Utah Medical Products Inc (UTMD) Exchange: NASDAQ
Data as of May 2, 2025
$52.37 ($-0.50) -0.95%
Utah Medical Products Inc - Daily Information
Click for more stock information on Utah Medical Products Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $52.98 |
| Previous Close | $52.37 |
| High | $53.00 |
| Low | $52.00 |
| Adjusted Open | $52.98 |
| Previous Adjusted Close | $52.37 |
| Adjusted High | $53.00 |
| Adjusted Low | $52.00 |
About Utah Medical Products Inc (UTMD)
Utah Medical Products, Inc. (UTMD) is in the business of producing medical devices that are, disposable and for hospital use. The Company markets a range of medical devices used in critical care areas, especially the neonatal intensive care unit (NICU), the labor and delivery (L&D) department and the women's health center in hospitals, as well as products sold to outpatient clinics and physician's offices. It's products are sold directly to end users in the United States domestic market by Its own direct sales representatives and independent manufacturers' representatives. In addition, some of its products are sold through specialty distributors, national hospital distribution companies and other medical device manufacturers. Internationally, products are sold directly to end users in the United Kingdom and Australia, and through other medical device companies and through independent medical products distributors. On March 18, 2011, UTMD acquierd Femcare Holdings Ltd. (Femcare).
Invest in Utah Medical Products Inc (UTMD)
Historical Stock Data for Utah Medical Products Inc (UTMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $52.98 | $53.00 | $52.00 | $52.37 | $52.37 | 16,233 |
| 2025-04-24 | $53.08 | $53.86 | $52.50 | $52.87 | $52.87 | 17,274 |
| 2025-04-23 | $53.72 | $54.48 | $52.86 | $53.22 | $53.22 | 21,442 |
| 2025-04-22 | $53.34 | $53.59 | $52.33 | $53.59 | $53.59 | 13,424 |
| 2025-04-21 | $52.25 | $52.67 | $51.71 | $52.50 | $52.50 | 16,805 |
| 2025-04-17 | $52.27 | $52.75 | $52.27 | $52.30 | $52.30 | 10,925 |
| 2025-04-16 | $53.08 | $53.37 | $52.37 | $52.40 | $52.40 | 14,002 |
| 2025-04-15 | $53.93 | $54.80 | $53.00 | $53.03 | $53.03 | 14,063 |
| 2025-04-14 | $52.74 | $53.71 | $52.72 | $53.32 | $53.32 | 14,465 |
| 2025-04-11 | $52.50 | $53.39 | $52.45 | $53.04 | $53.04 | 15,935 |
| 2025-04-10 | $54.23 | $54.23 | $52.65 | $52.90 | $52.90 | 33,892 |
| 2025-04-09 | $53.59 | $56.95 | $53.00 | $54.81 | $54.81 | 23,824 |
| 2025-04-08 | $55.01 | $55.21 | $52.83 | $53.60 | $53.60 | 40,201 |
| 2025-04-07 | $54.18 | $55.96 | $53.40 | $54.39 | $54.39 | 35,567 |
| 2025-04-04 | $54.59 | $55.22 | $53.74 | $54.83 | $54.83 | 26,433 |
| 2025-04-03 | $55.52 | $56.08 | $54.89 | $55.07 | $55.07 | 11,226 |
| 2025-04-02 | $56.08 | $56.86 | $55.50 | $55.78 | $55.78 | 20,220 |
| 2025-04-01 | $56.00 | $56.61 | $55.81 | $56.00 | $56.00 | 12,320 |
| 2025-03-31 | $56.39 | $57.25 | $55.81 | $56.04 | $56.04 | 21,054 |
| 2025-03-28 | $56.50 | $56.52 | $56.09 | $56.16 | $56.16 | 14,311 |
| 2025-03-27 | $56.75 | $57.61 | $56.34 | $56.72 | $56.72 | 13,747 |
| 2025-03-26 | $56.77 | $57.39 | $56.65 | $56.72 | $56.72 | 9,572 |
| 2025-03-25 | $56.84 | $57.47 | $56.75 | $56.75 | $56.75 | 12,784 |
| 2025-03-24 | $57.49 | $57.49 | $56.95 | $57.04 | $57.04 | 10,724 |
| 2025-03-21 | $56.97 | $57.38 | $56.67 | $56.81 | $56.81 | 41,241 |
| 2025-03-20 | $58.45 | $58.45 | $57.14 | $57.41 | $57.41 | 10,298 |
| 2025-03-19 | $58.37 | $58.37 | $57.15 | $57.65 | $57.65 | 10,143 |
| 2025-03-18 | $58.79 | $58.79 | $57.73 | $57.81 | $57.81 | 13,996 |
| 2025-03-17 | $57.02 | $58.00 | $56.83 | $57.93 | $57.93 | 13,909 |
| 2025-03-14 | $57.87 | $57.87 | $57.11 | $57.30 | $57.30 | 13,664 |
| 2025-03-13 | $57.50 | $57.88 | $57.07 | $57.15 | $56.85 | 18,181 |
| 2025-03-12 | $57.83 | $58.00 | $57.47 | $57.70 | $57.70 | 14,194 |
| 2025-03-11 | $58.20 | $58.65 | $57.47 | $58.17 | $58.17 | 19,338 |
| 2025-03-10 | $58.74 | $60.46 | $58.60 | $58.60 | $58.60 | 18,993 |
| 2025-03-07 | $58.11 | $58.92 | $58.11 | $58.72 | $58.72 | 29,822 |
| 2025-03-06 | $58.75 | $59.00 | $58.05 | $58.33 | $58.33 | 22,066 |
| 2025-03-05 | $58.83 | $60.00 | $58.55 | $58.66 | $58.66 | 25,733 |
| 2025-03-04 | $59.37 | $59.42 | $58.83 | $59.00 | $59.00 | 22,701 |
| 2025-03-03 | $59.60 | $59.98 | $59.20 | $59.23 | $59.23 | 23,624 |
| 2025-02-28 | $60.15 | $60.15 | $59.40 | $59.61 | $59.61 | 22,192 |
| 2025-02-27 | $59.94 | $59.94 | $59.69 | $59.75 | $59.75 | 11,615 |
| 2025-02-26 | $59.75 | $60.40 | $59.65 | $60.00 | $60.00 | 17,852 |
| 2025-02-25 | $59.88 | $60.83 | $59.70 | $59.96 | $59.96 | 20,764 |
| 2025-02-24 | $60.00 | $61.15 | $60.00 | $60.09 | $60.09 | 15,416 |
| 2025-02-21 | $61.08 | $61.15 | $60.20 | $60.20 | $60.20 | 14,923 |
| 2025-02-20 | $60.77 | $61.44 | $60.04 | $60.77 | $60.77 | 16,735 |
| 2025-02-19 | $61.02 | $61.29 | $60.20 | $60.82 | $60.82 | 16,894 |
| 2025-02-18 | $61.33 | $61.67 | $60.56 | $61.14 | $61.14 | 15,384 |
| 2025-02-14 | $61.91 | $62.52 | $60.99 | $61.05 | $61.05 | 28,980 |
| 2025-02-13 | $60.98 | $61.77 | $60.39 | $61.77 | $61.77 | 36,551 |
| 2025-02-12 | $60.90 | $60.96 | $60.22 | $60.54 | $60.54 | 18,061 |
| 2025-02-11 | $60.51 | $61.17 | $60.33 | $61.04 | $61.04 | 13,412 |
| 2025-02-10 | $59.71 | $60.79 | $59.35 | $60.43 | $60.43 | 24,626 |
| 2025-02-07 | $59.84 | $59.95 | $58.87 | $59.86 | $59.86 | 28,459 |
| 2025-02-06 | $59.74 | $60.05 | $59.56 | $59.90 | $59.90 | 19,671 |
| 2025-02-05 | $59.87 | $60.35 | $59.83 | $60.00 | $60.00 | 35,775 |
| 2025-02-04 | $60.32 | $60.51 | $59.74 | $59.98 | $59.98 | 35,088 |
| 2025-02-03 | $60.77 | $60.99 | $59.82 | $59.92 | $59.92 | 50,468 |
| 2025-01-31 | $61.77 | $61.77 | $60.47 | $61.23 | $61.23 | 37,419 |
| 2025-01-30 | $61.44 | $61.91 | $61.22 | $61.22 | $61.22 | 18,925 |
| 2025-01-29 | $62.57 | $62.57 | $61.19 | $61.31 | $61.31 | 18,277 |
| 2025-01-28 | $63.80 | $65.56 | $62.90 | $63.00 | $63.00 | 31,837 |
| 2025-01-27 | $62.72 | $65.19 | $62.51 | $64.17 | $64.17 | 20,582 |
| 2025-01-24 | $62.65 | $62.92 | $61.95 | $62.92 | $62.92 | 37,399 |
| 2025-01-23 | $62.62 | $63.26 | $62.23 | $62.75 | $62.75 | 13,033 |
| 2025-01-22 | $62.53 | $63.32 | $62.50 | $62.83 | $62.83 | 16,528 |
| 2025-01-21 | $62.20 | $62.90 | $62.00 | $62.78 | $62.78 | 29,328 |
| 2025-01-17 | $62.00 | $62.37 | $61.62 | $62.16 | $62.16 | 15,702 |
| 2025-01-16 | $62.38 | $62.95 | $61.71 | $61.99 | $61.99 | 31,314 |
| 2025-01-15 | $62.56 | $63.25 | $61.39 | $62.87 | $62.87 | 22,662 |
| 2025-01-14 | $60.93 | $61.89 | $60.93 | $61.49 | $61.49 | 19,171 |
| 2025-01-13 | $60.49 | $61.80 | $60.08 | $61.02 | $61.02 | 24,022 |
| 2025-01-10 | $60.73 | $61.29 | $60.17 | $60.91 | $60.91 | 29,472 |
| 2025-01-08 | $60.56 | $61.14 | $60.50 | $60.92 | $60.92 | 13,061 |
| 2025-01-07 | $60.76 | $61.00 | $60.51 | $60.67 | $60.67 | 19,141 |
| 2025-01-06 | $61.30 | $61.63 | $60.64 | $60.89 | $60.89 | 14,229 |
| 2025-01-03 | $61.35 | $61.72 | $60.76 | $61.35 | $61.35 | 15,501 |
| 2025-01-02 | $61.44 | $62.53 | $61.21 | $61.35 | $61.35 | 14,666 |
| 2024-12-31 | $60.83 | $61.58 | $60.76 | $61.47 | $61.47 | 15,310 |
| 2024-12-30 | $61.85 | $61.85 | $60.84 | $60.90 | $60.90 | 19,240 |
| 2024-12-27 | $62.03 | $62.25 | $61.30 | $61.89 | $61.89 | 14,645 |
| 2024-12-26 | $61.72 | $62.31 | $61.53 | $61.58 | $61.58 | 16,235 |
| 2024-12-24 | $61.47 | $61.66 | $60.82 | $61.43 | $61.43 | 6,357 |
| 2024-12-23 | $61.24 | $61.90 | $60.39 | $61.13 | $61.13 | 28,620 |
| 2024-12-20 | $61.66 | $62.94 | $60.74 | $61.02 | $61.02 | 50,638 |
| 2024-12-19 | $62.40 | $62.61 | $61.67 | $62.08 | $62.08 | 28,791 |
| 2024-12-18 | $62.75 | $63.32 | $61.48 | $62.00 | $62.00 | 35,920 |
| 2024-12-17 | $62.75 | $63.04 | $62.50 | $62.53 | $62.53 | 33,700 |
| 2024-12-16 | $62.75 | $63.41 | $62.62 | $62.95 | $62.95 | 25,894 |
| 2024-12-13 | $63.91 | $63.91 | $62.86 | $62.91 | $62.91 | 13,842 |
| 2024-12-12 | $63.75 | $64.61 | $63.27 | $63.65 | $63.65 | 14,087 |
| 2024-12-11 | $63.65 | $64.70 | $63.29 | $63.95 | $63.95 | 18,511 |
| 2024-12-10 | $63.92 | $64.52 | $63.50 | $63.69 | $63.69 | 17,079 |
| 2024-12-09 | $63.61 | $64.44 | $63.00 | $63.62 | $63.62 | 18,194 |
| 2024-12-06 | $63.75 | $64.09 | $63.02 | $63.84 | $63.84 | 17,588 |
| 2024-12-05 | $63.88 | $63.95 | $63.39 | $63.74 | $63.74 | 18,262 |
| 2024-12-04 | $64.20 | $64.35 | $63.89 | $64.27 | $64.27 | 14,229 |
| 2024-12-03 | $65.00 | $65.39 | $64.34 | $64.40 | $64.40 | 10,794 |
| 2024-12-02 | $64.68 | $65.56 | $64.68 | $65.39 | $65.39 | 13,583 |
| 2024-11-29 | $64.82 | $65.46 | $64.82 | $65.25 | $65.25 | 8,745 |
| 2024-11-27 | $65.91 | $65.91 | $64.95 | $65.15 | $65.15 | 10,601 |
| 2024-11-26 | $65.15 | $65.40 | $64.68 | $65.17 | $65.17 | 17,482 |
| 2024-11-25 | $65.35 | $67.16 | $65.35 | $65.97 | $65.97 | 24,761 |
| 2024-11-22 | $64.11 | $65.79 | $64.11 | $65.29 | $65.29 | 21,989 |
| 2024-11-21 | $64.20 | $64.57 | $63.96 | $64.57 | $64.57 | 18,620 |
| 2024-11-20 | $63.65 | $64.33 | $63.65 | $64.18 | $64.18 | 11,682 |
| 2024-11-19 | $65.58 | $65.82 | $64.60 | $64.69 | $64.69 | 25,476 |
| 2024-11-18 | $65.74 | $66.61 | $65.35 | $66.09 | $66.09 | 21,755 |
| 2024-11-15 | $66.78 | $67.60 | $65.53 | $66.05 | $66.05 | 26,890 |
| 2024-11-14 | $67.31 | $67.31 | $65.91 | $66.52 | $66.52 | 25,290 |
| 2024-11-13 | $68.25 | $68.25 | $66.94 | $66.96 | $66.96 | 18,572 |
| 2024-11-12 | $68.66 | $68.99 | $68.16 | $68.35 | $68.35 | 19,274 |
| 2024-11-11 | $68.35 | $68.76 | $67.26 | $68.52 | $68.52 | 13,533 |
| 2024-11-08 | $67.37 | $68.57 | $67.37 | $67.91 | $67.91 | 21,051 |
| 2024-11-07 | $67.00 | $68.53 | $66.79 | $67.23 | $67.23 | 15,983 |
| 2024-11-06 | $65.78 | $68.09 | $65.78 | $67.17 | $67.17 | 74,734 |
| 2024-11-05 | $64.90 | $65.57 | $63.95 | $64.00 | $64.00 | 63,411 |
| 2024-11-04 | $63.87 | $64.70 | $63.87 | $64.64 | $64.64 | 25,969 |
| 2024-11-01 | $63.86 | $64.09 | $63.58 | $64.09 | $64.09 | 18,079 |
| 2024-10-31 | $64.06 | $64.14 | $63.38 | $63.38 | $63.38 | 27,170 |
| 2024-10-30 | $64.36 | $64.36 | $63.97 | $64.02 | $64.02 | 13,663 |
| 2024-10-29 | $64.78 | $64.78 | $64.05 | $64.15 | $64.15 | 10,911 |
| 2024-10-28 | $64.55 | $65.17 | $64.21 | $64.24 | $64.24 | 17,381 |
| 2024-10-25 | $64.62 | $64.71 | $63.86 | $64.12 | $64.12 | 50,487 |
| 2024-10-24 | $64.40 | $65.06 | $64.21 | $64.29 | $64.29 | 28,295 |
| 2024-10-23 | $65.16 | $65.59 | $64.35 | $64.85 | $64.85 | 22,638 |
| 2024-10-22 | $65.70 | $65.73 | $65.27 | $65.27 | $65.27 | 19,464 |
| 2024-10-21 | $66.00 | $66.38 | $65.64 | $65.77 | $65.77 | 22,091 |
| 2024-10-18 | $65.86 | $66.36 | $65.41 | $66.30 | $66.30 | 21,799 |
| 2024-10-17 | $66.30 | $67.09 | $65.39 | $65.69 | $65.69 | 21,344 |
| 2024-10-16 | $67.12 | $67.23 | $66.00 | $66.27 | $66.27 | 26,180 |
| 2024-10-15 | $66.12 | $67.04 | $66.12 | $66.55 | $66.55 | 29,657 |
| 2024-10-14 | $66.32 | $66.99 | $66.32 | $66.52 | $66.52 | 16,672 |
| 2024-10-11 | $66.05 | $66.43 | $65.67 | $66.33 | $66.33 | 12,786 |
| 2024-10-10 | $64.98 | $65.98 | $64.98 | $65.84 | $65.84 | 15,869 |
| 2024-10-09 | $65.03 | $65.83 | $64.90 | $65.68 | $65.68 | 17,893 |
| 2024-10-08 | $65.37 | $65.37 | $64.90 | $65.03 | $65.03 | 28,304 |
| 2024-10-07 | $65.38 | $65.46 | $64.99 | $65.10 | $65.10 | 17,545 |
| 2024-10-04 | $65.68 | $65.76 | $65.05 | $65.05 | $65.05 | 16,020 |
| 2024-10-03 | $65.64 | $65.84 | $65.25 | $65.30 | $65.30 | 28,103 |
| 2024-10-02 | $65.91 | $66.22 | $65.61 | $65.61 | $65.61 | 27,741 |
| 2024-10-01 | $67.11 | $67.11 | $65.98 | $66.01 | $66.01 | 16,404 |
| 2024-09-30 | $66.64 | $67.36 | $66.15 | $66.91 | $66.91 | 12,664 |
| 2024-09-27 | $67.37 | $67.56 | $66.72 | $66.74 | $66.74 | 9,189 |
| 2024-09-26 | $66.80 | $67.38 | $66.50 | $66.92 | $66.92 | 15,399 |
| 2024-09-25 | $66.21 | $66.68 | $65.97 | $66.67 | $66.67 | 26,680 |
| 2024-09-24 | $66.52 | $66.79 | $66.22 | $66.73 | $66.73 | 26,372 |
| 2024-09-23 | $66.50 | $66.94 | $66.21 | $66.40 | $66.40 | 14,311 |
| 2024-09-20 | $67.30 | $67.46 | $66.31 | $66.31 | $66.31 | 66,624 |
| 2024-09-19 | $68.00 | $68.98 | $67.36 | $68.00 | $67.69 | 9,733 |
| 2024-09-18 | $67.31 | $68.66 | $66.90 | $67.22 | $66.92 | 23,487 |
| 2024-09-17 | $68.10 | $68.10 | $67.10 | $67.10 | $66.80 | 12,030 |
| 2024-09-16 | $68.05 | $68.05 | $67.17 | $67.37 | $67.07 | 13,209 |
| 2024-09-13 | $66.45 | $68.03 | $65.99 | $68.03 | $67.72 | 27,023 |
| 2024-09-12 | $66.05 | $66.30 | $65.60 | $65.90 | $65.60 | 42,737 |
| 2024-09-11 | $65.91 | $66.64 | $65.68 | $66.13 | $65.83 | 28,443 |
| 2024-09-10 | $66.45 | $66.45 | $65.95 | $66.13 | $65.83 | 14,783 |
| 2024-09-09 | $66.47 | $66.85 | $66.11 | $66.13 | $65.83 | 9,052 |
| 2024-09-06 | $66.60 | $66.78 | $66.00 | $66.22 | $66.22 | 15,949 |
| 2024-09-05 | $66.33 | $66.80 | $66.30 | $66.33 | $66.33 | 12,058 |
| 2024-09-04 | $66.90 | $67.12 | $66.57 | $66.76 | $66.76 | 5,520 |
| 2024-09-03 | $67.50 | $67.80 | $66.75 | $66.75 | $66.75 | 13,143 |
| 2024-08-30 | $67.82 | $68.26 | $67.48 | $67.99 | $67.99 | 4,438 |
| 2024-08-29 | $67.63 | $68.51 | $67.63 | $67.92 | $67.92 | 7,611 |
| 2024-08-28 | $68.15 | $68.58 | $67.78 | $68.26 | $68.26 | 7,081 |
| 2024-08-27 | $67.43 | $69.00 | $67.43 | $67.97 | $67.97 | 8,636 |
| 2024-08-26 | $69.05 | $69.05 | $67.90 | $68.32 | $68.32 | 7,574 |
| 2024-08-23 | $68.31 | $69.30 | $68.31 | $68.57 | $68.57 | 9,547 |
| 2024-08-22 | $68.43 | $68.43 | $67.56 | $67.56 | $67.56 | 4,356 |
| 2024-08-21 | $67.83 | $67.94 | $67.22 | $67.37 | $67.37 | 6,435 |
| 2024-08-20 | $68.29 | $68.29 | $66.79 | $67.17 | $67.17 | 10,026 |
| 2024-08-19 | $66.60 | $69.01 | $66.60 | $67.87 | $67.87 | 10,146 |
| 2024-08-16 | $68.63 | $69.05 | $67.31 | $68.29 | $68.29 | 19,494 |
| 2024-08-15 | $66.44 | $69.09 | $66.44 | $68.28 | $68.28 | 26,882 |
| 2024-08-14 | $67.16 | $67.16 | $66.01 | $66.09 | $66.09 | 10,273 |
| 2024-08-13 | $67.29 | $67.75 | $66.51 | $66.93 | $66.93 | 10,506 |
| 2024-08-12 | $66.70 | $67.63 | $66.50 | $66.50 | $66.50 | 10,809 |
| 2024-08-09 | $66.68 | $67.02 | $66.49 | $66.64 | $66.64 | 8,474 |
| 2024-08-08 | $66.82 | $67.80 | $66.65 | $66.96 | $66.96 | 13,244 |
| 2024-08-07 | $66.38 | $66.72 | $65.63 | $65.98 | $65.98 | 29,400 |
| 2024-08-06 | $66.02 | $67.17 | $66.00 | $66.00 | $66.00 | 6,617 |
| 2024-08-05 | $66.04 | $67.05 | $65.75 | $65.81 | $65.81 | 35,286 |
| 2024-08-02 | $67.10 | $68.29 | $67.00 | $67.46 | $67.46 | 10,968 |
| 2024-08-01 | $69.24 | $69.49 | $67.83 | $68.17 | $68.17 | 17,142 |
| 2024-07-31 | $69.69 | $71.96 | $69.46 | $69.60 | $69.60 | 68,069 |
| 2024-07-30 | $69.50 | $71.16 | $69.49 | $69.64 | $69.64 | 21,737 |
| 2024-07-29 | $69.16 | $69.44 | $67.39 | $68.77 | $68.77 | 28,443 |
| 2024-07-26 | $71.74 | $71.80 | $69.01 | $69.48 | $69.48 | 34,749 |
| 2024-07-25 | $74.51 | $75.35 | $70.29 | $70.46 | $70.46 | 30,006 |
