | $108.31 | $108.31 | 11,575 |
| 2023-04-14 | $110.31 | $110.31 | $108.25 | $108.25 | $108.25 | 14,211 |
| 2023-04-13 | $107.82 | $109.57 | $106.58 | $109.54 | $109.54 | 10,653 |
| 2023-04-12 | $106.63 | $106.73 | $105.11 | $106.73 | $106.73 | 10,597 |
| 2023-04-11 | $106.04 | $106.90 | $104.45 | $105.09 | $105.09 | 17,757 |
| 2023-04-10 | $103.92 | $106.01 | $103.50 | $104.90 | $104.90 | 11,148 |
| 2023-04-06 | $105.66 | $107.30 | $103.44 | $103.69 | $103.69 | 11,565 |
| 2023-04-05 | $107.90 | $107.90 | $103.98 | $105.40 | $105.40 | 18,702 |
| 2023-04-04 | $110.42 | $110.42 | $106.92 | $107.21 | $107.21 | 19,387 |
| 2023-04-03 | $112.71 | $112.71 | $109.88 | $111.19 | $111.19 | 13,641 |
| 2023-03-31 | $111.45 | $112.32 | $110.54 | $111.44 | $111.44 | 15,489 |
| 2023-03-30 | $109.90 | $110.21 | $108.82 | $110.06 | $110.06 | 10,054 |
| 2023-03-29 | $107.93 | $109.20 | $107.65 | $108.85 | $108.85 | 10,851 |
| 2023-03-28 | $109.03 | $109.50 | $107.23 | $107.90 | $107.90 | 6,955 |
| 2023-03-27 | $109.77 | $111.69 | $108.54 | $109.35 | $109.35 | 19,679 |
| 2023-03-24 | $107.95 | $109.94 | $107.25 | $108.87 | $108.87 | 13,047 |
| 2023-03-23 | $107.56 | $110.66 | $107.56 | $108.52 | $108.52 | 16,947 |
| 2023-03-22 | $113.15 | $113.73 | $107.85 | $107.85 | $107.85 | 13,659 |
| 2023-03-21 | $113.44 | $113.99 | $111.74 | $113.74 | $113.74 | 11,679 |
| 2023-03-20 | $109.80 | $112.93 | $109.67 | $109.68 | $109.68 | 18,016 |
| 2023-03-17 | $109.42 | $110.00 | $106.21 | $108.65 | $108.65 | 71,163 |
| 2023-03-16 | $107.75 | $111.55 | $104.63 | $110.63 | $110.63 | 24,978 |
| 2023-03-15 | $104.95 | $108.91 | $103.91 | $108.25 | $108.25 | 39,971 |
| 2023-03-14 | $110.16 | $110.98 | $108.01 | $108.64 | $108.64 | 25,361 |
| 2023-03-13 | $107.59 | $109.47 | $106.44 | $107.75 | $107.75 | 19,359 |
| 2023-03-10 | $108.52 | $109.86 | $105.69 | $109.30 | $109.30 | 27,650 |
| 2023-03-09 | $111.49 | $114.12 | $108.40 | $109.63 | $109.63 | 27,466 |
| 2023-03-08 | $115.33 | $116.19 | $110.89 | $112.39 | $112.39 | 15,650 |
| 2023-03-07 | $120.01 | $120.49 | $115.79 | $115.80 | $115.80 | 11,763 |
| 2023-03-06 | $120.20 | $125.00 | $120.20 | $120.89 | $120.89 | 43,953 |
| 2023-03-03 | $118.01 | $122.28 | $117.96 | $122.12 | $122.12 | 18,347 |
| 2023-03-02 | $119.02 | $121.55 | $117.00 | $117.80 | $117.80 | 22,612 |
| 2023-03-01 | $116.01 | $121.22 | $116.01 | $119.02 | $119.02 | 40,065 |
| 2023-02-28 | $113.03 | $118.06 | $112.38 | $116.38 | $116.38 | 40,902 |
| 2023-02-27 | $114.67 | $118.35 | $113.66 | $114.40 | $114.40 | 25,075 |
| 2023-02-24 | $113.91 | $123.14 | $112.81 | $114.80 | $114.80 | 47,677 |
| 2023-02-23 | $119.61 | $128.51 | $115.19 | $115.85 | $115.85 | 34,805 |
| 2023-02-22 | $117.72 | $124.42 | $117.58 | $122.41 | $122.41 | 26,940 |
| 2023-02-21 | $125.40 | $125.40 | $116.68 | $118.00 | $118.00 | 33,008 |
| 2023-02-17 | $123.33 | $125.80 | $123.26 | $125.60 | $125.60 | 23,882 |
| 2023-02-16 | $122.00 | $124.76 | $118.71 | $121.98 | $121.98 | 19,608 |
| 2023-02-15 | $117.37 | $124.35 | $117.37 | $123.30 | $123.30 | 10,457 |
| 2023-02-14 | $114.00 | $120.41 | $114.00 | $117.20 | $117.20 | 22,185 |
| 2023-02-13 | $113.80 | $118.00 | $111.57 | $117.12 | $117.12 | 18,504 |
| 2023-02-10 | $116.05 | $116.97 | $111.65 | $113.03 | $113.03 | 16,166 |
| 2023-02-09 | $108.28 | $117.21 | $108.28 | $111.91 | $111.91 | 15,843 |
| 2023-02-08 | $112.43 | $115.69 | $110.04 | $110.32 | $110.32 | 14,619 |
| 2023-02-07 | $118.38 | $119.93 | $113.50 | $113.50 | $113.50 | 17,783 |
| 2023-02-06 | $116.27 | $121.11 | $113.76 | $117.34 | $117.34 | 20,039 |
| 2023-02-03 | $111.20 | $118.94 | $107.20 | $115.51 | $115.51 | 14,864 |
| 2023-02-02 | $106.30 | $112.67 | $106.30 | $111.98 | $111.98 | 18,912 |
| 2023-02-01 | $104.10 | $107.01 | $100.08 | $105.04 | $105.04 | 9,297 |
| 2023-01-31 | $105.21 | $106.30 | $103.02 | $106.30 | $106.30 | 9,435 |
| 2023-01-30 | $103.97 | $106.00 | $101.71 | $102.52 | $102.52 | 6,537 |
| 2023-01-27 | $98.27 | $105.24 | $98.27 | $104.32 | $104.32 | 6,291 |
| 2023-01-26 | $103.00 | $107.70 | $99.88 | $101.00 | $101.00 | 11,765 |
| 2023-01-25 | $98.40 | $105.50 | $98.40 | $104.48 | $104.48 | 9,975 |
| 2023-01-24 | $97.38 | $100.06 | $97.38 | $100.06 | $100.06 | 8,649 |
| 2023-01-23 | $97.00 | $99.00 | $95.75 | $98.00 | $98.00 | 12,699 |
| 2023-01-20 | $96.25 | $97.46 | $94.02 | $97.46 | $97.46 | 9,671 |
| 2023-01-19 | $96.69 | $96.69 | $93.88 | $95.64 | $95.64 | 9,813 |
| 2023-01-18 | $98.05 | $98.05 | $96.63 | $96.94 | $96.94 | 6,115 |
| 2023-01-17 | $96.45 | $99.58 | $95.99 | $97.83 | $97.83 | 10,963 |
| 2023-01-13 | $98.60 | $102.44 | $95.01 | $96.72 | $96.72 | 7,980 |
| 2023-01-12 | $93.25 | $99.92 | $93.25 | $96.97 | $96.97 | 4,789 |
| 2023-01-11 | $95.30 | $97.50 | $95.27 | $97.49 | $97.49 | 6,601 |
| 2023-01-10 | $94.72 | $95.77 | $91.50 | $95.46 | $95.46 | 7,259 |
| 2023-01-09 | $97.29 | $97.29 | $94.04 | $94.82 | $94.82 | 3,999 |
| 2023-01-06 | $92.00 | $93.30 | $92.00 | $92.00 | $92.00 | 10,847 |
| 2023-01-05 | $91.90 | $93.18 | $89.91 | $90.24 | $90.24 | 6,184 |
| 2023-01-04 | $92.20 | $94.29 | $90.58 | $93.00 | $93.00 | 25,208 |
| 2023-01-03 | $93.69 | $95.48 | $91.93 | $92.40 | $92.40 | 15,083 |
| 2022-12-30 | $92.66 | $95.49 | $91.01 | $93.32 | $93.32 | 15,213 |
| 2022-12-29 | $93.20 | $98.60 | $91.17 | $93.54 | $93.54 | 35,512 |
| 2022-12-28 | $92.88 | $96.24 | $92.08 | $92.90 | $92.90 | 7,498 |
| 2022-12-27 | $92.53 | $96.47 | $92.51 | $94.80 | $94.80 | 7,097 |
| 2022-12-23 | $95.12 | $96.66 | $94.56 | $94.90 | $94.90 | 7,977 |
| 2022-12-22 | $95.16 | $96.18 | $95.00 | $95.41 | $95.41 | 7,785 |
| 2022-12-21 | $92.48 | $97.49 | $91.51 | $95.50 | $95.50 | 8,208 |
| 2022-12-20 | $98.36 | $98.36 | $93.00 | $94.20 | $94.20 | 8,108 |
| 2022-12-19 | $103.80 | $103.80 | $97.74 | $98.37 | $98.37 | 11,023 |
| 2022-12-16 | $101.98 | $108.23 | $101.98 | $102.63 | $102.63 | 30,618 |
| 2022-12-15 | $105.00 | $107.17 | $103.38 | $103.38 | $103.06 | 13,702 |
| 2022-12-14 | $109.07 | $109.07 | $105.39 | $106.80 | $106.47 | 7,792 |
| 2022-12-13 | $107.90 | $108.49 | $103.77 | $105.00 | $104.67 | 31,386 |
| 2022-12-12 | $107.06 | $109.16 | $103.67 | $106.14 | $105.81 | 15,372 |
| 2022-12-09 | $109.30 | $112.05 | $107.88 | $108.01 | $107.67 | 7,759 |
| 2022-12-08 | $103.30 | $111.08 | $102.15 | $110.61 | $110.27 | 26,588 |
| 2022-12-07 | $101.51 | $103.81 | $100.10 | $101.61 | $101.29 | 10,457 |
| 2022-12-06 | $100.81 | $103.80 | $98.41 | $103.00 | $102.68 | 13,196 |
| 2022-12-05 | $98.96 | $100.50 | $96.11 | $100.05 | $100.05 | 14,157 |
| 2022-12-02 | $95.94 | $99.98 | $95.94 | $98.85 | $98.85 | 6,296 |
| 2022-12-01 | $97.00 | $99.50 | $95.74 | $98.66 | $98.66 | 11,694 |
| 2022-11-30 | $91.81 | $96.11 | $90.01 | $96.11 | $96.11 | 6,982 |
| 2022-11-29 | $91.70 | $93.83 | $86.74 | $92.65 | $92.65 | 5,361 |
| 2022-11-28 | $91.74 | $96.98 | $89.62 | $91.70 | $91.70 | 11,228 |
| 2022-11-25 | $93.95 | $95.69 | $93.17 | $93.17 | $93.17 | 2,688 |
| 2022-11-23 | $95.38 | $97.60 | $93.43 | $93.62 | $93.62 | 12,705 |
| 2022-11-22 | $94.97 | $95.00 | $90.08 | $95.00 | $95.00 | 10,405 |
| 2022-11-21 | $94.27 | $94.27 | $92.22 | $94.08 | $94.08 | 10,488 |
| 2022-11-18 | $94.83 | $94.83 | $90.03 | $93.40 | $93.40 | 9,956 |
| 2022-11-17 | $93.20 | $93.30 | $90.87 | $93.30 | $93.30 | 6,095 |
| 2022-11-16 | $92.20 | $94.36 | $91.53 | $93.20 | $93.20 | 9,857 |
| 2022-11-15 | $92.80 | $97.39 | $92.80 | $95.97 | $95.97 | 11,224 |
| 2022-11-14 | $91.11 | $92.35 | $89.01 | $92.05 | $92.05 | 12,437 |
| 2022-11-11 | $91.59 | $92.98 | $87.20 | $92.98 | $92.98 | 13,523 |
| 2022-11-10 | $86.92 | $93.00 | $86.92 | $92.36 | $92.36 | 24,519 |
| 2022-11-09 | $85.10 | $88.20 | $84.18 | $84.18 | $84.18 | 27,226 |
| 2022-11-08 | $88.00 | $88.50 | $83.69 | $86.42 | $86.42 | 26,753 |
| 2022-11-07 | $89.49 | $90.32 | $88.83 | $90.00 | $90.00 | 8,459 |
| 2022-11-04 | $92.99 | $93.98 | $88.56 | $89.95 | $89.95 | 14,905 |
| 2022-11-03 | $91.35 | $93.43 | $85.67 | $91.46 | $91.46 | 10,558 |
| 2022-11-02 | $91.60 | $95.09 | $91.02 | $92.14 | $92.14 | 15,404 |
| 2022-11-01 | $96.00 | $96.00 | $94.40 | $94.53 | $94.53 | 6,810 |
| 2022-10-31 | $90.88 | $94.70 | $89.75 | $94.40 | $94.40 | 12,329 |
| 2022-10-28 | $88.90 | $93.10 | $87.56 | $92.00 | $92.00 | 10,089 |
| 2022-10-27 | $90.85 | $93.00 | $88.21 | $89.80 | $89.80 | 10,285 |
| 2022-10-26 | $88.95 | $91.49 | $87.00 | $91.15 | $91.15 | 11,368 |
| 2022-10-25 | $84.94 | $90.79 | $84.01 | $88.09 | $88.09 | 10,046 |
| 2022-10-24 | $87.16 | $88.18 | $84.23 | $85.80 | $85.80 | 7,404 |
| 2022-10-21 | $83.05 | $87.76 | $77.28 | $87.76 | $87.76 | 22,931 |
| 2022-10-20 | $86.13 | $89.25 | $83.05 | $83.06 | $83.06 | 17,882 |
| 2022-10-19 | $91.79 | $91.98 | $90.10 | $91.31 | $91.31 | 10,353 |
| 2022-10-18 | $90.54 | $94.11 | $90.50 | $91.31 | $91.31 | 14,116 |
| 2022-10-17 | $88.38 | $89.71 | $88.38 | $89.70 | $89.70 | 7,430 |
| 2022-10-14 | $92.38 | $92.38 | $88.38 | $88.98 | $88.98 | 5,788 |
| 2022-10-13 | $90.00 | $92.02 | $89.30 | $91.60 | $91.60 | 9,498 |
| 2022-10-12 | $90.79 | $91.15 | $90.79 | $91.15 | $91.15 | 5,142 |
| 2022-10-11 | $92.00 | $94.77 | $92.00 | $92.99 | $92.99 | 9,629 |
| 2022-10-10 | $93.52 | $94.85 | $93.52 | $94.85 | $94.85 | 3,978 |
| 2022-10-07 | $98.00 | $98.00 | $93.61 | $93.61 | $93.61 | 13,710 |
| 2022-10-06 | $94.68 | $100.56 | $94.68 | $100.56 | $100.56 | 10,925 |
| 2022-10-05 | $97.81 | $99.07 | $96.58 | $97.93 | $97.93 | 3,431 |
| 2022-10-04 | $95.93 | $98.61 | $95.24 | $98.20 | $98.20 | 9,377 |
| 2022-10-03 | $94.73 | $96.33 | $92.98 | $95.30 | $95.30 | 11,959 |
| 2022-09-30 | $91.75 | $95.03 | $91.75 | $92.62 | $92.62 | 10,064 |
| 2022-09-29 | $93.04 | $94.00 | $91.58 | $91.75 | $91.75 | 11,316 |
| 2022-09-28 | $97.35 | $97.95 | $94.81 | $96.70 | $96.70 | 15,222 |
| 2022-09-27 | $93.85 | $95.87 | $92.83 | $95.00 | $95.00 | 11,764 |
| 2022-09-26 | $96.84 | $96.84 | $93.20 | $93.42 | $93.42 | 6,987 |
| 2022-09-23 | $93.92 | $95.69 | $93.51 | $94.35 | $94.35 | 10,671 |
| 2022-09-22 | $102.53 | $102.53 | $97.99 | $98.24 | $98.24 | 6,960 |
| 2022-09-21 | $101.02 | $104.05 | $101.02 | $104.00 | $104.00 | 7,522 |
| 2022-09-20 | $103.50 | $104.23 | $101.57 | $101.61 | $101.61 | 14,679 |
| 2022-09-19 | $103.10 | $108.72 | $103.10 | $106.03 | $106.03 | 4,130 |
| 2022-09-16 | $107.36 | $107.36 | $100.41 | $106.70 | $106.70 | 17,148 |
| 2022-09-15 | $106.86 | $108.00 | $106.50 | $107.72 | $107.72 | 5,878 |
| 2022-09-14 | $109.00 | $109.00 | $105.80 | $105.80 | $105.80 | 8,379 |
| 2022-09-13 | $111.00 | $111.00 | $108.56 | $109.29 | $109.29 | 19,777 |
| 2022-09-12 | $114.01 | $115.00 | $110.94 | $111.80 | $111.80 | 19,895 |
| 2022-09-09 | $110.63 | $112.72 | $109.61 | $111.11 | $111.11 | 20,225 |
| 2022-09-08 | $108.00 | $114.99 | $107.87 | $111.59 | $111.59 | 25,989 |
| 2022-09-07 | $101.23 | $107.89 | $101.23 | $107.89 | $107.89 | 6,208 |
| 2022-09-06 | $99.70 | $101.26 | $99.00 | $101.25 | $101.25 | 8,291 |
| 2022-09-02 | $101.38 | $102.21 | $99.06 | $99.70 | $99.70 | 6,266 |
| 2022-09-01 | $103.08 | $103.08 | $99.75 | $100.51 | $100.51 | 5,223 |
| 2022-08-31 | $104.10 | $104.10 | $100.82 | $101.02 | $101.02 | 15,308 |
| 2022-08-30 | $104.99 | $104.99 | $103.10 | $103.19 | $103.19 | 6,165 |
| 2022-08-29 | $103.54 | $105.10 | $103.54 | $103.83 | $103.83 | 5,690 |
| 2022-08-26 | $106.27 | $106.27 | $103.70 | $104.41 | $104.41 | 8,831 |
| 2022-08-25 | $110.87 | $110.87 | $110.25 | $110.25 | $110.25 | 4,073 |
| 2022-08-24 | $110.60 | $111.60 | $110.02 | $111.29 | $111.29 | 7,775 |
| 2022-08-23 | $115.87 | $115.87 | $109.79 | $110.05 | $110.05 | 7,971 |
| 2022-08-22 | $117.61 | $118.96 | $113.72 | $113.78 | $113.78 | 6,454 |
| 2022-08-19 | $119.00 | $120.50 | $117.55 | $117.55 | $117.55 | 13,410 |
| 2022-08-18 | $119.99 | $120.23 | $119.11 | $119.93 | $119.93 | 11,684 |
| 2022-08-17 | $115.50 | $120.00 | $115.49 | $119.18 | $119.18 | 17,838 |
| 2022-08-16 | $115.12 | $119.31 | $114.00 | $115.44 | $115.44 | 60,927 |
| 2022-08-15 | $122.00 | $122.06 | $116.10 | $117.10 | $117.10 | 49,836 |
| 2022-08-12 | $115.30 | $123.84 | $115.30 | $122.22 | $122.22 | 17,024 |
| 2022-08-11 | $117.75 | $119.77 | $117.35 | $117.35 | $117.35 | 18,056 |
| 2022-08-10 | $119.58 | $119.62 | $117.43 | $117.43 | $117.43 | 5,507 |
| 2022-08-09 | $123.00 | $123.00 | $117.47 | $118.32 | $118.32 | 4,320 |
| 2022-08-08 | $119.45 | $123.47 | $119.45 | $122.22 | $122.22 | 6,546 |
| 2022-08-05 | $118.49 | $118.58 | $116.42 | $118.25 | $118.25 | 2,624 |
| 2022-08-04 | $122.32 | $122.32 | $117.74 | $117.74 | $117.74 | 3,967 |
| 2022-08-03 | $122.50 | $122.50 | $120.36 | $120.36 | $120.36 | 5,906 |
| 2022-08-02 | $119.93 | $122.18 | $117.57 | $117.57 | $117.57 | 8,628 |
| 2022-08-01 | $113.93 | $120.20 | $113.65 | $119.42 | $119.42 | 9,230 |
| 2022-07-29 | $115.82 | $118.87 | $114.57 | $114.99 | $114.99 | 10,348 |
| 2022-07-28 | $117.45 | $121.28 | $114.76 | $114.76 | $114.76 | 13,002 |
| 2022-07-27 | $115.19 | $117.05 | $115.19 | $116.77 | $116.77 | 6,479 |
| 2022-07-26 | $110.00 | $113.92 | $110.00 | $113.41 | $113.41 | 11,535 |
| 2022-07-25 | $110.59 | $112.80 | $108.00 | $112.30 | $112.30 | 24,689 |
| 2022-07-22 | $109.93 | $110.34 | $102.18 | $109.96 | $109.96 | 39,744 |
| 2022-07-21 | $110.30 | $110.62 | $109.49 | $109.95 | $109.95 | 18,970 |
| 2022-07-20 | $110.53 | $113.79 | $109.58 | $112.40 | $112.40 | 18,228 |
| 2022-07-19 | $110.81 | $111.89 | $110.00 | $111.06 | $111.06 | 7,751 |
| 2022-07-18 | $113.28 | $113.28 | $108.54 | $108.98 | $108.98 | 7,569 |
| 2022-07-15 | $111.26 | $115.74 | $111.26 | $113.46 | $113.46 | 10,999 |
| 2022-07-14 | $107.00 | $110.18 | $107.00 | $109.18 | $109.18 | 8,641 |
| 2022-07-13 | $108.56 | $109.00 | $107.33 | $107.64 | $107.64 | 8,681 |
| 2022-07-12 | $106.89 | $107.44 | $105.96 | $107.35 | $107.35 | 9,202 |
| 2022-07-11 | $106.36 | $110.33 | $106.36 | $107.11 | $107.11 | 5,194 |
| 2022-07-08 | $109.71 | $116.30 | $109.71 | $111.82 | $111.82 | 21,111 |
| 2022-07-07 | $105.65 | $109.00 | $105.65 | $108.89 | $108.89 | 6,857 |
| 2022-07-06 | $104.60 | $106.50 | $104.60 | $105.25 | $105.25 | 10,191 |
| 2022-07-05 | $105.78 | $106.49 | $104.44 | $105.99 | $105.99 | 24,108 |
| 2022-07-01 | $107.04 | $108.72 | $105.00 | $106.82 | $106.82 | 17,151 |
| 2022-06-30 | $107.00 | $109.89 | $107.00 | $107.62 | $107.62 | 32,395 |
| 2022-06-29 | $108.00 | $108.45 | $105.69 | $107.65 | $107.65 | 37,955 |
| 2022-06-28 | $109.98 | $110.00 | $106.69 | $108.45 | $108.45 | 15,079 |
| 2022-06-27 | $107.90 | $111.30 | $106.20 | $110.68 | $110.68 | 41,921 |
| 2022-06-24 | $106.52 | $111.10 | $105.61 | $107.01 | $107.01 | 22,574 |
| 2022-06-23 | $106.35 | $108.44 | $103.88 | $107.31 | $107.31 | 43,251 |
| 2022-06-22 | $114.69 | $114.69 | $104.31 | $106.05 | $105.73 | 74,360 |
| 2022-06-21 | $117.93 | $120.59 | $115.68 | $115.68 | $115.34 | 9,523 |
| 2022-06-17 | $110.00 | $118.32 | $109.92 | $118.06 | $117.71 | 63,355 |
| 2022-06-16 | $113.99 | $113.99 | $107.05 | $108.20 | $107.88 | 17,183 |
| 2022-06-15 | $111.00 | $113.99 | $110.47 | $113.30 | $112.96 | 9,480 |
| 2022-06-14 | $113.51 | $113.51 | $109.27 | $109.48 | $109.15 | 17,722 |
| 2022-06-13 | $109.16 | $113.98 | $108.26 | $113.44 | $113.10 | 12,676 |
| 2022-06-10 | $111.80 | $111.80 | $109.16 | $110.20 | $109.87 | 4,703 |
| 2022-06-09 | $115.88 | $115.88 | $112.62 | $112.62 | $112.29 | 5,130 |
| 2022-06-08 | $115.89 | $117.68 | $113.33 | $116.23 | $115.88 | 10,224 |
| 2022-06-07 | $113.30 | $116.25 | $113.30 | $114.79 | $114.45 | 4,665 |
| 2022-06-06 | $113.43 | $113.85 | $113.05 | $113.85 | $113.51 | 2,600 |
| 2022-06-03 | $112.01 | $112.68 | $111.25 | $111.25 | $110.92 | 5,076 |
| 2022-06-02 | $112.20 | $115.80 | $112.20 | $115.25 | $114.91 | 4,340 |
| 2022-06-01 | $111.00 | $112.32 | $107.32 | $110.76 | $110.43 | 5,611 |
| 2022-05-31 | $107.89 | $110.54 | $107.01 | $110.54 | $110.21 | 21,521 |
| 2022-05-27 | $108.85 | $110.52 | $108.85 | $109.19 | $108.87 | 3,964 |
| 2022-05-26 | $103.12 | $107.51 | $103.12 | $106.79 | $106.47 | 6,608 |
| 2022-05-25 | $100.16 | $104.08 | $99.14 | $103.20 | $102.89 | 6,417 |
| 2022-05-24 | $103.47 | $104.10 | $100.00 | $101.10 | $100.80 | 6,235 |
| 2022-05-23 | $101.68 | $105.91 | $101.68 | $104.92 | $104.61 | 7,536 |
| 2022-05-20 | $100.08 | $102.66 | $100.00 | $101.50 | $101.20 | 6,454 |
| 2022-05-19 | $99.71 | $100.69 | $99.10 | $99.63 | $99.33 | 12,179 |
| 2022-05-18 | $100.57 | $103.07 | $97.37 | $99.79 | $99.49 | 31,797 |
| 2022-05-17 | $100.00 | $100.99 | $99.02 | $99.95 | $99.65 | 10,043 |
| 2022-05-16 | $99.14 | $100.16 | $97.16 | $99.20 | $98.91 | 8,464 |
| 2022-05-13 | $100.00 | $101.14 | $99.20 | $99.39 | $99.09 | 8,356 |
| 2022-05-12 | $101.40 | $102.15 | $97.98 | $99.00 | $98.71 | 13,634 |
| 2022-05-11 | $98.03 | $100.84 | $98.03 | $99.45 | $99.15 | 13,149 |
| 2022-05-10 | $100.00 | $100.00 | $97.69 | $99.10 | $98.81 | 5,890 |