| 2024-07-24 | $74.57 | $77.33 | $74.50 | $75.03 | $75.03 | 14,423 |
| 2024-07-23 | $72.01 | $75.12 | $72.01 | $75.08 | $75.08 | 17,422 |
| 2024-07-22 | $69.72 | $72.65 | $69.70 | $72.58 | $72.58 | 15,955 |
| 2024-07-19 | $71.02 | $71.02 | $69.91 | $69.91 | $69.91 | 7,677 |
| 2024-07-18 | $73.21 | $73.21 | $71.00 | $71.00 | $71.00 | 8,002 |
| 2024-07-17 | $72.00 | $74.01 | $72.00 | $72.69 | $72.69 | 17,179 |
| 2024-07-16 | $69.37 | $72.30 | $69.37 | $71.96 | $71.96 | 14,998 |
| 2024-07-15 | $70.06 | $70.06 | $68.46 | $68.88 | $68.88 | 17,995 |
| 2024-07-12 | $69.39 | $69.89 | $68.25 | $68.63 | $68.63 | 13,630 |
| 2024-07-11 | $68.05 | $70.05 | $68.05 | $69.36 | $69.36 | 14,825 |
| 2024-07-10 | $66.25 | $67.35 | $66.10 | $67.35 | $67.35 | 8,398 |
| 2024-07-09 | $66.52 | $66.57 | $65.82 | $66.10 | $66.10 | 12,499 |
| 2024-07-08 | $66.19 | $66.45 | $65.98 | $66.31 | $66.31 | 8,773 |
| 2024-07-05 | $66.12 | $66.72 | $65.62 | $65.79 | $65.79 | 24,301 |
| 2024-07-03 | $66.38 | $66.50 | $65.86 | $66.38 | $66.38 | 8,962 |
| 2024-07-02 | $66.34 | $66.40 | $66.08 | $66.10 | $66.10 | 16,905 |
| 2024-07-01 | $66.63 | $67.02 | $66.40 | $66.59 | $66.59 | 14,076 |
| 2024-06-28 | $67.51 | $67.56 | $66.38 | $66.81 | $66.81 | 144,146 |
| 2024-06-27 | $66.90 | $67.73 | $66.85 | $66.85 | $66.85 | 14,250 |
| 2024-06-26 | $67.20 | $67.85 | $66.42 | $67.18 | $67.18 | 12,078 |
| 2024-06-25 | $67.41 | $67.59 | $66.39 | $67.05 | $67.05 | 22,795 |
| 2024-06-24 | $67.40 | $67.40 | $66.30 | $66.57 | $66.57 | 22,758 |
| 2024-06-21 | $66.95 | $67.33 | $66.52 | $66.91 | $66.91 | 25,739 |
| 2024-06-20 | $66.59 | $67.12 | $66.51 | $67.03 | $67.03 | 9,943 |
| 2024-06-18 | $67.24 | $67.30 | $66.41 | $66.41 | $66.41 | 13,853 |
| 2024-06-17 | $66.76 | $67.23 | $66.75 | $66.78 | $66.78 | 11,078 |
| 2024-06-14 | $66.72 | $67.14 | $66.70 | $66.78 | $66.78 | 11,125 |
| 2024-06-13 | $67.05 | $67.60 | $66.50 | $67.36 | $67.06 | 20,254 |
| 2024-06-12 | $67.76 | $68.05 | $66.77 | $66.88 | $66.58 | 18,402 |
| 2024-06-11 | $67.97 | $67.98 | $66.80 | $67.56 | $67.26 | 8,081 |
| 2024-06-10 | $67.59 | $67.82 | $67.34 | $67.49 | $67.19 | 10,993 |
| 2024-06-07 | $67.00 | $67.67 | $67.00 | $67.39 | $67.39 | 18,098 |
| 2024-06-06 | $67.40 | $67.49 | $67.32 | $67.32 | $67.32 | 5,289 |
| 2024-06-05 | $68.49 | $70.94 | $66.99 | $67.33 | $67.33 | 9,107 |
| 2024-06-04 | $69.09 | $69.20 | $67.58 | $68.42 | $68.42 | 11,771 |
| 2024-06-03 | $69.22 | $70.34 | $68.85 | $69.60 | $69.60 | 14,354 |
| 2024-05-31 | $67.87 | $68.34 | $67.46 | $68.29 | $68.29 | 8,988 |
| 2024-05-30 | $67.83 | $67.88 | $66.90 | $67.12 | $67.12 | 13,387 |
| 2024-05-29 | $69.29 | $69.29 | $67.73 | $68.00 | $68.00 | 15,938 |
| 2024-05-28 | $66.70 | $69.81 | $66.63 | $68.85 | $68.85 | 26,046 |
| 2024-05-24 | $67.12 | $67.12 | $66.17 | $67.01 | $67.01 | 16,861 |
| 2024-05-23 | $66.93 | $67.63 | $66.59 | $67.07 | $67.07 | 49,850 |
| 2024-05-22 | $69.27 | $69.27 | $67.01 | $67.31 | $67.31 | 45,704 |
| 2024-05-21 | $68.25 | $68.73 | $67.34 | $68.73 | $68.73 | 17,289 |
| 2024-05-20 | $69.51 | $69.81 | $68.60 | $68.88 | $68.88 | 9,414 |
| 2024-05-17 | $70.64 | $70.75 | $69.22 | $69.72 | $69.72 | 8,828 |
| 2024-05-16 | $68.92 | $70.53 | $68.92 | $70.45 | $70.45 | 13,732 |
| 2024-05-15 | $68.49 | $69.78 | $68.27 | $69.24 | $69.24 | 31,026 |
| 2024-05-14 | $69.15 | $69.15 | $67.48 | $68.48 | $68.48 | 16,862 |
| 2024-05-13 | $69.62 | $69.75 | $68.47 | $68.47 | $68.47 | 18,121 |
| 2024-05-10 | $69.09 | $69.09 | $68.35 | $68.74 | $68.74 | 12,259 |
| 2024-05-09 | $69.31 | $69.45 | $68.57 | $69.45 | $69.45 | 14,521 |
| 2024-05-08 | $69.47 | $69.49 | $68.58 | $68.99 | $68.99 | 14,670 |
| 2024-05-07 | $70.01 | $70.81 | $69.47 | $69.47 | $69.47 | 21,897 |
| 2024-05-06 | $67.57 | $69.73 | $67.57 | $69.39 | $69.39 | 25,690 |
| 2024-05-03 | $67.95 | $68.57 | $67.08 | $67.92 | $67.92 | 10,020 |
| 2024-05-02 | $68.20 | $68.20 | $67.29 | $67.29 | $67.29 | 14,593 |
| 2024-05-01 | $66.59 | $68.71 | $66.59 | $67.87 | $67.87 | 12,800 |
| 2024-04-30 | $65.92 | $66.36 | $65.92 | $66.20 | $66.20 | 23,834 |
| 2024-04-29 | $66.35 | $66.82 | $66.15 | $66.30 | $66.30 | 18,712 |
| 2024-04-26 | $66.29 | $67.13 | $65.91 | $65.92 | $65.92 | 22,564 |
| 2024-04-25 | $66.21 | $67.12 | $66.01 | $66.29 | $66.29 | 24,010 |
| 2024-04-24 | $67.56 | $67.93 | $66.17 | $67.16 | $67.16 | 25,241 |
| 2024-04-23 | $67.99 | $68.71 | $67.46 | $67.56 | $67.56 | 16,812 |
| 2024-04-22 | $68.53 | $69.27 | $68.13 | $68.13 | $68.13 | 12,747 |
| 2024-04-19 | $66.90 | $68.72 | $66.90 | $68.58 | $68.58 | 42,931 |
| 2024-04-18 | $67.50 | $67.56 | $66.94 | $67.23 | $67.23 | 38,833 |
| 2024-04-17 | $68.02 | $68.51 | $67.51 | $67.62 | $67.62 | 42,745 |
| 2024-04-16 | $68.01 | $68.66 | $68.01 | $68.12 | $68.12 | 27,480 |
| 2024-04-15 | $69.20 | $69.20 | $68.27 | $68.34 | $68.34 | 40,402 |
| 2024-04-12 | $69.79 | $69.79 | $68.37 | $68.66 | $68.66 | 30,970 |
| 2024-04-11 | $70.15 | $71.29 | $70.06 | $70.16 | $70.16 | 22,521 |
| 2024-04-10 | $70.32 | $71.21 | $69.31 | $70.13 | $70.13 | 33,702 |
| 2024-04-09 | $69.93 | $71.55 | $69.76 | $70.99 | $70.99 | 16,847 |
| 2024-04-08 | $69.60 | $70.39 | $69.16 | $70.00 | $70.00 | 19,210 |
| 2024-04-05 | $68.36 | $69.18 | $68.36 | $69.06 | $69.06 | 20,963 |
| 2024-04-04 | $68.77 | $69.72 | $68.25 | $68.55 | $68.55 | 17,832 |
| 2024-04-03 | $69.07 | $69.96 | $68.63 | $68.65 | $68.65 | 11,739 |
| 2024-04-02 | $70.75 | $70.75 | $69.38 | $69.38 | $69.38 | 22,612 |
| 2024-04-01 | $71.11 | $71.11 | $70.36 | $70.73 | $70.73 | 19,303 |
| 2024-03-28 | $70.26 | $71.35 | $69.95 | $71.11 | $71.11 | 54,813 |
| 2024-03-27 | $68.35 | $70.18 | $68.35 | $70.18 | $70.18 | 31,829 |
| 2024-03-26 | $69.86 | $69.86 | $68.00 | $68.14 | $68.14 | 51,197 |
| 2024-03-25 | $68.95 | $70.47 | $68.62 | $69.35 | $69.35 | 49,201 |
| 2024-03-22 | $68.00 | $69.38 | $68.00 | $68.57 | $68.57 | 80,679 |
| 2024-03-21 | $70.51 | $70.62 | $68.45 | $68.53 | $68.53 | 35,252 |
| 2024-03-20 | $68.53 | $70.12 | $68.01 | $70.10 | $70.10 | 36,824 |
| 2024-03-19 | $68.23 | $69.14 | $68.16 | $68.89 | $68.89 | 28,142 |
| 2024-03-18 | $68.96 | $70.50 | $68.60 | $68.64 | $68.64 | 33,835 |
| 2024-03-15 | $69.05 | $70.00 | $68.94 | $69.27 | $69.27 | 41,056 |
| 2024-03-14 | $70.20 | $70.49 | $69.40 | $69.63 | $69.63 | 25,021 |
| 2024-03-13 | $71.89 | $72.02 | $69.92 | $70.24 | $69.94 | 18,514 |
| 2024-03-12 | $69.45 | $71.45 | $69.45 | $71.45 | $71.45 | 55,163 |
| 2024-03-11 | $69.69 | $70.10 | $69.00 | $69.80 | $69.80 | 49,213 |
| 2024-03-08 | $69.71 | $70.25 | $69.14 | $69.31 | $69.31 | 24,014 |
| 2024-03-07 | $69.23 | $70.38 | $69.23 | $69.80 | $69.80 | 17,968 |
| 2024-03-06 | $70.40 | $70.62 | $69.31 | $69.31 | $69.31 | 24,687 |
| 2024-03-05 | $71.59 | $71.99 | $70.17 | $70.32 | $70.32 | 25,850 |
| 2024-03-04 | $70.00 | $71.29 | $69.42 | $71.28 | $71.28 | 57,287 |
| 2024-03-01 | $70.65 | $70.65 | $69.00 | $69.67 | $69.67 | 31,197 |
| 2024-02-29 | $70.30 | $70.50 | $69.78 | $70.18 | $70.18 | 35,008 |
| 2024-02-28 | $70.08 | $70.40 | $69.41 | $69.90 | $69.90 | 41,284 |
| 2024-02-27 | $70.61 | $70.61 | $70.03 | $70.12 | $70.12 | 23,713 |
| 2024-02-26 | $70.38 | $70.55 | $70.04 | $70.50 | $70.50 | 30,821 |
| 2024-02-23 | $71.01 | $71.31 | $70.26 | $70.55 | $70.55 | 104,946 |
| 2024-02-22 | $72.06 | $72.06 | $70.30 | $71.67 | $71.67 | 36,840 |
| 2024-02-21 | $72.70 | $72.73 | $71.31 | $71.55 | $71.55 | 38,616 |
| 2024-02-20 | $72.45 | $73.12 | $72.00 | $72.76 | $72.76 | 4,537 |
| 2024-02-16 | $73.05 | $73.73 | $71.02 | $72.40 | $72.40 | 12,600 |
| 2024-02-15 | $72.20 | $74.19 | $70.83 | $73.10 | $73.10 | 32,386 |
| 2024-02-14 | $71.50 | $72.51 | $71.03 | $71.28 | $71.28 | 37,886 |
| 2024-02-13 | $73.38 | $74.65 | $69.90 | $71.28 | $71.28 | 27,460 |
| 2024-02-12 | $73.79 | $76.01 | $73.79 | $75.00 | $75.00 | 19,579 |
| 2024-02-09 | $74.00 | $76.26 | $72.90 | $73.38 | $73.38 | 34,290 |
| 2024-02-08 | $73.33 | $75.00 | $73.33 | $74.18 | $74.18 | 22,287 |
| 2024-02-07 | $76.10 | $76.10 | $73.25 | $73.93 | $73.93 | 30,690 |
| 2024-02-06 | $75.96 | $75.96 | $72.60 | $74.94 | $74.94 | 50,022 |
| 2024-02-05 | $76.40 | $80.46 | $74.01 | $74.16 | $74.16 | 14,060 |
| 2024-02-02 | $78.45 | $78.95 | $76.25 | $76.98 | $76.98 | 20,867 |
| 2024-02-01 | $79.21 | $79.41 | $78.05 | $78.45 | $78.45 | 9,224 |
| 2024-01-31 | $80.22 | $82.69 | $79.20 | $79.21 | $79.21 | 13,225 |
| 2024-01-30 | $82.31 | $82.31 | $80.22 | $80.40 | $80.40 | 10,047 |
| 2024-01-29 | $82.00 | $83.05 | $82.00 | $82.75 | $82.75 | 9,512 |
| 2024-01-26 | $82.91 | $83.99 | $82.00 | $83.87 | $83.87 | 8,488 |
| 2024-01-25 | $81.63 | $82.47 | $81.07 | $82.47 | $82.47 | 4,942 |
| 2024-01-24 | $82.19 | $83.00 | $80.70 | $81.18 | $81.18 | 8,842 |
| 2024-01-23 | $84.10 | $84.10 | $82.07 | $82.19 | $82.19 | 5,261 |
| 2024-01-22 | $82.22 | $83.98 | $81.50 | $83.89 | $83.89 | 8,075 |
| 2024-01-19 | $81.03 | $81.80 | $80.71 | $81.80 | $81.80 | 8,215 |
| 2024-01-18 | $81.23 | $81.90 | $80.13 | $80.70 | $80.70 | 7,746 |
| 2024-01-17 | $82.70 | $84.21 | $81.06 | $81.21 | $81.21 | 11,787 |
| 2024-01-16 | $82.65 | $82.81 | $81.54 | $82.61 | $82.61 | 5,543 |
| 2024-01-12 | $84.95 | $84.95 | $82.64 | $83.00 | $83.00 | 9,875 |
| 2024-01-11 | $84.70 | $84.99 | $83.51 | $83.51 | $83.51 | 12,441 |
| 2024-01-10 | $83.04 | $85.76 | $80.85 | $84.23 | $84.23 | 18,367 |
| 2024-01-09 | $81.64 | $84.44 | $81.64 | $83.54 | $83.54 | 17,049 |
| 2024-01-08 | $81.44 | $83.11 | $81.25 | $81.86 | $81.86 | 10,560 |
| 2024-01-05 | $80.43 | $80.92 | $80.43 | $80.87 | $80.87 | 17,838 |
| 2024-01-04 | $82.54 | $82.54 | $80.45 | $80.65 | $80.65 | 14,076 |
| 2024-01-03 | $83.64 | $85.07 | $81.96 | $82.17 | $82.17 | 11,246 |
| 2024-01-02 | $84.34 | $85.03 | $83.11 | $83.48 | $83.48 | 13,538 |
| 2023-12-29 | $86.27 | $86.27 | $84.22 | $84.22 | $84.22 | 6,984 |
| 2023-12-28 | $85.85 | $86.82 | $84.86 | $85.92 | $85.92 | 7,524 |
| 2023-12-27 | $85.79 | $87.00 | $85.60 | $86.20 | $86.20 | 13,688 |
| 2023-12-26 | $85.07 | $85.84 | $84.51 | $85.84 | $85.84 | 5,380 |
| 2023-12-22 | $84.45 | $86.56 | $81.36 | $85.27 | $85.27 | 19,293 |
| 2023-12-21 | $85.26 | $85.36 | $82.40 | $84.45 | $84.45 | 6,944 |
| 2023-12-20 | $83.09 | $85.59 | $82.72 | $84.58 | $84.58 | 12,012 |
| 2023-12-19 | $83.31 | $83.93 | $81.11 | $83.60 | $83.60 | 8,282 |
| 2023-12-18 | $82.25 | $84.32 | $81.01 | $82.89 | $82.89 | 17,703 |
| 2023-12-15 | $84.60 | $84.60 | $81.50 | $81.50 | $81.50 | 26,677 |
| 2023-12-14 | $85.73 | $85.73 | $82.55 | $84.33 | $84.33 | 11,320 |
| 2023-12-13 | $81.88 | $85.06 | $80.51 | $85.06 | $84.76 | 22,051 |
| 2023-12-12 | $82.26 | $82.26 | $80.21 | $81.15 | $80.86 | 9,601 |
| 2023-12-11 | $82.16 | $82.16 | $80.45 | $81.91 | $81.62 | 8,571 |
| 2023-12-08 | $82.00 | $82.66 | $80.33 | $80.51 | $80.51 | 11,292 |
| 2023-12-07 | $81.57 | $82.34 | $81.56 | $82.00 | $82.00 | 12,964 |
| 2023-12-06 | $82.05 | $82.86 | $78.57 | $81.56 | $81.56 | 15,756 |
| 2023-12-05 | $84.50 | $84.50 | $81.73 | $81.73 | $81.73 | 7,423 |
| 2023-12-04 | $84.54 | $86.17 | $84.03 | $84.19 | $84.19 | 8,442 |
| 2023-12-01 | $84.68 | $86.07 | $84.35 | $84.96 | $84.96 | 11,106 |
| 2023-11-30 | $85.00 | $87.21 | $84.00 | $84.30 | $84.30 | 12,214 |
| 2023-11-29 | $82.15 | $84.99 | $82.04 | $84.99 | $84.99 | 8,312 |
| 2023-11-28 | $83.91 | $83.91 | $82.12 | $82.16 | $82.16 | 16,577 |
| 2023-11-27 | $82.95 | $83.76 | $82.75 | $83.62 | $83.62 | 7,694 |
| 2023-11-24 | $82.65 | $83.01 | $82.21 | $82.87 | $82.87 | 5,131 |
| 2023-11-22 | $83.35 | $83.62 | $82.45 | $82.45 | $82.45 | 9,929 |
| 2023-11-21 | $84.39 | $84.72 | $83.33 | $83.35 | $83.35 | 3,902 |
| 2023-11-20 | $83.22 | $85.42 | $83.17 | $83.93 | $83.93 | 14,131 |
| 2023-11-17 | $85.82 | $85.88 | $83.20 | $84.00 | $84.00 | 10,229 |
| 2023-11-16 | $85.10 | $87.18 | $84.08 | $84.95 | $84.95 | 11,668 |
| 2023-11-15 | $85.18 | $87.86 | $85.18 | $85.76 | $85.76 | 9,340 |
| 2023-11-14 | $84.50 | $86.78 | $84.02 | $86.00 | $86.00 | 14,557 |
| 2023-11-13 | $79.48 | $81.97 | $78.90 | $81.43 | $81.43 | 22,822 |
| 2023-11-10 | $79.54 | $80.45 | $78.40 | $79.00 | $79.00 | 6,903 |
| 2023-11-09 | $79.54 | $80.91 | $78.71 | $79.15 | $79.15 | 14,008 |
| 2023-11-08 | $79.00 | $79.78 | $76.90 | $78.88 | $78.88 | 16,331 |
| 2023-11-07 | $79.54 | $81.99 | $77.93 | $78.32 | $78.32 | 10,659 |
| 2023-11-06 | $82.93 | $85.00 | $80.02 | $80.02 | $80.02 | 12,811 |
| 2023-11-03 | $80.00 | $81.99 | $80.00 | $80.98 | $80.98 | 7,295 |
| 2023-11-02 | $79.79 | $80.07 | $78.53 | $79.90 | $79.90 | 10,788 |
| 2023-11-01 | $80.04 | $80.04 | $78.51 | $79.18 | $79.18 | 5,550 |
| 2023-10-31 | $79.90 | $80.54 | $78.89 | $79.52 | $79.52 | 7,165 |
| 2023-10-30 | $77.84 | $79.38 | $76.01 | $78.99 | $78.99 | 7,297 |
| 2023-10-27 | $78.00 | $78.00 | $77.01 | $77.07 | $77.07 | 7,177 |
| 2023-10-26 | $78.37 | $79.26 | $75.00 | $77.77 | $77.77 | 15,771 |
| 2023-10-25 | $80.44 | $80.45 | $78.56 | $79.50 | $79.50 | 9,051 |
| 2023-10-24 | $81.20 | $81.37 | $80.52 | $80.94 | $80.94 | 5,509 |
| 2023-10-23 | $81.38 | $82.62 | $80.39 | $80.39 | $80.39 | 8,806 |
| 2023-10-20 | $83.01 | $83.01 | $80.83 | $81.22 | $81.22 | 8,756 |
| 2023-10-19 | $83.30 | $84.16 | $82.19 | $82.65 | $82.65 | 12,975 |
| 2023-10-18 | $84.10 | $84.31 | $83.08 | $83.20 | $83.20 | 7,339 |
| 2023-10-17 | $84.54 | $85.70 | $84.02 | $84.31 | $84.31 | 10,380 |
| 2023-10-16 | $84.51 | $85.25 | $84.04 | $84.35 | $84.35 | 7,369 |
| 2023-10-13 | $84.30 | $85.96 | $83.25 | $83.25 | $83.25 | 7,251 |
| 2023-10-12 | $84.51 | $85.06 | $84.27 | $84.27 | $84.27 | 9,696 |
| 2023-10-11 | $85.58 | $87.00 | $85.37 | $85.87 | $85.87 | 6,199 |
| 2023-10-10 | $86.45 | $87.99 | $86.45 | $87.05 | $87.05 | 13,183 |
| 2023-10-09 | $86.15 | $86.26 | $85.16 | $85.35 | $85.35 | 6,174 |
| 2023-10-06 | $87.00 | $87.07 | $86.55 | $86.75 | $86.75 | 6,652 |
| 2023-10-05 | $86.41 | $87.39 | $86.41 | $86.85 | $86.85 | 9,125 |
| 2023-10-04 | $86.25 | $87.08 | $85.59 | $86.75 | $86.75 | 12,247 |
| 2023-10-03 | $86.34 | $86.70 | $84.21 | $86.00 | $86.00 | 9,778 |
| 2023-10-02 | $86.28 | $86.67 | $85.25 | $85.77 | $85.77 | 12,772 |
| 2023-09-29 | $88.94 | $88.94 | $85.71 | $86.00 | $86.00 | 14,505 |
| 2023-09-28 | $89.15 | $89.15 | $87.25 | $88.15 | $88.15 | 12,557 |
| 2023-09-27 | $88.39 | $88.72 | $87.82 | $88.72 | $88.72 | 19,507 |
| 2023-09-26 | $84.99 | $88.90 | $84.88 | $87.63 | $87.63 | 30,034 |
| 2023-09-25 | $84.79 | $85.55 | $84.50 | $84.87 | $84.87 | 10,846 |
| 2023-09-22 | $84.33 | $85.15 | $83.89 | $84.28 | $84.28 | 8,141 |
| 2023-09-21 | $85.62 | $85.62 | $83.86 | $83.86 | $83.86 | 5,901 |
| 2023-09-20 | $85.39 | $85.90 | $85.00 | $85.65 | $85.65 | 10,603 |
| 2023-09-19 | $86.57 | $87.13 | $85.02 | $85.30 | $85.30 | 15,342 |
| 2023-09-18 | $83.99 | $86.40 | $83.99 | $85.65 | $85.65 | 13,854 |
| 2023-09-15 | $85.49 | $85.49 | $83.63 | $83.88 | $83.88 | 23,401 |
| 2023-09-14 | $86.22 | $86.58 | $84.50 | $85.50 | $85.50 | 8,924 |
| 2023-09-13 | $85.51 | $86.20 | $84.07 | $85.37 | $85.08 | 16,294 |
| 2023-09-12 | $87.01 | $87.96 | $86.77 | $86.80 | $86.50 | 8,297 |
| 2023-09-11 | $88.61 | $89.82 | $87.05 | $87.05 | $86.75 | 13,586 |
| 2023-09-08 | $87.66 | $88.58 | $87.66 | $87.86 | $87.86 | 10,395 |
| 2023-09-07 | $88.70 | $89.46 | $87.42 | $87.42 | $87.42 | 22,505 |
| 2023-09-06 | $89.68 | $89.68 | $88.03 | $89.00 | $89.00 | 12,014 |
| 2023-09-05 | $90.45 | $91.34 | $89.50 | $89.50 | $89.50 | 13,505 |
| 2023-09-01 | $92.36 | $92.51 | $90.60 | $90.60 | $90.60 | 19,173 |
| 2023-08-31 | $93.43 | $93.54 | $91.52 | $91.60 | $91.60 | 21,028 |
| 2023-08-30 | $92.20 | $93.93 | $92.20 | $92.75 | $92.75 | 13,424 |
| 2023-08-29 | $92.39 | $93.20 | $92.39 | $92.80 | $92.80 | 13,000 |
| 2023-08-28 | $93.34 | $93.34 | $92.30 | $92.41 | $92.41 | 12,676 |
| 2023-08-25 | $93.00 | $93.00 | $91.80 | $92.40 | $92.40 | 6,177 |
| 2023-08-24 | $92.81 | $92.88 | $92.22 | $92.70 | $92.70 | 7,852 |
| 2023-08-23 | $92.50 | $93.00 | $92.00 | $93.00 | $93.00 | 9,397 |
| 2023-08-22 | $92.50 | $92.50 | $90.86 | $92.13 | $92.13 | 10,222 |
| 2023-08-21 | $92.54 | $93.34 | $91.71 | $91.80 | $91.80 | 9,307 |
| 2023-08-18 | $92.30 | $92.75 | $91.90 | $92.11 | $92.11 | 5,028 |
| 2023-08-17 | $94.69 | $94.69 | $92.03 | $92.99 | $92.99 | 9,526 |
| 2023-08-16 | $95.77 | $95.77 | $94.24 | $94.39 | $94.39 | 8,202 |
| 2023-08-15 | $96.50 | $96.50 | $94.37 | $95.00 | $95.00 | 7,957 |
| 2023-08-14 | $94.53 | $96.30 | $94.53 | $96.20 | $96.20 | 9,834 |
| 2023-08-11 | $96.51 | $96.51 | $95.04 | $95.59 | $95.59 | 3,349 |
| 2023-08-10 | $95.20 | $96.82 | $94.51 | $95.65 | $95.65 | 5,402 |
| 2023-08-09 | $96.73 | $96.96 | $95.21 | $95.35 | $95.35 | 5,727 |
| 2023-08-08 | $97.60 | $97.60 | $97.11 | $97.40 | $97.40 | 3,692 |
| 2023-08-07 | $98.84 | $98.85 | $97.42 | $98.32 | $98.32 | 7,582 |
| 2023-08-04 | $97.40 | $98.83 | $96.95 | $98.00 | $98.00 | 19,852 |
| 2023-08-03 | $96.20 | $97.50 | $95.23 | $97.45 | $97.45 | 8,881 |
| 2023-08-02 | $97.85 | $98.10 | $95.75 | $96.11 | $96.11 | 12,493 |
| 2023-08-01 | $97.59 | $98.96 | $97.59 | $98.18 | $98.18 | 14,368 |
| 2023-07-31 | $95.84 | $98.91 | $95.50 | $98.33 | $98.33 | 29,570 |
| 2023-07-28 | $95.00 | $96.00 | $94.57 | $95.90 | $95.90 | 19,795 |
| 2023-07-27 | $95.99 | $97.15 | $92.90 | $94.35 | $94.35 | 47,262 |
| 2023-07-26 | $95.53 | $96.02 | $94.40 | $95.40 | $95.40 | 28,614 |
| 2023-07-25 | $94.08 | $95.62 | $94.08 | $95.34 | $95.34 | 9,967 |
| 2023-07-24 | $94.99 | $95.58 | $94.99 | $95.40 | $95.40 | 5,198 |
| 2023-07-21 | $94.95 | $96.02 | $94.90 | $95.43 | $95.43 | 9,402 |
| 2023-07-20 | $95.91 | $95.91 | $94.62 | $94.95 | $94.95 | 10,653 |
| 2023-07-19 | $98.30 | $98.50 | $95.79 | $96.08 | $96.08 | 4,873 |
| 2023-07-18 | $98.50 | $99.36 | $98.34 | $98.38 | $98.38 | 4,809 |
| 2023-07-17 | $98.86 | $99.46 | $97.69 | $99.16 | $99.16 | 12,137 |
| 2023-07-14 | $94.55 | $99.00 | $94.50 | $98.75 | $98.75 | 37,772 |
| 2023-07-13 | $95.00 | $95.00 | $94.46 | $94.74 | $94.74 | 6,974 |
| 2023-07-12 | $94.39 | $95.11 | $94.00 | $94.02 | $94.02 | 12,510 |
| 2023-07-11 | $93.75 | $93.99 | $92.45 | $93.40 | $93.40 | 11,863 |
| 2023-07-10 | $93.44 | $93.75 | $93.26 | $93.31 | $93.31 | 10,724 |
| 2023-07-07 | $93.97 | $94.49 | $93.44 | $93.44 | $93.44 | 12,620 |
| 2023-07-06 | $92.96 | $93.87 | $92.17 | $93.50 | $93.50 | 7,577 |
| 2023-07-05 | $93.00 | $94.47 | $92.60 | $93.40 | $93.40 | 14,023 |
| 2023-07-03 | $93.18 | $93.40 | $92.50 | $92.95 | $92.95 | 4,213 |
| 2023-06-30 | $93.20 | $93.60 | $92.75 | $93.20 | $93.20 | 8,825 |
| 2023-06-29 | $92.93 | $94.30 | $91.06 | $92.70 | $92.70 | 11,571 |
| 2023-06-28 | $91.60 | $94.00 | $91.60 | $92.20 | $92.20 | 9,660 |
| 2023-06-27 | $91.40 | $91.95 | $90.60 | $91.71 | $91.71 | 12,462 |
| 2023-06-26 | $88.48 | $90.50 | $87.65 | $89.99 | $89.99 | 23,412 |
| 2023-06-23 | $93.14 | $94.00 | $87.54 | $87.76 | $87.76 | 55,072 |
| 2023-06-22 | $94.00 | $94.40 | $93.47 | $93.47 | $93.47 | 3,571 |
| 2023-06-21 | $96.18 | $96.18 | $93.73 | $93.75 | $93.75 | 8,581 |
| 2023-06-20 | $94.92 | $96.60 | $93.47 | $95.03 | $95.03 | 13,842 |
| 2023-06-16 | $94.35 | $95.25 | $94.13 | $94.13 | $94.13 | 13,669 |
| 2023-06-15 | $95.70 | $97.00 | $95.08 | $95.08 | $95.08 | 5,533 |
| 2023-06-14 | $100.00 | $100.08 | $94.01 | $95.60 | $95.30 | 9,320 |
| 2023-06-13 | $99.25 | $100.59 | $96.48 | $99.95 | $99.64 | 11,212 |
| 2023-06-12 | $97.89 | $98.97 | $97.89 | $98.15 | $97.85 | 4,575 |
| 2023-06-09 | $99.55 | $99.98 | $97.12 | $97.12 | $96.82 | 7,235 |
| 2023-06-08 | $99.21 | $99.61 | $97.96 | $99.29 | $98.98 | 4,337 |
| 2023-06-07 | $96.97 | $99.75 | $95.81 | $99.74 | $99.43 | 19,364 |
| 2023-06-06 | $94.61 | $96.45 | $94.61 | $96.45 | $96.15 | 5,420 |
| 2023-06-05 | $95.00 | $96.01 | $93.26 | $93.26 | $92.97 | 13,564 |
| 2023-06-02 | $94.50 | $95.69 | $94.00 | $95.00 | $94.71 | 7,920 |
| 2023-06-01 | $94.34 | $94.34 | $93.50 | $93.92 | $93.63 | 2,983 |
| 2023-05-31 | $92.81 | $93.49 | $89.66 | $93.49 | $93.20 | 18,607 |
| 2023-05-30 | $93.73 | $94.35 | $91.66 | $93.00 | $92.71 | 11,423 |
| 2023-05-26 | $94.42 | $95.27 | $94.10 | $95.27 | $95.27 | 4,067 |
| 2023-05-25 | $92.86 | $93.99 | $92.86 | $93.49 | $93.49 | 2,792 |
| 2023-05-24 | $92.50 | $93.50 | $92.47 | $93.40 | $93.40 | 6,502 |
| 2023-05-23 | $92.72 | $93.73 | $92.50 | $92.86 | $92.86 | 5,047 |
| 2023-05-22 | $92.42 | $94.13 | $91.64 | $93.79 | $93.79 | 4,435 |
| 2023-05-19 | $94.12 | $94.25 | $92.50 | $92.74 | $92.74 | 3,959 |
| 2023-05-18 | $93.74 | $94.00 | $93.00 | $93.72 | $93.72 | 3,075 |
| 2023-05-17 | $93.79 | $94.48 | $92.75 | $94.18 | $94.18 | 7,380 |
| 2023-05-16 | $93.40 | $93.40 | $91.56 | $93.34 | $93.34 | 1,819 |
| 2023-05-15 | $90.76 | $93.89 | $90.65 | $93.89 | $93.89 | 5,487 |
| 2023-05-12 | $91.02 | $91.65 | $91.02 | $91.65 | $91.65 | 2,734 |
| 2023-05-11 | $91.74 | $94.00 | $91.54 | $91.57 | $91.57 | 3,460 |
| 2023-05-10 | $94.70 | $95.55 | $94.52 | $95.55 | $95.55 | 2,896 |
| 2023-05-09 | $93.45 | $94.93 | $93.06 | $94.93 | $94.93 | 1,788 |
| 2023-05-08 | $93.60 | $93.60 | $93.60 | $93.60 | $93.60 | 1,516 |
| 2023-05-05 | $91.90 | $94.94 | $91.90 | $93.68 | $93.68 | 4,395 |
| 2023-05-04 | $94.95 | $94.95 | $91.50 | $91.50 | $91.50 | 3,839 |
| 2023-05-03 | $94.46 | $94.93 | $93.23 | $93.23 | $93.23 | 3,525 |
| 2023-05-02 | $94.81 | $96.00 | $94.04 | $94.56 | $94.56 | 3,794 |
| 2023-05-01 | $96.94 | $96.98 | $93.03 | $95.70 | $95.70 | 4,781 |
| 2023-04-28 | $91.89 | $94.84 | $91.89 | $94.84 | $94.84 | 2,018 |
| 2023-04-27 | $95.35 | $95.35 | $92.06 | $94.50 | $94.50 | 7,082 |
| 2023-04-26 | $94.71 | $94.85 | $93.89 | $94.85 | $94.85 | 1,863 |
| 2023-04-25 | $93.12 | $94.67 | $91.00 | $94.03 | $94.03 | 9,438 |
| 2023-04-24 | $93.13 | $95.82 | $93.13 | $94.10 | $94.10 | 3,640 |
| 2023-04-21 | $95.61 | $99.00 | $93.00 | $93.00 | $93.00 | 11,138 |
| 2023-04-20 | $98.30 | $98.30 | $96.00 | $96.00 | $96.00 | 2,307 |
| 2023-04-19 | $95.36 | $96.34 | $95.00 | $95.00 | $95.00 | 1,495 |
| 2023-04-18 | $98.10 | $98.10 | $94.47 | $95.09 | $95.09 | 2,631 |
| 2023-04-17 | $96.63 | $98.50 | $96.63 | $97.38 | $97.38 | 3,618 |
| 2023-04-14 | $98.00 | $98.00 | $97.04 | $97.21 | $97.21 | 5,314 |
| 2023-04-13 | $97.00 | $98.11 | $96.50 | $97.40 | $97.40 | 15,390 |
| 2023-04-12 | $93.81 | $97.00 | $93.81 | $96.50 | $96.50 | 7,174 |
| 2023-04-11 | $92.89 | $94.02 | $90.90 | $93.60 | $93.60 | 12,282 |
| 2023-04-10 | $91.09 | $93.27 | $90.26 | $90.90 | $90.90 | 4,787 |
| 2023-04-06 | $92.15 | $92.15 | $91.85 | $91.85 | $91.85 | 2,544 |
| 2023-04-05 | $91.23 | $92.83 | $90.21 | $92.62 | $92.62 | 9,685 |
| 2023-04-04 | $93.00 | $93.00 | $91.00 | $92.85 | $92.85 | 6,581 |
| 2023-04-03 | $95.57 | $95.57 | $93.80 | $93.80 | $93.80 | 3,718 |
| 2023-03-31 | $96.90 | $96.96 | $94.77 | $94.77 | $94.77 | 6,763 |
| 2023-03-30 | $93.52 | $96.45 | $93.23 | $96.45 | $96.45 | 5,017 |
| 2023-03-29 | $91.60 | $94.43 | $91.60 | $94.40 | $94.40 | 3,433 |
| 2023-03-28 | $93.00 | $93.96 | $90.87 | $91.60 | $91.60 | 3,908 |
| 2023-03-27 | $93.00 | $93.98 | $90.61 | $92.77 | $92.77 | 2,988 |
| 2023-03-24 | $90.05 | $93.70 | $89.64 | $92.91 | $92.91 | 5,930 |
| 2023-03-23 | $90.61 | $92.03 | $90.00 | $90.32 | $90.32 | 4,389 |
| 2023-03-22 | $93.84 | $93.84 | $90.61 | $90.61 | $90.61 | 2,252 |
| 2023-03-21 | $92.39 | $93.84 | $91.52 | $93.84 | $93.84 | 5,082 |
| 2023-03-20 | $93.37 | $93.37 | $93.35 | $93.35 | $93.35 | 3,415 |
| 2023-03-17 | $94.00 | $94.72 | $92.09 | $92.50 | $92.50 | 8,706 |
| 2023-03-16 | $92.73 | $94.56 | $92.73 | $94.56 | $94.56 | 3,884 |
| 2023-03-15 | $92.63 | $92.73 | $90.51 | $91.90 | $91.61 | 8,686 |
| 2023-03-14 | $90.45 | $93.58 | $90.29 | $92.00 | $91.71 | 14,486 |
| 2023-03-13 | $87.00 | $91.94 | $87.00 | $89.00 | $88.72 | 37,061 |
| 2023-03-10 | $88.41 | $91.35 | $88.41 | $89.50 | $89.22 | 8,310 |
| 2023-03-09 | $88.50 | $91.24 | $88.50 | $90.53 | $90.25 | 12,122 |
| 2023-03-08 | $87.11 | $89.55 | $80.75 | $88.60 | $88.32 | 102,149 |
| 2023-03-07 | $92.60 | $93.60 | $84.81 | $87.90 | $87.63 | 37,658 |
| 2023-03-06 | $96.00 | $96.19 | $92.63 | $93.23 | $92.94 | 24,581 |
| 2023-03-03 | $94.41 | $96.00 | $94.39 | $96.00 | $95.70 | 3,953 |
| 2023-03-02 | $90.94 | $94.41 | $90.94 | $93.39 | $93.10 | 6,611 |
| 2023-03-01 | $91.80 | $91.91 | $90.82 | $91.41 | $91.13 | 5,203 |
| 2023-02-28 | $91.26 | $92.54 | $88.37 | $91.78 | $91.49 | 8,443 |
| 2023-02-27 | $88.32 | $91.95 | $88.32 | $91.40 | $91.12 | 8,046 |
| 2023-02-24 | $87.02 | $87.14 | $87.02 | $87.14 | $86.87 | 4,464 |
| 2023-02-23 | $89.78 | $89.78 | $89.78 | $89.78 | $89.50 | 4,406 |
| 2023-02-22 | $91.49 | $91.54 | $89.07 | $90.14 | $89.86 | 8,580 |
| 2023-02-21 | $87.88 | $92.80 | $87.88 | $91.01 | $90.73 | 6,801 |
| 2023-02-17 | $92.63 | $95.30 | $91.00 | $91.50 | $91.50 | 13,514 |
| 2023-02-16 | $90.96 | $93.58 | $89.64 | $92.20 | $92.20 | 14,906 |
| 2023-02-15 | $87.80 | $91.55 | $86.53 | $90.50 | $90.50 | 28,569 |
| 2023-02-14 | $89.31 | $89.31 | $87.52 | $87.80 | $87.80 | 7,081 |
| 2023-02-13 | $90.50 | $90.50 | $89.13 | $89.13 | $89.13 | 5,453 |
| 2023-02-10 | $90.42 | $91.19 | $89.70 | $89.82 | $89.82 | 5,301 |
| 2023-02-09 | $91.71 | $91.71 | $89.60 | $89.60 | $89.60 | 3,613 |
| 2023-02-08 | $91.11 | $91.42 | $89.83 | $91.42 | $91.42 | 6,809 |
| 2023-02-07 | $91.80 | $93.93 | $91.01 | $93.14 | $93.14 | 8,666 |
| 2023-02-06 | $88.00 | $92.32 | $88.00 | $91.80 | $91.80 | 7,432 |
| 2023-02-03 | $95.47 | $96.20 | $94.12 | $94.12 | $94.12 | 4,104 |
| 2023-02-02 | $93.16 | $96.47 | $93.16 | $96.47 | $96.47 | 5,601 |
| 2023-02-01 | $92.00 | $93.10 | $92.00 | $92.69 | $92.69 | 5,651 |
| 2023-01-31 | $90.70 | $95.84 | $90.03 | $92.13 | $92.13 | 9,053 |
| 2023-01-30 | $89.88 | $91.97 | $87.03 | $89.24 | $89.24 | 6,971 |
| 2023-01-27 | $87.99 | $91.38 | $87.00 | $89.32 | $89.32 | 7,525 |
| 2023-01-26 | $88.95 | $90.05 | $87.79 | $88.75 | $88.75 | 3,456 |
| 2023-01-25 | $89.99 | $91.58 | $89.40 | $89.40 | $89.40 | 3,053 |
| 2023-01-24 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | 3,209 |
| 2023-01-23 | $92.95 | $94.26 | $90.59 | $90.59 | $90.59 | 11,445 |
| 2023-01-20 | $92.76 | $94.48 | $90.91 | $94.30 | $94.30 | 6,949 |
| 2023-01-19 | $92.77 | $92.77 | $90.30 | $92.40 | $92.40 | 4,630 |
| 2023-01-18 | $91.90 | $93.98 | $90.06 | $91.01 | $91.01 | 18,792 |
| 2023-01-17 | $95.50 | $95.50 | $91.80 | $92.99 | $92.99 | 5,293 |
| 2023-01-13 | $89.30 | $92.50 | $86.75 | $90.11 | $90.11 | 10,646 |
| 2023-01-12 | $89.87 | $91.95 | $89.18 | $91.15 | $91.15 | 4,274 |
| 2023-01-11 | $92.74 | $92.74 | $87.13 | $89.45 | $89.45 | 3,895 |
| 2023-01-10 | $86.79 | $90.25 | $86.79 | $90.25 | $90.25 | 3,378 |
| 2023-01-09 | $97.52 | $100.58 | $84.00 | $88.16 | $88.16 | 68,448 |
| 2023-01-06 | $99.70 | $100.99 | $98.15 | $99.20 | $99.20 | 3,761 |
| 2023-01-05 | $100.13 | $100.13 | $99.70 | $99.70 | $99.70 | 1,410 |
| 2023-01-04 | $100.49 | $101.41 | $99.23 | $100.30 | $100.30 | 5,110 |
| 2023-01-03 | $101.00 | $101.00 | $96.25 | $97.76 | $97.76 | 9,209 |
| 2022-12-30 | $96.69 | $102.40 | $96.69 | $100.53 | $100.53 | 13,252 |
| 2022-12-29 | $94.63 | $96.68 | $94.60 | $96.68 | $96.68 | 4,112 |
| 2022-12-28 | $96.20 | $97.78 | $93.06 | $93.06 | $93.06 | 6,874 |
| 2022-12-27 | $94.04 | $94.78 | $93.53 | $93.53 | $93.53 | 2,840 |
| 2022-12-23 | $93.80 | $95.71 | $93.53 | $93.55 | $93.55 | 6,132 |
| 2022-12-22 | $96.40 | $96.83 | $93.27 | $95.36 | $95.36 | 3,328 |
| 2022-12-21 | $95.50 | $97.79 | $95.50 | $97.79 | $97.79 | 2,914 |
| 2022-12-20 | $93.58 | $97.85 | $93.58 | $95.00 | $95.00 | 4,655 |
| 2022-12-19 | $96.76 | $96.76 | $93.13 | $95.30 | $95.30 | 4,245 |
| 2022-12-16 | $96.50 | $99.58 | $95.42 | $99.58 | $99.58 | 15,604 |
| 2022-12-15 | $98.81 | $100.14 | $94.50 | $97.20 | $97.20 | 5,737 |
| 2022-12-14 | $98.11 | $99.58 | $95.85 | $95.85 | $95.56 | 4,730 |
| 2022-12-13 | $100.10 | $102.56 | $97.90 | $98.04 | $97.74 | 28,153 |
| 2022-12-12 | $101.89 | $103.05 | $98.34 | $99.42 | $99.12 | 11,514 |
| 2022-12-09 | $99.00 | $103.00 | $99.00 | $100.12 | $99.82 | 5,845 |
| 2022-12-08 | $99.50 | $102.00 | $99.50 | $101.55 | $101.24 | 4,871 |
| 2022-12-07 | $97.23 | $102.50 | $97.23 | $98.90 | $98.90 | 5,241 |
| 2022-12-06 | $102.45 | $109.50 | $97.25 | $97.25 | $97.25 | 27,804 |
| 2022-12-05 | $89.78 | $103.50 | $89.78 | $101.88 | $101.88 | 26,659 |
| 2022-12-02 | $88.90 | $88.90 | $88.90 | $88.90 | $88.90 | 1,249 |
| 2022-12-01 | $89.66 | $91.40 | $89.66 | $91.40 | $91.40 | 3,759 |
| 2022-11-30 | $88.55 | $89.06 | $86.81 | $89.06 | $89.06 | 3,372 |
| 2022-11-29 | $88.63 | $88.63 | $88.50 | $88.52 | $88.52 | 2,231 |
| 2022-11-28 | $89.40 | $89.40 | $86.15 | $88.42 | $88.42 | 6,160 |
| 2022-11-25 | $90.50 | $90.50 | $89.81 | $89.81 | $89.81 | 816 |
| 2022-11-23 | $92.07 | $92.91 | $91.00 | $91.71 | $91.71 | 2,322 |
| 2022-11-22 | $92.78 | $92.78 | $92.78 | $92.78 | $92.78 | 1,393 |
| 2022-11-21 | $91.40 | $91.75 | $91.40 | $91.51 | $91.51 | 2,161 |
| 2022-11-18 | $90.81 | $92.70 | $90.00 | $92.57 | $92.57 | 4,050 |
| 2022-11-17 | $89.20 | $90.00 | $89.00 | $90.00 | $90.00 | 3,099 |
| 2022-11-16 | $89.04 | $90.86 | $88.69 | $90.02 | $90.02 | 6,155 |
| 2022-11-15 | $89.93 | $91.00 | $89.90 | $90.04 | $90.04 | 3,199 |
| 2022-11-14 | $92.28 | $93.49 | $86.55 | $88.61 | $88.61 | 6,730 |
| 2022-11-11 | $92.89 | $93.78 | $91.58 | $91.98 | $91.98 | 3,528 |
| 2022-11-10 | $87.52 | $92.75 | $87.03 | $92.75 | $92.75 | 8,240 |
| 2022-11-09 | $86.51 | $86.51 | $85.32 | $85.32 | $85.32 | 3,305 |