| 2022-05-09 | $103.63 | $103.63 | $100.00 | $101.08 | $100.78 | 8,180 |
| 2022-05-06 | $105.24 | $105.24 | $105.24 | $105.24 | $104.93 | 4,725 |
| 2022-05-05 | $111.90 | $111.90 | $105.01 | $105.90 | $105.59 | 13,893 |
| 2022-05-04 | $110.42 | $111.97 | $109.00 | $111.97 | $111.64 | 7,514 |
| 2022-05-03 | $110.90 | $112.60 | $109.30 | $111.46 | $111.13 | 8,369 |
| 2022-05-02 | $112.32 | $115.30 | $110.22 | $112.14 | $111.81 | 31,312 |
| 2022-04-29 | $114.00 | $114.01 | $111.00 | $111.00 | $110.67 | 9,398 |
| 2022-04-28 | $112.42 | $115.70 | $112.42 | $114.50 | $114.16 | 5,198 |
| 2022-04-27 | $111.54 | $113.70 | $111.02 | $112.40 | $112.07 | 6,365 |
| 2022-04-26 | $113.89 | $115.93 | $111.12 | $111.61 | $111.28 | 8,545 |
| 2022-04-25 | $118.05 | $118.05 | $108.00 | $113.55 | $113.21 | 17,776 |
| 2022-04-22 | $123.60 | $123.60 | $119.02 | $119.80 | $119.44 | 4,210 |
| 2022-04-21 | $131.44 | $131.44 | $127.59 | $128.20 | $127.82 | 5,073 |
| 2022-04-20 | $128.13 | $129.74 | $127.48 | $129.74 | $129.35 | 3,567 |
| 2022-04-19 | $125.78 | $128.01 | $124.78 | $126.63 | $126.25 | 2,734 |
| 2022-04-18 | $122.64 | $123.05 | $121.80 | $122.50 | $122.14 | 2,337 |
| 2022-04-14 | $130.03 | $130.03 | $124.90 | $125.45 | $125.08 | 5,458 |
| 2022-04-13 | $130.50 | $133.90 | $127.11 | $130.48 | $130.09 | 7,173 |
| 2022-04-12 | $130.50 | $133.99 | $128.78 | $129.19 | $128.81 | 5,086 |
| 2022-04-11 | $130.05 | $130.05 | $130.00 | $130.00 | $129.61 | 2,094 |
| 2022-04-08 | $132.67 | $132.67 | $129.32 | $130.26 | $129.87 | 5,388 |
| 2022-04-07 | $134.33 | $135.01 | $131.68 | $131.68 | $130.99 | 8,513 |
| 2022-04-06 | $136.16 | $138.00 | $133.22 | $136.76 | $136.04 | 10,558 |
| 2022-04-05 | $139.00 | $139.00 | $137.53 | $137.53 | $136.81 | 6,311 |
| 2022-04-04 | $135.42 | $140.59 | $133.66 | $140.10 | $139.36 | 10,916 |
| 2022-04-01 | $132.19 | $134.51 | $131.07 | $134.51 | $133.80 | 7,015 |
| 2022-03-31 | $127.57 | $130.57 | $127.57 | $129.87 | $129.19 | 8,232 |
| 2022-03-30 | $127.06 | $134.22 | $127.06 | $128.55 | $127.87 | 6,791 |
| 2022-03-29 | $125.79 | $130.32 | $125.61 | $128.67 | $127.99 | 7,901 |
| 2022-03-28 | $121.93 | $124.90 | $120.20 | $123.70 | $123.05 | 9,053 |
| 2022-03-25 | $126.00 | $126.00 | $123.36 | $123.36 | $122.71 | 3,641 |
| 2022-03-24 | $125.37 | $127.00 | $124.46 | $125.95 | $125.29 | 6,179 |
| 2022-03-23 | $128.83 | $129.18 | $126.76 | $126.76 | $126.09 | 2,902 |
| 2022-03-22 | $128.52 | $131.25 | $128.52 | $129.49 | $128.81 | 9,204 |
| 2022-03-21 | $131.80 | $131.80 | $128.42 | $130.00 | $129.32 | 4,014 |
| 2022-03-18 | $130.49 | $132.88 | $126.76 | $129.00 | $128.32 | 27,548 |
| 2022-03-17 | $125.50 | $133.00 | $125.50 | $132.75 | $132.05 | 5,648 |
| 2022-03-16 | $126.30 | $127.68 | $124.22 | $126.02 | $125.36 | 5,416 |
| 2022-03-15 | $124.02 | $125.68 | $122.99 | $125.01 | $124.35 | 6,726 |
| 2022-03-14 | $125.40 | $126.53 | $124.75 | $125.58 | $124.92 | 9,172 |
| 2022-03-11 | $137.28 | $137.28 | $125.53 | $126.75 | $126.08 | 17,244 |
| 2022-03-10 | $136.94 | $136.94 | $132.05 | $135.32 | $134.61 | 20,095 |
| 2022-03-09 | $145.65 | $145.65 | $141.00 | $141.00 | $140.26 | 12,335 |
| 2022-03-08 | $147.20 | $150.30 | $143.45 | $143.45 | $142.69 | 6,769 |
| 2022-03-07 | $149.00 | $150.46 | $147.05 | $147.05 | $146.28 | 8,369 |
| 2022-03-04 | $146.53 | $152.49 | $145.51 | $149.30 | $148.51 | 7,078 |
| 2022-03-03 | $148.39 | $148.39 | $145.61 | $146.59 | $145.82 | 3,793 |
| 2022-03-02 | $148.02 | $148.41 | $146.99 | $147.99 | $147.21 | 5,432 |
| 2022-03-01 | $144.11 | $144.84 | $138.99 | $143.33 | $142.58 | 12,967 |
| 2022-02-28 | $150.28 | $150.28 | $145.01 | $145.25 | $144.49 | 5,749 |
| 2022-02-25 | $152.98 | $153.03 | $145.26 | $146.00 | $145.23 | 13,489 |
| 2022-02-24 | $152.01 | $152.93 | $149.23 | $152.00 | $151.20 | 8,340 |
| 2022-02-23 | $150.96 | $156.48 | $150.96 | $154.99 | $154.17 | 128,854 |
| 2022-02-22 | $153.51 | $153.51 | $150.82 | $151.90 | $151.10 | 3,489 |
| 2022-02-18 | $148.30 | $154.00 | $148.30 | $151.99 | $151.19 | 7,413 |
| 2022-02-17 | $153.05 | $156.50 | $147.56 | $150.27 | $149.48 | 5,507 |
| 2022-02-16 | $145.54 | $156.70 | $145.54 | $153.67 | $152.86 | 17,227 |
| 2022-02-15 | $145.18 | $147.59 | $144.53 | $145.91 | $145.14 | 5,624 |
| 2022-02-14 | $147.51 | $147.51 | $144.64 | $144.64 | $143.88 | 4,215 |
| 2022-02-11 | $150.31 | $150.31 | $144.27 | $146.02 | $145.25 | 5,336 |
| 2022-02-10 | $148.11 | $148.50 | $147.87 | $148.30 | $147.52 | 4,732 |
| 2022-02-09 | $158.47 | $161.39 | $156.03 | $156.24 | $155.42 | 13,929 |
| 2022-02-08 | $149.59 | $157.61 | $149.59 | $155.67 | $154.85 | 18,232 |
| 2022-02-07 | $151.49 | $156.39 | $145.21 | $151.00 | $150.21 | 22,419 |
| 2022-02-04 | $141.89 | $151.60 | $141.35 | $150.57 | $149.78 | 30,344 |
| 2022-02-03 | $142.35 | $145.43 | $141.00 | $143.58 | $142.82 | 13,238 |
| 2022-02-02 | $140.75 | $146.38 | $138.73 | $143.00 | $142.25 | 25,649 |
| 2022-02-01 | $128.72 | $142.10 | $128.72 | $141.90 | $141.15 | 4,886 |
| 2022-01-31 | $140.50 | $143.12 | $140.50 | $141.96 | $141.21 | 9,594 |
| 2022-01-28 | $138.59 | $139.99 | $137.91 | $139.99 | $139.25 | 7,378 |
| 2022-01-27 | $139.83 | $141.59 | $137.55 | $137.91 | $137.18 | 43,390 |
| 2022-01-26 | $140.54 | $142.41 | $140.00 | $140.29 | $139.55 | 9,999 |
| 2022-01-25 | $141.45 | $146.84 | $139.95 | $141.05 | $140.31 | 17,098 |
| 2022-01-24 | $139.49 | $143.95 | $138.50 | $141.47 | $140.73 | 27,221 |
| 2022-01-21 | $141.93 | $144.70 | $140.40 | $140.51 | $139.77 | 13,726 |
| 2022-01-20 | $142.32 | $145.75 | $142.32 | $143.13 | $142.38 | 8,113 |
| 2022-01-19 | $138.35 | $146.64 | $137.38 | $143.32 | $142.57 | 22,798 |
| 2022-01-18 | $136.20 | $139.77 | $136.20 | $137.54 | $136.82 | 18,490 |
| 2022-01-14 | $137.00 | $138.20 | $135.40 | $136.82 | $136.10 | 12,960 |
| 2022-01-13 | $136.00 | $138.96 | $135.49 | $136.56 | $135.84 | 15,760 |
| 2022-01-12 | $138.00 | $140.26 | $135.78 | $135.78 | $135.07 | 11,175 |
| 2022-01-11 | $137.20 | $139.40 | $135.60 | $137.40 | $136.68 | 16,412 |
| 2022-01-10 | $132.30 | $138.66 | $131.00 | $137.23 | $136.51 | 10,617 |
| 2022-01-07 | $131.80 | $133.68 | $131.36 | $132.04 | $131.34 | 5,259 |
| 2022-01-06 | $133.00 | $134.13 | $130.73 | $131.81 | $131.12 | 7,981 |
| 2022-01-05 | $134.14 | $139.74 | $132.86 | $132.86 | $132.16 | 14,445 |
| 2022-01-04 | $132.65 | $137.70 | $129.03 | $133.69 | $132.99 | 20,182 |
| 2022-01-03 | $127.99 | $131.86 | $126.80 | $127.75 | $127.08 | 13,369 |
| 2021-12-31 | $123.99 | $128.01 | $123.99 | $126.95 | $126.28 | 13,856 |
| 2021-12-30 | $122.71 | $125.90 | $122.71 | $124.30 | $123.65 | 12,366 |
| 2021-12-29 | $122.00 | $122.43 | $119.15 | $122.43 | $121.79 | 4,586 |
| 2021-12-28 | $122.00 | $123.33 | $122.00 | $122.61 | $121.96 | 3,585 |
| 2021-12-27 | $124.78 | $124.78 | $123.01 | $123.83 | $123.18 | 2,271 |
| 2021-12-23 | $120.06 | $127.88 | $119.90 | $122.95 | $122.30 | 13,507 |
| 2021-12-22 | $118.99 | $120.00 | $118.99 | $120.00 | $119.37 | 7,783 |
| 2021-12-21 | $112.02 | $121.34 | $112.01 | $119.93 | $119.30 | 10,906 |
| 2021-12-20 | $116.45 | $116.45 | $111.63 | $114.60 | $114.00 | 10,339 |
| 2021-12-17 | $111.11 | $121.21 | $110.64 | $118.85 | $117.92 | 31,130 |
| 2021-12-16 | $115.00 | $115.99 | $112.31 | $112.80 | $111.91 | 7,774 |
| 2021-12-15 | $114.98 | $116.99 | $113.00 | $115.69 | $114.78 | 7,290 |
| 2021-12-14 | $116.96 | $116.99 | $114.20 | $114.20 | $113.30 | 13,058 |
| 2021-12-13 | $119.70 | $122.90 | $116.00 | $117.20 | $116.28 | 5,976 |
| 2021-12-10 | $119.75 | $123.50 | $117.20 | $120.47 | $119.52 | 9,096 |
| 2021-12-09 | $114.40 | $118.69 | $114.40 | $116.50 | $115.58 | 11,695 |
| 2021-12-08 | $116.55 | $118.84 | $116.06 | $116.54 | $115.62 | 5,614 |
| 2021-12-07 | $116.90 | $120.00 | $116.90 | $117.51 | $116.59 | 15,263 |
| 2021-12-06 | $110.19 | $114.90 | $110.19 | $114.57 | $113.67 | 5,337 |
| 2021-12-03 | $115.95 | $115.95 | $109.00 | $111.31 | $110.43 | 7,326 |
| 2021-12-02 | $112.33 | $115.49 | $110.73 | $114.90 | $114.00 | 8,256 |
| 2021-12-01 | $119.38 | $120.65 | $112.69 | $112.80 | $111.91 | 20,630 |
| 2021-11-30 | $123.98 | $123.98 | $117.20 | $117.98 | $117.05 | 9,443 |
| 2021-11-29 | $129.65 | $129.65 | $125.62 | $125.62 | $124.63 | 5,002 |
| 2021-11-26 | $132.04 | $132.09 | $125.23 | $128.51 | $127.50 | 5,970 |
| 2021-11-24 | $134.12 | $138.00 | $133.91 | $135.00 | $133.94 | 3,188 |
| 2021-11-23 | $136.30 | $136.30 | $134.62 | $135.40 | $134.34 | 4,777 |
| 2021-11-22 | $137.97 | $139.00 | $135.32 | $135.56 | $134.49 | 14,559 |
| 2021-11-19 | $138.12 | $140.00 | $137.30 | $137.30 | $136.22 | 18,502 |
| 2021-11-18 | $139.23 | $140.05 | $138.50 | $139.16 | $138.07 | 21,733 |
| 2021-11-17 | $143.10 | $143.10 | $139.60 | $140.12 | $139.02 | 7,314 |
| 2021-11-16 | $138.72 | $141.92 | $138.72 | $141.92 | $140.80 | 7,467 |
| 2021-11-15 | $141.49 | $141.49 | $137.89 | $139.99 | $138.89 | 4,489 |
| 2021-11-12 | $140.00 | $141.95 | $140.00 | $141.95 | $140.83 | 2,677 |
| 2021-11-11 | $136.00 | $140.02 | $136.00 | $138.65 | $137.56 | 11,524 |
| 2021-11-10 | $137.49 | $141.72 | $135.26 | $135.36 | $134.30 | 5,789 |
| 2021-11-09 | $143.54 | $143.94 | $139.50 | $139.54 | $138.44 | 19,584 |
| 2021-11-08 | $145.01 | $148.59 | $141.77 | $143.97 | $142.84 | 26,414 |
| 2021-11-05 | $144.60 | $146.93 | $139.43 | $145.89 | $144.74 | 4,799 |
| 2021-11-04 | $144.22 | $144.22 | $139.81 | $143.50 | $142.37 | 3,117 |
| 2021-11-03 | $145.03 | $145.42 | $144.23 | $144.23 | $143.10 | 5,752 |
| 2021-11-02 | $145.00 | $147.97 | $144.05 | $146.65 | $145.50 | 13,672 |
| 2021-11-01 | $145.00 | $145.69 | $143.11 | $145.69 | $144.54 | 10,446 |
| 2021-10-29 | $146.00 | $146.87 | $143.84 | $144.76 | $143.62 | 16,837 |
| 2021-10-28 | $143.00 | $148.59 | $143.00 | $145.93 | $144.78 | 23,168 |
| 2021-10-27 | $142.96 | $145.00 | $142.40 | $143.12 | $141.99 | 6,145 |
| 2021-10-26 | $145.00 | $146.18 | $142.41 | $144.20 | $143.07 | 11,615 |
| 2021-10-25 | $142.50 | $145.80 | $140.57 | $145.80 | $144.65 | 9,000 |
| 2021-10-22 | $141.98 | $142.05 | $139.56 | $139.56 | $138.46 | 936 |
| 2021-10-21 | $145.00 | $145.00 | $143.80 | $143.80 | $142.67 | 1,469 |
| 2021-10-20 | $143.12 | $144.10 | $142.63 | $144.10 | $142.97 | 1,595 |
| 2021-10-19 | $145.22 | $145.43 | $145.22 | $145.42 | $144.28 | 2,224 |
| 2021-10-18 | $143.60 | $143.60 | $143.60 | $143.60 | $142.47 | 1,939 |
| 2021-10-15 | $145.74 | $146.70 | $142.10 | $142.20 | $141.08 | 20,027 |
| 2021-10-14 | $145.00 | $145.01 | $142.22 | $142.22 | $141.10 | 6,516 |
| 2021-10-13 | $145.00 | $145.10 | $143.23 | $143.23 | $142.10 | 1,536 |
| 2021-10-12 | $142.87 | $145.59 | $140.09 | $145.00 | $143.86 | 14,093 |
| 2021-10-11 | $141.63 | $141.63 | $139.73 | $140.01 | $138.91 | 4,043 |
| 2021-10-08 | $139.20 | $145.12 | $138.91 | $139.43 | $138.33 | 10,418 |
| 2021-10-07 | $140.62 | $142.90 | $138.90 | $141.57 | $140.46 | 10,063 |
| 2021-10-06 | $143.61 | $143.61 | $140.25 | $140.25 | $139.15 | 4,202 |
| 2021-10-05 | $143.83 | $143.83 | $141.69 | $143.60 | $142.47 | 3,060 |
| 2021-10-04 | $140.54 | $140.54 | $140.54 | $140.54 | $139.44 | 2,683 |
| 2021-10-01 | $144.00 | $145.33 | $141.57 | $145.12 | $143.98 | 16,120 |
| 2021-09-30 | $140.15 | $142.69 | $140.15 | $142.69 | $141.57 | 4,846 |
| 2021-09-29 | $142.00 | $142.00 | $141.50 | $141.50 | $140.39 | 1,793 |
| 2021-09-28 | $145.81 | $145.81 | $144.00 | $144.00 | $142.87 | 2,907 |
| 2021-09-27 | $150.00 | $150.14 | $148.14 | $148.14 | $146.98 | 9,569 |
| 2021-09-24 | $148.04 | $149.96 | $144.34 | $146.32 | $145.17 | 11,136 |
| 2021-09-23 | $150.00 | $150.85 | $150.00 | $150.85 | $149.36 | 6,555 |
| 2021-09-22 | $146.26 | $152.76 | $146.26 | $147.71 | $146.25 | 3,265 |
| 2021-09-21 | $142.00 | $145.70 | $142.00 | $145.70 | $144.26 | 2,396 |
| 2021-09-20 | $143.78 | $143.78 | $142.02 | $142.02 | $140.62 | 3,791 |
| 2021-09-17 | $146.72 | $147.00 | $145.41 | $145.41 | $143.97 | 35,238 |
| 2021-09-16 | $145.98 | $147.62 | $144.50 | $145.78 | $144.34 | 6,207 |
| 2021-09-15 | $145.20 | $149.14 | $145.20 | $146.98 | $145.53 | 10,969 |
| 2021-09-14 | $145.66 | $146.13 | $145.26 | $145.26 | $143.82 | 4,156 |
| 2021-09-13 | $143.35 | $147.01 | $143.35 | $146.50 | $145.05 | 4,022 |
| 2021-09-10 | $145.12 | $148.08 | $142.80 | $145.23 | $143.79 | 3,714 |
| 2021-09-09 | $145.00 | $149.56 | $145.00 | $146.56 | $145.11 | 4,861 |
| 2021-09-08 | $149.05 | $149.05 | $146.80 | $146.80 | $145.35 | 7,083 |
| 2021-09-07 | $147.01 | $151.00 | $146.74 | $150.24 | $148.75 | 3,518 |
| 2021-09-03 | $148.08 | $148.78 | $148.08 | $148.78 | $147.31 | 5,027 |
| 2021-09-02 | $151.28 | $151.28 | $149.36 | $150.00 | $148.52 | 4,095 |
| 2021-09-01 | $152.76 | $152.76 | $152.76 | $152.76 | $151.25 | 1,021 |
| 2021-08-31 | $151.29 | $152.00 | $151.29 | $152.00 | $150.50 | 1,654 |
| 2021-08-30 | $150.02 | $150.02 | $150.02 | $150.02 | $148.54 | 1,159 |
| 2021-08-27 | $152.00 | $152.00 | $148.56 | $151.80 | $150.30 | 3,119 |
| 2021-08-26 | $149.45 | $150.22 | $148.17 | $150.22 | $148.73 | 4,513 |
| 2021-08-25 | $154.00 | $154.00 | $148.68 | $148.68 | $147.21 | 2,111 |
| 2021-08-24 | $150.00 | $152.00 | $148.85 | $152.00 | $150.50 | 7,201 |
| 2021-08-23 | $149.15 | $149.15 | $148.20 | $148.20 | $146.73 | 2,415 |
| 2021-08-20 | $155.51 | $157.00 | $152.21 | $152.21 | $150.70 | 5,493 |
| 2021-08-19 | $155.90 | $158.40 | $155.59 | $157.33 | $155.77 | 5,594 |
| 2021-08-18 | $154.00 | $154.00 | $152.58 | $152.58 | $151.07 | 1,189 |
| 2021-08-17 | $152.27 | $154.15 | $152.27 | $154.15 | $152.63 | 1,369 |
| 2021-08-16 | $155.93 | $155.93 | $155.17 | $155.17 | $153.64 | 2,290 |
| 2021-08-13 | $154.00 | $158.13 | $154.00 | $156.63 | $155.08 | 5,297 |
| 2021-08-12 | $158.02 | $158.02 | $151.56 | $156.00 | $154.46 | 3,121 |
| 2021-08-11 | $157.53 | $158.45 | $155.22 | $158.40 | $156.83 | 6,757 |
| 2021-08-10 | $157.87 | $159.54 | $157.24 | $159.54 | $157.96 | 7,698 |
| 2021-08-09 | $154.86 | $161.00 | $154.86 | $157.20 | $155.65 | 5,044 |
| 2021-08-06 | $149.97 | $156.51 | $149.97 | $156.51 | $154.96 | 3,829 |
| 2021-08-05 | $151.00 | $154.38 | $150.45 | $154.38 | $152.85 | 3,020 |
| 2021-08-04 | $148.00 | $151.48 | $148.00 | $151.48 | $149.98 | 10,237 |
| 2021-08-03 | $153.72 | $153.72 | $148.71 | $150.78 | $149.29 | 13,031 |
| 2021-08-02 | $155.67 | $159.00 | $154.15 | $155.20 | $153.66 | 8,848 |
| 2021-07-30 | $157.59 | $158.03 | $156.82 | $156.82 | $155.27 | 2,064 |
| 2021-07-29 | $158.18 | $158.80 | $157.09 | $158.80 | $157.23 | 3,924 |
| 2021-07-28 | $156.00 | $157.20 | $154.00 | $157.20 | $155.65 | 2,731 |
| 2021-07-27 | $154.97 | $157.03 | $154.97 | $156.00 | $154.46 | 4,918 |
| 2021-07-26 | $159.14 | $159.83 | $157.11 | $158.41 | $156.84 | 4,838 |
| 2021-07-23 | $159.00 | $163.27 | $158.46 | $158.93 | $157.36 | 11,263 |
| 2021-07-22 | $157.98 | $163.06 | $157.98 | $159.20 | $157.63 | 9,069 |
| 2021-07-21 | $158.25 | $160.05 | $157.60 | $159.02 | $157.45 | 3,156 |
| 2021-07-20 | $152.17 | $162.60 | $152.17 | $157.76 | $156.20 | 10,352 |
| 2021-07-19 | $145.07 | $152.18 | $145.07 | $151.10 | $149.61 | 6,576 |
| 2021-07-16 | $155.84 | $155.84 | $152.21 | $152.21 | $150.70 | 4,578 |
| 2021-07-15 | $152.02 | $153.00 | $151.44 | $153.00 | $151.49 | 2,609 |
| 2021-07-14 | $149.97 | $156.95 | $149.24 | $149.24 | $147.76 | 6,261 |
| 2021-07-13 | $156.00 | $158.02 | $153.78 | $153.78 | $152.26 | 5,726 |
| 2021-07-12 | $153.96 | $155.40 | $153.20 | $154.80 | $153.27 | 2,333 |
| 2021-07-09 | $153.99 | $155.90 | $153.09 | $155.90 | $154.36 | 2,489 |
| 2021-07-08 | $146.82 | $150.27 | $146.82 | $150.27 | $148.78 | 4,907 |
| 2021-07-07 | $150.00 | $151.58 | $147.01 | $148.15 | $146.68 | 6,739 |
| 2021-07-06 | $151.20 | $151.20 | $148.60 | $149.20 | $147.72 | 3,592 |
| 2021-07-02 | $152.55 | $152.55 | $150.22 | $150.22 | $148.73 | 1,650 |
| 2021-07-01 | $147.30 | $152.50 | $146.23 | $151.15 | $149.65 | 11,121 |
| 2021-06-30 | $153.17 | $153.79 | $146.71 | $146.71 | $145.26 | 14,841 |
| 2021-06-29 | $149.93 | $153.70 | $149.21 | $149.55 | $148.07 | 7,649 |
| 2021-06-28 | $151.79 | $155.86 | $146.38 | $148.80 | $147.33 | 10,262 |
| 2021-06-25 | $162.91 | $163.20 | $153.30 | $153.94 | $152.42 | 23,211 |
| 2021-06-24 | $153.00 | $162.10 | $153.00 | $162.10 | $160.50 | 12,272 |
| 2021-06-23 | $151.35 | $153.00 | $149.35 | $152.75 | $151.24 | 7,978 |
| 2021-06-22 | $151.01 | $152.57 | $145.71 | $152.57 | $151.06 | 4,952 |
| 2021-06-21 | $144.15 | $150.70 | $144.15 | $149.69 | $148.21 | 14,931 |
| 2021-06-18 | $136.02 | $144.25 | $136.02 | $144.25 | $142.54 | 40,268 |
| 2021-06-17 | $135.98 | $139.28 | $134.98 | $138.30 | $136.66 | 4,288 |
| 2021-06-16 | $140.89 | $140.89 | $139.00 | $140.29 | $138.62 | 4,152 |
| 2021-06-15 | $139.07 | $140.36 | $138.58 | $139.80 | $138.14 | 4,003 |
| 2021-06-14 | $139.27 | $140.48 | $137.53 | $139.39 | $137.74 | 3,443 |
| 2021-06-11 | $140.20 | $141.92 | $138.86 | $140.27 | $138.60 | 8,960 |