| 2022-11-08 | $89.31 | $89.50 | $87.60 | $87.60 | $87.60 | 3,900 |
| 2022-11-07 | $89.78 | $90.33 | $89.11 | $89.31 | $89.31 | 8,200 |
| 2022-11-04 | $85.41 | $89.99 | $85.41 | $89.99 | $89.99 | 4,320 |
| 2022-11-03 | $88.00 | $89.50 | $87.31 | $87.31 | $87.31 | 2,884 |
| 2022-11-02 | $89.05 | $89.51 | $88.23 | $88.70 | $88.70 | 3,424 |
| 2022-11-01 | $89.60 | $92.87 | $89.05 | $89.64 | $89.64 | 4,522 |
| 2022-10-31 | $89.61 | $92.30 | $88.47 | $89.55 | $89.55 | 8,188 |
| 2022-10-28 | $92.70 | $95.91 | $90.54 | $90.61 | $90.61 | 17,097 |
| 2022-10-27 | $95.00 | $95.62 | $92.97 | $92.97 | $92.97 | 7,455 |
| 2022-10-26 | $96.50 | $98.00 | $95.02 | $95.02 | $95.02 | 6,619 |
| 2022-10-25 | $93.05 | $94.90 | $92.00 | $94.90 | $94.90 | 6,707 |
| 2022-10-24 | $87.50 | $92.15 | $87.50 | $91.80 | $91.80 | 9,059 |
| 2022-10-21 | $86.90 | $87.15 | $86.90 | $87.15 | $87.15 | 3,541 |
| 2022-10-20 | $87.47 | $87.50 | $85.50 | $86.39 | $86.39 | 5,384 |
| 2022-10-19 | $86.29 | $89.00 | $85.74 | $86.55 | $86.55 | 4,901 |
| 2022-10-18 | $88.00 | $88.03 | $85.60 | $86.85 | $86.85 | 5,460 |
| 2022-10-17 | $84.12 | $87.95 | $83.05 | $87.50 | $87.50 | 17,904 |
| 2022-10-14 | $83.96 | $83.96 | $83.50 | $83.50 | $83.50 | 2,986 |
| 2022-10-13 | $84.15 | $86.54 | $84.15 | $84.80 | $84.80 | 4,634 |
| 2022-10-12 | $84.48 | $84.48 | $84.48 | $84.48 | $84.48 | 1,484 |
| 2022-10-11 | $82.90 | $85.50 | $82.90 | $84.20 | $84.20 | 6,719 |
| 2022-10-10 | $81.04 | $83.98 | $80.68 | $82.60 | $82.60 | 8,512 |
| 2022-10-07 | $83.30 | $83.30 | $81.43 | $82.45 | $82.45 | 6,845 |
| 2022-10-06 | $85.98 | $85.98 | $83.01 | $83.46 | $83.46 | 3,784 |
| 2022-10-05 | $85.07 | $86.25 | $84.61 | $85.49 | $85.49 | 3,969 |
| 2022-10-04 | $86.65 | $89.00 | $86.43 | $86.77 | $86.77 | 5,474 |
| 2022-10-03 | $85.70 | $87.00 | $85.70 | $87.00 | $87.00 | 3,566 |
| 2022-09-30 | $87.00 | $87.50 | $85.31 | $85.31 | $85.31 | 5,238 |
| 2022-09-29 | $86.40 | $88.05 | $85.06 | $86.60 | $86.60 | 5,979 |
| 2022-09-28 | $85.11 | $89.00 | $85.07 | $88.50 | $88.50 | 6,940 |
| 2022-09-27 | $91.22 | $91.22 | $87.00 | $87.00 | $87.00 | 3,765 |
| 2022-09-26 | $86.00 | $86.83 | $85.95 | $86.83 | $86.83 | 5,115 |
| 2022-09-23 | $85.59 | $86.50 | $84.89 | $85.35 | $85.35 | 6,245 |
| 2022-09-22 | $86.03 | $87.01 | $86.03 | $86.86 | $86.86 | 4,030 |
| 2022-09-21 | $87.00 | $88.63 | $86.90 | $87.00 | $87.00 | 7,300 |
| 2022-09-20 | $87.00 | $87.30 | $86.60 | $87.00 | $87.00 | 3,471 |
| 2022-09-19 | $87.82 | $88.70 | $87.63 | $87.70 | $87.70 | 5,181 |
| 2022-09-16 | $87.71 | $87.71 | $85.05 | $86.50 | $86.50 | 9,668 |
| 2022-09-15 | $87.87 | $87.87 | $86.12 | $87.71 | $87.71 | 5,967 |
| 2022-09-14 | $87.66 | $88.70 | $86.42 | $87.01 | $86.72 | 3,160 |
| 2022-09-13 | $91.57 | $91.98 | $87.60 | $88.13 | $87.84 | 5,413 |
| 2022-09-12 | $93.00 | $93.90 | $90.86 | $93.49 | $93.49 | 2,245 |
| 2022-09-09 | $88.50 | $91.90 | $88.50 | $91.90 | $91.90 | 4,345 |
| 2022-09-08 | $88.29 | $91.60 | $88.29 | $89.00 | $89.00 | 2,911 |
| 2022-09-07 | $86.57 | $89.38 | $86.57 | $89.38 | $89.38 | 3,718 |
| 2022-09-06 | $89.00 | $89.00 | $85.73 | $85.73 | $85.73 | 2,960 |
| 2022-09-02 | $90.12 | $91.13 | $87.53 | $87.53 | $87.53 | 4,419 |
| 2022-09-01 | $89.04 | $90.14 | $89.04 | $90.14 | $90.14 | 2,270 |
| 2022-08-31 | $91.49 | $92.72 | $91.36 | $91.90 | $91.90 | 7,682 |
| 2022-08-30 | $89.00 | $90.00 | $89.00 | $90.00 | $90.00 | 2,531 |
| 2022-08-29 | $89.01 | $90.37 | $88.00 | $90.37 | $90.37 | 3,116 |
| 2022-08-26 | $91.01 | $91.01 | $89.13 | $89.13 | $89.13 | 2,848 |
| 2022-08-25 | $93.06 | $93.57 | $89.83 | $91.70 | $91.70 | 5,243 |
| 2022-08-24 | $92.28 | $92.28 | $91.40 | $91.40 | $91.40 | 1,713 |
| 2022-08-23 | $91.11 | $91.11 | $90.32 | $90.32 | $90.32 | 3,454 |
| 2022-08-22 | $94.87 | $94.87 | $91.10 | $91.10 | $91.10 | 4,685 |
| 2022-08-19 | $91.85 | $94.03 | $90.54 | $92.78 | $92.78 | 5,898 |
| 2022-08-18 | $92.70 | $94.98 | $91.56 | $92.90 | $92.90 | 4,492 |
| 2022-08-17 | $92.40 | $94.14 | $92.40 | $93.20 | $93.20 | 2,967 |
| 2022-08-16 | $94.00 | $95.40 | $94.00 | $94.52 | $94.52 | 3,560 |
| 2022-08-15 | $94.09 | $97.03 | $93.79 | $95.07 | $95.07 | 3,176 |
| 2022-08-12 | $93.57 | $95.56 | $90.66 | $95.26 | $95.26 | 5,583 |
| 2022-08-11 | $91.79 | $93.31 | $91.77 | $93.31 | $93.31 | 2,266 |
| 2022-08-10 | $90.45 | $91.84 | $90.45 | $91.70 | $91.70 | 3,837 |
| 2022-08-09 | $92.04 | $92.04 | $89.62 | $90.45 | $90.45 | 3,655 |
| 2022-08-08 | $91.24 | $92.31 | $89.00 | $92.19 | $92.19 | 7,296 |
| 2022-08-05 | $89.00 | $90.30 | $89.00 | $90.30 | $90.30 | 2,019 |
| 2022-08-04 | $90.50 | $91.00 | $88.90 | $89.26 | $89.26 | 4,808 |
| 2022-08-03 | $90.10 | $92.35 | $90.10 | $90.54 | $90.54 | 4,314 |
| 2022-08-02 | $89.11 | $91.10 | $89.11 | $89.75 | $89.75 | 3,698 |
| 2022-08-01 | $93.49 | $93.49 | $87.04 | $91.68 | $91.68 | 3,524 |
| 2022-07-29 | $92.91 | $92.91 | $88.82 | $91.34 | $91.34 | 7,365 |
| 2022-07-28 | $88.80 | $91.66 | $88.80 | $89.48 | $89.48 | 4,200 |
| 2022-07-27 | $86.33 | $89.52 | $86.21 | $89.00 | $89.00 | 6,647 |
| 2022-07-26 | $87.85 | $89.73 | $85.01 | $86.00 | $86.00 | 5,820 |
| 2022-07-25 | $85.60 | $88.14 | $85.60 | $85.92 | $85.92 | 5,430 |
| 2022-07-22 | $87.96 | $90.03 | $85.60 | $85.60 | $85.60 | 10,692 |
| 2022-07-21 | $83.64 | $86.17 | $83.64 | $86.00 | $86.00 | 5,912 |
| 2022-07-20 | $83.20 | $84.74 | $83.20 | $83.99 | $83.99 | 5,361 |
| 2022-07-19 | $82.00 | $84.00 | $82.00 | $84.00 | $84.00 | 5,479 |
| 2022-07-18 | $82.29 | $82.36 | $80.62 | $80.73 | $80.73 | 14,947 |
| 2022-07-15 | $82.86 | $83.64 | $81.40 | $82.66 | $82.66 | 8,324 |
| 2022-07-14 | $83.66 | $83.66 | $80.10 | $81.98 | $81.98 | 6,696 |
| 2022-07-13 | $83.00 | $84.51 | $81.54 | $81.54 | $81.54 | 4,379 |
| 2022-07-12 | $83.79 | $83.79 | $82.08 | $82.30 | $82.30 | 4,499 |
| 2022-07-11 | $83.10 | $84.59 | $83.10 | $83.33 | $83.33 | 4,206 |
| 2022-07-08 | $84.05 | $84.05 | $82.82 | $83.36 | $83.36 | 4,792 |
| 2022-07-07 | $82.93 | $85.59 | $82.93 | $84.80 | $84.80 | 5,370 |
| 2022-07-06 | $84.00 | $85.25 | $83.73 | $84.37 | $84.37 | 4,469 |
| 2022-07-05 | $84.00 | $84.50 | $84.00 | $84.48 | $84.48 | 5,997 |
| 2022-07-01 | $85.03 | $85.03 | $83.58 | $84.74 | $84.74 | 5,685 |
| 2022-06-30 | $84.88 | $86.72 | $84.23 | $85.90 | $85.90 | 8,546 |
| 2022-06-29 | $87.56 | $87.56 | $84.64 | $85.69 | $85.69 | 7,755 |
| 2022-06-28 | $88.43 | $88.43 | $87.21 | $87.22 | $87.22 | 3,621 |
| 2022-06-27 | $87.64 | $89.88 | $86.97 | $88.98 | $88.98 | 7,329 |
| 2022-06-24 | $83.52 | $87.50 | $83.52 | $86.97 | $86.97 | 72,155 |
| 2022-06-23 | $84.69 | $86.36 | $82.34 | $84.90 | $84.90 | 10,375 |
| 2022-06-22 | $82.64 | $85.00 | $80.31 | $84.46 | $84.46 | 13,576 |
| 2022-06-21 | $84.17 | $84.45 | $82.71 | $83.38 | $83.38 | 9,497 |
| 2022-06-17 | $84.60 | $87.30 | $83.65 | $83.65 | $83.65 | 15,890 |
| 2022-06-16 | $82.50 | $84.86 | $82.23 | $84.60 | $84.60 | 20,056 |
| 2022-06-15 | $83.21 | $84.22 | $81.61 | $83.50 | $83.21 | 8,941 |
| 2022-06-14 | $81.84 | $82.70 | $81.00 | $82.70 | $82.42 | 16,739 |
| 2022-06-13 | $81.98 | $83.00 | $81.20 | $81.49 | $81.21 | 22,183 |
| 2022-06-10 | $83.20 | $83.22 | $82.19 | $82.23 | $81.95 | 14,156 |
| 2022-06-09 | $83.83 | $83.93 | $83.20 | $83.20 | $82.92 | 7,358 |
| 2022-06-08 | $83.63 | $85.03 | $83.33 | $83.40 | $83.12 | 7,442 |
| 2022-06-07 | $84.02 | $84.79 | $84.02 | $84.12 | $83.83 | 5,070 |
| 2022-06-06 | $85.07 | $85.71 | $84.52 | $84.52 | $84.23 | 5,250 |
| 2022-06-03 | $85.39 | $86.09 | $84.48 | $85.00 | $84.71 | 5,841 |
| 2022-06-02 | $84.40 | $86.63 | $84.40 | $86.40 | $86.10 | 7,480 |
| 2022-06-01 | $84.93 | $86.38 | $84.60 | $85.08 | $84.79 | 6,368 |
| 2022-05-31 | $84.82 | $87.28 | $84.48 | $86.14 | $85.85 | 11,857 |
| 2022-05-27 | $83.42 | $85.04 | $83.42 | $84.90 | $84.61 | 10,528 |
| 2022-05-26 | $83.25 | $83.98 | $82.85 | $83.24 | $82.96 | 8,892 |
| 2022-05-25 | $82.75 | $83.81 | $82.75 | $83.25 | $82.97 | 5,788 |
| 2022-05-24 | $83.00 | $83.26 | $82.87 | $83.26 | $82.98 | 4,031 |
| 2022-05-23 | $83.89 | $84.77 | $82.35 | $83.85 | $83.56 | 6,824 |
| 2022-05-20 | $83.50 | $83.95 | $83.00 | $83.60 | $83.31 | 6,756 |
| 2022-05-19 | $83.23 | $84.38 | $82.80 | $83.21 | $82.93 | 10,219 |
| 2022-05-18 | $84.02 | $86.27 | $82.70 | $83.18 | $82.90 | 16,571 |
| 2022-05-17 | $84.46 | $86.47 | $84.12 | $84.79 | $84.50 | 10,572 |
| 2022-05-16 | $85.55 | $85.55 | $84.16 | $84.19 | $83.90 | 6,494 |
| 2022-05-13 | $84.30 | $84.30 | $83.29 | $83.89 | $83.60 | 7,203 |
| 2022-05-12 | $84.90 | $84.90 | $83.00 | $84.00 | $83.71 | 5,587 |
| 2022-05-11 | $84.73 | $86.59 | $84.55 | $85.05 | $84.76 | 6,915 |
| 2022-05-10 | $83.35 | $84.98 | $83.22 | $84.60 | $84.31 | 14,059 |
| 2022-05-09 | $84.50 | $84.50 | $82.35 | $83.02 | $82.74 | 11,235 |
| 2022-05-06 | $83.00 | $83.77 | $83.00 | $83.45 | $83.16 | 11,525 |
| 2022-05-05 | $83.65 | $84.40 | $82.64 | $83.84 | $83.55 | 14,992 |
| 2022-05-04 | $83.41 | $84.59 | $82.90 | $84.15 | $83.86 | 14,305 |
| 2022-05-03 | $83.90 | $84.49 | $83.46 | $83.70 | $83.41 | 7,500 |
| 2022-05-02 | $84.22 | $85.03 | $83.40 | $83.77 | $83.48 | 10,788 |
| 2022-04-29 | $86.12 | $86.30 | $83.71 | $84.59 | $84.30 | 24,221 |
| 2022-04-28 | $86.40 | $87.60 | $85.80 | $86.16 | $85.87 | 13,059 |
| 2022-04-27 | $86.00 | $88.42 | $86.00 | $86.25 | $85.96 | 12,307 |
| 2022-04-26 | $87.70 | $88.34 | $86.04 | $86.20 | $85.91 | 6,866 |
| 2022-04-25 | $88.42 | $88.81 | $86.17 | $87.29 | $86.99 | 8,482 |
| 2022-04-22 | $88.52 | $91.99 | $88.52 | $89.00 | $88.70 | 11,888 |
| 2022-04-21 | $88.80 | $91.99 | $87.90 | $88.60 | $88.30 | 15,131 |
| 2022-04-20 | $88.15 | $89.29 | $87.82 | $89.09 | $88.79 | 6,022 |
| 2022-04-19 | $87.66 | $89.25 | $86.86 | $87.46 | $87.16 | 6,081 |
| 2022-04-18 | $88.70 | $88.90 | $86.66 | $87.65 | $87.35 | 8,183 |
| 2022-04-14 | $87.11 | $90.00 | $86.54 | $88.84 | $88.54 | 19,706 |
| 2022-04-13 | $85.86 | $86.79 | $85.71 | $86.70 | $86.40 | 7,734 |
| 2022-04-12 | $87.33 | $87.33 | $85.76 | $85.76 | $85.47 | 7,039 |
| 2022-04-11 | $86.03 | $88.05 | $85.95 | $86.55 | $86.25 | 12,954 |
| 2022-04-08 | $87.40 | $88.28 | $86.26 | $86.71 | $86.41 | 10,181 |
| 2022-04-07 | $87.01 | $87.88 | $86.94 | $87.50 | $87.20 | 6,409 |
| 2022-04-06 | $86.00 | $88.37 | $85.80 | $86.64 | $86.34 | 17,459 |
| 2022-04-05 | $89.25 | $89.60 | $86.93 | $87.01 | $86.71 | 10,870 |
| 2022-04-04 | $90.67 | $90.77 | $88.60 | $89.50 | $89.19 | 11,664 |
| 2022-04-01 | $91.77 | $91.77 | $89.50 | $90.28 | $89.97 | 12,832 |
| 2022-03-31 | $88.89 | $90.90 | $88.89 | $89.86 | $89.55 | 19,908 |
| 2022-03-30 | $92.59 | $92.59 | $89.00 | $89.00 | $88.70 | 7,905 |
| 2022-03-29 | $92.00 | $92.01 | $90.09 | $90.09 | $89.78 | 10,371 |
| 2022-03-28 | $90.99 | $91.60 | $90.39 | $91.60 | $91.29 | 5,326 |
| 2022-03-25 | $92.13 | $92.30 | $90.45 | $90.51 | $90.20 | 14,738 |
| 2022-03-24 | $88.00 | $92.00 | $88.00 | $91.58 | $91.27 | 15,337 |
| 2022-03-23 | $88.61 | $89.91 | $88.38 | $88.48 | $88.18 | 14,226 |
| 2022-03-22 | $89.09 | $91.48 | $89.00 | $89.70 | $89.39 | 22,352 |
| 2022-03-21 | $89.22 | $90.74 | $87.64 | $88.13 | $87.83 | 17,014 |
| 2022-03-18 | $87.89 | $90.25 | $86.95 | $89.22 | $88.92 | 29,718 |
| 2022-03-17 | $88.64 | $89.15 | $87.83 | $88.94 | $88.64 | 13,052 |
| 2022-03-16 | $88.00 | $88.65 | $86.47 | $87.65 | $87.07 | 16,423 |
| 2022-03-15 | $88.66 | $89.01 | $86.03 | $87.05 | $86.47 | 7,041 |
| 2022-03-14 | $86.87 | $89.00 | $86.87 | $87.31 | $86.73 | 12,188 |
| 2022-03-11 | $89.48 | $89.48 | $86.62 | $87.55 | $86.97 | 19,434 |
| 2022-03-10 | $88.27 | $89.37 | $87.50 | $88.39 | $87.80 | 11,345 |
| 2022-03-09 | $87.44 | $91.19 | $85.97 | $89.70 | $89.10 | 20,126 |
| 2022-03-08 | $87.12 | $88.54 | $86.00 | $86.04 | $85.47 | 36,088 |
| 2022-03-07 | $89.60 | $90.50 | $87.47 | $87.47 | $86.89 | 9,025 |
| 2022-03-04 | $88.63 | $90.86 | $88.02 | $89.59 | $88.99 | 17,874 |
| 2022-03-03 | $88.22 | $89.44 | $87.01 | $88.52 | $87.93 | 11,650 |
| 2022-03-02 | $87.01 | $87.87 | $85.46 | $87.74 | $87.16 | 21,577 |
| 2022-03-01 | $90.95 | $91.00 | $85.89 | $86.18 | $85.61 | 23,378 |
| 2022-02-28 | $93.00 | $93.71 | $90.01 | $90.01 | $89.41 | 24,422 |
| 2022-02-25 | $92.50 | $93.98 | $91.03 | $92.87 | $92.25 | 15,479 |
| 2022-02-24 | $89.30 | $92.93 | $89.01 | $92.13 | $91.52 | 14,295 |
| 2022-02-23 | $93.72 | $93.72 | $90.00 | $90.25 | $89.65 | 7,225 |
| 2022-02-22 | $90.50 | $95.18 | $89.31 | $92.50 | $91.88 | 12,417 |
| 2022-02-18 | $92.97 | $94.23 | $90.78 | $90.85 | $90.25 | 26,447 |
| 2022-02-17 | $95.60 | $95.70 | $93.50 | $93.75 | $93.13 | 5,516 |
| 2022-02-16 | $95.98 | $96.00 | $95.40 | $95.40 | $94.77 | 5,245 |
| 2022-02-15 | $94.50 | $96.46 | $94.00 | $95.98 | $95.34 | 15,318 |
| 2022-02-14 | $95.50 | $96.00 | $92.68 | $94.00 | $93.37 | 19,642 |
| 2022-02-11 | $96.01 | $96.01 | $93.92 | $94.60 | $93.97 | 11,639 |
| 2022-02-10 | $99.75 | $99.75 | $94.60 | $94.60 | $93.97 | 13,716 |
| 2022-02-09 | $97.03 | $100.90 | $96.10 | $99.66 | $99.00 | 14,181 |
| 2022-02-08 | $93.49 | $96.87 | $93.49 | $95.45 | $94.81 | 27,715 |
| 2022-02-07 | $93.76 | $94.25 | $92.54 | $93.31 | $92.69 | 8,273 |
| 2022-02-04 | $88.75 | $94.72 | $88.75 | $93.76 | $93.14 | 21,195 |
| 2022-02-03 | $90.00 | $90.05 | $88.45 | $88.50 | $87.91 | 17,837 |
| 2022-02-02 | $92.50 | $93.27 | $90.83 | $90.83 | $90.23 | 19,735 |
| 2022-02-01 | $93.46 | $94.73 | $91.47 | $92.51 | $91.89 | 18,797 |
| 2022-01-31 | $93.46 | $95.89 | $93.46 | $94.07 | $93.44 | 7,335 |
| 2022-01-28 | $92.95 | $95.70 | $92.95 | $94.50 | $93.87 | 7,326 |
| 2022-01-27 | $99.56 | $99.56 | $92.54 | $93.52 | $92.90 | 5,972 |
| 2022-01-26 | $100.00 | $102.99 | $95.89 | $96.95 | $96.30 | 7,268 |
| 2022-01-25 | $94.85 | $99.69 | $92.74 | $98.71 | $98.05 | 23,896 |
| 2022-01-24 | $94.20 | $97.00 | $93.02 | $95.79 | $95.15 | 11,137 |
| 2022-01-21 | $93.33 | $96.06 | $93.33 | $94.65 | $94.02 | 23,123 |
| 2022-01-20 | $92.10 | $96.60 | $92.10 | $93.90 | $93.28 | 19,414 |
| 2022-01-19 | $91.73 | $92.50 | $91.25 | $92.00 | $91.39 | 8,488 |
| 2022-01-18 | $91.37 | $93.13 | $90.22 | $92.30 | $91.69 | 16,135 |
| 2022-01-14 | $90.44 | $92.70 | $89.50 | $92.10 | $91.49 | 23,718 |
| 2022-01-13 | $92.50 | $92.50 | $90.01 | $90.39 | $89.79 | 10,118 |
| 2022-01-12 | $94.80 | $95.84 | $92.44 | $92.44 | $91.82 | 8,412 |
| 2022-01-11 | $93.75 | $96.90 | $93.75 | $94.65 | $94.02 | 12,485 |
| 2022-01-10 | $91.48 | $96.00 | $91.00 | $94.70 | $94.07 | 14,553 |
| 2022-01-07 | $93.31 | $93.31 | $90.96 | $91.36 | $90.75 | 6,795 |
| 2022-01-06 | $96.24 | $96.24 | $93.50 | $93.64 | $93.02 | 5,152 |
| 2022-01-05 | $100.05 | $100.05 | $96.56 | $97.10 | $96.45 | 4,032 |
| 2022-01-04 | $97.45 | $100.00 | $97.45 | $99.89 | $99.23 | 3,410 |
| 2022-01-03 | $100.01 | $100.08 | $96.07 | $97.11 | $96.46 | 12,884 |
| 2021-12-31 | $99.94 | $100.50 | $99.64 | $100.00 | $99.33 | 8,411 |
| 2021-12-30 | $100.10 | $101.71 | $99.67 | $100.40 | $99.73 | 8,248 |
| 2021-12-29 | $100.98 | $102.20 | $99.42 | $101.28 | $100.61 | 4,782 |
| 2021-12-28 | $99.21 | $101.59 | $99.21 | $101.00 | $100.33 | 13,482 |
| 2021-12-27 | $98.98 | $100.99 | $98.34 | $100.15 | $99.48 | 6,435 |
| 2021-12-23 | $99.95 | $101.89 | $97.88 | $97.88 | $97.23 | 9,859 |
| 2021-12-22 | $94.26 | $99.75 | $93.17 | $99.58 | $98.92 | 18,201 |
| 2021-12-21 | $90.71 | $95.98 | $90.71 | $94.00 | $93.37 | 42,488 |
| 2021-12-20 | $95.55 | $96.09 | $90.22 | $90.22 | $89.62 | 29,749 |
| 2021-12-17 | $99.37 | $102.00 | $94.75 | $94.75 | $94.12 | 49,419 |
| 2021-12-16 | $102.17 | $103.96 | $98.00 | $98.02 | $97.37 | 23,148 |
| 2021-12-15 | $108.00 | $109.01 | $101.17 | $101.62 | $100.94 | 27,591 |
| 2021-12-14 | $110.09 | $111.34 | $105.70 | $107.68 | $106.96 | 22,589 |
| 2021-12-13 | $109.73 | $113.52 | $109.35 | $111.01 | $108.26 | 8,119 |
| 2021-12-10 | $109.17 | $111.07 | $107.26 | $109.29 | $106.58 | 7,776 |
| 2021-12-09 | $108.33 | $112.23 | $105.37 | $108.14 | $105.46 | 7,868 |
| 2021-12-08 | $104.26 | $108.86 | $102.87 | $108.15 | $105.47 | 8,651 |
| 2021-12-07 | $116.60 | $116.60 | $102.10 | $104.10 | $101.52 | 23,746 |
| 2021-12-06 | $111.25 | $113.45 | $110.00 | $111.33 | $108.57 | 13,682 |
| 2021-12-03 | $114.99 | $115.60 | $110.01 | $112.45 | $109.66 | 11,069 |
| 2021-12-02 | $115.72 | $120.88 | $113.81 | $114.70 | $111.86 | 6,063 |
| 2021-12-01 | $113.34 | $120.84 | $113.34 | $114.66 | $111.82 | 11,570 |
| 2021-11-30 | $110.78 | $113.97 | $108.79 | $111.56 | $108.80 | 16,891 |
| 2021-11-29 | $119.31 | $120.91 | $111.00 | $111.26 | $108.50 | 16,419 |
| 2021-11-26 | $124.25 | $124.42 | $117.10 | $120.33 | $117.35 | 17,813 |
| 2021-11-24 | $124.41 | $131.48 | $122.78 | $124.39 | $121.31 | 15,282 |
| 2021-11-23 | $124.72 | $127.11 | $121.13 | $123.05 | $120.00 | 9,901 |
| 2021-11-22 | $115.62 | $133.87 | $115.62 | $124.71 | $121.62 | 17,107 |
| 2021-11-19 | $111.95 | $117.22 | $110.87 | $115.62 | $112.76 | 6,116 |
| 2021-11-18 | $110.01 | $113.65 | $108.75 | $112.32 | $109.54 | 8,832 |
| 2021-11-17 | $109.11 | $111.50 | $108.50 | $110.57 | $107.83 | 18,238 |
| 2021-11-16 | $110.16 | $112.20 | $109.13 | $110.46 | $107.72 | 6,104 |
| 2021-11-15 | $110.04 | $111.31 | $107.56 | $110.69 | $107.95 | 7,258 |
| 2021-11-12 | $105.63 | $108.50 | $105.57 | $108.50 | $105.81 | 5,384 |
| 2021-11-11 | $104.00 | $105.80 | $104.00 | $105.45 | $102.84 | 3,781 |
| 2021-11-10 | $103.34 | $104.64 | $103.30 | $104.11 | $101.53 | 7,849 |
| 2021-11-09 | $102.89 | $103.20 | $100.56 | $102.98 | $100.43 | 7,006 |
| 2021-11-08 | $104.99 | $104.99 | $100.50 | $102.70 | $100.16 | 11,504 |
| 2021-11-05 | $101.96 | $104.15 | $101.96 | $104.15 | $101.57 | 7,439 |
| 2021-11-04 | $100.14 | $102.00 | $100.13 | $101.50 | $98.99 | 5,051 |
| 2021-11-03 | $100.00 | $102.60 | $99.60 | $101.82 | $99.30 | 15,429 |
| 2021-11-02 | $99.50 | $101.51 | $99.50 | $100.10 | $97.62 | 5,445 |
| 2021-11-01 | $97.03 | $99.64 | $97.03 | $98.91 | $96.46 | 3,642 |
| 2021-10-29 | $97.73 | $99.48 | $96.72 | $96.83 | $94.43 | 9,552 |
| 2021-10-28 | $96.27 | $99.97 | $96.27 | $98.26 | $95.83 | 14,119 |
| 2021-10-27 | $105.00 | $106.56 | $95.61 | $99.62 | $97.15 | 19,475 |
| 2021-10-26 | $95.42 | $103.81 | $95.00 | $99.58 | $97.11 | 13,629 |
| 2021-10-25 | $93.65 | $95.17 | $93.65 | $95.17 | $92.81 | 3,237 |
| 2021-10-22 | $91.40 | $94.23 | $91.40 | $94.23 | $91.90 | 6,871 |
| 2021-10-21 | $89.68 | $92.27 | $89.68 | $91.38 | $89.12 | 5,756 |
| 2021-10-20 | $90.01 | $90.66 | $89.21 | $89.40 | $87.19 | 4,478 |
| 2021-10-19 | $89.20 | $89.20 | $88.45 | $88.84 | $86.64 | 4,924 |
| 2021-10-18 | $89.75 | $90.10 | $88.29 | $89.08 | $86.87 | 4,548 |
| 2021-10-15 | $90.13 | $90.67 | $89.90 | $90.02 | $87.79 | 4,616 |
| 2021-10-14 | $90.35 | $90.39 | $90.04 | $90.04 | $87.81 | 3,221 |
| 2021-10-13 | $90.74 | $90.74 | $90.01 | $90.40 | $88.16 | 4,753 |
| 2021-10-12 | $90.51 | $90.85 | $90.14 | $90.85 | $88.60 | 2,894 |
| 2021-10-11 | $91.12 | $91.12 | $89.66 | $90.23 | $88.00 | 3,151 |
| 2021-10-08 | $92.80 | $92.80 | $90.00 | $91.38 | $89.12 | 3,649 |
| 2021-10-07 | $93.01 | $93.25 | $89.53 | $92.39 | $90.10 | 10,963 |
| 2021-10-06 | $91.00 | $93.87 | $91.00 | $92.25 | $89.97 | 12,032 |
| 2021-10-05 | $91.35 | $91.50 | $90.92 | $91.00 | $88.75 | 5,050 |
| 2021-10-04 | $90.68 | $92.84 | $90.68 | $90.76 | $88.51 | 4,523 |
| 2021-10-01 | $93.49 | $96.89 | $92.88 | $93.39 | $91.08 | 5,838 |
| 2021-09-30 | $95.88 | $96.20 | $92.34 | $92.84 | $90.54 | 12,136 |
| 2021-09-29 | $97.79 | $97.79 | $95.86 | $96.24 | $93.86 | 2,657 |
| 2021-09-28 | $97.50 | $97.50 | $95.86 | $96.21 | $93.83 | 4,947 |
| 2021-09-27 | $95.76 | $97.47 | $95.76 | $97.16 | $94.75 | 6,753 |
| 2021-09-24 | $94.92 | $95.91 | $94.14 | $95.35 | $92.99 | 6,927 |
| 2021-09-23 | $93.11 | $95.55 | $92.66 | $95.17 | $92.81 | 10,831 |
| 2021-09-22 | $90.29 | $93.50 | $89.92 | $92.70 | $90.40 | 16,671 |
| 2021-09-21 | $88.48 | $90.51 | $87.88 | $89.66 | $87.44 | 36,178 |
| 2021-09-20 | $88.92 | $90.06 | $87.10 | $87.77 | $85.60 | 36,023 |
| 2021-09-17 | $90.30 | $91.77 | $86.83 | $89.00 | $86.80 | 80,835 |
| 2021-09-16 | $89.18 | $91.69 | $88.12 | $89.99 | $87.76 | 40,325 |
| 2021-09-15 | $90.97 | $91.64 | $89.50 | $89.66 | $87.44 | 18,542 |
| 2021-09-14 | $90.93 | $92.00 | $90.00 | $91.07 | $88.53 | 15,178 |
| 2021-09-13 | $90.66 | $90.66 | $90.00 | $90.09 | $87.58 | 4,232 |
| 2021-09-10 | $90.99 | $91.46 | $89.00 | $90.00 | $87.49 | 8,530 |
| 2021-09-09 | $89.81 | $92.50 | $89.81 | $90.51 | $87.99 | 13,345 |
| 2021-09-08 | $90.00 | $90.20 | $88.95 | $89.48 | $86.99 | 3,630 |
| 2021-09-07 | $88.20 | $90.64 | $87.65 | $90.05 | $87.54 | 15,402 |
| 2021-09-03 | $89.05 | $89.05 | $87.96 | $87.96 | $85.51 | 2,931 |
| 2021-09-02 | $88.99 | $88.99 | $87.10 | $88.19 | $85.73 | 5,417 |
| 2021-09-01 | $87.10 | $87.98 | $86.75 | $87.21 | $84.78 | 11,867 |
| 2021-08-31 | $88.45 | $89.63 | $87.68 | $88.60 | $86.13 | 5,103 |
| 2021-08-30 | $88.00 | $89.26 | $88.00 | $88.81 | $86.34 | 5,364 |
| 2021-08-27 | $86.27 | $88.27 | $86.27 | $88.06 | $85.61 | 11,996 |
| 2021-08-26 | $87.02 | $87.02 | $86.05 | $86.50 | $84.09 | 5,112 |
| 2021-08-25 | $88.04 | $88.31 | $86.02 | $86.66 | $84.25 | 3,236 |
| 2021-08-24 | $87.40 | $87.99 | $85.92 | $87.53 | $85.09 | 6,404 |
| 2021-08-23 | $86.48 | $87.55 | $85.51 | $87.22 | $84.79 | 3,423 |
| 2021-08-20 | $85.94 | $86.31 | $85.25 | $86.04 | $83.64 | 5,411 |
| 2021-08-19 | $86.50 | $86.64 | $85.51 | $86.30 | $83.90 | 5,317 |
| 2021-08-18 | $88.09 | $88.15 | $86.57 | $87.43 | $84.99 | 5,451 |
| 2021-08-17 | $87.40 | $88.10 | $87.00 | $88.10 | $85.65 | 4,594 |
| 2021-08-16 | $86.40 | $87.45 | $86.18 | $87.40 | $84.97 | 7,887 |
| 2021-08-13 | $87.49 | $87.49 | $86.27 | $86.40 | $83.99 | 3,998 |
| 2021-08-12 | $87.29 | $88.60 | $86.75 | $87.95 | $85.50 | 6,752 |
| 2021-08-11 | $87.75 | $88.45 | $87.25 | $87.29 | $84.86 | 6,664 |
| 2021-08-10 | $87.02 | $87.78 | $86.75 | $87.68 | $85.24 | 4,970 |
| 2021-08-09 | $86.01 | $87.44 | $86.01 | $86.55 | $84.14 | 3,305 |
| 2021-08-06 | $87.25 | $87.25 | $85.92 | $86.41 | $84.00 | 6,179 |
| 2021-08-05 | $87.55 | $89.43 | $85.55 | $86.30 | $83.90 | 5,064 |
| 2021-08-04 | $87.55 | $87.55 | $85.98 | $85.98 | $83.58 | 3,803 |
| 2021-08-03 | $89.48 | $89.48 | $87.44 | $87.51 | $85.07 | 6,817 |
| 2021-08-02 | $90.20 | $90.20 | $88.26 | $88.99 | $86.51 | 5,570 |
| 2021-07-30 | $89.93 | $90.34 | $88.94 | $89.40 | $86.91 | 3,794 |
| 2021-07-29 | $89.23 | $89.48 | $88.02 | $89.43 | $86.94 | 4,466 |
| 2021-07-28 | $88.52 | $88.74 | $87.00 | $88.74 | $86.27 | 5,813 |
| 2021-07-27 | $87.00 | $88.74 | $86.22 | $88.69 | $86.22 | 10,500 |
| 2021-07-26 | $86.92 | $87.71 | $86.73 | $87.46 | $85.02 | 5,674 |
| 2021-07-23 | $86.38 | $86.66 | $85.25 | $86.41 | $84.00 | 4,161 |
| 2021-07-22 | $87.17 | $87.17 | $85.27 | $85.41 | $83.03 | 5,366 |
| 2021-07-21 | $86.55 | $87.10 | $85.75 | $86.20 | $83.80 | 5,309 |
| 2021-07-20 | $87.50 | $87.88 | $86.12 | $86.12 | $83.72 | 9,451 |
| 2021-07-19 | $85.97 | $87.98 | $85.48 | $87.23 | $84.80 | 8,191 |
| 2021-07-16 | $85.73 | $87.37 | $85.35 | $86.40 | $83.99 | 5,856 |
| 2021-07-15 | $84.93 | $85.76 | $84.90 | $85.69 | $83.30 | 7,415 |
| 2021-07-14 | $85.63 | $85.80 | $85.16 | $85.38 | $83.00 | 8,205 |
| 2021-07-13 | $85.95 | $86.06 | $84.60 | $85.57 | $83.19 | 8,000 |
| 2021-07-12 | $85.37 | $86.18 | $84.66 | $85.89 | $83.50 | 5,335 |
| 2021-07-09 | $84.87 | $85.76 | $84.87 | $85.76 | $83.37 | 5,557 |
| 2021-07-08 | $86.34 | $86.34 | $84.65 | $84.89 | $82.53 | 3,264 |
| 2021-07-07 | $85.13 | $85.97 | $84.92 | $85.97 | $83.57 | 4,386 |
| 2021-07-06 | $85.49 | $85.99 | $84.97 | $85.43 | $83.05 | 5,726 |
| 2021-07-02 | $85.58 | $86.10 | $85.00 | $85.31 | $82.93 | 3,381 |
| 2021-07-01 | $85.18 | $86.20 | $85.00 | $86.20 | $83.80 | 5,842 |
| 2021-06-30 | $86.37 | $86.37 | $85.03 | $85.04 | $82.67 | 7,922 |
| 2021-06-29 | $86.00 | $87.00 | $85.71 | $86.39 | $83.98 | 5,898 |
| 2021-06-28 | $86.89 | $86.89 | $85.02 | $85.48 | $83.10 | 7,836 |
| 2021-06-25 | $85.08 | $88.00 | $85.08 | $87.00 | $84.58 | 104,420 |
| 2021-06-24 | $85.00 | $85.72 | $84.72 | $85.67 | $83.28 | 13,887 |
| 2021-06-23 | $85.04 | $85.40 | $84.92 | $85.40 | $83.02 | 7,713 |
| 2021-06-22 | $84.63 | $85.76 | $84.04 | $84.90 | $82.53 | 9,690 |
| 2021-06-21 | $85.18 | $85.64 | $83.77 | $85.03 | $82.66 | 10,683 |
| 2021-06-18 | $82.50 | $85.59 | $82.50 | $84.96 | $82.59 | 20,642 |
| 2021-06-17 | $83.40 | $83.88 | $83.00 | $83.34 | $81.02 | 7,830 |
| 2021-06-16 | $83.04 | $84.03 | $82.64 | $82.77 | $80.46 | 9,530 |
| 2021-06-15 | $83.84 | $84.21 | $82.50 | $83.70 | $81.37 | 8,319 |
| 2021-06-14 | $84.00 | $84.41 | $82.50 | $83.51 | $81.18 | 11,147 |
| 2021-06-11 | $82.03 | $84.37 | $82.03 | $83.30 | $80.70 | 13,242 |
| 2021-06-10 | $83.10 | $83.10 | $81.40 | $82.45 | $79.88 | 18,107 |
| 2021-06-09 | $82.70 | $83.28 | $82.46 | $82.70 | $80.12 | 8,260 |
| 2021-06-08 | $83.25 | $83.38 | $81.01 | $82.40 | $79.83 | 20,848 |
| 2021-06-07 | $84.24 | $84.46 | $82.56 | $83.00 | $80.41 | 18,180 |
| 2021-06-04 | $83.22 | $84.45 | $83.22 | $84.08 | $81.46 | 9,979 |
| 2021-06-03 | $85.20 | $85.20 | $82.70 | $83.00 | $80.41 | 17,196 |
| 2021-06-02 | $85.30 | $85.90 | $84.00 | $85.12 | $82.47 | 32,267 |
| 2021-06-01 | $85.94 | $86.20 | $85.00 | $85.00 | $82.35 | 4,365 |
| 2021-05-28 | $85.50 | $86.54 | $85.50 | $85.71 | $83.04 | 7,305 |
| 2021-05-27 | $86.10 | $86.82 | $85.78 | $85.98 | $83.30 | 3,544 |
| 2021-05-26 | $85.35 | $85.87 | $84.42 | $85.38 | $82.72 | 8,697 |
| 2021-05-25 | $87.25 | $87.25 | $85.67 | $85.67 | $83.00 | 5,609 |
| 2021-05-24 | $87.22 | $87.70 | $86.57 | $86.57 | $83.87 | 9,583 |
| 2021-05-21 | $87.96 | $88.55 | $86.70 | $87.30 | $84.58 | 14,539 |
| 2021-05-20 | $88.15 | $88.53 | $87.50 | $87.54 | $84.81 | 6,018 |
| 2021-05-19 | $88.23 | $88.95 | $87.60 | $87.76 | $85.02 | 6,708 |
| 2021-05-18 | $87.79 | $89.00 | $87.40 | $87.40 | $84.68 | 22,145 |
| 2021-05-17 | $87.98 | $88.29 | $87.50 | $87.79 | $85.05 | 2,709 |
| 2021-05-14 | $89.09 | $89.18 | $88.01 | $88.50 | $85.74 | 5,734 |
| 2021-05-13 | $87.66 | $88.50 | $87.49 | $87.49 | $84.76 | 6,620 |
| 2021-05-12 | $89.48 | $89.48 | $87.34 | $87.34 | $84.62 | 6,049 |
| 2021-05-11 | $88.17 | $89.81 | $88.17 | $89.05 | $86.27 | 3,289 |
| 2021-05-10 | $89.90 | $90.00 | $87.67 | $89.17 | $86.39 | 7,240 |
| 2021-05-07 | $87.30 | $90.00 | $87.00 | $89.27 | $86.49 | 29,078 |
| 2021-05-06 | $88.80 | $88.80 | $87.26 | $87.65 | $84.92 | 2,436 |
| 2021-05-05 | $88.81 | $88.81 | $87.47 | $87.85 | $85.11 | 2,621 |
| 2021-05-04 | $89.01 | $89.50 | $88.26 | $88.50 | $85.74 | 6,475 |
| 2021-05-03 | $87.54 | $89.63 | $87.54 | $89.29 | $86.51 | 7,705 |
| 2021-04-30 | $87.85 | $88.16 | $87.25 | $87.26 | $84.54 | 11,899 |
| 2021-04-29 | $88.13 | $88.50 | $87.76 | $87.90 | $85.16 | 5,822 |
| 2021-04-28 | $88.28 | $88.80 | $87.88 | $88.11 | $85.36 | 3,544 |
| 2021-04-27 | $87.80 | $88.40 | $87.39 | $88.30 | $85.55 | 9,838 |
| 2021-04-26 | $87.67 | $89.36 | $87.46 | $87.90 | $85.16 | 4,966 |
| 2021-04-23 | $87.80 | $88.83 | $87.30 | $88.10 | $85.35 | 3,295 |
| 2021-04-22 | $89.47 | $89.47 | $87.15 | $87.15 | $84.43 | 5,069 |
| 2021-04-21 | $87.48 | $88.42 | $87.45 | $87.61 | $84.88 | 5,565 |
| 2021-04-20 | $87.00 | $87.94 | $86.91 | $87.04 | $84.33 | 5,276 |
| 2021-04-19 | $87.00 | $87.59 | $86.12 | $87.17 | $84.45 | 5,284 |
| 2021-04-16 | $88.58 | $88.58 | $87.28 | $87.50 | $84.77 | 5,416 |
| 2021-04-15 | $88.39 | $89.11 | $87.58 | $87.82 | $85.08 | 8,846 |
| 2021-04-14 | $87.49 | $89.71 | $87.49 | $87.99 | $85.25 | 19,180 |
| 2021-04-13 | $86.81 | $87.49 | $86.41 | $87.20 | $84.48 | 4,745 |
| 2021-04-12 | $87.50 | $88.63 | $86.15 | $87.49 | $84.76 | 6,300 |
| 2021-04-09 | $89.10 | $90.00 | $87.50 | $87.54 | $84.81 | 11,640 |
| 2021-04-08 | $89.11 | $90.09 | $87.62 | $88.42 | $85.66 | 21,438 |
| 2021-04-07 | $89.11 | $89.85 | $88.21 | $88.21 | $85.46 | 6,129 |
| 2021-04-06 | $89.34 | $90.43 | $89.19 | $89.39 | $86.60 | 8,045 |
| 2021-04-05 | $88.77 | $89.38 | $87.51 | $88.93 | $86.16 | 9,823 |
| 2021-04-01 | $86.83 | $90.46 | $86.73 | $88.24 | $85.49 | 17,150 |
| 2021-03-31 | $86.93 | $87.99 | $86.12 | $86.60 | $83.90 | 36,385 |
| 2021-03-30 | $85.66 | $87.99 | $85.30 | $86.79 | $84.09 | 13,343 |
| 2021-03-29 | $86.75 | $87.34 | $84.00 | $85.00 | $82.35 | 8,783 |
| 2021-03-26 | $86.23 | $87.00 | $85.00 | $85.76 | $83.09 | 7,039 |
| 2021-03-25 | $84.23 | $86.70 | $84.23 | $84.99 | $82.34 | 11,202 |
| 2021-03-24 | $86.80 | $87.58 | $84.34 | $84.34 | $81.71 | 17,973 |
| 2021-03-23 | $87.01 | $87.01 | $85.08 | $85.49 | $82.83 | 10,296 |
| 2021-03-22 | $87.40 | $89.05 | $86.54 | $86.63 | $83.93 | 9,412 |
| 2021-03-19 | $89.37 | $89.90 | $86.96 | $86.96 | $84.25 | 33,442 |
| 2021-03-18 | $89.42 | $90.06 | $88.25 | $88.37 | $85.62 | 6,605 |
| 2021-03-17 | $90.29 | $90.63 | $88.18 | $90.63 | $87.81 | 7,731 |
| 2021-03-16 | $93.22 | $93.22 | $91.49 | $91.90 | $89.04 | 5,280 |
| 2021-03-15 | $92.63 | $92.99 | $91.80 | $92.99 | $89.81 | 5,670 |
| 2021-03-12 | $93.90 | $93.90 | $92.17 | $92.65 | $89.49 | 9,398 |
| 2021-03-11 | $91.56 | $92.48 | $91.20 | $92.48 | $89.32 | 7,038 |
| 2021-03-10 | $89.32 | $92.91 | $89.32 | $91.20 | $88.08 | 15,231 |
| 2021-03-09 | $88.11 | $89.46 | $88.03 | $88.70 | $85.67 | 7,423 |
| 2021-03-08 | $87.89 | $89.05 | $86.11 | $87.95 | $84.95 | 5,617 |
| 2021-03-05 | $85.75 | $88.50 | $85.30 | $87.45 | $84.46 | 21,717 |
| 2021-03-04 | $87.30 | $89.24 | $86.62 | $86.62 | $83.66 | 9,809 |