| 2021-06-10 | $141.99 | $143.02 | $140.00 | $140.00 | $138.34 | 9,868 |
| 2021-06-09 | $146.43 | $146.43 | $141.16 | $141.54 | $139.86 | 11,144 |
| 2021-06-08 | $147.00 | $147.26 | $145.87 | $146.06 | $144.33 | 6,871 |
| 2021-06-07 | $148.41 | $149.73 | $147.30 | $147.69 | $145.94 | 8,565 |
| 2021-06-04 | $150.00 | $151.11 | $148.05 | $150.32 | $148.54 | 9,530 |
| 2021-06-03 | $152.00 | $152.00 | $147.64 | $150.91 | $149.12 | 19,308 |
| 2021-06-02 | $149.66 | $153.53 | $146.51 | $149.70 | $147.92 | 98,861 |
| 2021-06-01 | $148.00 | $151.91 | $145.21 | $150.89 | $149.10 | 22,508 |
| 2021-05-28 | $150.00 | $150.02 | $145.68 | $147.05 | $145.30 | 21,613 |
| 2021-05-27 | $153.28 | $153.28 | $145.45 | $149.91 | $148.13 | 53,051 |
| 2021-05-26 | $149.13 | $153.77 | $148.08 | $151.10 | $149.31 | 3,928 |
| 2021-05-25 | $150.99 | $151.05 | $148.62 | $149.12 | $147.35 | 8,106 |
| 2021-05-24 | $150.06 | $150.08 | $147.02 | $150.08 | $148.30 | 5,607 |
| 2021-05-21 | $153.77 | $153.77 | $149.35 | $150.20 | $148.42 | 3,166 |
| 2021-05-20 | $150.98 | $155.01 | $150.21 | $151.68 | $149.88 | 8,572 |
| 2021-05-19 | $153.50 | $156.84 | $150.79 | $151.35 | $149.55 | 5,912 |
| 2021-05-18 | $158.70 | $160.51 | $157.44 | $158.40 | $156.52 | 7,908 |
| 2021-05-17 | $153.31 | $158.45 | $153.00 | $156.03 | $154.18 | 4,571 |
| 2021-05-14 | $155.51 | $156.45 | $153.78 | $154.88 | $153.04 | 4,098 |
| 2021-05-13 | $156.00 | $158.16 | $152.00 | $153.34 | $151.52 | 10,651 |
| 2021-05-12 | $156.99 | $162.52 | $154.92 | $155.45 | $153.60 | 11,564 |
| 2021-05-11 | $151.13 | $160.36 | $150.00 | $157.31 | $155.44 | 15,076 |
| 2021-05-10 | $150.73 | $155.00 | $148.75 | $152.20 | $150.39 | 14,587 |
| 2021-05-07 | $149.32 | $157.01 | $149.15 | $155.60 | $153.75 | 24,336 |
| 2021-05-06 | $148.45 | $156.01 | $148.45 | $149.21 | $147.44 | 8,471 |
| 2021-05-05 | $147.45 | $153.02 | $145.38 | $148.40 | $146.64 | 21,788 |
| 2021-05-04 | $154.98 | $157.01 | $146.31 | $147.00 | $145.25 | 12,108 |
| 2021-05-03 | $159.79 | $163.14 | $159.78 | $159.78 | $157.88 | 6,329 |
| 2021-04-30 | $159.56 | $160.00 | $157.76 | $159.00 | $157.11 | 7,846 |
| 2021-04-29 | $162.00 | $162.00 | $157.51 | $158.44 | $156.56 | 8,519 |
| 2021-04-28 | $157.99 | $160.75 | $153.90 | $157.30 | $155.43 | 12,974 |
| 2021-04-27 | $168.09 | $169.40 | $161.23 | $161.23 | $159.32 | 10,839 |
| 2021-04-26 | $168.55 | $173.20 | $166.23 | $168.90 | $166.89 | 13,326 |
| 2021-04-23 | $155.75 | $169.70 | $155.14 | $167.01 | $165.03 | 11,807 |
| 2021-04-22 | $149.28 | $157.99 | $148.04 | $154.06 | $152.23 | 15,026 |
| 2021-04-21 | $147.50 | $147.50 | $147.50 | $147.50 | $145.75 | 1,921 |
| 2021-04-20 | $143.11 | $144.00 | $142.21 | $143.66 | $141.95 | 6,564 |
| 2021-04-19 | $140.56 | $144.81 | $140.56 | $144.59 | $142.87 | 3,861 |
| 2021-04-16 | $144.60 | $147.01 | $143.88 | $144.39 | $142.68 | 3,057 |
| 2021-04-15 | $147.42 | $147.42 | $143.03 | $143.03 | $141.33 | 4,445 |
| 2021-04-14 | $149.64 | $149.68 | $146.85 | $146.85 | $145.11 | 8,106 |
| 2021-04-13 | $148.00 | $149.90 | $148.00 | $149.05 | $147.28 | 3,646 |
| 2021-04-12 | $151.53 | $151.53 | $149.90 | $150.70 | $148.91 | 2,639 |
| 2021-04-09 | $152.00 | $155.77 | $150.00 | $152.36 | $150.55 | 15,404 |
| 2021-04-08 | $155.40 | $155.40 | $152.40 | $153.90 | $152.07 | 9,724 |
| 2021-04-07 | $157.03 | $157.03 | $153.95 | $153.95 | $152.12 | 4,605 |
| 2021-04-06 | $162.29 | $162.32 | $155.42 | $159.00 | $157.11 | 6,294 |
| 2021-04-05 | $157.24 | $162.66 | $157.24 | $160.64 | $158.73 | 5,072 |
| 2021-04-01 | $156.08 | $162.77 | $156.08 | $156.61 | $154.75 | 6,161 |
| 2021-03-31 | $155.28 | $164.26 | $155.28 | $157.88 | $155.73 | 13,063 |
| 2021-03-30 | $161.00 | $161.99 | $157.73 | $160.52 | $158.33 | 6,502 |
| 2021-03-29 | $160.49 | $164.76 | $160.49 | $164.45 | $162.21 | 4,122 |
| 2021-03-26 | $151.95 | $157.06 | $145.00 | $157.06 | $154.92 | 111,888 |
| 2021-03-25 | $147.01 | $152.59 | $146.23 | $150.94 | $148.88 | 4,128 |
| 2021-03-24 | $149.20 | $153.40 | $145.33 | $149.00 | $146.97 | 17,991 |
| 2021-03-23 | $148.04 | $150.44 | $145.22 | $149.00 | $146.97 | 6,775 |
| 2021-03-22 | $153.00 | $153.33 | $149.17 | $149.40 | $147.36 | 5,279 |
| 2021-03-19 | $151.29 | $153.24 | $148.44 | $153.24 | $151.15 | 37,014 |
| 2021-03-18 | $157.02 | $157.64 | $147.32 | $148.51 | $146.49 | 5,760 |
| 2021-03-17 | $159.65 | $160.27 | $155.25 | $157.38 | $155.23 | 7,115 |
| 2021-03-16 | $156.60 | $157.88 | $155.48 | $157.00 | $154.86 | 5,792 |
| 2021-03-15 | $161.38 | $161.42 | $159.04 | $160.47 | $158.28 | 4,439 |
| 2021-03-12 | $166.25 | $168.23 | $165.98 | $166.85 | $164.57 | 5,145 |
| 2021-03-11 | $163.10 | $165.50 | $160.84 | $162.67 | $160.45 | 5,305 |
| 2021-03-10 | $165.00 | $166.25 | $163.37 | $163.37 | $161.14 | 11,750 |
| 2021-03-09 | $156.23 | $161.24 | $156.23 | $161.00 | $158.80 | 9,044 |
| 2021-03-08 | $154.15 | $162.47 | $152.92 | $158.40 | $156.24 | 9,959 |
| 2021-03-05 | $155.91 | $155.91 | $151.18 | $153.50 | $151.41 | 10,725 |
| 2021-03-04 | $155.88 | $155.91 | $146.04 | $151.30 | $149.24 | 14,664 |
| 2021-03-03 | $155.28 | $157.38 | $152.00 | $153.55 | $151.46 | 13,459 |
| 2021-03-02 | $166.40 | $169.73 | $155.50 | $157.95 | $155.80 | 61,673 |
| 2021-03-01 | $179.49 | $179.49 | $166.22 | $171.51 | $169.17 | 22,841 |
| 2021-02-26 | $155.06 | $178.00 | $155.06 | $172.50 | $170.15 | 35,116 |
| 2021-02-25 | $161.51 | $163.58 | $148.50 | $148.50 | $146.48 | 25,141 |
| 2021-02-24 | $150.45 | $159.50 | $150.45 | $159.50 | $157.33 | 5,954 |
| 2021-02-23 | $148.75 | $151.48 | $145.34 | $149.81 | $147.77 | 6,399 |
| 2021-02-22 | $150.00 | $150.19 | $148.55 | $149.00 | $146.97 | 6,404 |
| 2021-02-19 | $149.89 | $155.00 | $148.55 | $151.77 | $149.70 | 5,121 |
| 2021-02-18 | $152.95 | $155.41 | $149.90 | $149.92 | $147.88 | 7,673 |
| 2021-02-17 | $148.85 | $151.27 | $148.52 | $148.86 | $146.83 | 3,690 |
| 2021-02-16 | $149.35 | $150.52 | $148.00 | $148.55 | $146.52 | 10,208 |
| 2021-02-12 | $151.50 | $151.50 | $145.23 | $149.38 | $147.34 | 8,352 |
| 2021-02-11 | $156.88 | $156.88 | $148.34 | $148.34 | $146.32 | 6,310 |
| 2021-02-10 | $155.00 | $155.00 | $149.49 | $149.49 | $147.45 | 11,506 |
| 2021-02-09 | $164.76 | $164.76 | $155.32 | $156.02 | $153.89 | 7,543 |
| 2021-02-08 | $172.50 | $172.50 | $166.83 | $168.51 | $166.21 | 5,304 |
| 2021-02-05 | $174.80 | $174.94 | $171.65 | $172.05 | $169.70 | 4,816 |
| 2021-02-04 | $172.26 | $173.85 | $172.26 | $173.72 | $171.35 | 3,385 |
| 2021-02-03 | $181.91 | $182.88 | $173.30 | $173.30 | $170.94 | 8,084 |
| 2021-02-02 | $182.06 | $183.41 | $176.00 | $181.91 | $179.43 | 10,145 |
| 2021-02-01 | $183.80 | $186.80 | $182.04 | $182.04 | $179.56 | 11,013 |
| 2021-01-29 | $175.57 | $193.60 | $175.43 | $185.00 | $182.48 | 19,157 |
| 2021-01-28 | $166.64 | $184.99 | $166.64 | $178.84 | $176.40 | 21,137 |
| 2021-01-27 | $156.00 | $167.60 | $154.43 | $166.50 | $164.23 | 18,004 |
| 2021-01-26 | $156.22 | $159.60 | $154.14 | $158.90 | $156.73 | 5,275 |
| 2021-01-25 | $149.98 | $154.01 | $148.79 | $153.95 | $151.85 | 10,095 |
| 2021-01-22 | $149.85 | $151.13 | $145.19 | $150.71 | $148.66 | 13,500 |
| 2021-01-21 | $154.04 | $154.80 | $147.38 | $150.00 | $147.95 | 5,077 |
| 2021-01-20 | $155.00 | $169.96 | $152.11 | $153.10 | $151.01 | 6,465 |
| 2021-01-19 | $149.94 | $151.00 | $149.94 | $151.00 | $148.94 | 3,335 |
| 2021-01-15 | $144.45 | $147.72 | $144.45 | $146.10 | $144.11 | 9,004 |
| 2021-01-14 | $146.32 | $149.03 | $146.04 | $146.12 | $144.13 | 10,320 |
| 2021-01-13 | $150.00 | $150.00 | $147.20 | $147.80 | $145.78 | 5,050 |
| 2021-01-12 | $151.90 | $151.90 | $148.80 | $150.20 | $148.15 | 10,687 |
| 2021-01-11 | $149.80 | $149.81 | $146.00 | $148.10 | $146.08 | 10,960 |
| 2021-01-08 | $152.19 | $152.19 | $152.19 | $152.19 | $150.11 | 3,162 |
| 2021-01-07 | $153.73 | $159.80 | $150.12 | $153.40 | $151.31 | 3,213 |
| 2021-01-06 | $151.70 | $156.95 | $151.70 | $152.14 | $150.07 | 11,729 |
| 2021-01-05 | $148.42 | $151.79 | $148.42 | $151.79 | $149.72 | 5,311 |
| 2021-01-04 | $146.50 | $147.04 | $143.07 | $145.90 | $143.91 | 10,521 |
| 2020-12-31 | $140.24 | $149.76 | $140.24 | $146.00 | $144.01 | 41,821 |
| 2020-12-30 | $147.11 | $147.11 | $145.00 | $145.10 | $143.12 | 9,333 |
| 2020-12-29 | $154.33 | $154.33 | $145.23 | $145.56 | $143.58 | 11,943 |
| 2020-12-28 | $155.49 | $158.74 | $154.80 | $154.81 | $152.70 | 11,795 |
| 2020-12-24 | $163.75 | $164.75 | $163.75 | $164.75 | $162.50 | 1,950 |
| 2020-12-23 | $170.00 | $170.00 | $166.46 | $167.03 | $164.75 | 2,255 |
| 2020-12-22 | $173.59 | $174.50 | $168.00 | $169.59 | $167.28 | 5,743 |
| 2020-12-21 | $168.75 | $168.75 | $161.71 | $167.51 | $165.23 | 5,251 |
| 2020-12-18 | $171.98 | $175.26 | $169.00 | $171.60 | $169.26 | 23,338 |
| 2020-12-17 | $171.00 | $171.77 | $167.37 | $169.00 | $166.42 | 5,266 |
| 2020-12-16 | $174.73 | $174.73 | $169.12 | $169.79 | $167.20 | 7,714 |
| 2020-12-15 | $165.72 | $170.75 | $165.72 | $168.05 | $165.49 | 8,589 |
| 2020-12-14 | $168.16 | $171.58 | $161.06 | $161.06 | $158.61 | 5,412 |
| 2020-12-11 | $173.01 | $173.01 | $167.34 | $167.34 | $164.79 | 4,346 |
| 2020-12-10 | $158.74 | $166.08 | $158.74 | $166.08 | $163.55 | 8,322 |
| 2020-12-09 | $156.61 | $161.02 | $156.61 | $160.11 | $157.67 | 10,724 |
| 2020-12-08 | $151.70 | $155.76 | $146.00 | $155.57 | $153.20 | 8,260 |
| 2020-12-07 | $152.91 | $153.93 | $151.20 | $152.11 | $149.79 | 3,407 |
| 2020-12-04 | $153.10 | $153.80 | $150.00 | $151.00 | $148.70 | 10,231 |
| 2020-12-03 | $148.11 | $150.41 | $144.57 | $149.05 | $146.78 | 10,276 |
| 2020-12-02 | $147.00 | $147.74 | $143.00 | $146.11 | $143.88 | 13,635 |
| 2020-12-01 | $141.25 | $146.35 | $141.25 | $145.36 | $143.14 | 12,337 |
| 2020-11-30 | $144.93 | $147.75 | $141.72 | $141.72 | $139.56 | 16,935 |
| 2020-11-27 | $150.25 | $150.25 | $146.26 | $146.26 | $144.03 | 5,475 |
| 2020-11-25 | $151.00 | $154.10 | $149.80 | $150.09 | $147.80 | 15,362 |
| 2020-11-24 | $149.97 | $149.97 | $146.96 | $147.96 | $145.70 | 7,396 |
| 2020-11-23 | $150.73 | $150.73 | $145.11 | $146.38 | $144.15 | 7,764 |
| 2020-11-20 | $138.42 | $145.58 | $138.42 | $144.30 | $142.10 | 11,230 |
| 2020-11-19 | $138.11 | $141.68 | $138.11 | $141.68 | $139.52 | 2,716 |
| 2020-11-18 | $139.34 | $142.50 | $137.84 | $138.22 | $136.11 | 6,303 |
| 2020-11-17 | $139.00 | $140.75 | $134.02 | $139.11 | $136.99 | 14,299 |
| 2020-11-16 | $142.20 | $142.20 | $138.59 | $140.09 | $137.95 | 16,364 |
| 2020-11-13 | $141.37 | $142.44 | $138.67 | $140.04 | $137.91 | 13,754 |
| 2020-11-12 | $148.35 | $152.67 | $140.39 | $140.70 | $138.56 | 11,309 |
| 2020-11-11 | $150.34 | $150.34 | $149.90 | $149.90 | $147.62 | 5,149 |
| 2020-11-10 | $149.52 | $157.76 | $149.52 | $154.00 | $151.65 | 8,971 |
| 2020-11-09 | $154.61 | $156.94 | $147.99 | $147.99 | $145.73 | 11,443 |
| 2020-11-06 | $151.01 | $151.83 | $147.40 | $147.40 | $145.15 | 4,291 |
| 2020-11-05 | $154.25 | $156.00 | $153.00 | $153.10 | $150.77 | 8,548 |
| 2020-11-04 | $157.98 | $157.98 | $152.83 | $153.73 | $151.39 | 7,456 |
| 2020-11-03 | $152.62 | $159.07 | $152.62 | $157.98 | $155.57 | 7,704 |
| 2020-11-02 | $148.22 | $150.45 | $147.10 | $149.95 | $147.66 | 7,301 |
| 2020-10-30 | $150.69 | $156.93 | $149.70 | $149.70 | $147.42 | 10,028 |
| 2020-10-29 | $156.62 | $157.28 | $155.00 | $155.72 | $153.35 | 5,806 |
| 2020-10-28 | $159.14 | $160.00 | $154.50 | $156.80 | $154.41 | 6,047 |
| 2020-10-27 | $164.50 | $164.50 | $161.66 | $162.18 | $159.71 | 3,440 |
| 2020-10-26 | $165.95 | $165.95 | $164.03 | $164.18 | $161.68 | 7,084 |
| 2020-10-23 | $168.57 | $168.57 | $166.90 | $166.90 | $164.36 | 3,060 |
| 2020-10-22 | $170.16 | $171.46 | $166.01 | $166.31 | $163.78 | 9,157 |
| 2020-10-21 | $168.12 | $170.55 | $167.87 | $169.07 | $166.49 | 9,386 |
| 2020-10-20 | $172.00 | $172.50 | $169.01 | $170.00 | $167.41 | 13,694 |
| 2020-10-19 | $176.00 | $176.00 | $170.55 | $171.60 | $168.98 | 4,329 |
| 2020-10-16 | $180.10 | $181.50 | $175.17 | $175.17 | $172.50 | 8,284 |
| 2020-10-15 | $171.30 | $181.28 | $167.62 | $181.28 | $178.52 | 19,966 |
| 2020-10-14 | $179.26 | $180.84 | $173.25 | $174.10 | $171.45 | 15,525 |
| 2020-10-13 | $177.80 | $183.00 | $176.64 | $178.23 | $175.51 | 11,637 |
| 2020-10-12 | $172.00 | $177.26 | $169.94 | $176.64 | $173.95 | 8,328 |
| 2020-10-09 | $171.03 | $171.92 | $169.12 | $170.01 | $167.42 | 5,232 |
| 2020-10-08 | $172.00 | $173.51 | $164.83 | $170.40 | $167.80 | 5,365 |
| 2020-10-07 | $160.00 | $171.59 | $160.00 | $170.15 | $167.56 | 8,397 |
| 2020-10-06 | $163.71 | $167.11 | $161.91 | $162.89 | $160.41 | 9,662 |
| 2020-10-05 | $160.24 | $165.00 | $158.67 | $163.27 | $160.78 | 14,879 |
| 2020-10-02 | $157.86 | $162.00 | $156.49 | $160.00 | $157.56 | 11,213 |
| 2020-10-01 | $154.90 | $162.72 | $154.00 | $160.10 | $157.38 | 24,118 |
| 2020-09-30 | $158.40 | $163.00 | $152.93 | $156.72 | $154.06 | 42,154 |
| 2020-09-29 | $144.47 | $158.12 | $144.00 | $157.40 | $154.73 | 16,938 |
| 2020-09-28 | $140.90 | $144.08 | $140.90 | $144.00 | $141.56 | 6,989 |
| 2020-09-25 | $134.30 | $139.90 | $133.75 | $136.00 | $133.69 | 11,618 |
| 2020-09-24 | $129.01 | $134.86 | $128.60 | $134.10 | $131.83 | 21,703 |
| 2020-09-23 | $129.49 | $130.00 | $126.25 | $129.21 | $127.02 | 20,196 |
| 2020-09-22 | $126.50 | $128.60 | $125.38 | $128.60 | $126.42 | 24,317 |
| 2020-09-21 | $131.91 | $131.91 | $123.55 | $126.52 | $124.37 | 22,546 |
| 2020-09-18 | $134.70 | $135.20 | $128.33 | $135.20 | $132.91 | 39,796 |
| 2020-09-17 | $128.25 | $131.59 | $127.46 | $131.59 | $129.36 | 11,066 |
| 2020-09-16 | $129.50 | $134.78 | $128.18 | $129.90 | $127.70 | 20,937 |
| 2020-09-15 | $128.00 | $130.00 | $127.50 | $129.83 | $127.63 | 9,911 |
| 2020-09-14 | $128.25 | $129.65 | $126.84 | $128.10 | $125.93 | 8,623 |
| 2020-09-11 | $127.40 | $130.49 | $125.05 | $127.65 | $125.48 | 8,626 |
| 2020-09-10 | $130.00 | $130.99 | $126.48 | $128.29 | $126.11 | 8,697 |
| 2020-09-09 | $130.00 | $131.50 | $129.03 | $129.96 | $127.76 | 12,699 |
| 2020-09-08 | $131.15 | $131.15 | $129.24 | $129.24 | $127.05 | 7,314 |
| 2020-09-04 | $139.85 | $139.85 | $132.00 | $136.00 | $133.69 | 9,378 |
| 2020-09-03 | $139.10 | $141.25 | $137.10 | $137.50 | $135.17 | 13,720 |
| 2020-09-02 | $139.61 | $144.32 | $139.30 | $143.70 | $141.26 | 14,885 |
| 2020-09-01 | $133.25 | $139.41 | $133.25 | $139.41 | $137.05 | 14,021 |
| 2020-08-31 | $133.72 | $133.72 | $131.48 | $131.74 | $129.51 | 5,278 |
| 2020-08-28 | $135.94 | $136.28 | $132.24 | $135.95 | $133.64 | 4,241 |
| 2020-08-27 | $131.61 | $135.78 | $129.40 | $134.05 | $131.78 | 9,612 |
| 2020-08-26 | $136.25 | $136.70 | $131.01 | $132.00 | $129.76 | 11,097 |
| 2020-08-25 | $139.95 | $139.95 | $137.00 | $137.18 | $134.85 | 2,902 |
| 2020-08-24 | $134.00 | $139.60 | $133.65 | $138.01 | $135.67 | 5,580 |
| 2020-08-21 | $125.93 | $131.99 | $125.93 | $131.90 | $129.66 | 11,043 |
| 2020-08-20 | $124.59 | $128.97 | $124.22 | $126.63 | $124.48 | 4,826 |
| 2020-08-19 | $126.46 | $126.46 | $124.77 | $126.00 | $123.86 | 1,509 |
| 2020-08-18 | $127.25 | $127.25 | $125.95 | $125.95 | $123.81 | 1,875 |
| 2020-08-17 | $125.55 | $127.00 | $124.47 | $126.67 | $124.52 | 7,722 |
| 2020-08-14 | $126.96 | $126.99 | $124.03 | $125.75 | $123.62 | 4,555 |
| 2020-08-13 | $124.45 | $128.29 | $124.45 | $126.45 | $124.31 | 4,694 |
| 2020-08-12 | $127.41 | $129.00 | $125.10 | $126.86 | $124.71 | 3,898 |
| 2020-08-11 | $126.15 | $130.00 | $126.15 | $127.02 | $124.87 | 6,374 |
| 2020-08-10 | $126.89 | $129.70 | $126.89 | $128.71 | $126.53 | 4,217 |
| 2020-08-07 | $125.70 | $125.70 | $124.43 | $125.26 | $123.14 | 2,558 |
| 2020-08-06 | $122.99 | $122.99 | $119.75 | $120.71 | $118.66 | 3,175 |
| 2020-08-05 | $124.70 | $125.00 | $122.00 | $122.50 | $120.42 | 7,328 |
| 2020-08-04 | $120.45 | $124.89 | $120.45 | $124.00 | $121.90 | 1,900 |
| 2020-08-03 | $123.07 | $125.69 | $122.51 | $124.49 | $122.38 | 7,639 |
| 2020-07-31 | $119.55 | $123.68 | $118.25 | $121.75 | $119.68 | 8,770 |
| 2020-07-30 | $122.46 | $122.46 | $117.50 | $119.50 | $117.47 | 4,922 |
| 2020-07-29 | $121.20 | $123.50 | $120.69 | $123.11 | $121.02 | 6,797 |
| 2020-07-28 | $120.10 | $120.35 | $116.53 | $120.30 | $118.26 | 6,309 |
| 2020-07-27 | $116.00 | $121.80 | $116.00 | $121.80 | $119.73 | 2,537 |
| 2020-07-24 | $115.97 | $118.60 | $113.54 | $117.63 | $115.63 | 4,926 |
| 2020-07-23 | $115.25 | $117.30 | $114.02 | $115.50 | $113.54 | 4,836 |
| 2020-07-22 | $116.00 | $116.51 | $113.40 | $115.26 | $113.30 | 6,291 |
| 2020-07-21 | $116.00 | $116.00 | $115.50 | $115.50 | $113.54 | 2,988 |
| 2020-07-20 | $115.41 | $116.00 | $113.00 | $113.00 | $111.08 | 4,132 |
| 2020-07-17 | $109.80 | $118.91 | $104.58 | $114.70 | $112.75 | 11,173 |
| 2020-07-16 | $116.75 | $116.75 | $113.31 | $113.31 | $111.39 | 3,305 |
| 2020-07-15 | $115.80 | $120.00 | $115.80 | $117.50 | $115.51 | 14,293 |
| 2020-07-14 | $112.81 | $114.82 | $112.81 | $113.50 | $111.57 | 4,710 |