| 2021-03-03 | $87.81 | $89.04 | $87.20 | $87.20 | $84.22 | 4,404 |
| 2021-03-02 | $88.25 | $89.26 | $86.50 | $88.00 | $84.99 | 11,181 |
| 2021-03-01 | $84.67 | $89.20 | $84.67 | $88.79 | $85.76 | 13,381 |
| 2021-02-26 | $85.76 | $87.43 | $84.40 | $84.40 | $81.52 | 10,419 |
| 2021-02-25 | $86.75 | $88.47 | $84.75 | $84.75 | $81.85 | 8,447 |
| 2021-02-24 | $85.13 | $87.45 | $85.13 | $85.67 | $82.74 | 12,415 |
| 2021-02-23 | $84.81 | $86.48 | $83.79 | $84.11 | $81.24 | 15,461 |
| 2021-02-22 | $89.72 | $89.72 | $84.52 | $84.99 | $82.09 | 9,489 |
| 2021-02-19 | $88.92 | $91.04 | $87.41 | $89.10 | $86.06 | 12,796 |
| 2021-02-18 | $89.40 | $90.59 | $89.00 | $89.00 | $85.96 | 3,459 |
| 2021-02-17 | $89.25 | $90.54 | $89.25 | $89.25 | $86.20 | 2,804 |
| 2021-02-16 | $91.72 | $91.72 | $90.14 | $90.14 | $87.06 | 5,333 |
| 2021-02-12 | $92.03 | $92.03 | $89.82 | $91.59 | $88.46 | 4,286 |
| 2021-02-11 | $92.50 | $92.50 | $91.00 | $91.15 | $88.04 | 7,859 |
| 2021-02-10 | $91.44 | $92.21 | $91.12 | $91.40 | $88.28 | 9,522 |
| 2021-02-09 | $92.00 | $92.29 | $90.30 | $91.10 | $87.99 | 9,833 |
| 2021-02-08 | $92.58 | $95.65 | $91.12 | $91.12 | $88.01 | 7,421 |
| 2021-02-05 | $94.00 | $94.40 | $92.32 | $92.41 | $89.25 | 9,479 |
| 2021-02-04 | $91.89 | $93.40 | $91.55 | $92.92 | $89.75 | 7,809 |
| 2021-02-03 | $87.64 | $90.70 | $87.06 | $90.50 | $87.41 | 10,642 |
| 2021-02-02 | $86.71 | $88.80 | $86.31 | $88.50 | $85.48 | 18,883 |
| 2021-02-01 | $86.36 | $87.12 | $85.76 | $86.03 | $83.09 | 8,780 |
| 2021-01-29 | $84.57 | $87.08 | $83.37 | $86.67 | $83.71 | 28,839 |
| 2021-01-28 | $83.84 | $86.22 | $83.00 | $84.99 | $82.09 | 22,262 |
| 2021-01-27 | $82.62 | $84.86 | $82.18 | $83.75 | $80.89 | 23,584 |
| 2021-01-26 | $87.00 | $87.00 | $83.50 | $84.10 | $81.23 | 18,514 |
| 2021-01-25 | $86.37 | $87.71 | $85.50 | $86.00 | $83.06 | 7,389 |
| 2021-01-22 | $85.51 | $87.23 | $85.50 | $87.23 | $84.25 | 9,991 |
| 2021-01-21 | $88.90 | $88.90 | $86.37 | $86.37 | $83.42 | 7,418 |
| 2021-01-20 | $90.59 | $91.78 | $88.26 | $88.26 | $85.25 | 12,193 |
| 2021-01-19 | $90.35 | $92.00 | $89.60 | $89.60 | $86.54 | 8,060 |
| 2021-01-15 | $88.01 | $90.86 | $87.50 | $88.79 | $85.76 | 9,395 |
| 2021-01-14 | $86.75 | $89.17 | $86.75 | $89.17 | $86.12 | 9,007 |
| 2021-01-13 | $88.11 | $89.03 | $86.86 | $86.86 | $83.89 | 5,589 |
| 2021-01-12 | $88.02 | $88.71 | $87.54 | $87.54 | $84.55 | 6,402 |
| 2021-01-11 | $86.29 | $88.33 | $86.29 | $88.11 | $85.10 | 8,989 |
| 2021-01-08 | $88.05 | $89.02 | $86.59 | $87.88 | $84.88 | 5,134 |
| 2021-01-07 | $87.46 | $88.99 | $86.70 | $87.45 | $84.46 | 7,611 |
| 2021-01-06 | $85.01 | $88.99 | $84.95 | $87.67 | $84.68 | 31,474 |
| 2021-01-05 | $82.81 | $85.50 | $82.28 | $84.77 | $81.87 | 20,410 |
| 2021-01-04 | $85.87 | $85.87 | $83.70 | $83.74 | $80.88 | 5,867 |
| 2020-12-31 | $84.20 | $84.93 | $83.65 | $84.30 | $81.42 | 8,228 |
| 2020-12-30 | $82.59 | $84.00 | $82.59 | $83.95 | $81.08 | 11,287 |
| 2020-12-29 | $84.87 | $84.87 | $82.51 | $82.51 | $79.69 | 6,639 |
| 2020-12-28 | $85.30 | $86.05 | $84.28 | $85.15 | $82.24 | 6,655 |
| 2020-12-24 | $86.31 | $86.31 | $85.13 | $85.45 | $82.53 | 1,860 |
| 2020-12-23 | $86.70 | $86.70 | $85.59 | $85.60 | $82.68 | 6,602 |
| 2020-12-22 | $85.15 | $86.87 | $85.15 | $86.70 | $83.74 | 8,023 |
| 2020-12-21 | $87.54 | $87.54 | $84.71 | $85.46 | $82.54 | 9,451 |
| 2020-12-18 | $89.28 | $91.58 | $87.64 | $88.20 | $85.19 | 32,723 |
| 2020-12-17 | $88.14 | $88.84 | $87.99 | $88.49 | $85.47 | 4,784 |
| 2020-12-16 | $89.02 | $90.97 | $88.40 | $88.40 | $85.38 | 7,807 |
| 2020-12-15 | $90.09 | $91.00 | $89.00 | $89.64 | $86.58 | 5,157 |
| 2020-12-14 | $92.40 | $92.40 | $88.65 | $88.65 | $85.62 | 6,571 |
| 2020-12-11 | $92.04 | $92.19 | $91.23 | $91.25 | $87.85 | 5,865 |
| 2020-12-10 | $92.89 | $93.70 | $92.18 | $92.53 | $89.08 | 5,725 |
| 2020-12-09 | $94.87 | $94.87 | $92.40 | $92.51 | $89.06 | 16,681 |
| 2020-12-08 | $91.73 | $94.40 | $90.04 | $94.40 | $90.88 | 17,967 |
| 2020-12-07 | $91.11 | $93.00 | $91.00 | $91.17 | $87.77 | 6,048 |
| 2020-12-04 | $89.90 | $91.66 | $88.65 | $90.51 | $87.14 | 8,917 |
| 2020-12-03 | $87.83 | $89.27 | $87.83 | $88.30 | $85.01 | 6,306 |
| 2020-12-02 | $88.93 | $89.21 | $87.46 | $87.46 | $84.20 | 6,006 |
| 2020-12-01 | $87.00 | $89.07 | $86.30 | $87.55 | $84.29 | 23,559 |
| 2020-11-30 | $90.32 | $90.32 | $85.90 | $86.33 | $83.11 | 11,900 |
| 2020-11-27 | $90.33 | $90.47 | $89.05 | $90.45 | $87.08 | 6,655 |
| 2020-11-25 | $88.80 | $90.54 | $87.08 | $89.75 | $86.41 | 8,345 |
| 2020-11-24 | $87.25 | $90.37 | $87.25 | $88.85 | $85.54 | 13,859 |
| 2020-11-23 | $86.28 | $87.24 | $86.07 | $86.51 | $83.29 | 10,585 |
| 2020-11-20 | $83.47 | $86.93 | $83.01 | $85.78 | $82.58 | 12,077 |
| 2020-11-19 | $81.91 | $84.76 | $81.91 | $84.44 | $81.29 | 9,015 |
| 2020-11-18 | $82.76 | $83.08 | $82.50 | $83.08 | $79.98 | 5,380 |
| 2020-11-17 | $82.38 | $82.78 | $82.04 | $82.30 | $79.23 | 5,366 |
| 2020-11-16 | $83.25 | $83.40 | $82.20 | $83.40 | $80.29 | 15,021 |
| 2020-11-13 | $83.48 | $83.48 | $81.95 | $82.26 | $79.20 | 5,177 |
| 2020-11-12 | $83.54 | $85.00 | $82.13 | $82.95 | $79.86 | 8,802 |
| 2020-11-11 | $86.21 | $86.75 | $84.61 | $85.00 | $81.83 | 18,983 |
| 2020-11-10 | $84.28 | $87.70 | $83.22 | $86.00 | $82.80 | 11,169 |
| 2020-11-09 | $83.27 | $86.32 | $81.25 | $82.70 | $79.62 | 10,099 |
| 2020-11-06 | $85.09 | $85.09 | $81.25 | $81.25 | $78.22 | 8,886 |
| 2020-11-05 | $85.98 | $85.98 | $83.15 | $83.15 | $80.05 | 8,302 |
| 2020-11-04 | $86.17 | $87.20 | $85.01 | $85.01 | $81.84 | 5,067 |
| 2020-11-03 | $82.61 | $89.14 | $82.61 | $86.96 | $83.72 | 24,225 |
| 2020-11-02 | $83.45 | $83.90 | $83.09 | $83.70 | $80.58 | 3,824 |
| 2020-10-30 | $81.50 | $83.90 | $81.50 | $83.00 | $79.91 | 10,559 |
| 2020-10-29 | $80.89 | $82.04 | $80.89 | $82.04 | $78.98 | 8,925 |
| 2020-10-28 | $82.92 | $84.20 | $80.05 | $81.51 | $78.47 | 16,705 |
| 2020-10-27 | $85.05 | $85.05 | $84.00 | $84.00 | $80.87 | 7,283 |
| 2020-10-26 | $84.40 | $85.94 | $84.19 | $84.40 | $81.26 | 5,390 |
| 2020-10-23 | $85.39 | $85.50 | $84.76 | $84.92 | $81.76 | 6,847 |
| 2020-10-22 | $84.50 | $85.00 | $84.00 | $84.00 | $80.87 | 6,177 |
| 2020-10-21 | $83.95 | $85.70 | $83.69 | $84.62 | $81.47 | 13,903 |
| 2020-10-20 | $83.11 | $83.98 | $82.57 | $83.98 | $80.85 | 5,482 |
| 2020-10-19 | $83.00 | $83.73 | $82.74 | $82.74 | $79.66 | 7,995 |
| 2020-10-16 | $82.06 | $84.00 | $82.06 | $82.62 | $79.54 | 6,659 |
| 2020-10-15 | $81.75 | $82.73 | $80.51 | $82.65 | $79.57 | 22,368 |
| 2020-10-14 | $82.54 | $82.81 | $81.00 | $81.00 | $77.98 | 26,910 |
| 2020-10-13 | $83.51 | $84.10 | $82.01 | $82.14 | $79.08 | 10,113 |
| 2020-10-12 | $83.72 | $84.45 | $82.06 | $84.04 | $80.91 | 8,958 |
| 2020-10-09 | $82.60 | $83.96 | $81.61 | $83.20 | $80.10 | 7,767 |
| 2020-10-08 | $82.46 | $83.58 | $81.73 | $81.73 | $78.69 | 9,120 |
| 2020-10-07 | $83.20 | $83.24 | $81.85 | $82.80 | $79.72 | 15,256 |
| 2020-10-06 | $81.80 | $83.86 | $81.60 | $82.52 | $79.45 | 13,016 |
| 2020-10-05 | $81.58 | $82.44 | $79.85 | $80.88 | $77.87 | 15,590 |
| 2020-10-02 | $78.90 | $80.76 | $78.90 | $79.83 | $76.86 | 8,812 |
| 2020-10-01 | $80.40 | $81.02 | $79.35 | $79.35 | $76.39 | 6,544 |
| 2020-09-30 | $82.40 | $82.40 | $79.05 | $79.87 | $76.89 | 12,718 |
| 2020-09-29 | $80.95 | $80.95 | $80.95 | $80.95 | $77.93 | 1,169 |
| 2020-09-28 | $81.81 | $82.99 | $81.03 | $81.03 | $78.01 | 9,314 |
| 2020-09-25 | $78.76 | $81.46 | $78.76 | $81.10 | $78.08 | 6,313 |
| 2020-09-24 | $78.54 | $78.89 | $78.13 | $78.22 | $75.31 | 5,583 |
| 2020-09-23 | $78.12 | $78.41 | $78.00 | $78.32 | $75.40 | 6,317 |
| 2020-09-22 | $79.00 | $80.14 | $77.80 | $78.50 | $75.58 | 11,908 |
| 2020-09-21 | $80.18 | $80.90 | $78.61 | $78.85 | $75.91 | 11,984 |
| 2020-09-18 | $80.44 | $81.56 | $78.50 | $81.56 | $78.52 | 34,082 |
| 2020-09-17 | $78.52 | $80.10 | $78.52 | $79.60 | $76.63 | 2,796 |
| 2020-09-16 | $79.13 | $80.87 | $79.05 | $79.85 | $76.88 | 16,586 |
| 2020-09-15 | $79.51 | $80.80 | $78.76 | $78.79 | $75.85 | 5,732 |
| 2020-09-14 | $79.43 | $80.66 | $79.43 | $79.76 | $76.79 | 5,079 |
| 2020-09-11 | $80.19 | $80.19 | $77.22 | $78.61 | $75.42 | 20,881 |
| 2020-09-10 | $79.24 | $81.52 | $78.65 | $79.12 | $75.91 | 10,850 |
| 2020-09-09 | $81.69 | $82.30 | $79.02 | $80.38 | $77.11 | 13,854 |
| 2020-09-08 | $84.00 | $84.00 | $81.01 | $81.35 | $78.05 | 11,984 |
| 2020-09-04 | $84.50 | $85.90 | $82.42 | $83.70 | $80.30 | 20,348 |
| 2020-09-03 | $84.25 | $84.98 | $83.60 | $84.27 | $80.85 | 20,759 |
| 2020-09-02 | $83.00 | $85.00 | $81.56 | $84.49 | $81.06 | 8,173 |
| 2020-09-01 | $82.32 | $82.60 | $81.81 | $82.60 | $79.24 | 7,930 |
| 2020-08-31 | $83.06 | $83.50 | $82.15 | $82.15 | $78.81 | 10,232 |
| 2020-08-28 | $82.24 | $83.87 | $82.24 | $83.80 | $80.40 | 4,683 |
| 2020-08-27 | $83.42 | $86.24 | $82.31 | $82.31 | $78.97 | 6,829 |
| 2020-08-26 | $84.26 | $85.25 | $83.23 | $83.23 | $79.85 | 7,169 |
| 2020-08-25 | $83.48 | $85.07 | $83.48 | $84.76 | $81.32 | 4,428 |
| 2020-08-24 | $82.94 | $83.50 | $82.94 | $83.50 | $80.11 | 1,778 |
| 2020-08-21 | $84.08 | $84.08 | $82.26 | $82.92 | $79.55 | 9,316 |
| 2020-08-20 | $82.71 | $86.76 | $82.71 | $84.39 | $80.96 | 7,556 |
| 2020-08-19 | $83.27 | $85.32 | $83.23 | $83.23 | $79.85 | 4,223 |
| 2020-08-18 | $82.97 | $83.86 | $82.54 | $82.90 | $79.53 | 7,096 |
| 2020-08-17 | $84.35 | $84.40 | $82.51 | $84.40 | $80.97 | 3,819 |
| 2020-08-14 | $85.60 | $86.03 | $83.76 | $83.76 | $80.36 | 5,936 |
| 2020-08-13 | $84.25 | $84.89 | $84.23 | $84.89 | $81.44 | 4,701 |
| 2020-08-12 | $84.44 | $84.73 | $82.64 | $84.15 | $80.73 | 8,001 |
| 2020-08-11 | $81.69 | $83.55 | $81.69 | $82.28 | $78.94 | 6,844 |
| 2020-08-10 | $81.36 | $82.65 | $80.50 | $80.50 | $77.23 | 5,792 |
| 2020-08-07 | $80.14 | $83.83 | $80.14 | $80.70 | $77.42 | 10,774 |
| 2020-08-06 | $81.00 | $81.00 | $80.07 | $80.77 | $77.49 | 8,407 |
| 2020-08-05 | $81.41 | $83.76 | $80.34 | $80.77 | $77.49 | 7,336 |
| 2020-08-04 | $79.75 | $82.41 | $79.75 | $81.04 | $77.75 | 8,460 |
| 2020-08-03 | $82.25 | $82.25 | $79.86 | $80.82 | $77.54 | 13,868 |
| 2020-07-31 | $81.60 | $82.96 | $77.87 | $81.50 | $78.19 | 18,854 |
| 2020-07-30 | $82.84 | $85.13 | $81.11 | $81.21 | $77.91 | 17,290 |
| 2020-07-29 | $85.12 | $86.73 | $83.57 | $83.60 | $80.20 | 20,738 |
| 2020-07-28 | $84.90 | $85.14 | $83.09 | $83.09 | $79.71 | 8,462 |
| 2020-07-27 | $84.91 | $88.90 | $84.91 | $88.24 | $84.66 | 7,432 |
| 2020-07-24 | $88.24 | $88.24 | $83.93 | $84.72 | $81.28 | 7,529 |
| 2020-07-23 | $88.26 | $89.06 | $82.44 | $86.02 | $82.53 | 19,935 |
| 2020-07-22 | $90.48 | $92.26 | $87.96 | $87.96 | $84.39 | 15,320 |
| 2020-07-21 | $93.82 | $93.82 | $92.62 | $92.62 | $88.86 | 5,618 |
| 2020-07-20 | $88.24 | $89.82 | $87.46 | $88.89 | $85.28 | 6,592 |
| 2020-07-17 | $83.51 | $90.42 | $83.51 | $88.00 | $84.43 | 12,991 |
| 2020-07-16 | $85.29 | $85.75 | $83.25 | $83.31 | $79.93 | 11,675 |
| 2020-07-15 | $84.80 | $89.34 | $84.71 | $86.31 | $82.80 | 12,336 |
| 2020-07-14 | $81.42 | $89.79 | $81.42 | $84.30 | $80.88 | 26,289 |
| 2020-07-13 | $82.85 | $83.40 | $80.80 | $82.40 | $79.05 | 23,577 |
| 2020-07-10 | $82.00 | $84.25 | $81.33 | $82.88 | $79.51 | 8,114 |
| 2020-07-09 | $85.80 | $86.82 | $82.20 | $83.45 | $80.06 | 11,373 |
| 2020-07-08 | $85.93 | $89.50 | $84.06 | $85.93 | $82.44 | 12,310 |
| 2020-07-07 | $87.41 | $89.02 | $85.52 | $85.52 | $82.05 | 8,603 |
| 2020-07-06 | $87.86 | $88.91 | $85.57 | $88.22 | $84.64 | 21,700 |
| 2020-07-02 | $90.29 | $90.90 | $84.71 | $86.38 | $82.87 | 21,262 |
| 2020-07-01 | $89.23 | $90.59 | $88.47 | $88.75 | $85.14 | 9,972 |
| 2020-06-30 | $88.59 | $90.49 | $86.29 | $88.62 | $85.02 | 19,772 |
| 2020-06-29 | $87.78 | $90.24 | $87.50 | $90.14 | $86.48 | 18,797 |
| 2020-06-26 | $94.50 | $94.50 | $85.01 | $86.55 | $83.03 | 186,220 |
| 2020-06-25 | $100.30 | $100.70 | $94.10 | $95.15 | $91.28 | 30,025 |
| 2020-06-24 | $99.50 | $101.99 | $93.86 | $100.50 | $96.42 | 61,980 |
| 2020-06-23 | $101.30 | $101.30 | $99.58 | $100.48 | $96.40 | 31,247 |
| 2020-06-22 | $99.50 | $100.90 | $99.03 | $100.00 | $95.94 | 26,709 |
| 2020-06-19 | $97.78 | $100.24 | $94.77 | $100.18 | $96.11 | 34,623 |
| 2020-06-18 | $96.82 | $99.00 | $94.42 | $96.28 | $92.37 | 16,819 |
| 2020-06-17 | $98.73 | $98.73 | $94.54 | $96.48 | $92.56 | 7,932 |
| 2020-06-16 | $100.24 | $100.98 | $97.28 | $98.41 | $94.41 | 7,127 |
| 2020-06-15 | $89.99 | $96.92 | $89.73 | $95.95 | $91.79 | 12,209 |
| 2020-06-12 | $94.26 | $94.26 | $90.02 | $91.02 | $87.07 | 8,172 |
| 2020-06-11 | $97.74 | $98.21 | $92.06 | $92.06 | $88.07 | 10,427 |
| 2020-06-10 | $102.13 | $102.67 | $98.20 | $99.42 | $95.11 | 13,608 |
| 2020-06-09 | $101.44 | $104.04 | $101.35 | $102.68 | $98.23 | 6,586 |
| 2020-06-08 | $105.76 | $106.44 | $101.69 | $102.69 | $98.24 | 15,787 |
| 2020-06-05 | $107.95 | $109.00 | $105.32 | $106.28 | $101.67 | 21,038 |
| 2020-06-04 | $104.62 | $106.53 | $104.60 | $105.94 | $101.35 | 14,627 |
| 2020-06-03 | $104.34 | $107.77 | $103.70 | $106.20 | $101.60 | 19,562 |
| 2020-06-02 | $99.01 | $103.55 | $99.00 | $102.41 | $97.97 | 21,903 |
| 2020-06-01 | $100.89 | $100.90 | $98.80 | $98.80 | $94.52 | 8,356 |
| 2020-05-29 | $100.73 | $100.73 | $99.48 | $99.48 | $95.17 | 4,152 |
| 2020-05-28 | $97.55 | $104.90 | $96.63 | $100.16 | $95.82 | 7,891 |
| 2020-05-27 | $91.94 | $97.00 | $90.32 | $96.75 | $92.56 | 17,084 |
| 2020-05-26 | $92.00 | $92.53 | $88.80 | $90.64 | $86.71 | 8,148 |
| 2020-05-22 | $88.43 | $91.32 | $88.43 | $91.32 | $87.36 | 2,789 |
| 2020-05-21 | $89.07 | $92.00 | $89.00 | $89.40 | $85.52 | 7,434 |
| 2020-05-20 | $87.77 | $89.90 | $86.80 | $89.90 | $86.00 | 8,556 |
| 2020-05-19 | $88.51 | $88.51 | $85.26 | $86.50 | $82.75 | 13,344 |
| 2020-05-18 | $87.00 | $89.94 | $85.76 | $89.94 | $86.04 | 16,950 |
| 2020-05-15 | $81.94 | $86.14 | $81.94 | $85.28 | $81.58 | 10,905 |
| 2020-05-14 | $81.02 | $82.06 | $80.38 | $81.40 | $77.87 | 7,533 |
| 2020-05-13 | $81.03 | $82.68 | $80.89 | $82.10 | $78.54 | 7,306 |
| 2020-05-12 | $83.67 | $83.67 | $81.92 | $82.36 | $78.79 | 10,860 |
| 2020-05-11 | $85.60 | $89.00 | $83.65 | $83.65 | $80.02 | 12,721 |
| 2020-05-08 | $81.82 | $87.89 | $81.82 | $86.20 | $82.46 | 7,903 |
| 2020-05-07 | $80.60 | $81.67 | $77.68 | $80.26 | $76.78 | 9,046 |
| 2020-05-06 | $81.52 | $81.52 | $79.85 | $80.00 | $76.53 | 5,750 |
| 2020-05-05 | $83.30 | $84.71 | $81.02 | $81.12 | $77.60 | 4,729 |
| 2020-05-04 | $81.00 | $84.51 | $80.69 | $82.80 | $79.21 | 5,670 |
| 2020-05-01 | $83.00 | $83.00 | $80.65 | $81.73 | $78.19 | 9,783 |
| 2020-04-30 | $86.89 | $88.80 | $83.00 | $83.00 | $79.40 | 7,589 |
| 2020-04-29 | $86.84 | $93.58 | $86.84 | $89.25 | $85.38 | 12,891 |