| 2020-07-13 | $113.99 | $115.00 | $111.45 | $112.17 | $110.27 | 8,086 |
| 2020-07-10 | $109.41 | $113.25 | $108.70 | $112.27 | $110.37 | 13,474 |
| 2020-07-09 | $110.00 | $110.00 | $105.15 | $107.01 | $105.19 | 12,504 |
| 2020-07-08 | $103.35 | $106.74 | $103.00 | $106.71 | $104.90 | 11,831 |
| 2020-07-07 | $99.72 | $101.01 | $98.25 | $101.01 | $99.30 | 5,238 |
| 2020-07-06 | $103.73 | $104.77 | $100.97 | $101.53 | $99.81 | 5,012 |
| 2020-07-02 | $100.66 | $102.50 | $100.66 | $101.40 | $99.68 | 7,432 |
| 2020-07-01 | $106.00 | $106.00 | $100.00 | $100.00 | $98.03 | 10,129 |
| 2020-06-30 | $104.51 | $106.00 | $103.12 | $105.80 | $103.72 | 7,183 |
| 2020-06-29 | $100.96 | $106.95 | $100.96 | $104.51 | $102.45 | 13,945 |
| 2020-06-26 | $105.44 | $105.44 | $98.19 | $100.01 | $98.04 | 25,362 |
| 2020-06-25 | $106.00 | $108.10 | $102.22 | $106.50 | $104.41 | 6,239 |
| 2020-06-24 | $105.40 | $105.70 | $104.30 | $104.30 | $102.25 | 4,392 |
| 2020-06-23 | $104.90 | $104.90 | $102.60 | $104.01 | $101.96 | 2,718 |
| 2020-06-22 | $103.66 | $106.15 | $103.14 | $103.49 | $101.45 | 3,304 |
| 2020-06-19 | $111.17 | $116.00 | $101.62 | $106.91 | $104.81 | 18,062 |
| 2020-06-18 | $98.74 | $112.50 | $98.74 | $109.70 | $107.54 | 28,534 |
| 2020-06-17 | $109.99 | $109.99 | $99.00 | $99.64 | $97.68 | 7,671 |
| 2020-06-16 | $95.47 | $103.69 | $95.38 | $102.69 | $100.67 | 14,748 |
| 2020-06-15 | $91.46 | $93.80 | $90.33 | $92.06 | $90.25 | 5,299 |
| 2020-06-12 | $100.33 | $100.33 | $94.01 | $94.12 | $92.27 | 8,857 |
| 2020-06-11 | $107.60 | $110.89 | $96.80 | $96.80 | $94.90 | 7,816 |
| 2020-06-10 | $112.00 | $114.43 | $110.10 | $111.85 | $109.65 | 7,281 |
| 2020-06-09 | $111.57 | $112.45 | $109.50 | $111.70 | $109.50 | 9,660 |
| 2020-06-08 | $114.40 | $114.40 | $110.00 | $113.00 | $110.78 | 18,965 |
| 2020-06-05 | $113.70 | $115.38 | $110.00 | $112.81 | $110.59 | 13,130 |
| 2020-06-04 | $115.91 | $116.36 | $109.56 | $110.30 | $108.13 | 14,643 |
| 2020-06-03 | $115.00 | $116.60 | $115.00 | $115.31 | $113.04 | 5,645 |
| 2020-06-02 | $112.00 | $113.00 | $111.95 | $112.51 | $110.30 | 3,972 |
| 2020-06-01 | $106.20 | $111.98 | $103.02 | $111.20 | $109.01 | 37,786 |
| 2020-05-29 | $103.50 | $106.60 | $102.11 | $102.30 | $100.29 | 11,130 |
| 2020-05-28 | $112.00 | $112.00 | $103.00 | $103.00 | $100.97 | 10,516 |
| 2020-05-27 | $110.00 | $110.88 | $104.51 | $110.88 | $108.70 | 6,624 |
| 2020-05-26 | $106.00 | $110.00 | $106.00 | $108.86 | $106.72 | 14,841 |
| 2020-05-22 | $101.55 | $104.91 | $101.55 | $104.50 | $102.44 | 6,105 |
| 2020-05-21 | $99.00 | $103.76 | $98.91 | $100.80 | $98.82 | 7,541 |
| 2020-05-20 | $98.80 | $99.33 | $97.52 | $98.60 | $96.66 | 4,712 |
| 2020-05-19 | $97.66 | $99.10 | $94.01 | $94.96 | $93.09 | 6,169 |
| 2020-05-18 | $96.40 | $99.79 | $95.00 | $99.79 | $97.83 | 6,641 |
| 2020-05-15 | $94.06 | $95.05 | $91.04 | $93.50 | $91.66 | 3,922 |
| 2020-05-14 | $92.00 | $95.00 | $89.60 | $93.28 | $91.45 | 8,765 |
| 2020-05-13 | $88.00 | $93.50 | $88.00 | $93.00 | $91.17 | 12,542 |
| 2020-05-12 | $96.80 | $96.80 | $91.01 | $91.01 | $89.22 | 5,833 |
| 2020-05-11 | $89.88 | $100.00 | $88.88 | $95.00 | $93.13 | 13,600 |
| 2020-05-08 | $94.39 | $94.39 | $92.00 | $92.00 | $90.19 | 3,170 |
| 2020-05-07 | $90.63 | $91.91 | $88.02 | $88.40 | $86.66 | 4,243 |
| 2020-05-06 | $93.77 | $94.13 | $91.25 | $91.25 | $89.46 | 8,642 |
| 2020-05-05 | $95.97 | $97.02 | $90.57 | $92.50 | $90.68 | 8,087 |
| 2020-05-04 | $88.40 | $96.31 | $87.87 | $95.67 | $93.79 | 21,570 |
| 2020-05-01 | $87.20 | $89.79 | $79.31 | $88.70 | $86.96 | 16,330 |
| 2020-04-30 | $86.41 | $92.47 | $86.41 | $90.10 | $88.33 | 15,587 |
| 2020-04-29 | $85.86 | $91.27 | $85.86 | $89.41 | $87.65 | 8,233 |
| 2020-04-28 | $83.60 | $85.07 | $83.01 | $83.01 | $81.38 | 3,716 |
| 2020-04-27 | $78.05 | $82.20 | $78.05 | $81.90 | $80.29 | 6,441 |
| 2020-04-24 | $80.31 | $82.00 | $76.90 | $77.80 | $76.27 | 3,620 |
| 2020-04-23 | $82.50 | $85.00 | $80.56 | $83.60 | $81.96 | 6,982 |
| 2020-04-22 | $80.06 | $84.60 | $76.63 | $82.30 | $80.68 | 9,937 |
| 2020-04-21 | $81.86 | $81.86 | $78.32 | $79.30 | $77.74 | 5,459 |
| 2020-04-20 | $92.75 | $92.75 | $78.40 | $82.13 | $80.51 | 4,510 |
| 2020-04-17 | $81.48 | $91.99 | $80.00 | $90.00 | $88.23 | 10,770 |
| 2020-04-16 | $78.00 | $80.91 | $72.95 | $79.50 | $77.94 | 8,054 |
| 2020-04-15 | $78.09 | $80.05 | $78.09 | $78.49 | $76.95 | 9,907 |
| 2020-04-14 | $85.00 | $87.47 | $83.16 | $85.55 | $83.87 | 7,739 |
| 2020-04-13 | $82.40 | $85.28 | $79.10 | $82.81 | $81.18 | 9,399 |
| 2020-04-09 | $83.85 | $84.42 | $77.60 | $83.88 | $82.23 | 13,377 |
| 2020-04-08 | $74.99 | $82.48 | $74.99 | $81.69 | $79.82 | 10,762 |
| 2020-04-07 | $78.13 | $80.10 | $77.10 | $77.10 | $75.33 | 6,573 |
| 2020-04-06 | $80.69 | $80.69 | $72.85 | $79.38 | $77.56 | 12,865 |
| 2020-04-03 | $77.53 | $81.70 | $76.26 | $76.26 | $74.51 | 7,031 |
| 2020-04-02 | $80.00 | $82.21 | $77.46 | $82.21 | $80.32 | 6,181 |
| 2020-04-01 | $80.00 | $82.34 | $78.52 | $79.06 | $77.25 | 16,031 |
| 2020-03-31 | $79.60 | $84.40 | $75.00 | $84.40 | $82.46 | 12,927 |
| 2020-03-30 | $78.07 | $83.32 | $70.34 | $80.00 | $78.17 | 6,004 |
| 2020-03-27 | $80.00 | $85.27 | $75.61 | $77.10 | $75.33 | 6,795 |
| 2020-03-26 | $73.00 | $86.47 | $73.00 | $83.00 | $81.10 | 7,281 |
| 2020-03-25 | $72.11 | $76.90 | $67.26 | $72.00 | $70.35 | 10,857 |
| 2020-03-24 | $64.18 | $74.59 | $64.18 | $74.59 | $72.88 | 8,607 |
| 2020-03-23 | $58.96 | $63.84 | $55.22 | $61.52 | $60.11 | 14,197 |
| 2020-03-20 | $64.39 | $67.00 | $54.79 | $58.65 | $57.31 | 13,659 |
| 2020-03-19 | $56.80 | $64.93 | $50.38 | $64.93 | $63.44 | 17,024 |
| 2020-03-18 | $61.60 | $61.60 | $57.00 | $57.00 | $55.69 | 15,726 |
| 2020-03-17 | $58.72 | $66.74 | $58.72 | $65.87 | $64.36 | 17,605 |
| 2020-03-16 | $61.44 | $66.19 | $56.20 | $56.20 | $54.91 | 30,866 |
| 2020-03-13 | $71.25 | $71.25 | $67.00 | $67.06 | $65.52 | 21,441 |
| 2020-03-12 | $65.00 | $68.15 | $63.00 | $68.15 | $66.59 | 18,369 |
| 2020-03-11 | $73.90 | $73.90 | $68.00 | $68.00 | $66.44 | 10,229 |
| 2020-03-10 | $75.40 | $75.40 | $74.00 | $74.69 | $72.98 | 4,745 |
| 2020-03-09 | $75.72 | $76.00 | $72.46 | $73.94 | $72.24 | 8,573 |
| 2020-03-06 | $81.86 | $82.01 | $78.00 | $80.44 | $78.60 | 17,533 |
| 2020-03-05 | $84.53 | $85.30 | $83.00 | $84.60 | $82.66 | 18,561 |
| 2020-03-04 | $83.08 | $86.49 | $83.08 | $86.49 | $84.51 | 4,814 |
| 2020-03-03 | $83.01 | $83.55 | $80.00 | $81.58 | $79.71 | 12,686 |
| 2020-03-02 | $78.74 | $83.75 | $78.74 | $83.25 | $81.34 | 6,467 |
| 2020-02-28 | $79.62 | $82.74 | $76.61 | $78.30 | $76.50 | 10,684 |
| 2020-02-27 | $83.63 | $85.25 | $80.29 | $80.29 | $78.45 | 8,745 |
| 2020-02-26 | $83.50 | $85.00 | $83.24 | $85.00 | $83.05 | 11,418 |
| 2020-02-25 | $87.37 | $87.37 | $81.98 | $82.37 | $80.48 | 16,410 |
| 2020-02-24 | $86.74 | $88.00 | $86.09 | $87.14 | $85.14 | 5,476 |
| 2020-02-21 | $86.40 | $88.39 | $86.40 | $88.33 | $86.30 | 6,876 |
| 2020-02-20 | $87.40 | $87.48 | $86.09 | $86.51 | $84.53 | 3,022 |
| 2020-02-19 | $87.20 | $88.84 | $85.77 | $87.43 | $85.43 | 30,972 |
| 2020-02-18 | $85.50 | $87.20 | $83.50 | $87.00 | $85.01 | 36,527 |
| 2020-02-14 | $90.84 | $90.84 | $83.85 | $85.50 | $83.54 | 17,310 |
| 2020-02-13 | $94.10 | $95.10 | $90.78 | $91.10 | $89.01 | 13,894 |
| 2020-02-12 | $99.26 | $99.26 | $93.64 | $94.60 | $92.43 | 11,152 |
| 2020-02-11 | $98.53 | $99.91 | $97.60 | $99.00 | $96.73 | 3,129 |
| 2020-02-10 | $99.67 | $99.67 | $98.50 | $98.92 | $96.65 | 2,903 |
| 2020-02-07 | $102.20 | $102.20 | $98.00 | $100.01 | $97.72 | 5,555 |
| 2020-02-06 | $103.48 | $103.48 | $99.89 | $102.40 | $100.05 | 10,753 |
| 2020-02-05 | $101.01 | $103.45 | $101.01 | $103.30 | $100.93 | 5,752 |
| 2020-02-04 | $104.07 | $105.75 | $100.99 | $100.99 | $98.67 | 10,073 |
| 2020-02-03 | $105.74 | $106.30 | $102.58 | $103.06 | $100.70 | 9,180 |
| 2020-01-31 | $106.96 | $106.96 | $104.99 | $105.40 | $102.98 | 6,964 |
| 2020-01-30 | $106.75 | $108.96 | $106.06 | $107.26 | $104.80 | 8,114 |
| 2020-01-29 | $107.53 | $108.18 | $106.39 | $107.62 | $105.15 | 6,654 |
| 2020-01-28 | $108.45 | $108.80 | $108.45 | $108.80 | $106.31 | 1,963 |
| 2020-01-27 | $108.70 | $109.14 | $107.54 | $108.13 | $105.65 | 4,192 |
| 2020-01-24 | $111.29 | $111.29 | $109.99 | $110.18 | $107.65 | 4,760 |
| 2020-01-23 | $109.50 | $111.50 | $108.98 | $111.25 | $108.70 | 9,420 |
| 2020-01-22 | $110.22 | $110.84 | $108.60 | $109.95 | $107.43 | 5,932 |
| 2020-01-21 | $109.45 | $110.99 | $108.90 | $110.11 | $107.59 | 9,317 |
| 2020-01-17 | $109.75 | $109.75 | $108.97 | $109.00 | $106.50 | 5,912 |
| 2020-01-16 | $109.44 | $109.70 | $108.91 | $109.30 | $106.79 | 7,822 |
| 2020-01-15 | $108.05 | $109.64 | $106.88 | $108.59 | $106.10 | 9,049 |
| 2020-01-14 | $108.99 | $110.12 | $107.60 | $107.88 | $105.41 | 9,974 |
| 2020-01-13 | $108.61 | $109.23 | $105.33 | $109.23 | $106.73 | 17,473 |
| 2020-01-10 | $108.10 | $108.38 | $106.41 | $108.25 | $105.77 | 11,947 |
| 2020-01-09 | $108.43 | $109.10 | $106.29 | $107.80 | $105.33 | 13,626 |
| 2020-01-08 | $108.30 | $109.35 | $107.90 | $108.58 | $106.09 | 7,554 |
| 2020-01-07 | $108.57 | $109.96 | $108.30 | $108.30 | $105.82 | 12,215 |
| 2020-01-06 | $107.50 | $110.97 | $107.50 | $109.35 | $106.84 | 11,491 |
| 2020-01-03 | $107.02 | $110.48 | $105.11 | $110.30 | $107.77 | 19,545 |
| 2020-01-02 | $107.98 | $108.15 | $106.19 | $108.00 | $105.52 | 17,410 |
| 2019-12-31 | $109.41 | $110.07 | $107.07 | $107.29 | $104.83 | 34,231 |
| 2019-12-30 | $112.47 | $113.00 | $109.06 | $109.67 | $107.16 | 11,532 |
| 2019-12-27 | $112.60 | $114.08 | $110.72 | $112.50 | $109.92 | 5,864 |
| 2019-12-26 | $110.88 | $114.09 | $110.70 | $112.57 | $109.99 | 25,202 |
| 2019-12-24 | $114.00 | $114.00 | $110.44 | $111.55 | $108.99 | 16,219 |
| 2019-12-23 | $117.84 | $118.65 | $115.13 | $116.39 | $110.26 | 50,094 |
| 2019-12-20 | $119.16 | $119.50 | $117.05 | $118.05 | $111.57 | 89,044 |
| 2019-12-19 | $114.50 | $119.89 | $114.00 | $118.98 | $112.44 | 47,858 |
| 2019-12-18 | $111.59 | $115.06 | $107.56 | $114.88 | $108.57 | 36,015 |
| 2019-12-17 | $106.25 | $113.65 | $106.25 | $111.56 | $105.43 | 55,039 |
| 2019-12-16 | $99.30 | $105.25 | $98.50 | $105.07 | $99.30 | 46,823 |
| 2019-12-13 | $98.20 | $99.50 | $96.73 | $99.30 | $93.85 | 26,917 |
| 2019-12-12 | $96.55 | $99.00 | $95.53 | $97.95 | $92.57 | 21,849 |
| 2019-12-11 | $97.34 | $97.95 | $95.50 | $97.33 | $91.98 | 16,018 |
| 2019-12-10 | $96.63 | $97.96 | $95.62 | $97.30 | $91.96 | 28,015 |
| 2019-12-09 | $96.43 | $98.96 | $92.74 | $96.45 | $91.15 | 36,709 |
| 2019-12-06 | $97.60 | $98.50 | $96.22 | $97.25 | $91.91 | 16,864 |
| 2019-12-05 | $97.59 | $97.99 | $96.36 | $96.36 | $91.07 | 13,647 |
| 2019-12-04 | $96.50 | $97.25 | $94.70 | $97.10 | $91.77 | 12,420 |
| 2019-12-03 | $94.20 | $96.25 | $91.76 | $95.83 | $90.57 | 31,478 |
| 2019-12-02 | $95.74 | $96.80 | $94.04 | $95.00 | $89.78 | 12,976 |
| 2019-11-29 | $95.92 | $95.92 | $93.80 | $95.81 | $90.55 | 3,883 |
| 2019-11-27 | $93.65 | $96.46 | $93.30 | $95.01 | $89.79 | 10,253 |
| 2019-11-26 | $96.75 | $97.88 | $93.21 | $93.70 | $88.55 | 15,744 |
| 2019-11-25 | $95.26 | $98.31 | $95.26 | $96.92 | $91.60 | 8,375 |
| 2019-11-22 | $94.30 | $95.40 | $93.10 | $94.41 | $89.22 | 9,428 |
| 2019-11-21 | $93.79 | $95.69 | $93.40 | $93.72 | $88.57 | 8,474 |
| 2019-11-20 | $91.70 | $94.23 | $91.47 | $93.35 | $88.22 | 14,792 |
| 2019-11-19 | $92.05 | $92.80 | $91.80 | $92.03 | $86.97 | 15,939 |
| 2019-11-18 | $91.98 | $92.41 | $91.76 | $92.20 | $87.14 | 26,436 |
| 2019-11-15 | $91.97 | $93.05 | $91.97 | $92.90 | $87.80 | 6,078 |
| 2019-11-14 | $90.81 | $92.40 | $89.22 | $91.56 | $86.53 | 98,069 |
| 2019-11-13 | $90.44 | $92.11 | $90.32 | $91.68 | $86.64 | 9,620 |
| 2019-11-12 | $91.86 | $92.50 | $90.54 | $90.54 | $85.57 | 4,679 |
| 2019-11-11 | $92.26 | $92.26 | $91.63 | $91.63 | $86.60 | 1,551 |
| 2019-11-08 | $91.89 | $92.70 | $91.15 | $92.25 | $87.18 | 4,177 |
| 2019-11-07 | $93.90 | $93.90 | $92.50 | $92.50 | $87.42 | 10,845 |
| 2019-11-06 | $93.63 | $93.63 | $92.28 | $92.95 | $87.84 | 16,307 |
| 2019-11-05 | $93.52 | $93.97 | $93.35 | $93.40 | $88.27 | 15,904 |
| 2019-11-04 | $94.15 | $94.20 | $93.40 | $93.50 | $88.36 | 23,128 |
| 2019-11-01 | $93.14 | $94.81 | $92.50 | $93.76 | $88.61 | 13,212 |
| 2019-10-31 | $92.60 | $94.00 | $89.13 | $92.85 | $87.75 | 30,361 |
| 2019-10-30 | $93.40 | $94.71 | $92.66 | $92.74 | $87.65 | 38,349 |
| 2019-10-29 | $94.35 | $94.42 | $92.25 | $92.98 | $87.87 | 22,659 |
| 2019-10-28 | $94.32 | $94.63 | $93.47 | $93.47 | $88.34 | 10,226 |
| 2019-10-25 | $94.65 | $95.06 | $94.03 | $94.03 | $88.87 | 2,889 |
| 2019-10-24 | $92.43 | $95.40 | $92.43 | $94.62 | $89.42 | 8,351 |
| 2019-10-23 | $92.08 | $93.41 | $90.50 | $92.41 | $87.33 | 7,502 |
| 2019-10-22 | $93.11 | $94.36 | $91.73 | $91.73 | $86.69 | 23,257 |
| 2019-10-21 | $91.43 | $93.26 | $89.67 | $93.26 | $88.14 | 6,373 |
| 2019-10-18 | $88.27 | $91.99 | $86.30 | $90.85 | $85.86 | 22,349 |
| 2019-10-17 | $92.14 | $94.77 | $91.01 | $93.15 | $88.03 | 115,777 |
| 2019-10-16 | $92.13 | $92.20 | $91.61 | $92.01 | $86.96 | 1,878 |
| 2019-10-15 | $95.00 | $96.00 | $93.31 | $93.73 | $88.58 | 3,949 |
| 2019-10-14 | $94.49 | $95.39 | $93.56 | $94.60 | $89.40 | 4,498 |
| 2019-10-11 | $95.36 | $97.00 | $94.57 | $94.62 | $89.42 | 14,753 |
| 2019-10-10 | $96.83 | $96.83 | $94.51 | $94.51 | $89.32 | 6,327 |
| 2019-10-09 | $93.48 | $96.48 | $92.28 | $95.62 | $90.37 | 9,284 |
| 2019-10-08 | $94.14 | $94.29 | $90.97 | $93.02 | $87.91 | 10,048 |
| 2019-10-07 | $94.87 | $96.47 | $94.50 | $94.70 | $89.50 | 6,234 |
| 2019-10-04 | $98.63 | $98.65 | $94.58 | $94.73 | $89.53 | 9,240 |
| 2019-10-03 | $99.98 | $100.98 | $97.73 | $98.68 | $93.26 | 9,525 |
| 2019-10-02 | $98.98 | $100.85 | $98.98 | $100.11 | $94.61 | 16,672 |
| 2019-10-01 | $102.39 | $102.60 | $98.70 | $100.07 | $94.57 | 23,421 |
| 2019-09-30 | $100.79 | $102.65 | $100.79 | $102.25 | $96.63 | 16,597 |
| 2019-09-27 | $100.00 | $101.34 | $98.47 | $100.73 | $95.20 | 16,277 |
| 2019-09-26 | $99.90 | $100.62 | $96.60 | $99.70 | $94.22 | 38,972 |
| 2019-09-25 | $98.31 | $101.47 | $97.66 | $100.03 | $94.54 | 35,925 |
| 2019-09-24 | $98.01 | $99.46 | $97.57 | $98.20 | $92.81 | 38,337 |
| 2019-09-23 | $98.44 | $100.09 | $97.11 | $98.70 | $93.28 | 35,292 |
| 2019-09-20 | $96.72 | $100.97 | $96.72 | $99.83 | $94.35 | 41,286 |
| 2019-09-19 | $97.29 | $98.65 | $96.00 | $96.32 | $91.03 | 35,999 |
| 2019-09-18 | $99.02 | $99.95 | $96.23 | $96.82 | $91.24 | 48,652 |
| 2019-09-17 | $99.00 | $99.40 | $96.55 | $99.02 | $93.31 | 16,223 |
| 2019-09-16 | $97.86 | $99.00 | $96.39 | $98.41 | $92.73 | 14,009 |
| 2019-09-13 | $96.65 | $98.99 | $96.10 | $98.07 | $92.41 | 27,723 |
| 2019-09-12 | $97.61 | $99.00 | $94.27 | $96.20 | $90.65 | 33,223 |
| 2019-09-11 | $93.00 | $97.00 | $92.46 | $96.61 | $91.04 | 22,539 |
| 2019-09-10 | $91.49 | $93.65 | $87.59 | $92.39 | $87.06 | 24,812 |
| 2019-09-09 | $89.18 | $92.91 | $88.93 | $91.80 | $86.51 | 11,263 |
| 2019-09-06 | $88.93 | $91.10 | $88.57 | $89.65 | $84.48 | 21,084 |
| 2019-09-05 | $88.90 | $89.50 | $87.41 | $87.41 | $82.37 | 6,245 |
| 2019-09-04 | $86.79 | $88.30 | $86.69 | $88.30 | $83.21 | 4,615 |
| 2019-09-03 | $83.92 | $86.50 | $83.50 | $86.01 | $81.05 | 11,999 |
| 2019-08-30 | $83.50 | $87.00 | $83.10 | $84.20 | $79.34 | 11,401 |
| 2019-08-29 | $81.70 | $83.90 | $81.15 | $83.00 | $78.21 | 7,994 |
| 2019-08-28 | $78.91 | $81.30 | $78.91 | $81.30 | $76.61 | 4,689 |
| 2019-08-27 | $82.31 | $82.39 | $78.33 | $79.57 | $74.98 | 9,672 |
| 2019-08-26 | $85.90 | $85.90 | $82.85 | $83.88 | $79.04 | 9,082 |
| 2019-08-23 | $86.43 | $87.29 | $84.50 | $84.83 | $79.94 | 12,726 |
| 2019-08-22 | $84.78 | $87.64 | $84.53 | $86.97 | $81.95 | 15,046 |
| 2019-08-21 | $83.75 | $84.82 | $83.75 | $84.09 | $79.24 | 3,550 |
| 2019-08-20 | $85.10 | $87.35 | $83.65 | $84.69 | $79.81 | 11,734 |
| 2019-08-19 | $80.53 | $85.64 | $80.53 | $84.86 | $79.97 | 9,047 |
| 2019-08-16 | $77.50 | $80.58 | $77.50 | $79.90 | $75.29 | 3,505 |
| 2019-08-15 | $75.81 | $77.49 | $75.81 | $77.49 | $73.02 | 4,702 |
| 2019-08-14 | $76.22 | $77.10 | $76.01 | $76.01 | $71.63 | 31,007 |
| 2019-08-13 | $76.62 | $78.61 | $76.62 | $78.47 | $73.94 | 7,759 |
| 2019-08-12 | $74.90 | $76.96 | $74.90 | $76.62 | $72.20 | 3,713 |
| 2019-08-09 | $76.25 | $76.25 | $74.36 | $74.36 | $70.07 | 3,140 |
| 2019-08-08 | $76.50 | $77.91 | $75.80 | $76.41 | $72.00 | 3,911 |
| 2019-08-07 | $75.05 | $77.06 | $75.00 | $76.00 | $71.62 | 3,960 |
| 2019-08-06 | $75.11 | $76.00 | $75.00 | $75.13 | $70.80 | 7,323 |
| 2019-08-05 | $74.64 | $75.45 | $73.06 | $74.83 | $70.51 | 5,592 |
| 2019-08-02 | $74.38 | $75.90 | $73.12 | $75.72 | $71.35 | 5,728 |
| 2019-08-01 | $76.45 | $78.00 | $74.53 | $74.53 | $70.23 | 3,787 |
| 2019-07-31 | $77.11 | $78.05 | $76.06 | $76.06 | $71.67 | 10,940 |
| 2019-07-30 | $73.50 | $78.16 | $72.93 | $77.10 | $72.65 | 17,076 |
| 2019-07-29 | $74.95 | $75.22 | $73.18 | $73.69 | $69.44 | 10,297 |
| 2019-07-26 | $72.85 | $75.25 | $72.71 | $75.25 | $70.91 | 8,026 |
| 2019-07-25 | $73.77 | $73.77 | $70.71 | $72.40 | $68.22 | 16,600 |
| 2019-07-24 | $73.07 | $73.70 | $73.07 | $73.41 | $69.18 | 3,390 |
| 2019-07-23 | $71.66 | $74.76 | $70.35 | $73.03 | $68.82 | 4,535 |
| 2019-07-22 | $71.48 | $72.10 | $70.93 | $71.59 | $67.46 | 3,208 |
| 2019-07-19 | $73.88 | $73.88 | $70.51 | $71.31 | $67.20 | 8,515 |
| 2019-07-18 | $73.60 | $75.78 | $73.60 | $75.39 | $71.04 | 4,472 |
| 2019-07-17 | $73.77 | $74.33 | $72.91 | $73.65 | $69.40 | 11,549 |
| 2019-07-16 | $73.22 | $73.77 | $73.22 | $73.77 | $69.52 | 1,632 |
| 2019-07-15 | $75.73 | $75.73 | $74.32 | $74.32 | $70.03 | 2,210 |
| 2019-07-12 | $76.37 | $77.27 | $75.51 | $75.51 | $71.16 | 4,580 |
| 2019-07-11 | $74.77 | $76.13 | $74.26 | $75.74 | $71.37 | 4,025 |
| 2019-07-10 | $74.00 | $75.17 | $74.00 | $74.68 | $70.37 | 3,287 |
| 2019-07-09 | $76.19 | $76.19 | $73.65 | $75.42 | $71.07 | 17,342 |
| 2019-07-08 | $76.00 | $76.59 | $74.00 | $76.59 | $72.17 | 5,534 |
| 2019-07-05 | $73.87 | $76.47 | $73.87 | $76.30 | $71.90 | 1,725 |
| 2019-07-03 | $75.07 | $75.07 | $71.88 | $74.29 | $70.01 | 4,221 |
| 2019-07-02 | $75.52 | $75.52 | $74.41 | $74.80 | $70.49 | 2,241 |
| 2019-07-01 | $76.80 | $78.21 | $76.80 | $77.30 | $72.84 | 10,137 |
| 2019-06-28 | $75.16 | $79.07 | $73.72 | $76.81 | $72.38 | 44,403 |
| 2019-06-27 | $72.88 | $75.51 | $72.88 | $75.40 | $71.05 | 5,289 |
| 2019-06-26 | $74.11 | $74.89 | $69.35 | $74.44 | $70.15 | 11,970 |
| 2019-06-25 | $78.31 | $79.03 | $72.30 | $75.10 | $70.77 | 16,378 |
| 2019-06-24 | $81.11 | $81.50 | $78.22 | $78.92 | $74.37 | 11,373 |
| 2019-06-21 | $85.76 | $88.36 | $80.67 | $80.81 | $76.15 | 46,804 |
| 2019-06-20 | $86.21 | $87.29 | $86.21 | $86.60 | $81.32 | 1,220 |
| 2019-06-19 | $84.48 | $88.19 | $84.48 | $85.87 | $80.64 | 2,723 |
| 2019-06-18 | $83.29 | $85.15 | $82.98 | $84.60 | $79.45 | 3,995 |
| 2019-06-17 | $81.49 | $83.00 | $81.49 | $83.00 | $77.94 | 6,605 |
| 2019-06-14 | $81.67 | $82.90 | $78.50 | $82.90 | $77.85 | 15,698 |
| 2019-06-13 | $85.07 | $88.27 | $82.00 | $82.00 | $77.00 | 4,227 |
| 2019-06-12 | $82.25 | $82.25 | $80.04 | $82.00 | $77.00 | 5,803 |
| 2019-06-11 | $82.33 | $83.70 | $80.01 | $81.52 | $76.55 | 27,377 |
| 2019-06-10 | $83.56 | $83.97 | $80.45 | $81.93 | $76.94 | 8,079 |
| 2019-06-07 | $83.46 | $84.49 | $83.36 | $83.98 | $78.86 | 3,718 |
| 2019-06-06 | $86.44 | $86.44 | $83.03 | $83.85 | $78.74 | 1,844 |
| 2019-06-05 | $88.00 | $88.23 | $84.52 | $84.52 | $79.37 | 7,333 |
| 2019-06-04 | $86.50 | $87.66 | $86.50 | $86.82 | $81.53 | 3,872 |
| 2019-06-03 | $85.68 | $86.38 | $83.55 | $86.38 | $81.12 | 6,688 |
| 2019-05-31 | $86.43 | $86.43 | $84.69 | $85.42 | $80.22 | 5,666 |
| 2019-05-30 | $85.71 | $86.40 | $85.71 | $86.40 | $81.14 | 2,393 |
| 2019-05-29 | $85.22 | $87.30 | $85.22 | $86.12 | $80.87 | 4,684 |
| 2019-05-28 | $85.92 | $87.17 | $84.83 | $86.02 | $80.78 | 15,394 |
| 2019-05-24 | $86.00 | $86.13 | $85.33 | $86.10 | $80.85 | 2,726 |
| 2019-05-23 | $86.61 | $86.61 | $85.81 | $85.81 | $80.58 | 3,946 |
| 2019-05-22 | $87.81 | $88.22 | $86.86 | $87.50 | $82.17 | 5,202 |
| 2019-05-21 | $88.73 | $89.40 | $87.78 | $88.59 | $83.19 | 2,697 |
| 2019-05-20 | $87.61 | $89.69 | $87.61 | $88.40 | $83.01 | 2,370 |
| 2019-05-17 | $88.00 | $89.83 | $86.72 | $88.98 | $83.56 | 7,615 |
| 2019-05-16 | $87.99 | $90.00 | $87.99 | $88.35 | $82.97 | 14,605 |
| 2019-05-15 | $86.02 | $88.66 | $84.70 | $88.00 | $82.64 | 7,007 |
| 2019-05-14 | $85.99 | $87.00 | $85.99 | $86.41 | $81.15 | 5,239 |
| 2019-05-13 | $84.50 | $85.72 | $82.00 | $85.36 | $80.16 | 7,089 |
| 2019-05-10 | $84.92 | $86.00 | $83.43 | $86.00 | $80.76 | 9,205 |
| 2019-05-09 | $85.10 | $85.55 | $82.36 | $85.10 | $79.92 | 11,678 |
| 2019-05-08 | $87.04 | $87.40 | $83.81 | $85.59 | $80.38 | 5,715 |
| 2019-05-07 | $87.80 | $88.65 | $84.02 | $87.03 | $81.73 | 13,404 |
| 2019-05-06 | $90.40 | $93.90 | $88.50 | $88.51 | $83.12 | 10,113 |
| 2019-05-03 | $90.80 | $91.89 | $89.12 | $91.89 | $86.29 | 12,328 |
| 2019-05-02 | $82.03 | $88.47 | $82.03 | $88.47 | $83.08 | 2,057 |
| 2019-05-01 | $85.00 | $87.09 | $84.93 | $85.90 | $80.67 | 13,000 |
| 2019-04-30 | $86.44 | $86.44 | $81.84 | $84.66 | $79.50 | 18,457 |
| 2019-04-29 | $85.99 | $86.90 | $85.00 | $86.66 | $81.38 | 9,663 |
| 2019-04-26 | $89.42 | $89.63 | $87.58 | $88.20 | $82.83 | 9,888 |
| 2019-04-25 | $90.53 | $95.00 | $89.38 | $89.42 | $83.97 | 9,739 |
| 2019-04-24 | $92.11 | $96.00 | $92.11 | $94.75 | $88.98 | 43,636 |
| 2019-04-23 | $89.02 | $95.00 | $89.02 | $93.40 | $87.71 | 5,869 |
| 2019-04-22 | $88.04 | $91.05 | $87.67 | $90.29 | $84.79 | 11,497 |
| 2019-04-18 | $82.60 | $86.50 | $82.60 | $86.49 | $81.22 | 5,509 |
| 2019-04-17 | $81.00 | $82.88 | $80.57 | $82.41 | $77.18 | 6,367 |
| 2019-04-16 | $80.00 | $80.75 | $79.54 | $79.54 | $74.49 | 1,720 |
| 2019-04-15 | $80.26 | $80.26 | $78.12 | $79.85 | $74.78 | 2,828 |
| 2019-04-12 | $79.50 | $79.96 | $78.57 | $79.87 | $74.80 | 4,570 |
| 2019-04-11 | $78.22 | $78.22 | $76.72 | $77.50 | $72.58 | 3,283 |
| 2019-04-10 | $79.46 | $79.46 | $78.53 | $78.92 | $73.91 | 2,186 |
| 2019-04-09 | $80.45 | $80.45 | $78.81 | $78.81 | $73.80 | 5,628 |
| 2019-04-08 | $79.57 | $80.38 | $79.40 | $80.26 | $75.16 | 5,863 |
| 2019-04-05 | $71.26 | $79.81 | $71.26 | $79.57 | $74.52 | 6,712 |
| 2019-04-04 | $78.10 | $79.00 | $75.10 | $78.11 | $73.15 | 3,998 |
| 2019-04-03 | $76.80 | $78.74 | $76.69 | $78.05 | $73.09 | 3,612 |
| 2019-04-02 | $76.05 | $76.75 | $75.49 | $76.75 | $71.87 | 10,084 |
| 2019-04-01 | $76.40 | $76.40 | $74.96 | $76.16 | $71.32 | 9,567 |
| 2019-03-29 | $73.80 | $76.78 | $73.80 | $75.80 | $70.99 | 37,723 |
| 2019-03-28 | $76.00 | $76.46 | $74.00 | $75.70 | $70.89 | 4,101 |
| 2019-03-27 | $74.60 | $76.16 | $74.18 | $75.05 | $70.28 | 6,730 |
| 2019-03-26 | $74.00 | $75.57 | $74.00 | $75.51 | $70.71 | 6,311 |
| 2019-03-25 | $72.61 | $75.55 | $72.61 | $74.00 | $69.30 | 26,725 |
| 2019-03-22 | $74.21 | $74.80 | $71.56 | $73.04 | $68.40 | 19,135 |
| 2019-03-21 | $75.55 | $76.26 | $73.38 | $76.26 | $71.42 | 2,608 |
| 2019-03-20 | $78.45 | $79.02 | $75.68 | $76.82 | $71.94 | 14,006 |
| 2019-03-19 | $78.80 | $80.61 | $78.03 | $78.25 | $73.28 | 11,410 |
| 2019-03-18 | $78.70 | $80.01 | $78.02 | $78.74 | $73.74 | 8,126 |
| 2019-03-15 | $78.39 | $79.04 | $76.18 | $78.29 | $73.32 | 25,835 |
| 2019-03-14 | $79.91 | $79.98 | $76.22 | $78.00 | $73.05 | 19,369 |
| 2019-03-13 | $78.60 | $80.11 | $78.05 | $78.25 | $73.28 | 19,230 |
| 2019-03-12 | $78.50 | $79.62 | $78.30 | $78.50 | $73.51 | 28,346 |
| 2019-03-11 | $75.65 | $79.83 | $75.25 | $78.70 | $73.70 | 16,370 |
| 2019-03-08 | $80.61 | $80.70 | $76.54 | $76.54 | $71.68 | 11,280 |
| 2019-03-07 | $79.72 | $80.85 | $78.46 | $80.85 | $75.71 | 24,193 |
| 2019-03-06 | $80.55 | $81.02 | $78.88 | $80.35 | $75.25 | 36,892 |
| 2019-03-05 | $77.70 | $80.62 | $77.38 | $80.60 | $75.48 | 24,240 |
| 2019-03-04 | $76.26 | $79.39 | $75.33 | $78.50 | $73.51 | 38,906 |
| 2019-03-01 | $73.15 | $76.39 | $72.82 | $76.39 | $71.54 | 32,019 |
| 2019-02-28 | $73.63 | $74.09 | $73.02 | $73.90 | $69.21 | 3,214 |
| 2019-02-27 | $70.20 | $73.52 | $70.20 | $73.43 | $68.77 | 12,494 |
| 2019-02-26 | $72.20 | $73.36 | $69.99 | $72.65 | $68.04 | 5,356 |
| 2019-02-25 | $72.50 | $74.66 | $71.70 | $72.83 | $68.20 | 18,224 |
| 2019-02-22 | $71.50 | $72.67 | $70.67 | $72.35 | $67.75 | 6,081 |
| 2019-02-21 | $71.03 | $71.90 | $70.15 | $71.47 | $66.93 | 7,168 |
| 2019-02-20 | $70.90 | $72.43 | $70.04 | $71.22 | $66.70 | 9,947 |
| 2019-02-19 | $68.02 | $74.74 | $67.33 | $70.99 | $66.48 | 30,679 |
| 2019-02-15 | $66.15 | $68.54 | $65.75 | $68.06 | $63.74 | 18,794 |
| 2019-02-14 | $64.77 | $66.18 | $63.64 | $65.88 | $61.70 | 8,794 |
| 2019-02-13 | $64.66 | $65.87 | $63.70 | $65.43 | $61.27 | 6,670 |
| 2019-02-12 | $65.00 | $65.40 | $63.61 | $64.55 | $60.45 | 6,000 |
| 2019-02-11 | $64.35 | $65.81 | $61.51 | $64.54 | $60.44 | 8,647 |
| 2019-02-08 | $63.20 | $64.30 | $63.00 | $64.30 | $60.22 | 3,632 |
| 2019-02-07 | $64.64 | $66.01 | $62.11 | $64.37 | $60.28 | 5,613 |
| 2019-02-06 | $64.52 | $65.07 | $63.94 | $64.90 | $60.78 | 19,178 |
| 2019-02-05 | $64.79 | $65.49 | $61.74 | $64.99 | $60.86 | 14,057 |
| 2019-02-04 | $63.40 | $64.70 | $63.40 | $64.52 | $60.42 | 6,200 |
| 2019-02-01 | $62.72 | $63.91 | $62.33 | $63.48 | $59.45 | 5,979 |
| 2019-01-31 | $62.99 | $63.50 | $62.10 | $63.30 | $59.28 | 7,757 |
| 2019-01-30 | $63.40 | $64.21 | $62.66 | $63.08 | $59.07 | 7,448 |
| 2019-01-29 | $63.84 | $63.84 | $62.55 | $63.45 | $59.42 | 9,285 |
| 2019-01-28 | $63.98 | $64.50 | $62.99 | $63.35 | $59.33 | 10,108 |
| 2019-01-25 | $63.68 | $65.40 | $63.24 | $64.60 | $60.50 | 18,224 |
| 2019-01-24 | $63.55 | $64.69 | $61.59 | $63.88 | $59.82 | 31,718 |
| 2019-01-23 | $63.01 | $65.68 | $62.52 | $63.61 | $59.57 | 16,721 |
| 2019-01-22 | $63.17 | $65.70 | $61.12 | $63.49 | $59.46 | 13,799 |
| 2019-01-18 | $62.32 | $63.48 | $61.46 | $63.40 | $59.37 | 15,246 |
| 2019-01-17 | $59.27 | $62.67 | $59.27 | $62.09 | $58.15 | 5,401 |
| 2019-01-16 | $58.53 | $59.42 | $58.13 | $59.40 | $55.63 | 10,298 |
| 2019-01-15 | $58.73 | $59.45 | $55.05 | $58.98 | $55.23 | 11,449 |
| 2019-01-14 | $58.08 | $59.44 | $58.06 | $59.30 | $55.53 | 11,167 |
| 2019-01-11 | $58.00 | $59.45 | $57.00 | $59.10 | $55.35 | 8,762 |
| 2019-01-10 | $58.08 | $59.41 | $56.82 | $58.11 | $54.42 | 8,083 |
| 2019-01-09 | $57.88 | $58.45 | $56.94 | $58.28 | $54.58 | 9,218 |
| 2019-01-08 | $57.48 | $57.95 | $56.17 | $57.88 | $54.20 | 7,785 |
| 2019-01-07 | $55.63 | $57.15 | $54.16 | $57.01 | $53.39 | 12,731 |
| 2019-01-04 | $56.01 | $56.15 | $54.43 | $56.05 | $52.49 | 8,850 |
| 2019-01-03 | $54.29 | $55.96 | $53.49 | $54.61 | $51.14 | 31,176 |
| 2019-01-02 | $53.53 | $56.32 | $53.20 | $54.87 | $51.38 | 18,576 |
| 2018-12-31 | $54.45 | $55.20 | $53.30 | $54.07 | $50.64 | 16,396 |
| 2018-12-28 | $53.97 | $54.80 | $53.00 | $54.39 | $50.94 | 7,722 |
| 2018-12-27 | $53.36 | $54.92 | $52.01 | $54.27 | $50.82 | 7,838 |
| 2018-12-26 | $52.52 | $55.20 | $52.38 | $53.64 | $50.23 | 7,422 |
| 2018-12-24 | $52.00 | $53.10 | $52.00 | $53.00 | $49.63 | 2,823 |
| 2018-12-21 | $53.36 | $53.55 | $52.00 | $52.90 | $49.54 | 46,297 |
| 2018-12-20 | $54.10 | $54.52 | $52.12 | $53.68 | $50.04 | 14,384 |
| 2018-12-19 | $53.40 | $55.00 | $52.00 | $54.25 | $50.57 | 26,847 |
| 2018-12-18 | $53.27 | $54.15 | $52.53 | $53.20 | $49.60 | 18,388 |
| 2018-12-17 | $52.00 | $54.50 | $52.00 | $53.11 | $49.51 | 19,502 |
| 2018-12-14 | $53.50 | $54.70 | $52.00 | $53.53 | $49.90 | 12,931 |
| 2018-12-13 | $53.68 | $55.18 | $52.93 | $53.82 | $50.17 | 7,621 |
| 2018-12-12 | $54.01 | $54.45 | $53.26 | $54.13 | $50.46 | 14,732 |
| 2018-12-11 | $53.56 | $54.58 | $52.95 | $54.01 | $50.35 | 8,456 |
| 2018-12-10 | $54.00 | $54.56 | $52.16 | $54.14 | $50.47 | 25,433 |
| 2018-12-07 | $54.85 | $56.39 | $52.81 | $54.15 | $50.48 | 20,050 |
| 2018-12-06 | $54.43 | $55.29 | $52.10 | $54.74 | $51.03 | 18,506 |
| 2018-12-04 | $56.00 | $56.00 | $53.00 | $54.95 | $51.23 | 30,059 |
| 2018-12-03 | $55.40 | $56.51 | $54.56 | $56.30 | $52.49 | 15,803 |
| 2018-11-30 | $54.88 | $56.22 | $53.17 | $55.40 | $51.65 | 14,502 |
| 2018-11-29 | $54.80 | $56.57 | $52.88 | $54.86 | $51.14 | 11,662 |
| 2018-11-28 | $53.20 | $55.85 | $52.22 | $55.12 | $51.39 | 65,882 |
| 2018-11-27 | $53.32 | $54.31 | $51.02 | $53.38 | $49.76 | 18,243 |
| 2018-11-26 | $54.63 | $57.24 | $52.56 | $53.60 | $49.97 | 13,197 |
| 2018-11-23 | $55.49 | $55.93 | $53.89 | $54.74 | $51.03 | 8,124 |
| 2018-11-21 | $58.00 | $58.99 | $55.65 | $55.80 | $52.02 | 9,957 |
| 2018-11-20 | $57.80 | $57.80 | $56.37 | $57.09 | $53.22 | 15,862 |
| 2018-11-19 | $58.66 | $62.49 | $56.89 | $57.66 | $53.75 | 12,643 |
| 2018-11-16 | $58.37 | $61.34 | $57.00 | $58.36 | $54.41 | 18,024 |
| 2018-11-15 | $58.56 | $62.94 | $56.38 | $58.67 | $54.70 | 8,235 |
| 2018-11-14 | $59.06 | $59.26 | $58.26 | $58.36 | $54.41 | 5,721 |
| 2018-11-13 | $58.61 | $63.77 | $58.02 | $58.68 | $54.70 | 17,326 |
| 2018-11-12 | $59.10 | $59.94 | $58.02 | $58.55 | $54.58 | 11,370 |
| 2018-11-09 | $60.00 | $62.88 | $58.11 | $59.24 | $55.23 | 14,941 |
| 2018-11-08 | $60.25 | $62.40 | $58.60 | $60.14 | $56.07 | 15,160 |
| 2018-11-07 | $60.19 | $61.29 | $58.63 | $60.49 | $56.39 | 14,771 |
| 2018-11-06 | $59.84 | $61.11 | $58.00 | $59.85 | $55.80 | 21,606 |
| 2018-11-05 | $60.20 | $60.80 | $59.76 | $60.00 | $55.94 | 13,129 |
| 2018-11-02 | $60.67 | $63.62 | $60.10 | $60.70 | $56.59 | 6,448 |
| 2018-11-01 | $59.84 | $61.70 | $59.84 | $60.58 | $56.48 | 10,575 |
| 2018-10-31 | $60.99 | $61.19 | $59.73 | $60.50 | $56.40 | 24,557 |
| 2018-10-30 | $58.75 | $60.81 | $58.11 | $60.31 | $56.22 | 17,400 |
| 2018-10-29 | $59.96 | $60.20 | $58.03 | $58.82 | $54.83 | 15,094 |
| 2018-10-26 | $59.72 | $60.87 | $58.05 | $59.34 | $55.32 | 12,238 |
| 2018-10-25 | $61.84 | $62.00 | $58.02 | $60.56 | $56.46 | 23,455 |
| 2018-10-24 | $63.70 | $64.17 | $61.39 | $61.39 | $57.23 | 9,871 |
| 2018-10-23 | $62.82 | $64.00 | $60.37 | $63.75 | $59.43 | 42,692 |
| 2018-10-22 | $64.11 | $66.74 | $62.68 | $64.20 | $59.85 | 21,065 |
| 2018-10-19 | $64.09 | $66.85 | $62.60 | $64.03 | $59.69 | 28,000 |
| 2018-10-18 | $64.50 | $64.66 | $63.30 | $64.25 | $59.90 | 22,340 |
| 2018-10-17 | $64.93 | $65.44 | $62.58 | $64.82 | $60.43 | 10,796 |
| 2018-10-16 | $63.20 | $66.24 | $61.60 | $65.12 | $60.71 | 13,097 |
| 2018-10-15 | $63.63 | $63.80 | $60.50 | $62.90 | $58.64 | 6,820 |
| 2018-10-12 | $66.56 | $67.80 | $62.51 | $63.64 | $59.33 | 21,840 |
| 2018-10-11 | $68.24 | $69.40 | $65.72 | $65.72 | $61.27 | 22,454 |
| 2018-10-10 | $69.45 | $70.13 | $68.14 | $68.32 | $63.69 | 17,341 |
| 2018-10-09 | $69.18 | $71.74 | $68.09 | $69.52 | $64.81 | 23,561 |
| 2018-10-08 | $69.05 | $71.03 | $67.15 | $69.22 | $64.53 | 27,943 |
| 2018-10-05 | $70.81 | $72.19 | $67.37 | $69.04 | $64.36 | 19,849 |
| 2018-10-04 | $70.57 | $72.11 | $69.75 | $70.62 | $65.84 | 8,677 |
| 2018-10-03 | $70.65 | $71.92 | $69.60 | $70.58 | $65.80 | 9,931 |
| 2018-10-02 | $69.55 | $72.00 | $69.55 | $70.49 | $65.71 | 22,586 |
| 2018-10-01 | $71.37 | $72.35 | $69.64 | $70.42 | $65.65 | 20,242 |
| 2018-09-28 | $70.76 | $72.11 | $69.88 | $71.16 | $66.34 | 51,028 |
| 2018-09-27 | $72.56 | $74.99 | $70.61 | $70.81 | $66.01 | 24,298 |
| 2018-09-26 | $71.80 | $77.19 | $69.53 | $72.57 | $67.65 | 17,944 |
| 2018-09-25 | $72.55 | $73.90 | $71.05 | $71.80 | $66.94 | 18,820 |
| 2018-09-24 | $72.32 | $73.00 | $70.20 | $72.40 | $67.49 | 35,584 |
| 2018-09-21 | $71.60 | $74.45 | $68.76 | $72.91 | $67.97 | 104,903 |
| 2018-09-20 | $72.10 | $72.10 | $68.52 | $71.60 | $66.75 | 23,776 |
| 2018-09-19 | $74.79 | $75.20 | $70.79 | $72.21 | $67.09 | 22,435 |
| 2018-09-18 | $75.15 | $76.60 | $73.19 | $75.02 | $69.70 | 19,859 |
| 2018-09-17 | $75.36 | $75.56 | $72.72 | $75.15 | $69.82 | 19,896 |
| 2018-09-14 | $75.00 | $75.50 | $71.52 | $75.24 | $69.91 | 29,975 |
| 2018-09-13 | $75.66 | $76.60 | $73.09 | $74.81 | $69.51 | 16,703 |
| 2018-09-12 | $74.79 | $75.95 | $72.45 | $75.15 | $69.82 | 24,415 |
| 2018-09-11 | $77.49 | $77.49 | $74.21 | $75.04 | $69.72 | 28,135 |
| 2018-09-10 | $86.65 | $86.65 | $76.60 | $77.58 | $72.08 | 26,271 |
| 2018-09-07 | $87.50 | $87.50 | $85.33 | $86.47 | $80.34 | 10,039 |
| 2018-09-06 | $87.50 | $87.50 | $85.75 | $86.71 | $80.57 | 5,704 |
| 2018-09-05 | $87.60 | $87.65 | $86.51 | $87.14 | $80.96 | 8,282 |
| 2018-09-04 | $88.50 | $89.19 | $87.10 | $88.26 | $82.01 | 11,577 |
| 2018-08-31 | $88.01 | $89.04 | $87.50 | $88.75 | $82.46 | 11,414 |
| 2018-08-30 | $86.50 | $88.71 | $86.43 | $88.01 | $81.77 | 10,565 |
| 2018-08-29 | $87.79 | $89.10 | $87.10 | $87.50 | $81.30 | 12,926 |
| 2018-08-28 | $88.27 | $89.51 | $87.83 | $87.83 | $81.61 | 6,209 |
| 2018-08-27 | $90.07 | $90.07 | $87.66 | $88.10 | $81.86 | 10,288 |
| 2018-08-24 | $88.00 | $88.82 | $87.50 | $87.88 | $81.65 | 13,009 |
| 2018-08-23 | $88.80 | $89.71 | $88.25 | $89.23 | $82.91 | 5,094 |
| 2018-08-22 | $89.00 | $89.98 | $88.70 | $89.31 | $82.98 | 7,678 |
| 2018-08-21 | $87.75 | $89.72 | $87.75 | $89.05 | $82.74 | 15,659 |
| 2018-08-20 | $87.40 | $88.65 | $87.06 | $87.76 | $81.54 | 9,131 |
| 2018-08-17 | $88.94 | $88.94 | $86.04 | $87.32 | $81.13 | 10,799 |
| 2018-08-16 | $87.31 | $89.27 | $87.31 | $89.27 | $82.94 | 8,398 |
| 2018-08-15 | $88.25 | $88.25 | $86.24 | $86.55 | $80.42 | 4,262 |
| 2018-08-14 | $88.27 | $90.22 | $86.00 | $88.78 | $82.49 | 22,655 |
| 2018-08-13 | $87.23 | $88.50 | $86.00 | $88.15 | $81.90 | 25,956 |
| 2018-08-10 | $87.72 | $90.50 | $87.52 | $87.86 | $81.63 | 4,824 |
| 2018-08-09 | $90.50 | $90.50 | $87.97 | $88.32 | $82.06 | 14,142 |
| 2018-08-08 | $90.50 | $90.50 | $90.00 | $90.45 | $84.04 | 3,799 |
| 2018-08-07 | $89.40 | $90.44 | $88.95 | $89.44 | $83.10 | 4,261 |
| 2018-08-06 | $89.13 | $90.12 | $88.70 | $89.65 | $83.30 | 9,505 |