| 2020-04-28 | $87.01 | $87.88 | $83.98 | $85.46 | $81.76 | 6,614 |
| 2020-04-27 | $82.14 | $88.61 | $82.14 | $85.59 | $81.88 | 7,836 |
| 2020-04-24 | $80.87 | $83.10 | $79.85 | $80.26 | $76.78 | 8,487 |
| 2020-04-23 | $80.10 | $82.05 | $79.05 | $81.99 | $78.44 | 8,881 |
| 2020-04-22 | $82.69 | $83.34 | $81.76 | $81.76 | $78.22 | 6,645 |
| 2020-04-21 | $81.20 | $82.95 | $81.20 | $81.40 | $77.87 | 10,940 |
| 2020-04-20 | $86.64 | $89.00 | $82.26 | $82.26 | $78.69 | 5,105 |
| 2020-04-17 | $84.05 | $88.36 | $84.05 | $88.00 | $84.19 | 8,990 |
| 2020-04-16 | $82.53 | $85.38 | $81.04 | $82.00 | $78.45 | 12,342 |
| 2020-04-15 | $82.00 | $85.54 | $80.82 | $82.30 | $78.73 | 9,746 |
| 2020-04-14 | $91.00 | $91.01 | $83.32 | $83.44 | $79.82 | 15,790 |
| 2020-04-13 | $87.51 | $90.25 | $85.36 | $90.05 | $86.15 | 9,991 |
| 2020-04-09 | $88.19 | $90.08 | $84.21 | $88.70 | $84.86 | 14,248 |
| 2020-04-08 | $80.17 | $84.32 | $78.26 | $84.32 | $80.67 | 28,694 |
| 2020-04-07 | $82.51 | $83.27 | $79.05 | $80.40 | $76.92 | 18,435 |
| 2020-04-06 | $80.25 | $83.60 | $79.50 | $82.52 | $78.94 | 20,595 |
| 2020-04-03 | $89.00 | $92.51 | $78.43 | $78.89 | $75.47 | 17,832 |
| 2020-04-02 | $77.27 | $88.80 | $77.27 | $88.59 | $84.75 | 19,979 |
| 2020-04-01 | $91.45 | $91.45 | $78.00 | $78.00 | $74.62 | 9,492 |
| 2020-03-31 | $88.22 | $98.01 | $85.32 | $94.05 | $89.97 | 38,245 |
| 2020-03-30 | $82.00 | $89.48 | $80.75 | $89.48 | $85.60 | 11,247 |
| 2020-03-27 | $81.40 | $83.84 | $78.93 | $78.93 | $75.51 | 8,619 |
| 2020-03-26 | $79.73 | $85.05 | $79.73 | $82.50 | $78.92 | 30,479 |
| 2020-03-25 | $77.98 | $82.72 | $77.98 | $79.39 | $75.95 | 16,520 |
| 2020-03-24 | $82.30 | $85.71 | $76.01 | $77.94 | $74.56 | 39,715 |
| 2020-03-23 | $77.80 | $85.17 | $77.80 | $80.10 | $76.63 | 13,329 |
| 2020-03-20 | $80.21 | $84.43 | $76.08 | $77.05 | $73.71 | 41,582 |
| 2020-03-19 | $78.31 | $80.70 | $76.50 | $80.70 | $77.20 | 29,794 |
| 2020-03-18 | $79.12 | $81.40 | $75.33 | $78.47 | $75.07 | 45,651 |
| 2020-03-17 | $81.49 | $82.00 | $78.95 | $81.01 | $77.50 | 55,545 |
| 2020-03-16 | $84.58 | $86.76 | $80.20 | $80.21 | $76.73 | 25,239 |
| 2020-03-13 | $91.35 | $91.35 | $78.35 | $87.24 | $83.46 | 11,497 |
| 2020-03-12 | $85.48 | $91.34 | $81.92 | $88.80 | $84.95 | 14,484 |
| 2020-03-11 | $84.35 | $88.75 | $84.01 | $88.50 | $84.40 | 7,630 |
| 2020-03-10 | $84.36 | $92.60 | $81.59 | $85.89 | $81.91 | 25,072 |
| 2020-03-09 | $83.55 | $88.62 | $82.55 | $83.26 | $79.40 | 24,648 |
| 2020-03-06 | $81.28 | $87.05 | $81.28 | $86.00 | $82.01 | 19,544 |
| 2020-03-05 | $83.44 | $86.15 | $82.40 | $82.70 | $78.87 | 10,856 |
| 2020-03-04 | $85.10 | $85.33 | $83.15 | $84.60 | $80.68 | 12,075 |
| 2020-03-03 | $86.42 | $89.27 | $83.60 | $84.05 | $80.15 | 27,874 |
| 2020-03-02 | $87.92 | $87.92 | $85.21 | $86.06 | $82.07 | 16,390 |
| 2020-02-28 | $89.32 | $95.70 | $85.26 | $87.40 | $83.35 | 11,142 |
| 2020-02-27 | $92.61 | $94.64 | $90.05 | $90.05 | $85.88 | 10,359 |
| 2020-02-26 | $96.11 | $96.11 | $93.89 | $93.89 | $89.54 | 3,013 |
| 2020-02-25 | $97.63 | $97.63 | $93.48 | $95.10 | $90.69 | 17,075 |
| 2020-02-24 | $94.38 | $102.07 | $94.38 | $95.60 | $91.17 | 8,155 |
| 2020-02-21 | $96.26 | $97.70 | $96.25 | $96.93 | $92.44 | 10,596 |
| 2020-02-20 | $95.32 | $97.55 | $95.32 | $96.10 | $91.65 | 11,218 |
| 2020-02-19 | $94.94 | $97.47 | $94.47 | $95.61 | $91.18 | 12,547 |
| 2020-02-18 | $93.03 | $94.39 | $92.71 | $94.25 | $89.88 | 4,009 |
| 2020-02-14 | $93.20 | $93.40 | $93.20 | $93.40 | $89.07 | 1,250 |
| 2020-02-13 | $92.75 | $95.80 | $92.60 | $93.20 | $88.88 | 5,639 |
| 2020-02-12 | $92.42 | $94.28 | $91.25 | $93.12 | $88.80 | 6,701 |
| 2020-02-11 | $91.00 | $92.31 | $91.00 | $91.56 | $87.32 | 4,308 |
| 2020-02-10 | $90.80 | $91.00 | $90.00 | $90.65 | $86.45 | 8,750 |
| 2020-02-07 | $91.07 | $91.29 | $90.00 | $90.10 | $85.92 | 9,543 |
| 2020-02-06 | $91.30 | $91.84 | $90.42 | $91.30 | $87.07 | 7,875 |
| 2020-02-05 | $90.52 | $92.26 | $90.01 | $91.28 | $87.04 | 11,144 |
| 2020-02-04 | $92.00 | $93.32 | $89.73 | $89.81 | $85.65 | 10,606 |
| 2020-02-03 | $92.83 | $93.00 | $90.86 | $90.86 | $86.65 | 7,093 |
| 2020-01-31 | $100.06 | $100.06 | $91.21 | $92.07 | $87.80 | 14,674 |
| 2020-01-30 | $104.99 | $105.50 | $100.10 | $100.55 | $95.89 | 16,338 |
| 2020-01-29 | $107.98 | $107.98 | $103.13 | $104.25 | $99.42 | 32,058 |
| 2020-01-28 | $104.57 | $105.86 | $103.54 | $105.33 | $100.45 | 12,984 |
| 2020-01-27 | $102.20 | $104.18 | $100.77 | $103.66 | $98.86 | 6,843 |
| 2020-01-24 | $104.18 | $104.97 | $102.56 | $103.50 | $98.70 | 7,674 |
| 2020-01-23 | $103.81 | $104.61 | $101.71 | $103.30 | $98.51 | 9,221 |
| 2020-01-22 | $104.59 | $105.75 | $103.44 | $104.38 | $99.54 | 15,335 |
| 2020-01-21 | $104.50 | $104.50 | $104.39 | $104.39 | $99.55 | 2,938 |
| 2020-01-17 | $105.73 | $105.80 | $103.16 | $105.24 | $100.36 | 12,710 |
| 2020-01-16 | $99.34 | $106.42 | $99.00 | $105.35 | $100.47 | 13,357 |
| 2020-01-15 | $100.55 | $100.60 | $97.70 | $98.50 | $93.93 | 12,617 |
| 2020-01-14 | $99.75 | $100.73 | $99.70 | $100.40 | $95.75 | 6,553 |
| 2020-01-13 | $100.50 | $100.84 | $98.96 | $100.58 | $95.92 | 8,934 |
| 2020-01-10 | $102.89 | $102.89 | $98.48 | $100.49 | $95.83 | 10,121 |
| 2020-01-09 | $102.48 | $103.70 | $100.90 | $102.59 | $97.83 | 10,066 |
| 2020-01-08 | $104.70 | $105.26 | $102.36 | $102.69 | $97.93 | 10,789 |
| 2020-01-07 | $106.14 | $107.19 | $104.53 | $104.89 | $100.03 | 8,874 |
| 2020-01-06 | $107.33 | $109.00 | $106.66 | $106.66 | $101.72 | 6,998 |
| 2020-01-03 | $105.84 | $109.99 | $105.00 | $108.52 | $103.49 | 8,467 |
| 2020-01-02 | $108.34 | $108.34 | $106.02 | $106.76 | $101.81 | 5,770 |
| 2019-12-31 | $108.01 | $109.26 | $107.22 | $107.90 | $102.90 | 9,287 |
| 2019-12-30 | $106.32 | $108.66 | $106.32 | $107.55 | $102.56 | 5,762 |
| 2019-12-27 | $108.39 | $109.40 | $107.53 | $108.36 | $103.34 | 7,578 |
| 2019-12-26 | $108.00 | $108.10 | $106.40 | $108.10 | $103.09 | 12,800 |
| 2019-12-24 | $108.15 | $109.00 | $104.97 | $107.68 | $102.69 | 13,575 |
| 2019-12-23 | $108.85 | $109.44 | $102.49 | $108.08 | $103.07 | 22,592 |
| 2019-12-20 | $109.60 | $112.26 | $108.35 | $108.69 | $103.65 | 34,824 |
| 2019-12-19 | $106.75 | $109.53 | $105.90 | $109.30 | $104.23 | 17,858 |
| 2019-12-18 | $106.49 | $108.00 | $105.30 | $106.02 | $101.11 | 17,414 |
| 2019-12-17 | $107.39 | $109.34 | $103.76 | $106.51 | $101.57 | 21,124 |
| 2019-12-16 | $106.92 | $108.30 | $106.23 | $107.78 | $102.78 | 15,026 |
| 2019-12-13 | $106.01 | $107.57 | $104.86 | $106.42 | $101.49 | 21,382 |
| 2019-12-12 | $105.46 | $108.00 | $103.60 | $106.21 | $101.29 | 17,070 |
| 2019-12-11 | $103.61 | $105.85 | $101.41 | $104.17 | $99.08 | 12,822 |
| 2019-12-10 | $102.80 | $104.93 | $101.69 | $103.59 | $98.53 | 14,063 |
| 2019-12-09 | $105.40 | $107.53 | $103.24 | $103.24 | $98.20 | 14,270 |
| 2019-12-06 | $104.50 | $106.95 | $103.60 | $106.53 | $101.32 | 13,273 |
| 2019-12-05 | $104.35 | $105.40 | $103.00 | $104.00 | $98.92 | 8,480 |
| 2019-12-04 | $104.30 | $106.47 | $103.77 | $106.15 | $100.96 | 8,106 |
| 2019-12-03 | $103.02 | $106.09 | $103.02 | $105.26 | $100.12 | 6,357 |
| 2019-12-02 | $106.88 | $106.88 | $100.23 | $103.81 | $98.74 | 5,434 |
| 2019-11-29 | $106.40 | $106.82 | $105.63 | $106.82 | $101.60 | 2,302 |
| 2019-11-27 | $106.09 | $107.95 | $105.91 | $106.40 | $101.20 | 6,230 |
| 2019-11-26 | $107.01 | $108.01 | $105.57 | $105.78 | $100.61 | 5,407 |
| 2019-11-25 | $105.70 | $107.39 | $105.70 | $107.00 | $101.77 | 4,312 |
| 2019-11-22 | $101.44 | $101.80 | $101.44 | $101.52 | $96.56 | 2,266 |
| 2019-11-21 | $102.89 | $104.23 | $100.26 | $101.17 | $96.23 | 3,298 |
| 2019-11-20 | $101.47 | $104.12 | $100.99 | $102.82 | $97.80 | 12,949 |
| 2019-11-19 | $102.25 | $104.00 | $99.22 | $102.70 | $97.68 | 6,226 |
| 2019-11-18 | $100.30 | $102.24 | $100.30 | $101.50 | $96.54 | 3,748 |
| 2019-11-15 | $99.44 | $100.34 | $98.12 | $99.80 | $94.92 | 5,511 |
| 2019-11-14 | $98.05 | $100.42 | $96.36 | $98.99 | $94.15 | 10,515 |
| 2019-11-13 | $99.55 | $100.33 | $97.44 | $97.80 | $93.02 | 18,896 |
| 2019-11-12 | $99.62 | $103.04 | $98.00 | $100.97 | $96.04 | 11,073 |
| 2019-11-11 | $102.49 | $102.71 | $101.99 | $102.33 | $97.33 | 2,338 |
| 2019-11-08 | $103.81 | $104.17 | $101.17 | $103.10 | $98.06 | 10,347 |
| 2019-11-07 | $104.35 | $104.94 | $104.00 | $104.00 | $98.92 | 1,670 |
| 2019-11-06 | $106.09 | $106.09 | $102.08 | $103.37 | $98.32 | 6,596 |
| 2019-11-05 | $109.34 | $109.34 | $106.24 | $106.68 | $101.47 | 10,899 |
| 2019-11-04 | $105.00 | $110.00 | $104.00 | $108.31 | $103.02 | 12,465 |
| 2019-11-01 | $101.82 | $104.99 | $101.35 | $104.99 | $99.86 | 2,394 |
| 2019-10-31 | $100.58 | $102.48 | $100.58 | $102.47 | $97.46 | 5,857 |
| 2019-10-30 | $99.76 | $103.58 | $98.05 | $101.60 | $96.64 | 10,252 |
| 2019-10-29 | $97.07 | $100.08 | $97.07 | $99.60 | $94.73 | 6,413 |
| 2019-10-28 | $93.00 | $97.61 | $93.00 | $97.34 | $92.58 | 4,397 |
| 2019-10-25 | $93.05 | $94.50 | $93.05 | $94.05 | $89.45 | 5,426 |
| 2019-10-24 | $95.50 | $95.50 | $91.03 | $92.88 | $88.34 | 6,230 |
| 2019-10-23 | $93.86 | $93.97 | $93.00 | $93.00 | $88.46 | 4,847 |
| 2019-10-22 | $98.50 | $98.50 | $93.49 | $93.49 | $88.92 | 10,939 |
| 2019-10-21 | $96.80 | $98.89 | $96.80 | $98.18 | $93.38 | 5,963 |
| 2019-10-18 | $94.72 | $95.83 | $94.01 | $95.83 | $91.15 | 6,340 |
| 2019-10-17 | $93.10 | $95.75 | $92.05 | $95.10 | $90.45 | 9,796 |
| 2019-10-16 | $91.95 | $93.42 | $91.95 | $92.55 | $88.03 | 6,794 |
| 2019-10-15 | $92.01 | $92.88 | $91.95 | $91.95 | $87.46 | 5,867 |
| 2019-10-14 | $93.15 | $93.15 | $91.20 | $91.85 | $87.36 | 6,883 |
| 2019-10-11 | $94.34 | $95.81 | $92.93 | $93.40 | $88.84 | 17,233 |
| 2019-10-10 | $93.00 | $95.00 | $92.91 | $93.80 | $89.22 | 8,147 |
| 2019-10-09 | $93.31 | $93.58 | $91.38 | $93.08 | $88.53 | 17,277 |
| 2019-10-08 | $94.25 | $94.25 | $92.49 | $92.56 | $88.04 | 7,045 |
| 2019-10-07 | $95.02 | $96.42 | $94.48 | $94.63 | $90.01 | 3,881 |
| 2019-10-04 | $92.23 | $95.05 | $91.99 | $94.31 | $89.70 | 8,501 |
| 2019-10-03 | $93.63 | $93.85 | $91.55 | $92.20 | $87.70 | 5,150 |
| 2019-10-02 | $94.74 | $95.00 | $92.23 | $93.92 | $89.33 | 10,377 |
| 2019-10-01 | $96.40 | $96.40 | $93.25 | $95.00 | $90.36 | 14,714 |
| 2019-09-30 | $95.97 | $97.36 | $95.04 | $95.84 | $91.16 | 24,445 |
| 2019-09-27 | $96.82 | $97.69 | $94.73 | $96.00 | $91.31 | 16,813 |
| 2019-09-26 | $97.77 | $98.65 | $96.54 | $96.66 | $91.94 | 11,583 |
| 2019-09-25 | $100.15 | $102.44 | $97.65 | $99.33 | $94.48 | 30,341 |
| 2019-09-24 | $100.84 | $100.90 | $98.24 | $100.00 | $95.11 | 23,510 |
| 2019-09-23 | $98.15 | $99.50 | $96.69 | $99.50 | $94.64 | 4,579 |
| 2019-09-20 | $98.89 | $100.97 | $96.30 | $97.76 | $92.98 | 59,278 |
| 2019-09-19 | $99.17 | $99.83 | $94.35 | $99.00 | $94.16 | 22,176 |
| 2019-09-18 | $99.20 | $100.00 | $99.20 | $99.70 | $94.83 | 8,401 |
| 2019-09-17 | $99.45 | $99.70 | $99.17 | $99.23 | $94.38 | 5,900 |
| 2019-09-16 | $100.85 | $101.00 | $97.76 | $99.60 | $94.73 | 42,781 |
| 2019-09-13 | $98.00 | $99.31 | $96.83 | $99.10 | $94.26 | 41,909 |
| 2019-09-12 | $97.95 | $100.36 | $97.86 | $99.68 | $94.81 | 24,128 |
| 2019-09-11 | $96.43 | $97.93 | $96.43 | $97.20 | $92.20 | 3,821 |
| 2019-09-10 | $96.23 | $96.59 | $94.50 | $96.59 | $91.62 | 8,442 |
| 2019-09-09 | $97.29 | $97.50 | $95.51 | $95.86 | $90.93 | 7,548 |
| 2019-09-06 | $97.03 | $97.53 | $96.88 | $96.88 | $91.89 | 6,193 |
| 2019-09-05 | $95.66 | $97.58 | $93.89 | $97.58 | $92.56 | 10,414 |
| 2019-09-04 | $96.59 | $96.59 | $94.15 | $94.80 | $89.92 | 4,379 |
| 2019-09-03 | $97.77 | $97.77 | $94.17 | $96.04 | $91.10 | 6,763 |
| 2019-08-30 | $99.03 | $99.34 | $97.03 | $98.32 | $93.26 | 7,982 |
| 2019-08-29 | $95.93 | $99.04 | $95.09 | $98.49 | $93.42 | 10,527 |
| 2019-08-28 | $92.19 | $95.32 | $91.77 | $94.31 | $89.46 | 8,365 |
| 2019-08-27 | $91.80 | $94.71 | $91.63 | $91.64 | $86.92 | 12,451 |
| 2019-08-26 | $89.89 | $91.59 | $88.96 | $91.59 | $86.88 | 8,683 |
| 2019-08-23 | $92.91 | $93.12 | $89.58 | $89.70 | $85.08 | 8,813 |
| 2019-08-22 | $92.90 | $93.60 | $92.05 | $93.05 | $88.26 | 6,753 |
| 2019-08-21 | $93.84 | $94.94 | $93.02 | $93.03 | $88.24 | 5,706 |
| 2019-08-20 | $92.99 | $94.08 | $92.98 | $93.60 | $88.78 | 6,485 |
| 2019-08-19 | $93.80 | $96.10 | $92.92 | $93.34 | $88.54 | 8,100 |
| 2019-08-16 | $95.94 | $95.94 | $92.76 | $93.80 | $88.97 | 10,922 |
| 2019-08-15 | $95.80 | $97.49 | $94.99 | $95.60 | $90.68 | 9,477 |
| 2019-08-14 | $97.01 | $97.94 | $95.35 | $96.00 | $91.06 | 10,058 |
| 2019-08-13 | $97.00 | $99.33 | $96.98 | $98.78 | $93.70 | 7,734 |
| 2019-08-12 | $94.55 | $98.80 | $94.55 | $97.06 | $92.06 | 7,667 |
| 2019-08-09 | $98.10 | $98.57 | $96.43 | $96.50 | $91.53 | 6,710 |
| 2019-08-08 | $97.58 | $99.50 | $97.11 | $98.00 | $92.96 | 15,803 |
| 2019-08-07 | $91.35 | $97.47 | $91.35 | $96.59 | $91.62 | 21,993 |
| 2019-08-06 | $92.01 | $92.61 | $90.19 | $92.05 | $87.31 | 7,028 |
| 2019-08-05 | $93.14 | $94.00 | $90.51 | $91.84 | $87.11 | 22,115 |
| 2019-08-02 | $90.88 | $93.99 | $90.47 | $93.14 | $88.35 | 9,991 |
| 2019-08-01 | $91.06 | $93.43 | $89.44 | $91.16 | $86.47 | 12,322 |
| 2019-07-31 | $86.30 | $93.52 | $86.00 | $90.99 | $86.31 | 21,175 |
| 2019-07-30 | $85.30 | $86.64 | $83.50 | $86.30 | $81.86 | 24,357 |
| 2019-07-29 | $86.49 | $87.11 | $85.19 | $85.21 | $80.82 | 11,578 |
| 2019-07-26 | $86.66 | $88.32 | $85.41 | $86.66 | $82.20 | 8,874 |
| 2019-07-25 | $87.87 | $87.87 | $85.59 | $86.86 | $82.39 | 2,965 |
| 2019-07-24 | $86.41 | $88.41 | $86.41 | $88.10 | $83.56 | 8,482 |
| 2019-07-23 | $87.30 | $87.95 | $85.50 | $87.36 | $82.86 | 18,189 |
| 2019-07-22 | $86.31 | $88.66 | $86.01 | $87.33 | $82.83 | 7,111 |
| 2019-07-19 | $86.64 | $87.28 | $86.04 | $86.15 | $81.72 | 9,723 |
| 2019-07-18 | $87.00 | $88.10 | $86.83 | $87.10 | $82.62 | 14,830 |
| 2019-07-17 | $88.01 | $88.29 | $86.05 | $87.34 | $82.84 | 18,625 |
| 2019-07-16 | $86.00 | $89.99 | $84.44 | $87.40 | $82.90 | 39,543 |
| 2019-07-15 | $86.41 | $87.88 | $84.52 | $85.85 | $81.43 | 16,748 |
| 2019-07-12 | $86.45 | $87.67 | $85.00 | $86.36 | $81.91 | 14,046 |
| 2019-07-11 | $87.60 | $87.60 | $83.44 | $85.80 | $81.38 | 11,440 |
| 2019-07-10 | $86.71 | $89.43 | $84.74 | $87.18 | $82.69 | 22,888 |
| 2019-07-09 | $83.22 | $86.70 | $82.62 | $86.15 | $81.72 | 30,392 |
| 2019-07-08 | $86.48 | $90.98 | $83.41 | $83.55 | $79.25 | 25,073 |
| 2019-07-05 | $85.73 | $87.38 | $85.22 | $86.70 | $82.24 | 6,998 |
| 2019-07-03 | $86.74 | $90.10 | $86.74 | $88.53 | $83.97 | 5,938 |
| 2019-07-02 | $91.37 | $91.98 | $84.76 | $86.31 | $81.87 | 16,362 |
| 2019-07-01 | $94.80 | $94.80 | $91.15 | $91.15 | $86.46 | 44,043 |
| 2019-06-28 | $90.80 | $96.16 | $88.32 | $95.70 | $90.77 | 199,822 |