| 2018-08-03 | $89.30 | $90.79 | $87.50 | $88.98 | $82.67 | 19,118 |
| 2018-08-02 | $89.56 | $90.27 | $89.11 | $89.38 | $83.05 | 20,605 |
| 2018-08-01 | $91.01 | $92.08 | $88.97 | $90.00 | $83.62 | 8,213 |
| 2018-07-31 | $92.96 | $94.21 | $91.51 | $92.28 | $85.74 | 16,187 |
| 2018-07-30 | $93.10 | $94.97 | $92.27 | $92.45 | $85.90 | 12,821 |
| 2018-07-27 | $93.99 | $95.00 | $92.75 | $93.25 | $86.64 | 13,593 |
| 2018-07-26 | $92.01 | $93.64 | $92.01 | $93.33 | $86.72 | 8,012 |
| 2018-07-25 | $90.40 | $93.00 | $90.40 | $92.10 | $85.57 | 18,379 |
| 2018-07-24 | $87.76 | $92.49 | $87.76 | $90.51 | $84.10 | 30,698 |
| 2018-07-23 | $87.65 | $88.81 | $86.93 | $87.60 | $81.39 | 9,608 |
| 2018-07-20 | $85.12 | $89.00 | $83.93 | $88.35 | $82.09 | 17,633 |
| 2018-07-19 | $82.55 | $85.76 | $82.55 | $84.31 | $78.34 | 3,819 |
| 2018-07-18 | $84.64 | $85.19 | $83.01 | $83.96 | $78.01 | 4,731 |
| 2018-07-17 | $83.27 | $84.36 | $82.70 | $83.64 | $77.71 | 8,555 |
| 2018-07-16 | $83.04 | $83.34 | $82.00 | $83.34 | $77.43 | 7,205 |
| 2018-07-13 | $83.05 | $84.57 | $82.21 | $82.96 | $77.08 | 16,071 |
| 2018-07-12 | $84.29 | $84.29 | $81.81 | $82.83 | $76.96 | 13,701 |
| 2018-07-11 | $83.88 | $84.67 | $82.14 | $83.93 | $77.98 | 12,320 |
| 2018-07-10 | $85.34 | $85.96 | $82.97 | $84.33 | $78.35 | 17,721 |
| 2018-07-09 | $83.25 | $85.88 | $81.78 | $85.12 | $79.09 | 21,145 |
| 2018-07-06 | $80.75 | $84.35 | $80.75 | $83.20 | $77.30 | 8,640 |
| 2018-07-05 | $78.50 | $80.98 | $78.50 | $80.70 | $74.98 | 11,763 |
| 2018-07-03 | $80.01 | $80.43 | $76.96 | $78.43 | $72.87 | 10,631 |
| 2018-07-02 | $78.51 | $80.20 | $78.51 | $79.54 | $73.90 | 9,256 |
| 2018-06-29 | $78.70 | $79.95 | $77.54 | $79.11 | $73.50 | 38,301 |
| 2018-06-28 | $78.48 | $79.44 | $77.35 | $78.00 | $72.47 | 12,862 |
| 2018-06-27 | $76.56 | $79.96 | $76.04 | $78.64 | $73.07 | 19,393 |
| 2018-06-26 | $74.39 | $77.87 | $74.30 | $76.70 | $71.26 | 24,953 |
| 2018-06-25 | $71.50 | $74.63 | $70.70 | $74.17 | $68.91 | 23,043 |
| 2018-06-22 | $71.44 | $72.26 | $70.99 | $71.99 | $66.89 | 47,455 |
| 2018-06-21 | $69.55 | $72.00 | $69.40 | $70.71 | $65.70 | 12,825 |
| 2018-06-20 | $69.04 | $70.78 | $68.78 | $70.10 | $65.13 | 6,545 |
| 2018-06-19 | $69.13 | $71.53 | $67.38 | $68.85 | $63.97 | 13,403 |
| 2018-06-18 | $69.40 | $69.70 | $68.85 | $69.66 | $64.72 | 8,065 |
| 2018-06-15 | $68.37 | $70.17 | $67.70 | $69.70 | $64.76 | 24,333 |
| 2018-06-14 | $68.44 | $71.60 | $68.39 | $68.80 | $63.71 | 9,471 |
| 2018-06-13 | $69.10 | $69.67 | $68.22 | $68.36 | $63.30 | 9,754 |
| 2018-06-12 | $68.72 | $71.60 | $68.47 | $69.09 | $63.97 | 17,897 |
| 2018-06-11 | $69.21 | $69.21 | $68.25 | $68.46 | $63.39 | 16,334 |
| 2018-06-08 | $69.60 | $69.60 | $68.70 | $68.99 | $63.88 | 22,069 |
| 2018-06-07 | $70.22 | $70.61 | $69.00 | $69.61 | $64.46 | 12,841 |
| 2018-06-06 | $69.41 | $70.82 | $69.01 | $70.32 | $65.11 | 12,928 |
| 2018-06-05 | $69.78 | $70.50 | $68.21 | $69.42 | $64.28 | 7,577 |
| 2018-06-04 | $70.38 | $70.78 | $69.70 | $69.90 | $64.72 | 7,934 |
| 2018-06-01 | $70.08 | $71.92 | $69.18 | $70.04 | $64.85 | 40,570 |
| 2018-05-31 | $72.31 | $72.33 | $69.20 | $69.54 | $64.39 | 37,344 |
| 2018-05-30 | $71.77 | $73.07 | $71.00 | $72.42 | $67.06 | 49,585 |
| 2018-05-29 | $73.75 | $74.63 | $71.46 | $71.68 | $66.37 | 18,286 |
| 2018-05-25 | $71.64 | $74.47 | $71.64 | $74.28 | $68.78 | 8,525 |
| 2018-05-24 | $70.95 | $72.41 | $70.95 | $72.37 | $67.01 | 14,472 |
| 2018-05-23 | $70.89 | $71.86 | $70.60 | $71.73 | $66.42 | 18,523 |
| 2018-05-22 | $71.95 | $73.43 | $71.27 | $71.27 | $65.99 | 23,907 |
| 2018-05-21 | $72.03 | $73.44 | $70.85 | $71.74 | $66.43 | 55,585 |
| 2018-05-18 | $72.34 | $73.04 | $70.50 | $71.50 | $66.21 | 43,312 |
| 2018-05-17 | $74.67 | $74.67 | $71.44 | $71.99 | $66.66 | 40,864 |
| 2018-05-16 | $72.01 | $73.16 | $72.01 | $73.00 | $67.59 | 8,996 |
| 2018-05-15 | $72.60 | $72.60 | $71.18 | $72.10 | $66.76 | 5,391 |
| 2018-05-14 | $72.62 | $73.23 | $71.60 | $72.76 | $67.37 | 11,282 |
| 2018-05-11 | $70.40 | $72.90 | $70.40 | $72.36 | $67.00 | 14,895 |
| 2018-05-10 | $69.50 | $70.99 | $69.50 | $70.26 | $65.06 | 9,579 |
| 2018-05-09 | $68.22 | $69.35 | $68.00 | $69.33 | $64.20 | 3,095 |
| 2018-05-08 | $69.00 | $69.88 | $67.83 | $68.99 | $63.88 | 20,081 |
| 2018-05-07 | $68.96 | $69.81 | $68.86 | $69.12 | $64.00 | 9,817 |
| 2018-05-04 | $68.36 | $69.10 | $67.87 | $68.84 | $63.74 | 18,166 |
| 2018-05-03 | $68.19 | $68.78 | $68.07 | $68.78 | $63.69 | 2,817 |
| 2018-05-02 | $66.34 | $69.19 | $66.28 | $68.34 | $63.28 | 18,064 |
| 2018-05-01 | $65.90 | $67.17 | $65.30 | $66.70 | $61.76 | 14,761 |
| 2018-04-30 | $65.50 | $65.99 | $65.11 | $65.30 | $60.46 | 16,643 |
| 2018-04-27 | $66.15 | $66.36 | $65.16 | $65.66 | $60.80 | 4,091 |
| 2018-04-26 | $67.34 | $67.34 | $65.01 | $65.90 | $61.02 | 10,181 |
| 2018-04-25 | $65.76 | $66.97 | $65.76 | $66.97 | $62.01 | 10,457 |
| 2018-04-24 | $64.99 | $66.40 | $63.88 | $65.60 | $60.74 | 16,914 |
| 2018-04-23 | $65.00 | $65.27 | $63.71 | $65.04 | $60.22 | 30,096 |
| 2018-04-20 | $67.40 | $67.99 | $63.05 | $65.73 | $60.86 | 10,729 |
| 2018-04-19 | $68.06 | $69.94 | $66.51 | $69.70 | $64.32 | 3,352 |
| 2018-04-18 | $69.70 | $71.59 | $68.21 | $68.70 | $63.40 | 9,238 |
| 2018-04-17 | $66.98 | $69.70 | $66.98 | $69.68 | $64.30 | 8,696 |
| 2018-04-16 | $66.76 | $66.87 | $66.03 | $66.35 | $61.23 | 3,604 |
| 2018-04-13 | $66.63 | $66.75 | $65.00 | $66.50 | $61.37 | 9,308 |
| 2018-04-12 | $66.43 | $66.93 | $65.62 | $66.32 | $61.20 | 12,233 |
| 2018-04-11 | $65.01 | $66.35 | $65.01 | $66.01 | $60.92 | 24,688 |
| 2018-04-10 | $66.14 | $67.04 | $64.92 | $66.30 | $61.19 | 10,482 |
| 2018-04-09 | $65.36 | $66.26 | $63.61 | $65.45 | $60.40 | 37,333 |
| 2018-04-06 | $65.00 | $67.77 | $63.44 | $65.04 | $60.02 | 35,393 |
| 2018-04-05 | $65.49 | $66.66 | $64.27 | $66.26 | $61.15 | 18,847 |
| 2018-04-04 | $64.88 | $65.74 | $64.56 | $65.41 | $60.36 | 3,430 |
| 2018-04-03 | $65.34 | $66.08 | $65.05 | $65.37 | $60.33 | 8,623 |
| 2018-04-02 | $65.05 | $65.90 | $64.34 | $65.00 | $59.99 | 19,095 |
| 2018-03-29 | $65.68 | $65.68 | $65.00 | $65.10 | $60.08 | 30,495 |
| 2018-03-28 | $65.02 | $65.60 | $65.00 | $65.37 | $60.33 | 8,031 |
| 2018-03-27 | $65.34 | $66.40 | $65.00 | $65.00 | $59.99 | 9,059 |
| 2018-03-26 | $65.00 | $65.87 | $64.50 | $65.05 | $60.03 | 16,803 |
| 2018-03-23 | $65.37 | $66.02 | $64.58 | $65.00 | $59.99 | 25,275 |
| 2018-03-22 | $65.10 | $66.94 | $64.94 | $65.50 | $60.45 | 14,962 |
| 2018-03-21 | $65.34 | $66.78 | $65.13 | $66.25 | $61.14 | 10,714 |
| 2018-03-20 | $63.58 | $66.01 | $63.58 | $65.84 | $60.76 | 4,162 |
| 2018-03-19 | $65.13 | $65.72 | $64.34 | $65.55 | $60.49 | 7,305 |
| 2018-03-16 | $63.72 | $66.36 | $62.86 | $65.47 | $60.42 | 15,914 |
| 2018-03-15 | $63.67 | $64.00 | $62.95 | $63.52 | $58.62 | 14,019 |
| 2018-03-14 | $63.52 | $63.74 | $62.91 | $63.50 | $58.60 | 6,511 |
| 2018-03-13 | $63.68 | $64.20 | $62.50 | $63.11 | $58.24 | 36,702 |
| 2018-03-12 | $62.26 | $63.60 | $61.72 | $63.50 | $58.60 | 7,596 |
| 2018-03-09 | $61.15 | $63.13 | $61.15 | $62.33 | $57.52 | 10,764 |
| 2018-03-08 | $59.97 | $61.22 | $59.70 | $60.88 | $56.18 | 19,320 |
| 2018-03-07 | $58.34 | $60.97 | $58.34 | $59.65 | $55.05 | 6,973 |
| 2018-03-06 | $58.90 | $59.88 | $58.53 | $59.58 | $54.98 | 13,715 |
| 2018-03-05 | $58.02 | $59.75 | $57.39 | $58.75 | $54.22 | 23,418 |
| 2018-03-02 | $55.00 | $58.90 | $55.00 | $58.33 | $53.83 | 16,092 |
| 2018-03-01 | $55.90 | $60.42 | $55.00 | $55.29 | $51.02 | 17,909 |
| 2018-02-28 | $58.60 | $58.87 | $55.77 | $55.82 | $51.51 | 22,421 |
| 2018-02-27 | $59.88 | $59.99 | $57.13 | $58.48 | $53.97 | 9,970 |
| 2018-02-26 | $58.62 | $61.39 | $58.62 | $59.30 | $54.73 | 6,472 |
| 2018-02-23 | $60.12 | $60.12 | $57.40 | $58.46 | $53.95 | 5,218 |
| 2018-02-22 | $62.06 | $62.06 | $59.05 | $59.96 | $55.33 | 5,544 |
| 2018-02-21 | $60.55 | $62.16 | $60.00 | $60.00 | $55.37 | 12,372 |
| 2018-02-20 | $61.15 | $65.17 | $60.66 | $60.66 | $55.98 | 21,076 |
| 2018-02-16 | $60.72 | $62.40 | $60.52 | $61.55 | $56.80 | 10,859 |
| 2018-02-15 | $57.67 | $62.57 | $57.67 | $60.90 | $56.20 | 18,713 |
| 2018-02-14 | $55.36 | $57.96 | $54.38 | $56.91 | $52.52 | 10,582 |
| 2018-02-13 | $55.20 | $55.31 | $53.81 | $55.02 | $50.78 | 9,797 |
| 2018-02-12 | $55.19 | $56.52 | $55.19 | $55.60 | $51.31 | 10,498 |
| 2018-02-09 | $59.00 | $59.00 | $53.50 | $54.77 | $50.54 | 24,392 |
| 2018-02-08 | $60.45 | $60.69 | $58.46 | $58.50 | $53.99 | 8,646 |
| 2018-02-07 | $57.95 | $60.40 | $57.71 | $60.34 | $55.69 | 11,314 |
| 2018-02-06 | $57.23 | $58.05 | $56.11 | $57.82 | $53.36 | 18,487 |
| 2018-02-05 | $60.36 | $61.38 | $58.00 | $58.15 | $53.66 | 14,397 |
| 2018-02-02 | $63.41 | $63.94 | $59.78 | $60.50 | $55.83 | 11,631 |
| 2018-02-01 | $61.91 | $62.54 | $61.46 | $62.43 | $57.61 | 12,135 |
| 2018-01-31 | $61.78 | $62.58 | $60.94 | $61.16 | $56.44 | 10,069 |
| 2018-01-30 | $61.11 | $62.05 | $59.61 | $61.62 | $56.87 | 10,734 |
| 2018-01-29 | $63.60 | $63.65 | $61.33 | $61.52 | $56.77 | 11,727 |
| 2018-01-26 | $63.67 | $64.62 | $62.02 | $63.00 | $58.14 | 12,570 |
| 2018-01-25 | $64.40 | $64.60 | $63.00 | $63.00 | $58.14 | 3,052 |
| 2018-01-24 | $64.62 | $64.96 | $64.14 | $64.20 | $59.25 | 6,266 |
| 2018-01-23 | $64.88 | $66.10 | $64.00 | $64.61 | $59.63 | 7,790 |
| 2018-01-22 | $64.66 | $67.00 | $64.33 | $65.20 | $60.17 | 8,406 |
| 2018-01-19 | $63.49 | $65.86 | $63.49 | $64.63 | $59.64 | 21,027 |
| 2018-01-18 | $64.77 | $66.00 | $63.33 | $63.33 | $58.44 | 17,641 |
| 2018-01-17 | $65.29 | $66.30 | $64.27 | $65.05 | $60.03 | 17,260 |
| 2018-01-16 | $66.56 | $67.87 | $64.66 | $65.05 | $60.03 | 11,089 |
| 2018-01-12 | $65.94 | $68.96 | $65.92 | $66.20 | $61.09 | 9,308 |
| 2018-01-11 | $65.77 | $66.65 | $65.46 | $65.80 | $60.72 | 6,066 |
| 2018-01-10 | $66.69 | $66.75 | $65.43 | $65.57 | $60.51 | 4,188 |
| 2018-01-09 | $66.97 | $68.33 | $65.30 | $65.84 | $60.76 | 17,988 |
| 2018-01-08 | $68.40 | $69.23 | $66.81 | $66.87 | $61.71 | 16,398 |
| 2018-01-05 | $68.38 | $69.20 | $67.51 | $68.55 | $63.26 | 10,391 |
| 2018-01-04 | $69.99 | $70.50 | $67.62 | $68.49 | $63.21 | 12,909 |
| 2018-01-03 | $69.66 | $70.61 | $68.84 | $69.33 | $63.98 | 4,534 |
| 2018-01-02 | $71.50 | $72.52 | $69.29 | $69.71 | $64.33 | 23,181 |
| 2017-12-29 | $72.00 | $72.05 | $70.78 | $71.41 | $65.90 | 12,685 |
| 2017-12-28 | $72.00 | $72.00 | $70.78 | $71.78 | $66.24 | 10,835 |
| 2017-12-27 | $71.72 | $74.25 | $71.46 | $71.88 | $66.34 | 22,194 |
| 2017-12-26 | $71.79 | $71.79 | $70.21 | $71.05 | $65.57 | 8,456 |
| 2017-12-22 | $73.86 | $74.43 | $71.05 | $71.92 | $66.37 | 16,002 |
| 2017-12-21 | $72.77 | $76.63 | $72.77 | $74.36 | $68.41 | 10,960 |
| 2017-12-20 | $73.24 | $74.24 | $72.22 | $72.77 | $66.95 | 15,050 |
| 2017-12-19 | $73.50 | $73.50 | $71.40 | $72.93 | $67.10 | 18,237 |
| 2017-12-18 | $68.85 | $71.85 | $68.85 | $71.85 | $66.11 | 15,181 |
| 2017-12-15 | $66.00 | $69.39 | $65.10 | $69.06 | $63.54 | 52,020 |
| 2017-12-14 | $66.46 | $66.66 | $64.44 | $66.17 | $60.88 | 17,272 |
| 2017-12-13 | $63.76 | $66.90 | $62.67 | $66.48 | $61.16 | 13,881 |
| 2017-12-12 | $61.37 | $64.16 | $61.37 | $63.54 | $58.46 | 11,885 |
| 2017-12-11 | $61.75 | $62.50 | $61.39 | $61.83 | $56.89 | 6,784 |
| 2017-12-08 | $63.10 | $64.90 | $61.44 | $61.44 | $56.53 | 9,773 |
| 2017-12-07 | $61.98 | $62.50 | $60.88 | $62.17 | $57.20 | 9,358 |
| 2017-12-06 | $62.10 | $62.10 | $60.80 | $61.03 | $56.15 | 9,657 |
| 2017-12-05 | $63.20 | $63.85 | $62.25 | $62.61 | $57.60 | 28,816 |
| 2017-12-04 | $64.22 | $64.50 | $63.22 | $63.80 | $58.70 | 13,483 |
| 2017-12-01 | $64.50 | $64.99 | $62.40 | $63.99 | $58.87 | 7,404 |
| 2017-11-30 | $64.46 | $64.99 | $63.71 | $64.58 | $59.42 | 8,773 |
| 2017-11-29 | $64.64 | $65.32 | $64.31 | $65.13 | $59.92 | 15,162 |
| 2017-11-28 | $63.76 | $65.00 | $63.46 | $64.80 | $59.62 | 19,132 |
| 2017-11-27 | $65.63 | $66.29 | $63.92 | $64.03 | $58.91 | 10,303 |
| 2017-11-24 | $65.87 | $67.19 | $65.87 | $67.10 | $61.73 | 18,459 |
| 2017-11-22 | $65.24 | $66.60 | $64.24 | $66.20 | $60.91 | 13,467 |
| 2017-11-21 | $64.55 | $65.87 | $64.55 | $65.06 | $59.86 | 7,735 |
| 2017-11-20 | $65.21 | $66.00 | $64.75 | $65.15 | $59.94 | 11,205 |
| 2017-11-17 | $64.32 | $66.32 | $64.32 | $66.18 | $60.89 | 5,182 |
| 2017-11-16 | $64.50 | $66.00 | $64.38 | $64.53 | $59.37 | 11,634 |
| 2017-11-15 | $64.92 | $64.92 | $63.04 | $64.37 | $59.22 | 15,574 |
| 2017-11-14 | $64.40 | $65.80 | $64.40 | $65.28 | $60.06 | 10,168 |
| 2017-11-13 | $64.59 | $65.84 | $64.33 | $64.64 | $59.47 | 15,460 |
| 2017-11-10 | $65.12 | $65.12 | $64.04 | $64.29 | $59.15 | 4,641 |
| 2017-11-09 | $64.46 | $65.95 | $64.02 | $64.59 | $59.43 | 10,648 |
| 2017-11-08 | $65.77 | $67.04 | $64.30 | $64.75 | $59.57 | 42,079 |
| 2017-11-07 | $66.70 | $67.79 | $65.63 | $66.02 | $60.74 | 21,808 |
| 2017-11-06 | $66.43 | $67.10 | $65.79 | $66.64 | $61.31 | 13,426 |
| 2017-11-03 | $67.32 | $68.62 | $65.90 | $66.53 | $61.21 | 11,661 |
| 2017-11-02 | $65.10 | $67.87 | $65.10 | $67.51 | $62.11 | 15,529 |
| 2017-11-01 | $64.60 | $66.75 | $64.01 | $66.20 | $60.91 | 32,930 |
| 2017-10-31 | $63.37 | $65.69 | $62.16 | $64.49 | $59.33 | 33,154 |
| 2017-10-30 | $64.57 | $68.27 | $63.13 | $63.36 | $58.29 | 30,497 |
| 2017-10-27 | $65.53 | $66.80 | $64.72 | $64.96 | $59.77 | 30,636 |
| 2017-10-26 | $67.18 | $68.69 | $65.55 | $65.80 | $60.54 | 16,362 |
| 2017-10-25 | $66.84 | $66.84 | $65.01 | $66.55 | $61.23 | 26,123 |
| 2017-10-24 | $65.40 | $67.40 | $64.73 | $66.66 | $61.33 | 15,050 |
| 2017-10-23 | $65.55 | $67.65 | $64.48 | $64.52 | $59.36 | 28,313 |
| 2017-10-20 | $65.08 | $66.78 | $65.04 | $65.49 | $60.25 | 22,335 |
| 2017-10-19 | $63.60 | $65.28 | $62.43 | $64.44 | $59.29 | 65,388 |
| 2017-10-18 | $63.09 | $65.01 | $63.09 | $63.50 | $58.42 | 27,742 |
| 2017-10-17 | $61.43 | $63.83 | $61.43 | $63.55 | $58.47 | 22,707 |
| 2017-10-16 | $61.99 | $62.82 | $61.22 | $62.13 | $57.16 | 31,588 |
| 2017-10-13 | $63.30 | $64.38 | $61.67 | $62.00 | $57.04 | 13,861 |
| 2017-10-12 | $64.93 | $65.50 | $61.90 | $63.50 | $58.42 | 32,123 |
| 2017-10-11 | $66.57 | $66.57 | $64.65 | $64.65 | $59.48 | 15,874 |
| 2017-10-10 | $66.65 | $66.98 | $65.96 | $66.18 | $60.89 | 6,740 |
| 2017-10-09 | $67.50 | $67.60 | $66.40 | $66.85 | $61.50 | 34,056 |
| 2017-10-06 | $70.09 | $70.09 | $67.63 | $67.93 | $62.50 | 21,890 |
| 2017-10-05 | $70.03 | $70.46 | $69.66 | $69.80 | $64.22 | 23,451 |
| 2017-10-04 | $70.77 | $70.94 | $69.08 | $70.05 | $64.45 | 24,465 |
| 2017-10-03 | $73.27 | $73.40 | $69.66 | $70.16 | $64.55 | 49,737 |
| 2017-10-02 | $71.80 | $73.45 | $71.80 | $72.87 | $67.04 | 14,971 |
| 2017-09-29 | $71.95 | $72.65 | $71.40 | $71.84 | $66.10 | 40,879 |
| 2017-09-28 | $74.55 | $74.55 | $73.00 | $73.06 | $67.22 | 15,522 |
| 2017-09-27 | $71.47 | $74.25 | $71.47 | $74.25 | $68.31 | 16,106 |
| 2017-09-26 | $70.29 | $72.29 | $70.29 | $71.41 | $65.70 | 18,551 |
| 2017-09-25 | $68.31 | $71.24 | $65.86 | $70.22 | $64.61 | 21,096 |
| 2017-09-22 | $68.25 | $68.90 | $67.26 | $68.51 | $63.03 | 4,693 |
| 2017-09-21 | $69.10 | $69.10 | $67.38 | $68.45 | $62.98 | 10,236 |
| 2017-09-20 | $68.36 | $69.39 | $67.32 | $69.09 | $63.36 | 9,353 |
| 2017-09-19 | $68.29 | $68.34 | $67.62 | $68.34 | $62.67 | 19,460 |
| 2017-09-18 | $65.91 | $68.50 | $65.91 | $68.02 | $62.38 | 17,853 |
| 2017-09-15 | $64.99 | $66.25 | $64.45 | $66.14 | $60.66 | 38,389 |
| 2017-09-14 | $62.90 | $65.00 | $62.10 | $64.80 | $59.43 | 23,544 |
| 2017-09-13 | $60.96 | $63.19 | $60.96 | $63.09 | $57.86 | 9,367 |
| 2017-09-12 | $60.00 | $61.05 | $60.00 | $60.70 | $55.67 | 31,383 |
| 2017-09-11 | $58.61 | $59.97 | $58.41 | $59.83 | $54.87 | 13,733 |
| 2017-09-08 | $58.79 | $59.06 | $57.86 | $58.48 | $53.63 | 13,448 |
| 2017-09-07 | $57.89 | $58.76 | $57.70 | $58.39 | $53.55 | 14,888 |
| 2017-09-06 | $57.60 | $57.97 | $57.09 | $57.97 | $53.16 | 13,119 |
| 2017-09-05 | $58.03 | $58.03 | $56.77 | $57.33 | $52.58 | 15,707 |
| 2017-09-01 | $58.48 | $58.65 | $57.51 | $57.70 | $52.92 | 19,211 |
| 2017-08-31 | $58.45 | $58.45 | $57.78 | $57.99 | $53.18 | 7,044 |
| 2017-08-30 | $57.40 | $57.40 | $56.15 | $57.39 | $52.63 | 13,920 |
| 2017-08-29 | $57.00 | $57.19 | $56.41 | $56.41 | $51.73 | 7,178 |
| 2017-08-28 | $56.39 | $57.31 | $56.39 | $57.31 | $52.56 | 5,917 |
| 2017-08-25 | $56.74 | $57.09 | $56.18 | $57.00 | $52.27 | 5,136 |
| 2017-08-24 | $57.19 | $57.26 | $56.55 | $56.95 | $52.23 | 11,929 |
| 2017-08-23 | $56.56 | $57.07 | $56.56 | $57.07 | $52.34 | 4,803 |
| 2017-08-22 | $57.17 | $57.81 | $56.83 | $57.25 | $52.50 | 12,861 |
| 2017-08-21 | $57.42 | $57.50 | $56.86 | $56.90 | $52.18 | 14,279 |
| 2017-08-18 | $56.89 | $57.44 | $56.70 | $57.44 | $52.68 | 17,309 |
| 2017-08-17 | $56.89 | $57.90 | $56.08 | $57.38 | $52.62 | 17,805 |
| 2017-08-16 | $58.80 | $58.80 | $56.92 | $57.30 | $52.55 | 10,568 |
| 2017-08-15 | $58.62 | $59.00 | $57.88 | $58.79 | $53.92 | 16,542 |
| 2017-08-14 | $58.79 | $59.27 | $58.79 | $59.04 | $54.15 | 14,267 |