| 2019-06-27 | $84.43 | $91.46 | $84.02 | $90.52 | $85.86 | 20,333 |
| 2019-06-26 | $84.86 | $85.65 | $84.02 | $84.32 | $79.98 | 7,923 |
| 2019-06-25 | $85.55 | $86.04 | $83.40 | $84.86 | $80.49 | 9,069 |
| 2019-06-24 | $81.20 | $86.00 | $81.20 | $85.99 | $81.56 | 21,786 |
| 2019-06-21 | $84.74 | $85.38 | $80.49 | $81.22 | $77.04 | 14,922 |
| 2019-06-20 | $88.22 | $89.44 | $82.22 | $85.21 | $80.82 | 17,466 |
| 2019-06-19 | $85.00 | $88.84 | $84.21 | $88.10 | $83.56 | 16,296 |
| 2019-06-18 | $81.19 | $86.00 | $81.19 | $85.30 | $80.91 | 32,429 |
| 2019-06-17 | $81.29 | $81.29 | $79.46 | $80.38 | $76.24 | 4,465 |
| 2019-06-14 | $81.09 | $81.30 | $79.91 | $80.61 | $76.46 | 6,592 |
| 2019-06-13 | $81.80 | $82.70 | $80.62 | $81.35 | $77.16 | 7,955 |
| 2019-06-12 | $80.07 | $82.14 | $80.06 | $81.84 | $77.37 | 8,723 |
| 2019-06-11 | $84.40 | $84.62 | $79.56 | $80.21 | $75.82 | 13,783 |
| 2019-06-10 | $82.32 | $84.87 | $82.21 | $84.27 | $79.66 | 7,432 |
| 2019-06-07 | $80.68 | $82.96 | $80.68 | $81.95 | $77.47 | 12,793 |
| 2019-06-06 | $81.93 | $82.99 | $79.65 | $80.40 | $76.00 | 9,806 |
| 2019-06-05 | $80.72 | $82.00 | $80.11 | $81.85 | $77.38 | 11,970 |
| 2019-06-04 | $79.59 | $80.92 | $78.90 | $80.92 | $76.50 | 10,045 |
| 2019-06-03 | $79.19 | $82.68 | $78.83 | $79.11 | $74.78 | 13,630 |
| 2019-05-31 | $80.60 | $81.22 | $78.02 | $79.75 | $75.39 | 14,188 |
| 2019-05-30 | $81.65 | $82.94 | $80.66 | $81.47 | $77.02 | 12,857 |
| 2019-05-29 | $81.67 | $83.63 | $80.56 | $81.54 | $77.08 | 20,831 |
| 2019-05-28 | $81.30 | $82.93 | $79.60 | $82.58 | $78.07 | 24,736 |
| 2019-05-24 | $78.20 | $82.94 | $78.20 | $81.22 | $76.78 | 39,216 |
| 2019-05-23 | $79.12 | $79.44 | $76.60 | $77.76 | $73.51 | 50,391 |
| 2019-05-22 | $81.48 | $82.22 | $77.87 | $79.52 | $75.17 | 44,502 |
| 2019-05-21 | $81.53 | $84.09 | $81.53 | $81.72 | $77.25 | 38,919 |
| 2019-05-20 | $82.90 | $83.44 | $80.36 | $81.50 | $77.04 | 19,628 |
| 2019-05-17 | $85.53 | $85.55 | $81.71 | $83.50 | $78.93 | 18,245 |
| 2019-05-16 | $86.15 | $86.44 | $84.53 | $85.72 | $81.03 | 18,564 |
| 2019-05-15 | $86.00 | $87.52 | $85.70 | $86.15 | $81.44 | 18,194 |
| 2019-05-14 | $85.93 | $87.70 | $84.36 | $86.60 | $81.87 | 15,218 |
| 2019-05-13 | $84.93 | $87.28 | $84.69 | $85.51 | $80.83 | 52,971 |
| 2019-05-10 | $83.65 | $86.00 | $82.21 | $85.76 | $81.07 | 45,004 |
| 2019-05-09 | $82.55 | $84.88 | $82.48 | $84.24 | $79.63 | 30,083 |
| 2019-05-08 | $84.00 | $84.99 | $82.96 | $82.96 | $78.42 | 31,163 |
| 2019-05-07 | $81.09 | $83.49 | $80.51 | $82.47 | $77.96 | 25,421 |
| 2019-05-06 | $82.81 | $83.60 | $81.03 | $81.55 | $77.09 | 23,147 |
| 2019-05-03 | $83.27 | $84.33 | $82.61 | $83.60 | $79.03 | 13,646 |
| 2019-05-02 | $84.05 | $86.40 | $82.80 | $83.03 | $78.49 | 11,797 |
| 2019-05-01 | $84.61 | $85.74 | $83.33 | $84.20 | $79.60 | 19,663 |
| 2019-04-30 | $85.05 | $85.87 | $84.00 | $84.40 | $79.79 | 30,454 |
| 2019-04-29 | $85.10 | $85.99 | $83.83 | $85.00 | $80.35 | 6,690 |
| 2019-04-26 | $86.89 | $86.89 | $84.62 | $85.00 | $80.35 | 41,029 |
| 2019-04-25 | $84.92 | $85.50 | $84.63 | $85.05 | $80.40 | 8,026 |
| 2019-04-24 | $87.00 | $87.05 | $85.69 | $85.69 | $81.01 | 12,389 |
| 2019-04-23 | $87.18 | $88.26 | $86.00 | $87.50 | $82.72 | 15,602 |
| 2019-04-22 | $86.02 | $87.25 | $85.35 | $86.30 | $81.58 | 7,907 |
| 2019-04-18 | $84.92 | $87.10 | $84.92 | $86.24 | $81.53 | 12,203 |
| 2019-04-17 | $85.90 | $85.90 | $84.39 | $84.96 | $80.32 | 15,202 |
| 2019-04-16 | $86.32 | $86.60 | $85.28 | $85.28 | $80.62 | 5,923 |
| 2019-04-15 | $86.01 | $86.75 | $85.51 | $86.01 | $81.31 | 12,170 |
| 2019-04-12 | $85.51 | $87.00 | $84.23 | $86.60 | $81.87 | 11,502 |
| 2019-04-11 | $85.90 | $86.40 | $84.83 | $85.15 | $80.49 | 13,401 |
| 2019-04-10 | $86.84 | $88.35 | $85.84 | $85.92 | $81.22 | 8,453 |
| 2019-04-09 | $84.39 | $88.60 | $84.39 | $86.20 | $81.49 | 5,329 |
| 2019-04-08 | $85.55 | $87.67 | $84.02 | $86.21 | $81.50 | 12,512 |
| 2019-04-05 | $86.89 | $88.00 | $85.30 | $85.77 | $81.08 | 12,894 |
| 2019-04-04 | $87.01 | $87.85 | $85.90 | $86.61 | $81.87 | 10,558 |
| 2019-04-03 | $87.15 | $89.16 | $86.82 | $87.50 | $82.72 | 13,613 |
| 2019-04-02 | $88.30 | $88.30 | $86.74 | $87.78 | $82.98 | 12,531 |
| 2019-04-01 | $88.73 | $89.40 | $87.12 | $88.42 | $83.59 | 13,284 |
| 2019-03-29 | $88.20 | $89.80 | $87.71 | $88.25 | $83.43 | 17,545 |
| 2019-03-28 | $86.28 | $88.99 | $85.81 | $87.71 | $82.91 | 10,357 |
| 2019-03-27 | $84.65 | $86.84 | $83.90 | $86.13 | $81.42 | 8,389 |
| 2019-03-26 | $86.41 | $86.70 | $83.44 | $84.78 | $80.14 | 15,529 |
| 2019-03-25 | $80.72 | $84.00 | $80.72 | $83.98 | $79.39 | 7,602 |
| 2019-03-22 | $83.47 | $84.00 | $80.22 | $80.49 | $76.09 | 9,498 |
| 2019-03-21 | $84.35 | $85.59 | $83.59 | $83.83 | $79.25 | 4,304 |
| 2019-03-20 | $84.08 | $85.18 | $84.08 | $84.59 | $79.97 | 4,839 |
| 2019-03-19 | $83.86 | $84.69 | $83.77 | $84.05 | $79.45 | 5,113 |
| 2019-03-18 | $86.60 | $86.60 | $83.00 | $83.72 | $79.14 | 14,571 |
| 2019-03-15 | $85.14 | $86.76 | $83.43 | $86.76 | $82.02 | 18,350 |
| 2019-03-14 | $85.11 | $86.15 | $84.70 | $85.00 | $80.35 | 7,561 |
| 2019-03-13 | $85.77 | $86.80 | $85.00 | $85.23 | $80.31 | 8,900 |
| 2019-03-12 | $85.71 | $85.96 | $84.58 | $85.70 | $80.75 | 5,121 |
| 2019-03-11 | $87.83 | $87.91 | $84.98 | $85.70 | $80.75 | 13,141 |
| 2019-03-08 | $87.52 | $88.99 | $86.91 | $87.72 | $82.66 | 16,405 |
| 2019-03-07 | $88.00 | $89.31 | $87.56 | $87.56 | $82.51 | 12,491 |
| 2019-03-06 | $88.49 | $88.49 | $87.40 | $87.46 | $82.41 | 17,002 |
| 2019-03-05 | $87.92 | $88.49 | $87.50 | $88.49 | $83.38 | 3,835 |
| 2019-03-04 | $88.59 | $89.83 | $87.80 | $87.80 | $82.73 | 10,948 |
| 2019-03-01 | $87.68 | $89.40 | $85.51 | $88.82 | $83.69 | 8,151 |
| 2019-02-28 | $85.55 | $86.25 | $84.41 | $84.88 | $79.98 | 8,665 |
| 2019-02-27 | $86.15 | $86.75 | $85.10 | $85.68 | $80.73 | 12,151 |
| 2019-02-26 | $87.01 | $87.92 | $87.00 | $87.05 | $82.03 | 4,821 |
| 2019-02-25 | $88.99 | $89.32 | $87.78 | $88.00 | $82.92 | 14,054 |
| 2019-02-22 | $89.61 | $89.61 | $88.63 | $88.98 | $83.84 | 4,246 |
| 2019-02-21 | $89.65 | $90.41 | $89.15 | $89.78 | $84.60 | 8,273 |
| 2019-02-20 | $91.04 | $91.36 | $90.11 | $90.80 | $85.56 | 5,239 |
| 2019-02-19 | $88.30 | $92.41 | $88.30 | $90.80 | $85.56 | 9,229 |
| 2019-02-15 | $90.97 | $93.39 | $88.36 | $89.42 | $84.26 | 22,207 |
| 2019-02-14 | $91.05 | $91.92 | $90.76 | $90.76 | $85.52 | 7,692 |
| 2019-02-13 | $90.58 | $92.49 | $90.50 | $91.49 | $86.21 | 9,149 |
| 2019-02-12 | $95.52 | $95.52 | $90.58 | $91.55 | $86.27 | 13,910 |
| 2019-02-11 | $95.28 | $96.78 | $94.75 | $95.17 | $89.68 | 3,746 |
| 2019-02-08 | $89.75 | $94.13 | $89.75 | $93.82 | $88.40 | 13,839 |
| 2019-02-07 | $92.84 | $93.10 | $90.32 | $91.84 | $86.54 | 4,877 |
| 2019-02-06 | $98.30 | $98.69 | $90.88 | $93.28 | $87.90 | 14,822 |
| 2019-02-05 | $99.23 | $102.46 | $97.32 | $98.47 | $92.79 | 5,025 |
| 2019-02-04 | $97.19 | $102.16 | $96.90 | $99.20 | $93.47 | 12,294 |
| 2019-02-01 | $94.08 | $96.85 | $92.77 | $96.85 | $91.26 | 16,051 |
| 2019-01-31 | $93.76 | $94.99 | $92.25 | $93.94 | $88.52 | 6,065 |
| 2019-01-30 | $90.18 | $94.64 | $90.18 | $93.71 | $88.30 | 8,117 |
| 2019-01-29 | $91.18 | $91.18 | $87.62 | $90.21 | $85.00 | 5,924 |
| 2019-01-28 | $92.15 | $92.15 | $88.76 | $91.09 | $85.83 | 14,629 |
| 2019-01-25 | $89.86 | $92.20 | $89.86 | $92.20 | $86.88 | 6,783 |
| 2019-01-24 | $87.50 | $89.70 | $87.35 | $88.60 | $83.49 | 10,588 |
| 2019-01-23 | $84.21 | $87.56 | $83.33 | $87.09 | $82.06 | 21,971 |
| 2019-01-22 | $85.93 | $86.68 | $83.93 | $84.10 | $79.25 | 12,803 |
| 2019-01-18 | $86.84 | $89.56 | $84.69 | $86.32 | $81.34 | 12,407 |
| 2019-01-17 | $85.29 | $86.58 | $85.16 | $86.49 | $81.50 | 7,772 |
| 2019-01-16 | $84.85 | $86.55 | $84.22 | $84.66 | $79.77 | 6,629 |
| 2019-01-15 | $83.54 | $85.67 | $83.54 | $84.69 | $79.80 | 17,420 |
| 2019-01-14 | $84.12 | $86.58 | $82.39 | $83.22 | $78.42 | 15,358 |
| 2019-01-11 | $84.00 | $85.51 | $83.80 | $84.60 | $79.72 | 4,861 |
| 2019-01-10 | $84.13 | $84.17 | $82.62 | $84.17 | $79.31 | 4,018 |
| 2019-01-09 | $84.30 | $86.58 | $84.17 | $84.51 | $79.63 | 4,916 |
| 2019-01-08 | $85.04 | $85.72 | $82.68 | $84.48 | $79.60 | 14,590 |
| 2019-01-07 | $84.78 | $84.78 | $82.01 | $84.10 | $79.25 | 13,492 |
| 2019-01-04 | $84.77 | $86.51 | $83.36 | $84.80 | $79.91 | 23,041 |
| 2019-01-03 | $84.81 | $85.35 | $82.95 | $84.05 | $79.20 | 12,442 |
| 2019-01-02 | $82.06 | $84.77 | $81.99 | $84.77 | $79.88 | 26,304 |
| 2018-12-31 | $82.00 | $85.02 | $80.63 | $83.08 | $78.28 | 15,517 |
| 2018-12-28 | $76.52 | $84.70 | $75.59 | $81.54 | $76.83 | 25,598 |
| 2018-12-27 | $75.23 | $76.73 | $75.23 | $76.52 | $72.10 | 5,104 |
| 2018-12-26 | $74.56 | $78.35 | $74.50 | $75.78 | $71.41 | 11,906 |
| 2018-12-24 | $74.02 | $74.70 | $73.98 | $74.64 | $70.33 | 3,182 |
| 2018-12-21 | $78.67 | $79.33 | $78.00 | $78.11 | $73.60 | 32,228 |
| 2018-12-20 | $79.73 | $79.99 | $77.73 | $78.47 | $73.94 | 16,887 |
| 2018-12-19 | $81.32 | $82.00 | $79.35 | $79.35 | $74.77 | 10,364 |
| 2018-12-18 | $81.81 | $81.81 | $80.01 | $81.09 | $76.41 | 16,222 |
| 2018-12-17 | $84.84 | $85.73 | $81.50 | $81.50 | $76.80 | 26,324 |
| 2018-12-14 | $86.15 | $87.65 | $84.27 | $84.91 | $80.01 | 9,387 |
| 2018-12-13 | $88.65 | $89.71 | $86.67 | $86.67 | $81.67 | 12,628 |
| 2018-12-12 | $89.43 | $90.65 | $87.02 | $88.61 | $83.23 | 12,981 |
| 2018-12-11 | $92.60 | $92.60 | $87.02 | $87.99 | $82.65 | 18,069 |
| 2018-12-10 | $88.19 | $90.94 | $86.24 | $90.94 | $85.42 | 10,462 |
| 2018-12-07 | $88.77 | $90.93 | $88.77 | $90.68 | $85.18 | 8,475 |
| 2018-12-06 | $89.25 | $91.80 | $86.45 | $90.15 | $84.68 | 15,593 |
| 2018-12-04 | $93.30 | $93.40 | $87.86 | $90.00 | $84.54 | 13,242 |
| 2018-12-03 | $95.73 | $95.73 | $93.17 | $93.21 | $87.55 | 3,494 |
| 2018-11-30 | $97.60 | $98.50 | $94.51 | $94.89 | $89.13 | 8,376 |
| 2018-11-29 | $95.01 | $99.95 | $95.01 | $97.62 | $91.69 | 6,523 |
| 2018-11-28 | $92.97 | $95.70 | $92.97 | $95.70 | $89.89 | 7,174 |
| 2018-11-27 | $93.14 | $93.76 | $92.18 | $92.70 | $87.07 | 9,864 |
| 2018-11-26 | $96.00 | $96.51 | $93.65 | $94.00 | $88.29 | 11,222 |
| 2018-11-23 | $94.70 | $96.17 | $94.18 | $95.49 | $89.69 | 4,186 |
| 2018-11-21 | $92.06 | $95.23 | $91.85 | $94.00 | $88.29 | 17,214 |
| 2018-11-20 | $90.90 | $92.32 | $90.50 | $92.19 | $86.59 | 4,464 |
| 2018-11-19 | $88.92 | $91.88 | $88.92 | $91.58 | $86.02 | 19,529 |
| 2018-11-16 | $87.61 | $89.69 | $87.48 | $88.81 | $83.42 | 7,444 |
| 2018-11-15 | $87.20 | $89.27 | $85.74 | $87.83 | $82.50 | 37,587 |
| 2018-11-14 | $87.75 | $89.00 | $84.95 | $87.40 | $82.09 | 14,662 |
| 2018-11-13 | $86.96 | $87.85 | $85.29 | $87.45 | $82.14 | 15,746 |
| 2018-11-12 | $85.96 | $88.40 | $85.60 | $86.90 | $81.63 | 11,798 |
| 2018-11-09 | $88.70 | $89.40 | $86.21 | $87.45 | $82.14 | 4,746 |
| 2018-11-08 | $88.64 | $89.54 | $88.03 | $88.79 | $83.40 | 1,175 |
| 2018-11-07 | $88.17 | $89.69 | $88.17 | $88.76 | $83.37 | 6,238 |
| 2018-11-06 | $86.05 | $88.36 | $84.75 | $87.89 | $82.55 | 12,702 |
| 2018-11-05 | $87.41 | $87.41 | $85.05 | $85.53 | $80.34 | 14,524 |
| 2018-11-02 | $88.35 | $88.35 | $86.36 | $87.40 | $82.09 | 8,190 |
| 2018-11-01 | $87.60 | $88.40 | $86.55 | $87.45 | $82.14 | 5,864 |
| 2018-10-31 | $88.17 | $88.44 | $86.15 | $87.18 | $81.89 | 10,044 |
| 2018-10-30 | $87.00 | $88.23 | $86.00 | $87.65 | $82.33 | 8,308 |
| 2018-10-29 | $88.81 | $88.81 | $86.32 | $86.95 | $81.67 | 3,728 |
| 2018-10-26 | $87.95 | $89.23 | $86.00 | $87.80 | $82.47 | 10,115 |
| 2018-10-25 | $87.31 | $89.44 | $86.59 | $88.98 | $83.58 | 14,986 |
| 2018-10-24 | $86.03 | $87.12 | $85.10 | $87.00 | $81.72 | 13,936 |
| 2018-10-23 | $87.49 | $87.49 | $84.29 | $85.21 | $80.04 | 5,070 |
| 2018-10-22 | $86.79 | $88.48 | $86.36 | $86.36 | $81.12 | 3,023 |
| 2018-10-19 | $87.34 | $88.10 | $86.25 | $86.94 | $81.66 | 5,561 |
| 2018-10-18 | $88.51 | $89.63 | $87.41 | $87.41 | $82.10 | 6,755 |
| 2018-10-17 | $88.40 | $89.90 | $88.40 | $88.88 | $83.48 | 9,966 |
| 2018-10-16 | $87.88 | $89.51 | $85.32 | $88.92 | $83.52 | 8,350 |
| 2018-10-15 | $85.87 | $87.81 | $85.87 | $87.53 | $82.22 | 6,677 |
| 2018-10-12 | $88.84 | $88.84 | $85.77 | $85.77 | $80.56 | 10,198 |
| 2018-10-11 | $88.57 | $90.88 | $86.89 | $87.70 | $82.38 | 9,517 |
| 2018-10-10 | $93.37 | $93.56 | $87.17 | $89.08 | $83.67 | 19,441 |
| 2018-10-09 | $89.60 | $93.82 | $89.58 | $93.40 | $87.73 | 10,927 |
| 2018-10-08 | $92.65 | $93.08 | $89.30 | $89.51 | $84.08 | 4,763 |
| 2018-10-05 | $93.70 | $93.70 | $91.22 | $92.60 | $86.98 | 4,613 |
| 2018-10-04 | $94.55 | $97.12 | $93.53 | $94.30 | $88.58 | 10,847 |
| 2018-10-03 | $95.49 | $96.50 | $94.06 | $94.62 | $88.88 | 11,653 |
| 2018-10-02 | $95.80 | $95.80 | $93.78 | $94.71 | $88.96 | 5,976 |
| 2018-10-01 | $94.78 | $97.75 | $91.60 | $95.33 | $89.54 | 12,997 |
| 2018-09-28 | $93.90 | $94.55 | $93.23 | $94.20 | $88.48 | 26,303 |
| 2018-09-27 | $93.95 | $94.50 | $93.00 | $94.00 | $88.29 | 9,894 |
| 2018-09-26 | $93.95 | $95.35 | $93.55 | $93.95 | $88.25 | 13,856 |
| 2018-09-25 | $94.40 | $94.40 | $92.90 | $93.80 | $88.11 | 14,462 |
| 2018-09-24 | $95.05 | $95.85 | $92.70 | $94.15 | $88.43 | 19,768 |
| 2018-09-21 | $95.15 | $97.68 | $93.10 | $95.55 | $89.75 | 48,707 |
| 2018-09-20 | $95.00 | $96.75 | $94.63 | $95.15 | $89.37 | 11,995 |
| 2018-09-19 | $100.75 | $101.25 | $94.50 | $94.55 | $88.81 | 13,346 |
| 2018-09-18 | $97.50 | $102.70 | $97.40 | $100.90 | $94.78 | 13,054 |
| 2018-09-17 | $95.80 | $97.40 | $94.85 | $97.30 | $91.39 | 18,070 |
| 2018-09-14 | $95.20 | $95.45 | $93.85 | $94.40 | $88.67 | 5,232 |
| 2018-09-13 | $94.60 | $95.45 | $92.63 | $94.40 | $88.67 | 11,303 |
| 2018-09-12 | $93.00 | $95.30 | $92.15 | $94.40 | $88.42 | 11,169 |
| 2018-09-11 | $91.51 | $94.15 | $91.51 | $93.65 | $87.71 | 12,780 |
| 2018-09-10 | $93.40 | $94.40 | $91.35 | $92.80 | $86.92 | 5,190 |
| 2018-09-07 | $90.70 | $93.50 | $90.00 | $93.05 | $87.15 | 25,519 |
| 2018-09-06 | $90.40 | $91.65 | $89.85 | $90.70 | $84.95 | 8,761 |
| 2018-09-05 | $89.70 | $91.95 | $88.08 | $90.40 | $84.67 | 24,048 |
| 2018-09-04 | $90.40 | $91.45 | $89.20 | $89.65 | $83.97 | 18,482 |
| 2018-08-31 | $91.15 | $95.00 | $90.65 | $90.85 | $85.09 | 3,170 |
| 2018-08-30 | $90.70 | $93.25 | $89.60 | $91.30 | $85.51 | 18,124 |
| 2018-08-29 | $91.00 | $92.33 | $88.75 | $90.40 | $84.67 | 9,255 |
| 2018-08-28 | $89.80 | $91.90 | $89.45 | $90.80 | $85.05 | 15,488 |
| 2018-08-27 | $88.00 | $91.00 | $88.00 | $89.50 | $83.83 | 7,576 |
| 2018-08-24 | $88.80 | $89.90 | $88.15 | $88.15 | $82.56 | 11,490 |
| 2018-08-23 | $87.60 | $89.70 | $87.50 | $88.75 | $83.13 | 10,987 |
| 2018-08-22 | $87.00 | $88.05 | $85.40 | $87.75 | $82.19 | 20,470 |
| 2018