| 2017-08-11 | $59.15 | $60.83 | $58.09 | $58.81 | $53.93 | 13,962 |
| 2017-08-10 | $58.93 | $59.65 | $58.74 | $59.07 | $54.17 | 19,678 |
| 2017-08-09 | $59.36 | $60.13 | $58.38 | $59.04 | $54.15 | 32,875 |
| 2017-08-08 | $59.58 | $59.58 | $58.29 | $59.22 | $54.31 | 19,643 |
| 2017-08-07 | $59.50 | $59.60 | $58.92 | $59.41 | $54.48 | 21,830 |
| 2017-08-04 | $59.09 | $60.01 | $58.95 | $59.62 | $54.68 | 12,008 |
| 2017-08-03 | $58.78 | $60.81 | $58.78 | $59.10 | $54.20 | 21,095 |
| 2017-08-02 | $60.24 | $60.24 | $58.40 | $58.89 | $54.01 | 12,620 |
| 2017-08-01 | $60.05 | $60.64 | $60.00 | $60.50 | $55.48 | 4,921 |
| 2017-07-31 | $60.50 | $60.62 | $59.96 | $60.04 | $55.06 | 21,936 |
| 2017-07-28 | $60.80 | $60.82 | $59.51 | $60.52 | $55.50 | 14,568 |
| 2017-07-27 | $58.88 | $61.07 | $58.23 | $60.47 | $55.46 | 9,589 |
| 2017-07-26 | $58.45 | $60.55 | $57.66 | $59.46 | $54.53 | 16,159 |
| 2017-07-25 | $58.81 | $59.89 | $58.00 | $58.21 | $53.38 | 13,894 |
| 2017-07-24 | $57.70 | $58.76 | $57.26 | $58.32 | $53.49 | 22,920 |
| 2017-07-21 | $68.63 | $68.63 | $55.49 | $58.11 | $53.29 | 76,326 |
| 2017-07-20 | $69.75 | $70.08 | $68.55 | $68.55 | $62.87 | 22,767 |
| 2017-07-19 | $67.89 | $70.34 | $61.85 | $69.60 | $63.83 | 36,339 |
| 2017-07-18 | $68.82 | $70.80 | $68.05 | $68.39 | $62.72 | 31,637 |
| 2017-07-17 | $68.80 | $69.00 | $68.50 | $69.00 | $63.28 | 2,102 |
| 2017-07-14 | $68.95 | $69.80 | $67.91 | $68.50 | $62.82 | 36,197 |
| 2017-07-13 | $68.10 | $69.12 | $67.91 | $68.99 | $63.27 | 3,873 |
| 2017-07-12 | $67.59 | $68.49 | $66.85 | $68.49 | $62.81 | 11,516 |
| 2017-07-11 | $68.80 | $68.80 | $67.45 | $67.45 | $61.86 | 2,087 |
| 2017-07-10 | $67.49 | $67.77 | $65.90 | $67.20 | $61.63 | 5,706 |
| 2017-07-07 | $66.25 | $67.66 | $66.25 | $67.53 | $61.93 | 6,345 |
| 2017-07-06 | $65.50 | $67.87 | $65.25 | $66.61 | $61.09 | 32,414 |
| 2017-07-05 | $64.79 | $65.40 | $63.86 | $65.10 | $59.70 | 7,592 |
| 2017-07-03 | $64.57 | $64.72 | $63.22 | $64.72 | $59.35 | 3,791 |
| 2017-06-30 | $64.61 | $64.61 | $63.85 | $64.40 | $59.06 | 11,387 |
| 2017-06-29 | $64.90 | $65.30 | $63.62 | $64.30 | $58.97 | 7,464 |
| 2017-06-28 | $63.96 | $64.65 | $63.96 | $64.48 | $59.13 | 4,317 |
| 2017-06-27 | $65.28 | $65.28 | $63.63 | $64.28 | $58.95 | 10,987 |
| 2017-06-26 | $65.01 | $65.42 | $63.23 | $64.50 | $59.15 | 10,264 |
| 2017-06-23 | $64.36 | $65.70 | $63.72 | $65.33 | $59.91 | 27,657 |
| 2017-06-22 | $63.78 | $64.30 | $63.76 | $64.15 | $58.83 | 6,008 |
| 2017-06-21 | $64.25 | $64.45 | $63.50 | $63.80 | $58.51 | 7,173 |
| 2017-06-20 | $63.84 | $65.50 | $62.71 | $63.99 | $58.69 | 17,364 |
| 2017-06-19 | $63.32 | $65.58 | $63.32 | $64.15 | $58.83 | 12,836 |
| 2017-06-16 | $62.52 | $65.25 | $61.64 | $64.66 | $59.30 | 22,936 |
| 2017-06-15 | $62.55 | $63.25 | $62.00 | $63.25 | $57.81 | 9,052 |
| 2017-06-14 | $62.95 | $62.95 | $61.41 | $62.40 | $57.03 | 6,734 |
| 2017-06-13 | $62.52 | $63.88 | $61.38 | $62.39 | $57.02 | 13,359 |
| 2017-06-12 | $62.37 | $62.71 | $61.35 | $62.36 | $57.00 | 12,342 |
| 2017-06-09 | $63.00 | $63.99 | $62.21 | $63.62 | $58.15 | 8,580 |
| 2017-06-08 | $61.53 | $63.14 | $61.25 | $63.12 | $57.69 | 12,043 |
| 2017-06-07 | $61.37 | $61.84 | $60.50 | $61.52 | $56.23 | 34,567 |
| 2017-06-06 | $60.00 | $61.43 | $59.91 | $61.26 | $55.99 | 26,863 |
| 2017-06-05 | $61.55 | $62.90 | $60.07 | $60.30 | $55.11 | 9,216 |
| 2017-06-02 | $61.49 | $62.50 | $61.00 | $61.70 | $56.39 | 5,701 |
| 2017-06-01 | $62.00 | $62.50 | $61.01 | $61.34 | $56.06 | 5,906 |
| 2017-05-31 | $61.38 | $62.00 | $61.10 | $61.22 | $55.95 | 15,960 |
| 2017-05-30 | $60.34 | $66.37 | $59.95 | $61.45 | $56.16 | 9,414 |
| 2017-05-26 | $60.00 | $60.75 | $59.58 | $60.40 | $55.20 | 12,054 |
| 2017-05-25 | $57.98 | $61.85 | $57.98 | $60.70 | $55.48 | 20,052 |
| 2017-05-24 | $58.70 | $61.00 | $58.70 | $60.95 | $55.71 | 16,748 |
| 2017-05-23 | $58.65 | $59.50 | $57.59 | $58.81 | $53.75 | 8,007 |
| 2017-05-22 | $59.50 | $60.61 | $59.00 | $59.25 | $54.15 | 17,382 |
| 2017-05-19 | $58.73 | $59.20 | $58.11 | $58.95 | $53.88 | 9,860 |
| 2017-05-18 | $59.29 | $59.29 | $58.50 | $58.98 | $53.91 | 12,306 |
| 2017-05-17 | $59.15 | $59.67 | $58.04 | $58.69 | $53.64 | 6,344 |
| 2017-05-16 | $59.51 | $59.99 | $59.00 | $59.44 | $54.33 | 6,458 |
| 2017-05-15 | $58.36 | $59.49 | $57.12 | $59.49 | $54.37 | 4,031 |
| 2017-05-12 | $57.95 | $58.00 | $57.70 | $58.00 | $53.01 | 1,582 |
| 2017-05-11 | $58.91 | $58.91 | $58.00 | $58.68 | $53.63 | 5,408 |
| 2017-05-10 | $59.10 | $60.23 | $58.53 | $58.90 | $53.83 | 10,701 |
| 2017-05-09 | $58.09 | $59.86 | $56.67 | $59.54 | $54.42 | 14,338 |
| 2017-05-08 | $57.78 | $58.55 | $57.00 | $58.00 | $53.01 | 14,810 |
| 2017-05-05 | $57.37 | $58.11 | $57.00 | $57.00 | $52.10 | 8,654 |
| 2017-05-04 | $56.76 | $57.70 | $56.38 | $57.40 | $52.46 | 6,301 |
| 2017-05-03 | $56.66 | $57.34 | $56.34 | $56.34 | $51.49 | 2,701 |
| 2017-05-02 | $55.73 | $57.24 | $55.22 | $56.30 | $51.46 | 11,174 |
| 2017-05-01 | $56.50 | $56.55 | $55.58 | $55.79 | $50.99 | 10,439 |
| 2017-04-28 | $55.59 | $56.40 | $55.57 | $56.17 | $51.34 | 8,230 |
| 2017-04-27 | $58.29 | $58.29 | $52.23 | $56.37 | $51.52 | 13,088 |
| 2017-04-26 | $57.39 | $59.55 | $57.39 | $58.42 | $53.40 | 15,891 |
| 2017-04-25 | $56.25 | $59.18 | $56.11 | $57.50 | $52.55 | 11,663 |
| 2017-04-24 | $51.50 | $56.00 | $51.50 | $55.15 | $50.41 | 15,452 |
| 2017-04-21 | $49.00 | $51.11 | $48.76 | $50.47 | $46.13 | 10,282 |
| 2017-04-20 | $48.98 | $49.00 | $48.70 | $49.00 | $44.79 | 6,125 |
| 2017-04-19 | $49.17 | $49.95 | $47.44 | $47.44 | $43.36 | 5,377 |
| 2017-04-18 | $47.71 | $49.79 | $47.00 | $48.76 | $44.57 | 10,223 |
| 2017-04-17 | $47.14 | $47.50 | $47.00 | $47.45 | $43.37 | 9,224 |
| 2017-04-13 | $47.25 | $47.80 | $46.07 | $47.03 | $42.98 | 6,447 |
| 2017-04-12 | $47.25 | $47.56 | $47.00 | $47.09 | $43.04 | 5,888 |
| 2017-04-11 | $48.48 | $48.48 | $46.59 | $47.50 | $43.41 | 7,679 |
| 2017-04-10 | $47.01 | $48.44 | $47.00 | $47.64 | $43.54 | 5,224 |
| 2017-04-07 | $47.88 | $49.00 | $47.88 | $48.20 | $44.05 | 2,222 |
| 2017-04-06 | $47.56 | $49.00 | $47.05 | $47.68 | $43.58 | 7,728 |
| 2017-04-05 | $48.51 | $48.66 | $46.85 | $47.21 | $43.15 | 11,551 |
| 2017-04-04 | $46.99 | $49.46 | $46.18 | $48.02 | $43.89 | 18,587 |
| 2017-04-03 | $47.00 | $47.00 | $46.09 | $46.60 | $42.59 | 16,420 |
| 2017-03-31 | $46.76 | $47.94 | $46.76 | $47.79 | $43.68 | 5,987 |
| 2017-03-30 | $46.19 | $47.70 | $46.19 | $47.36 | $43.29 | 6,907 |
| 2017-03-29 | $46.10 | $46.49 | $45.91 | $46.31 | $42.33 | 3,346 |
| 2017-03-28 | $46.31 | $46.50 | $45.75 | $45.86 | $41.92 | 6,677 |
| 2017-03-27 | $46.69 | $46.69 | $44.55 | $46.45 | $42.45 | 4,520 |
| 2017-03-24 | $45.90 | $47.06 | $45.08 | $47.03 | $42.98 | 3,776 |
| 2017-03-23 | $45.70 | $46.88 | $45.45 | $45.78 | $41.84 | 6,643 |
| 2017-03-22 | $45.45 | $46.72 | $44.30 | $45.49 | $41.58 | 21,638 |
| 2017-03-21 | $45.86 | $46.78 | $45.00 | $45.15 | $41.27 | 7,587 |
| 2017-03-20 | $44.00 | $45.99 | $44.00 | $45.52 | $41.60 | 7,617 |
| 2017-03-17 | $43.48 | $44.37 | $43.10 | $44.25 | $40.44 | 21,168 |
| 2017-03-16 | $42.81 | $43.98 | $42.00 | $43.63 | $39.88 | 8,645 |
| 2017-03-15 | $43.02 | $43.90 | $41.87 | $42.76 | $39.08 | 19,143 |
| 2017-03-14 | $43.98 | $44.00 | $43.42 | $43.42 | $39.69 | 2,371 |
| 2017-03-13 | $42.83 | $43.90 | $42.83 | $43.77 | $40.01 | 2,676 |
| 2017-03-10 | $44.29 | $44.29 | $42.78 | $43.28 | $39.56 | 4,167 |
| 2017-03-09 | $44.20 | $44.52 | $43.84 | $43.84 | $40.07 | 4,213 |
| 2017-03-08 | $45.00 | $45.28 | $44.61 | $44.61 | $40.77 | 2,112 |
| 2017-03-07 | $46.83 | $46.83 | $44.40 | $44.40 | $40.58 | 873 |
| 2017-03-06 | $44.95 | $45.64 | $44.95 | $45.06 | $41.18 | 3,721 |
| 2017-03-03 | $49.95 | $49.95 | $45.56 | $46.66 | $42.65 | 4,747 |
| 2017-03-02 | $45.46 | $45.70 | $45.20 | $45.20 | $41.31 | 1,831 |
| 2017-03-01 | $45.81 | $46.37 | $45.49 | $45.80 | $41.86 | 3,979 |
| 2017-02-28 | $45.60 | $46.38 | $45.05 | $45.40 | $41.50 | 5,624 |
| 2017-02-27 | $44.85 | $46.50 | $44.80 | $46.49 | $42.49 | 8,253 |
| 2017-02-24 | $45.55 | $45.60 | $44.85 | $45.17 | $41.28 | 1,880 |
| 2017-02-23 | $44.82 | $46.50 | $44.82 | $45.10 | $41.22 | 1,566 |
| 2017-02-22 | $44.35 | $45.50 | $44.35 | $44.71 | $40.86 | 962 |
| 2017-02-21 | $45.74 | $46.11 | $45.32 | $45.89 | $41.94 | 4,764 |
| 2017-02-17 | $44.79 | $46.10 | $44.79 | $45.70 | $41.77 | 3,334 |
| 2017-02-16 | $45.10 | $45.10 | $44.14 | $44.28 | $40.47 | 2,292 |
| 2017-02-15 | $44.72 | $44.93 | $44.36 | $44.90 | $41.04 | 2,394 |
| 2017-02-14 | $45.20 | $45.35 | $44.23 | $44.23 | $40.43 | 3,752 |
| 2017-02-13 | $46.62 | $46.86 | $46.46 | $46.47 | $42.47 | 1,895 |
| 2017-02-10 | $46.65 | $47.50 | $46.53 | $46.80 | $42.77 | 4,540 |
| 2017-02-09 | $47.21 | $47.86 | $46.60 | $47.64 | $43.54 | 1,851 |
| 2017-02-08 | $48.00 | $48.00 | $47.10 | $47.96 | $43.83 | 5,259 |
| 2017-02-07 | $49.00 | $49.00 | $48.00 | $48.29 | $44.14 | 3,834 |
| 2017-02-06 | $49.09 | $49.55 | $48.81 | $48.81 | $44.61 | 2,447 |
| 2017-02-03 | $48.93 | $49.08 | $48.00 | $49.08 | $44.86 | 1,996 |
| 2017-02-02 | $47.94 | $50.39 | $47.94 | $48.64 | $44.46 | 2,037 |
| 2017-02-01 | $47.67 | $50.44 | $45.00 | $47.92 | $43.80 | 996 |
| 2017-01-31 | $48.55 | $48.55 | $47.12 | $47.43 | $43.35 | 3,666 |
| 2017-01-30 | $49.80 | $50.60 | $48.19 | $48.55 | $44.37 | 1,927 |
| 2017-01-27 | $49.04 | $50.00 | $48.60 | $50.00 | $45.70 | 11,942 |
| 2017-01-26 | $50.00 | $50.00 | $49.20 | $49.51 | $45.25 | 11,916 |
| 2017-01-25 | $50.00 | $50.00 | $50.00 | $50.00 | $45.70 | 507 |
| 2017-01-24 | $49.30 | $49.60 | $49.00 | $49.60 | $45.33 | 1,743 |
| 2017-01-23 | $49.01 | $49.01 | $48.00 | $48.00 | $43.87 | 1,752 |
| 2017-01-20 | $49.55 | $49.55 | $48.28 | $48.95 | $44.74 | 10,450 |
| 2017-01-19 | $49.21 | $50.30 | $49.21 | $49.55 | $45.29 | 1,867 |
| 2017-01-18 | $48.93 | $49.30 | $48.93 | $49.30 | $45.06 | 1,391 |
| 2017-01-17 | $50.41 | $50.48 | $49.76 | $49.76 | $45.48 | 3,569 |
| 2017-01-13 | $48.83 | $50.61 | $48.83 | $49.96 | $45.66 | 1,777 |
| 2017-01-12 | $51.01 | $51.11 | $49.16 | $49.83 | $45.54 | 6,382 |
| 2017-01-11 | $50.93 | $52.35 | $49.85 | $51.95 | $47.48 | 8,480 |
| 2017-01-10 | $49.70 | $51.27 | $49.70 | $50.93 | $46.55 | 2,654 |
| 2017-01-09 | $51.85 | $52.15 | $49.40 | $51.06 | $46.67 | 5,614 |
| 2017-01-06 | $52.38 | $52.38 | $47.61 | $51.90 | $47.44 | 1,901 |
| 2017-01-05 | $53.91 | $54.00 | $52.50 | $52.81 | $48.27 | 4,043 |
| 2017-01-04 | $54.04 | $54.89 | $53.58 | $53.87 | $49.24 | 9,829 |
| 2017-01-03 | $56.10 | $56.20 | $53.50 | $53.81 | $49.18 | 6,990 |
| 2016-12-30 | $54.02 | $56.09 | $54.02 | $55.76 | $50.96 | 6,112 |
| 2016-12-29 | $57.70 | $58.23 | $54.62 | $55.46 | $50.69 | 12,562 |
| 2016-12-28 | $57.75 | $57.97 | $56.84 | $57.55 | $52.60 | 9,033 |
| 2016-12-27 | $57.53 | $60.64 | $57.53 | $58.45 | $53.42 | 5,080 |
| 2016-12-23 | $58.42 | $58.50 | $57.63 | $58.05 | $53.06 | 4,354 |
| 2016-12-22 | $57.05 | $64.91 | $51.62 | $58.00 | $53.01 | 13,609 |
| 2016-12-21 | $53.35 | $59.05 | $53.35 | $56.45 | $51.59 | 29,201 |
| 2016-12-20 | $52.97 | $55.00 | $52.95 | $54.36 | $48.95 | 5,786 |
| 2016-12-19 | $52.37 | $53.50 | $51.00 | $53.11 | $47.82 | 19,075 |
| 2016-12-16 | $51.31 | $52.34 | $48.50 | $52.34 | $47.13 | 16,315 |
| 2016-12-15 | $49.90 | $50.70 | $49.90 | $50.57 | $45.53 | 3,111 |
| 2016-12-14 | $48.30 | $50.82 | $48.30 | $49.79 | $44.83 | 8,265 |
| 2016-12-13 | $47.01 | $48.88 | $47.01 | $48.40 | $43.58 | 3,248 |
| 2016-12-12 | $49.21 | $49.21 | $46.31 | $47.28 | $42.57 | 10,485 |
| 2016-12-09 | $48.17 | $50.83 | $48.17 | $49.10 | $44.21 | 11,098 |
| 2016-12-08 | $43.90 | $49.25 | $43.90 | $47.70 | $42.95 | 10,992 |
| 2016-12-07 | $44.32 | $47.00 | $43.91 | $45.40 | $40.88 | 12,433 |
| 2016-12-06 | $42.70 | $44.04 | $42.64 | $44.00 | $39.62 | 4,130 |
| 2016-12-05 | $40.83 | $43.32 | $40.83 | $43.32 | $39.01 | 7,436 |
| 2016-12-02 | $43.01 | $43.55 | $41.95 | $42.60 | $38.36 | 5,854 |
| 2016-12-01 | $45.03 | $46.04 | $43.50 | $43.61 | $39.27 | 11,708 |
| 2016-11-30 | $45.52 | $48.51 | $44.10 | $44.73 | $40.28 | 9,121 |
| 2016-11-29 | $45.51 | $46.16 | $44.60 | $45.20 | $40.70 | 7,449 |
| 2016-11-28 | $46.95 | $47.00 | $44.25 | $45.96 | $41.38 | 19,705 |
| 2016-11-25 | $46.44 | $48.35 | $46.05 | $46.98 | $42.30 | 12,457 |
| 2016-11-23 | $47.95 | $48.35 | $46.82 | $46.82 | $42.16 | 6,855 |
| 2016-11-22 | $43.55 | $50.26 | $43.49 | $45.89 | $41.32 | 40,469 |
| 2016-11-21 | $41.30 | $43.80 | $41.30 | $43.55 | $39.21 | 15,822 |
| 2016-11-18 | $44.20 | $44.20 | $40.41 | $41.20 | $37.10 | 19,286 |
| 2016-11-17 | $42.45 | $44.70 | $41.58 | $43.87 | $39.50 | 9,603 |
| 2016-11-16 | $41.50 | $42.56 | $41.36 | $42.56 | $38.32 | 5,363 |
| 2016-11-15 | $41.84 | $41.84 | $38.50 | $41.33 | $37.21 | 5,875 |
| 2016-11-14 | $42.13 | $42.13 | $39.99 | $41.55 | $37.41 | 13,287 |
| 2016-11-11 | $40.62 | $42.09 | $39.15 | $41.73 | $37.57 | 13,824 |
| 2016-11-10 | $38.70 | $41.91 | $38.55 | $40.85 | $36.78 | 12,294 |
| 2016-11-09 | $37.88 | $38.75 | $37.28 | $38.69 | $34.84 | 19,149 |
| 2016-11-08 | $37.06 | $38.44 | $37.04 | $38.20 | $34.40 | 4,423 |
| 2016-11-07 | $37.03 | $38.56 | $36.73 | $37.92 | $34.14 | 12,108 |
| 2016-11-04 | $35.45 | $37.87 | $35.45 | $36.84 | $33.17 | 26,206 |
| 2016-11-03 | $37.92 | $37.92 | $36.49 | $36.49 | $32.86 | 2,915 |
| 2016-11-02 | $38.14 | $38.40 | $37.54 | $38.16 | $34.36 | 1,929 |
| 2016-11-01 | $38.00 | $38.52 | $34.62 | $38.10 | $34.31 | 8,124 |
| 2016-10-31 | $38.48 | $38.48 | $38.00 | $38.03 | $34.24 | 3,984 |
| 2016-10-28 | $38.46 | $38.70 | $38.46 | $38.70 | $34.85 | 3,679 |
| 2016-10-27 | $38.70 | $38.70 | $38.50 | $38.52 | $34.68 | 1,967 |
| 2016-10-26 | $38.62 | $38.70 | $38.52 | $38.61 | $34.77 | 1,375 |
| 2016-10-25 | $38.60 | $38.74 | $38.43 | $38.53 | $34.69 | 2,352 |
| 2016-10-24 | $38.50 | $38.68 | $38.25 | $38.50 | $34.67 | 8,334 |
| 2016-10-21 | $38.06 | $38.44 | $37.89 | $38.44 | $34.61 | 14,185 |
| 2016-10-20 | $38.66 | $38.89 | $37.82 | $38.24 | $34.43 | 15,256 |
| 2016-10-19 | $38.52 | $38.90 | $38.18 | $38.71 | $34.86 | 11,045 |
| 2016-10-18 | $38.36 | $38.55 | $38.36 | $38.55 | $34.71 | 1,238 |
| 2016-10-17 | $38.36 | $38.54 | $38.29 | $38.42 | $34.59 | 3,080 |
| 2016-10-14 | $38.48 | $38.48 | $37.60 | $38.11 | $34.32 | 7,619 |
| 2016-10-13 | $38.12 | $38.57 | $38.00 | $38.26 | $34.45 | 8,222 |
| 2016-10-12 | $38.30 | $38.53 | $38.30 | $38.36 | $34.54 | 874 |
| 2016-10-11 | $38.25 | $38.29 | $38.00 | $38.29 | $34.48 | 2,454 |
| 2016-10-10 | $38.21 | $38.59 | $38.01 | $38.25 | $34.44 | 2,185 |
| 2016-10-07 | $38.32 | $38.43 | $38.24 | $38.24 | $34.43 | 1,120 |
| 2016-10-06 | $38.30 | $38.35 | $38.24 | $38.24 | $34.43 | 1,789 |
| 2016-10-05 | $38.58 | $38.58 | $38.14 | $38.16 | $34.36 | 1,297 |
| 2016-10-04 | $38.02 | $38.05 | $37.90 | $38.05 | $34.26 | 4,631 |
| 2016-10-03 | $38.25 | $38.31 | $38.19 | $38.19 | $34.39 | 1,327 |
| 2016-09-30 | $38.21 | $38.60 | $38.21 | $38.56 | $34.72 | 2,872 |
| 2016-09-29 | $38.00 | $38.18 | $37.92 | $38.18 | $34.38 | 1,931 |
| 2016-09-28 | $38.22 | $38.24 | $37.46 | $38.00 | $34.22 | 6,543 |
| 2016-09-27 | $38.25 | $38.59 | $38.00 | $38.21 | $34.41 | 3,661 |
| 2016-09-26 | $38.21 | $38.59 | $37.63 | $38.07 | $34.28 | 4,430 |
| 2016-09-23 | $38.05 | $38.58 | $38.05 | $38.36 | $34.54 | 5,075 |
| 2016-09-22 | $38.50 | $38.50 | $38.11 | $38.11 | $34.32 | 1,222 |
| 2016-09-21 | $38.23 | $38.37 | $38.00 | $38.04 | $34.25 | 1,590 |
| 2016-09-20 | $38.48 | $38.48 | $37.14 | $37.90 | $34.13 | 1,145 |
| 2016-09-19 | $37.51 | $38.07 | $37.00 | $37.39 | $33.67 | 5,873 |
| 2016-09-16 | $37.21 | $37.75 | $37.00 | $37.75 | $33.99 | 15,638 |
| 2016-09-15 | $37.02 | $37.19 | $36.10 | $37.11 | $33.41 | 4,477 |
| 2016-09-14 | $35.44 | $37.00 | $35.44 | $37.00 | $33.32 | 5,610 |
| 2016-09-13 | $37.80 | $37.80 | $36.10 | $36.10 | $32.51 | 3,777 |
| 2016-09-12 | $37.80 | $38.00 | $37.80 | $38.00 | $34.22 | 1,852 |
| 2016-09-09 | $38.01 | $38.01 | $37.80 | $37.80 | $34.04 | 2,504 |
| 2016-09-08 | $38.34 | $38.43 | $37.80 | $38.43 | $34.60 | 1,310 |
| 2016-09-07 | $38.40 | $38.40 | $38.07 | $38.10 | $34.31 | 2,850 |
| 2016-09-06 | $38.12 | $38.47 | $37.88 | $38.12 | $34.32 | 1,344 |
| 2016-09-02 | $38.38 | $38.48 | $37.89 | $37.94 | $34.16 | 1,124 |
| 2016-09-01 | $38.28 | $38.52 | $37.84 | $38.48 | $34.65 | 1,898 |
| 2016-08-31 | $37.90 | $38.41 | $37.80 | $38.29 | $34.48 | 2,392 |
| 2016-08-30 | $38.40 | $38.60 | $37.82 | $37.82 | $34.05 | 1,939 |
| 2016-08-29 | $38.16 | $38.38 | $38.16 | $38.16 | $34.36 | 1,588 |
| 2016-08-26 | $38.60 | $38.61 | $38.16 | $38.16 | $34.36 | 3,422 |
| 2016-08-25 | $38.46 | $38.98 | $37.90 | $38.55 | $34.71 | 2,365 |
| 2016-08-24 | $37.83 | $38.72 | $37.80 | $38.30 | $34.49 | 6,047 |
| 2016-08-23 | $37.68 | $38.15 | $37.15 | $37.83 | $34.06 | 2,958 |
| 2016-08-22 | $36.89 | $37.72 | $36.88 | $37.72 | $33.96 | 3,963 |
| 2016-08-19 | $35.52 | $36.67 | $35.52 | $36.33 | $32.71 | 3,984 |
| 2016-08-18 | $35.50 | $35.88 | $34.94 | $35.70 | $32.15 | 4,078 |
| 2016-08-17 | $35.08 | $35.59 | $35.08 | $35.38 | $31.86 | 2,938 |
| 2016-08-16 | $35.46 | $35.46 | $34.93 | $35.01 | $31.52 | 3,920 |
| 2016-08-15 | $36.30 | $36.30 | $35.12 | $35.47 | $31.94 | 3,062 |
| 2016-08-12 | $36.20 | $36.20 | $34.80 | $35.10 | $31.61 | 14,080 |
| 2016-08-11 | $35.39 | $36.29 | $35.39 | $36.28 | $32.67 | 4,237 |
| 2016-08-10 | $35.16 | $35.46 | $34.62 | $34.82 | $31.35 | 1,956 |
| 2016-08-09 | $35.35 | $36.10 | $35.11 | $36.03 | $32.44 | 5,709 |
| 2016-08-08 | $34.84 | $36.09 | $34.52 | $35.38 | $31.86 | 1,203 |
| 2016-08-05 | $35.68 | $35.93 | $35.52 | $35.90 | $32.33 | 1,724 |
| 2016-08-04 | $35.12 | $35.81 | $34.92 | $34.92 | $31.44 | 3,358 |
| 2016-08-03 | $35.15 | $35.31 | $34.44 | $35.08 | $31.59 | 9,522 |
| 2016-08-02 | $34.96 | $36.10 | $34.71 | $34.71 | $31.25 | 3,380 |
| 2016-08-01 | $34.00 | $35.46 | $34.00 | $34.81 | $31.34 | 11,278 |
| 2016-07-29 | $34.01 | $34.30 | $34.00 | $34.11 | $30.71 | 6,543 |
| 2016-07-28 | $34.14 | $34.34 | $34.05 | $34.14 | $30.74 | 3,506 |
| 2016-07-27 | $34.25 | $34.35 | $34.05 | $34.05 | $30.66 | 9,113 |
| 2016-07-26 | $34.19 | $34.30 | $34.01 | $34.10 | $30.70 | 30,850 |
| 2016-07-25 | $35.56 | $35.56 | $34.25 | $34.38 | $30.96 | 7,626 |
| 2016-07-22 | $36.24 | $36.55 | $35.40 | $35.96 | $32.38 | 2,244 |
| 2016-07-21 | $35.87 | $37.10 | $35.73 | $36.18 | $32.58 | 2,959 |
| 2016-07-20 | $36.46 | $36.70 | $35.02 | $36.70 | $33.05 | 1,719 |
| 2016-07-19 | $35.25 | $36.52 | $35.19 | $35.86 | $32.29 | 5,350 |
| 2016-07-18 | $36.00 | $36.00 | $35.50 | $35.83 | $32.26 | 9,140 |
| 2016-07-15 | $35.25 | $36.05 | $35.14 | $35.67 | $32.12 | 42,292 |
| 2016-07-14 | $35.64 | $36.40 | $35.00 | $35.43 | $31.90 | 15,208 |
| 2016-07-13 | $36.66 | $36.89 | $35.00 | $35.40 | $31.88 | 13,735 |
| 2016-07-12 | $35.91 | $37.60 | $35.49 | $36.63 | $32.98 | 8,681 |
| 2016-07-11 | $36.32 | $37.50 | $35.00 | $35.92 | $32.34 | 12,822 |
| 2016-07-08 | $37.06 | $37.45 | $35.51 | $36.30 | $32.69 | 15,654 |
| 2016-07-07 | $36.25 | $37.42 | $36.25 | $36.85 | $33.18 | 12,074 |
| 2016-07-06 | $36.50 | $36.61 | $35.63 | $36.26 | $32.65 | 16,731 |
| 2016-07-05 | $37.98 | $38.96 | $35.86 | $36.50 | $32.87 | 17,581 |
| 2016-07-01 | $37.92 | $38.37 | $37.76 | $37.81 | $34.05 | 2,328 |
| 2016-06-30 | $38.20 | $38.40 | $37.08 | $38.04 | $34.25 | 7,188 |
| 2016-06-29 | $38.82 | $39.42 | $37.79 | $38.50 | $34.67 | 8,433 |
| 2016-06-28 | $39.95 | $39.95 | $38.01 | $38.84 | $34.97 | 8,857 |
| 2016-06-27 | $38.51 | $38.89 | $38.25 | $38.58 | $34.74 | 17,550 |
| 2016-06-24 | $36.55 | $39.00 | $36.49 | $39.00 | $35.12 | 46,910 |
| 2016-06-23 | $37.65 | $37.70 | $36.73 | $36.96 | $33.28 | 3,538 |
| 2016-06-22 | $37.76 | $37.76 | $36.69 | $37.49 | $33.76 | 6,125 |
| 2016-06-21 | $37.24 | $37.99 | $37.24 | $37.40 | $33.68 | 3,086 |
| 2016-06-20 | $37.61 | $38.33 | $36.54 | $37.50 | $33.77 | 7,993 |
| 2016-06-17 | $37.69 | $38.00 | $35.08 | $37.74 | $33.98 | 25,315 |
| 2016-06-16 | $36.52 | $37.55 | $36.49 | $37.48 | $33.75 | 6,396 |
| 2016-06-15 | $36.75 | $37.60 | $36.15 | $37.43 | $33.70 | 9,313 |
| 2016-06-14 | $36.78 | $38.00 | $36.24 | $36.75 | $33.09 | 4,266 |
| 2016-06-13 | $36.63 | $36.91 | $36.11 | $36.75 | $33.09 | 7,474 |
| 2016-06-10 | $36.73 | $37.27 | $36.73 | $37.27 | $33.56 | 4,157 |
| 2016-06-09 | $36.74 | $37.23 | $36.55 | $36.84 | $33.17 | 8,735 |
| 2016-06-08 | $35.20 | $36.62 | $35.01 | $36.54 | $32.90 | 11,887 |
| 2016-06-07 | $34.75 | $35.25 | $34.04 | $35.00 | $31.52 | 3,218 |
| 2016-06-06 | $35.00 | $35.27 | $34.50 | $35.27 | $31.76 | 7,214 |
| 2016-06-03 | $34.92 | $35.00 | $34.09 | $35.00 | $31.52 | 3,964 |
| 2016-06-02 | $34.97 | $35.22 | $34.50 | $35.00 | $31.52 | 7,681 |
| 2016-06-01 | $34.21 | $34.98 | $34.12 | $34.86 | $31.39 | 5,573 |
| 2016-05-31 | $34.77 | $34.82 | $33.84 | $34.70 | $31.24 | 6,137 |
| 2016-05-27 | $34.07 | $34.99 | $32.50 | $34.99 | $31.51 | 1,661 |
| 2016-05-26 | $34.35 | $35.40 | $32.51 | $34.08 | $30.69 | 1,790 |
| 2016-05-25 | $35.16 | $35.16 | $32.06 | $34.19 | $30.79 | 7,844 |
| 2016-05-24 | $34.00 | $35.48 | $31.73 | $35.09 | $31.60 | 16,357 |
| 2016-05-23 | $33.60 | $34.00 | $33.37 | $33.65 | $30.30 | 3,096 |
| 2016-05-20 | $33.16 | $33.99 | $33.08 | $33.57 | $30.23 | 4,153 |
| 2016-05-19 | $32.68 | $34.05 | $32.68 | $32.80 | $29.53 | 2,522 |
| 2016-05-18 | $33.00 | $34.00 | $32.54 | $33.04 | $29.75 | 2,617 |
| 2016-05-17 | $34.42 | $34.49 | $32.61 | $33.03 | $29.74 | 9,609 |
| 2016-05-16 | $33.81 | $34.40 | $33.11 | $34.00 | $30.61 | 3,271 |
| 2016-05-13 | $33.48 | $35.00 | $33.11 | $33.50 | $30.16 | 5,419 |
| 2016-05-12 | $33.78 | $34.00 | $33.21 | $33.60 | $30.25 | 2,399 |
| 2016-05-11 | $34.03 | $34.67 | $33.00 | $33.54 | $30.20 | 11,266 |
| 2016-05-10 | $32.60 | $34.84 | $32.60 | $34.25 | $30.84 | 4,039 |
| 2016-05-09 | $34.77 | $34.77 | $32.52 | $32.67 | $29.42 | 5,704 |
| 2016-05-06 | $31.53 | $34.50 | $31.53 | $34.50 | $31.06 | 6,387 |
| 2016-05-05 | $32.64 | $32.99 | $31.66 | $32.58 | $29.34 | 11,055 |
| 2016-05-04 | $32.23 | $32.95 | $31.80 | $32.60 | $29.35 | 2,586 |
| 2016-05-03 | $31.64 | $32.95 | $31.64 | $32.02 | $28.83 | 4,142 |
| 2016-05-02 | $32.71 | $32.95 | $32.18 | $32.58 | $29.34 | 4,833 |
| 2016-04-29 | $34.74 | $34.74 | $32.40 | $32.94 | $29.66 | 5,732 |
| 2016-04-28 | $34.52 | $35.00 | $34.50 | $34.50 | $31.06 | 4,128 |
| 2016-04-27 | $34.76 | $34.88 | $34.50 | $34.55 | $31.11 | 4,481 |
| 2016-04-26 | $34.71 | $34.99 | $34.52 | $34.99 | $31.51 | 6,463 |
| 2016-04-25 | $34.50 | $34.99 | $34.50 | $34.52 | $31.08 | 3,258 |
| 2016-04-22 | $34.93 | $34.93 | $34.66 | $34.75 | $31.29 | 2,120 |
| 2016-04-21 | $35.12 | $35.58 | $34.53 | $34.67 | $31.22 | 16,534 |
| 2016-04-20 | $36.00 | $36.00 | $35.23 | $35.65 | $32.10 | 4,312 |
| 2016-04-19 | $36.00 | $36.00 | $35.53 | $36.00 | $32.42 | 19,208 |
| 2016-04-18 | $36.50 | $36.50 | $35.60 | $35.98 | $32.40 | 7,937 |
| 2016-04-15 | $35.74 | $36.00 | $35.74 | $35.91 | $32.33 | 4,226 |
| 2016-04-14 | $35.71 | $36.05 | $35.10 | $36.00 | $32.42 | 12,148 |
| 2016-04-13 | $35.29 | $35.90 | $35.29 | $35.53 | $31.99 | 2,821 |
| 2016-04-12 | $35.73 | $35.73 | $34.50 | $34.98 | $31.50 | 2,167 |
| 2016-04-11 | $35.44 | $36.60 | $34.84 | $35.80 | $32.24 | 10,375 |
| 2016-04-08 | $35.09 | $36.14 | $35.09 | $36.14 | $32.54 | 1,085 |
| 2016-04-07 | $35.01 | $35.01 | $34.95 | $35.00 | $31.52 | 1,706 |
| 2016-04-06 | $35.29 | $35.59 | $35.00 | $35.10 | $31.61 | 3,190 |
| 2016-04-05 | $34.67 | $35.40 | $34.67 | $35.37 | $31.85 | 6,599 |
| 2016-04-04 | $34.73 | $35.45 | $34.67 | $34.75 | $31.29 | 6,334 |
| 2016-04-01 | $34.78 | $35.15 | $34.66 | $34.66 | $31.21 | 2,161 |
| 2016-03-31 | $34.82 | $35.16 | $34.50 | $34.78 | $31.32 | 7,290 |
| 2016-03-30 | $34.75 | $35.19 | $34.56 | $34.56 | $31.12 | 2,037 |
| 2016-03-29 | $34.45 | $35.80 | $34.45 | $35.05 | $31.56 | 8,357 |
| 2016-03-28 | $35.10 | $35.10 | $34.75 | $34.75 | $31.29 | 3,073 |
| 2016-03-24 | $35.01 | $35.14 | $34.00 | $34.80 | $31.33 | 12,786 |
| 2016-03-23 | $34.75 | $34.75 | $34.56 | $34.59 | $31.15 | 3,623 |
| 2016-03-22 | $35.20 | $35.20 | $34.36 | $34.64 | $31.19 | 3,061 |
| 2016-03-21 | $34.61 | $34.96 | $34.21 | $34.93 | $31.45 | 4,015 |
| 2016-03-18 | $34.84 | $35.14 | $34.08 | $34.33 | $30.91 | 15,002 |
| 2016-03-17 | $33.98 | $34.94 | $33.67 | $34.68 | $31.23 | 8,493 |
| 2016-03-16 | $33.84 | $34.85 | $33.38 | $33.84 | $30.47 | 7,375 |
| 2016-03-15 | $34.24 | $35.25 | $33.59 | $34.12 | $30.72 | 4,420 |
| 2016-03-14 | $34.40 | $35.34 | $34.07 | $34.66 | $31.21 | 10,591 |
| 2016-03-11 | $34.71 | $35.22 | $34.43 | $35.05 | $31.56 | 6,424 |
| 2016-03-10 | $34.90 | $35.55 | $33.84 | $34.69 | $31.24 | 4,320 |
| 2016-03-09 | $35.36 | $35.36 | $33.04 | $35.10 | $31.61 | 3,385 |
| 2016-03-08 | $36.00 | $36.00 | $34.41 | $35.09 | $31.60 | 5,141 |
| 2016-03-07 | $32.80 | $35.46 | $32.80 | $35.28 | $31.77 | 8,383 |
| 2016-03-04 | $32.42 | $32.90 | $32.25 | $32.90 | $29.62 | 5,969 |
| 2016-03-03 | $32.66 | $32.99 | $31.50 | $32.37 | $29.15 | 8,527 |
| 2016-03-02 | $32.57 | $32.94 | $31.81 | $32.54 | $29.30 | 13,710 |
| 2016-03-01 | $32.22 | $32.80 | $31.19 | $32.78 | $29.52 | 4,450 |
| 2016-02-29 | $31.00 | $32.26 | $31.00 | $32.04 | $28.85 | 10,437 |
| 2016-02-26 | $31.68 | $32.30 | $30.22 | $30.79 | $27.72 | 26,392 |
| 2016-02-25 | $32.10 | $32.10 | $31.28 | $31.50 | $28.36 | 6,677 |
| 2016-02-24 | $31.28 | $32.10 | $31.28 | $31.70 | $28.54 | 8,318 |
| 2016-02-23 | $31.50 | $32.80 | $31.39 | $31.73 | $28.57 | 10,102 |
| 2016-02-22 | $33.54 | $34.29 | $31.70 | $31.70 | $28.54 | 12,158 |
| 2016-02-19 | $32.91 | $34.17 | $31.19 | $33.65 | $30.30 | 13,387 |
| 2016-02-18 | $33.15 | $33.37 | $32.70 | $32.79 | $29.53 | 7,546 |
| 2016-02-17 | $32.83 | $32.83 | $31.70 | $32.39 | $29.16 | 11,004 |
| 2016-02-16 | $33.01 | $33.80 | $32.18 | $33.02 | $29.73 | 15,785 |
| 2016-02-12 | $31.40 | $33.18 | $31.40 | $33.18 | $29.88 | 6,869 |
| 2016-02-11 | $30.97 | $31.92 | $29.78 | $31.87 | $28.70 | 17,875 |
| 2016-02-10 | $31.54 | $31.54 | $29.00 | $30.88 | $27.81 | 23,519 |
| 2016-02-09 | $30.47 | $32.44 | $30.47 | $31.00 | $27.91 | 8,810 |
| 2016-02-08 | $28.81 | $31.37 | $28.10 | $31.31 | $28.19 | 18,092 |
| 2016-02-05 | $30.23 | $30.53 | $28.75 | $28.77 | $25.91 | 14,710 |
| 2016-02-04 | $29.60 | $30.89 | $28.25 | $30.40 | $27.37 | 19,903 |
| 2016-02-03 | $29.86 | $30.75 | $29.47 | $29.95 | $26.97 | 19,973 |
| 2016-02-02 | $29.59 | $29.98 | $29.53 | $29.68 | $26.72 | 4,103 |
| 2016-02-01 | $29.51 | $30.00 | $29.06 | $29.53 | $26.59 | 28,005 |
| 2016-01-29 | $28.82 | $30.83 | $28.82 | $29.60 | $26.65 | 10,413 |
| 2016-01-28 | $28.69 | $29.45 | $28.41 | $28.74 | $25.88 | 30,594 |
| 2016-01-27 | $28.70 | $29.68 | $28.00 | $28.10 | $25.30 | 17,507 |
| 2016-01-26 | $28.85 | $29.67 | $28.50 | $28.74 | $25.88 | 47,511 |
| 2016-01-25 | $31.00 | $31.00 | $27.80 | $28.55 | $25.71 | 47,916 |
| 2016-01-22 | $30.54 | $32.06 | $29.62 | $30.68 | $27.63 | 31,565 |
| 2016-01-21 | $29.76 | $31.35 | $29.43 | $30.63 | $27.58 | 19,636 |
| 2016-01-20 | $28.14 | $29.99 | $27.51 | $29.58 | $26.63 | 24,036 |
| 2016-01-19 | $29.00 | $29.97 | $28.21 | $28.79 | $25.92 | 18,567 |
| 2016-01-15 | $28.99 | $29.78 | $28.35 | $29.00 | $26.11 | 20,699 |
| 2016-01-14 | $29.44 | $29.90 | $29.41 | $29.65 | $26.70 | 5,939 |
| 2016-01-13 | $30.42 | $32.30 | $29.00 | $29.01 | $26.12 | 37,948 |
| 2016-01-12 | $31.00 | $31.54 | $30.00 | $31.06 | $27.97 | 19,335 |
| 2016-01-11 | $29.92 | $31.40 | $28.62 | $30.88 | $27.81 | 35,176 |
| 2016-01-08 | $32.28 | $32.28 | $29.63 | $30.13 | $27.13 | 29,087 |
| 2016-01-07 | $31.78 | $33.39 | $31.75 | $32.16 | $28.96 | 17,329 |
| 2016-01-06 | $30.97 | $34.75 | $30.97 | $32.21 | $29.00 | 54,272 |
| 2016-01-05 | $32.25 | $32.58 | $31.10 | $31.63 | $28.48 | 4,219 |
| 2016-01-04 | $32.87 | $33.26 | $31.54 | $32.40 | $29.17 | 22,501 |
| 2015-12-31 | $34.50 | $34.84 | $32.34 | $33.01 | $29.72 | 15,647 |
| 2015-12-30 | $34.26 | $35.56 | $34.05 | $34.35 | $30.93 | 12,095 |
| 2015-12-29 | $34.83 | $35.90 | $34.83 | $35.47 | $31.94 | 3,210 |
| 2015-12-28 | $34.77 | $37.91 | $34.77 | $35.56 | $32.02 | 6,762 |
| 2015-12-24 | $36.75 | $37.80 | $35.68 | $36.16 | $32.56 | 2,766 |
| 2015-12-23 | $38.83 | $38.90 | $37.45 | $37.49 | $33.76 | 4,491 |
| 2015-12-22 | $39.15 | $39.29 | $38.04 | $38.95 | $35.07 | 7,815 |
| 2015-12-21 | $39.63 | $39.64 | $38.51 | $38.51 | $34.68 | 2,108 |
| 2015-12-18 | $38.80 | $39.15 | $38.47 | $39.15 | $35.25 | 8,227 |
| 2015-12-17 | $38.98 | $39.47 | $38.98 | $39.04 | $35.15 | 4,129 |
| 2015-12-16 | $39.15 | $39.60 | $39.09 | $39.22 | $34.56 | 2,276 |
| 2015-12-15 | $39.39 | $40.00 | $39.05 | $39.60 | $34.90 | 3,639 |
| 2015-12-14 | $39.06 | $40.00 | $39.06 | $39.20 | $34.54 | 3,622 |
| 2015-12-11 | $39.08 | $39.92 | $39.08 | $39.16 | $34.51 | 6,299 |
| 2015-12-10 | $39.80 | $40.00 | $39.05 | $39.77 | $35.05 | 2,280 |
| 2015-12-09 | $40.00 | $40.00 | $39.20 | $39.20 | $34.54 | 1,758 |
| 2015-12-08 | $40.00 | $40.14 | $39.85 | $39.90 | $35.16 | 3,555 |
| 2015-12-07 | $39.50 | $40.20 | $39.30 | $40.03 | $35.28 | 12,954 |
| 2015-12-04 | $39.96 | $39.99 | $39.50 | $39.61 | $34.91 | 2,061 |
| 2015-12-03 | $39.88 | $40.00 | $39.74 | $39.74 | $35.02 | 2,564 |
| 2015-12-02 | $39.65 | $40.16 | $39.65 | $39.93 | $35.19 | 3,242 |
| 2015-12-01 | $39.91 | $40.57 | $39.65 | $39.98 | $35.23 | 4,656 |
| 2015-11-30 | $40.26 | $40.46 | $39.62 | $40.03 | $35.28 | 12,472 |
| 2015-11-27 | $40.06 | $40.34 | $40.06 | $40.26 | $35.48 | 1,306 |
| 2015-11-25 | $39.66 | $39.99 | $39.66 | $39.70 | $34.99 | 2,946 |
| 2015-11-24 | $39.90 | $40.30 | $39.11 | $40.10 | $35.34 | 13,753 |
| 2015-11-23 | $40.69 | $40.80 | $39.51 | $39.90 | $35.16 | 7,926 |
| 2015-11-20 | $39.97 | $42.40 | $39.38 | $41.25 | $36.35 | 49,868 |
| 2015-11-19 | $39.85 | $40.37 | $39.01 | $39.77 | $35.05 | 15,078 |
| 2015-11-18 | $39.96 | $40.20 | $39.25 | $39.72 | $35.00 | 9,659 |
| 2015-11-17 | $39.23 | $39.80 | $39.23 | $39.44 | $34.76 | 2,957 |
| 2015-11-16 | $39.90 | $40.00 | $38.95 | $39.20 | $34.54 | 4,043 |
| 2015-11-13 | $39.05 | $39.90 | $38.33 | $39.30 | $34.63 | 13,910 |
| 2015-11-12 | $40.17 | $40.17 | $39.10 | $39.15 | $34.50 | 4,787 |
| 2015-11-11 | $41.17 | $42.40 | $40.54 | $40.54 | $35.73 | 13,449 |
| 2015-11-10 | $41.20 | $41.20 | $38.80 | $40.75 | $35.91 | 22,862 |
| 2015-11-09 | $39.48 | $39.48 | $39.03 | $39.09 | $34.45 | 3,637 |
| 2015-11-06 | $42.50 | $42.50 | $39.00 | $40.37 | $35.58 | 11,690 |
| 2015-11-05 | $42.36 | $42.80 | $42.00 | $42.50 | $37.45 | 4,866 |
| 2015-11-04 | $43.20 | $43.20 | $42.35 | $42.86 | $37.77 | 5,485 |
| 2015-11-03 | $41.33 | $43.15 | $41.33 | $43.07 | $37.96 | 4,469 |
| 2015-11-02 | $41.51 | $43.20 | $41.51 | $42.65 | $37.58 | 7,601 |
| 2015-10-30 | $38.20 | $41.46 | $38.20 | $41.34 | $36.43 | 10,517 |
| 2015-10-29 | $39.56 | $39.56 | $38.03 | $38.41 | $33.85 | 2,017 |
| 2015-10-28 | $37.96 | $40.17 | $37.96 | $40.12 | $35.36 | 5,192 |
| 2015-10-27 | $38.47 | $39.20 | $37.59 | $38.01 | $33.50 | 2,891 |
| 2015-10-26 | $38.91 | $39.49 | $37.80 | $39.00 | $34.37 | 2,476 |
| 2015-10-23 | $38.20 | $39.83 | $38.20 | $38.96 | $34.33 | 5,606 |
| 2015-10-22 | $36.39 | $38.69 | $34.63 | $38.69 | $34.10 | 5,062 |
| 2015-10-21 | $36.10 | $37.75 | $35.16 | $35.68 | $31.44 | 1,307 |
| 2015-10-20 | $36.58 | $36.79 | $35.18 | $36.78 | $32.41 | 1,774 |
| 2015-10-19 | $37.87 | $37.87 | $36.06 | $36.93 | $32.54 | 11,201 |
| 2015-10-16 | $36.65 | $37.90 | $36.65 | $37.21 | $32.79 | 1,821 |
| 2015-10-15 | $34.00 | $36.45 | $34.00 | $36.45 | $32.12 | 2,781 |
| 2015-10-14 | $36.30 | $36.30 | $35.45 | $36.07 | $31.79 | 2,347 |
| 2015-10-13 | $36.45 | $36.45 | $35.76 | $35.76 | $31.51 | 1,677 |
| 2015-10-12 | $35.44 | $36.28 | $35.00 | $36.28 | $31.97 | 5,542 |
| 2015-10-09 | $35.81 | $36.29 | $35.54 | $36.29 | $31.98 | 3,046 |
| 2015-10-08 | $36.16 | $36.29 | $35.00 | $36.29 | $31.98 | 15,325 |
| 2015-10-07 | $35.40 | $36.45 | $35.30 | $35.52 | $31.30 | 7,681 |
| 2015-10-06 | $35.22 | $36.46 | $34.30 | $36.35 | $32.03 | 5,635 |
| 2015-10-05 | $32.95 | $34.23 | $32.03 | $34.23 | $30.16 | 9,715 |
| 2015-10-02 | $32.56 | $33.25 | $32.28 | $32.50 | $28.64 | 4,714 |
| 2015-10-01 | $32.98 | $33.73 | $32.41 | $32.41 | $28.56 | 10,156 |
| 2015-09-30 | $33.49 | $33.49 | $32.99 | $33.40 | $29.43 | 6,966 |
| 2015-09-29 | $33.51 | $33.70 | $32.01 | $32.84 | $28.94 | 8,899 |
| 2015-09-28 | $33.95 | $34.56 | $33.50 | $33.51 | $29.53 | 8,664 |
| 2015-09-25 | $35.50 | $36.00 | $33.96 | $33.98 | $29.94 | 5,972 |
| 2015-09-24 | $35.12 | $35.50 | $34.34 | $35.19 | $31.01 | 11,243 |
| 2015-09-23 | $36.36 | $36.36 | $35.35 | $35.71 | $31.47 | 1,660 |
| 2015-09-22 | $36.17 | $36.88 | $35.00 | $35.61 | $31.38 | 2,437 |
| 2015-09-21 | $36.64 | $36.64 | $34.95 | $35.17 | $30.99 | 3,520 |
| 2015-09-18 | $37.21 | $39.84 | $33.87 | $36.36 | $32.04 | 43,246 |
| 2015-09-17 | $35.00 | $38.00 | $35.00 | $37.87 | $33.37 | 6,890 |
| 2015-09-16 | $37.82 | $38.22 | $34.00 | $35.20 | $31.02 | 15,451 |
| 2015-09-15 | $39.01 | $39.13 | $37.13 | $37.62 | $33.15 | 12,081 |
| 2015-09-14 | $38.96 | $41.06 | $36.00 | $37.99 | $33.48 | 20,856 |
| 2015-09-11 | $36.10 | $38.69 | $35.16 | $38.21 | $33.67 | 9,241 |
| 2015-09-10 | $32.50 | $35.92 | $32.50 | $35.86 | $31.60 | 9,487 |
| 2015-09-09 | $32.50 | $32.50 | $31.31 | $32.34 | $28.50 | 9,895 |
| 2015-09-08 | $31.34 | $32.60 | $30.01 | $31.65 | $27.89 | 12,981 |
| 2015-09-04 | $28.90 | $31.79 | $28.90 | $30.00 | $26.44 | 2,827 |
Omega Flex Inc (OFLX) News Headlines
.jpg)
Leon Cooperman bought these under-the-radar stocks that struggled during the fourth quarter
The firm increased stakes in three holdings on its top 10 list for the fourth quarter.
cnbc.com Feb. 14, 2025Recent Omega Flex Inc (OFLX) News
Similar Companies to Omega Flex Inc (OFLX) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |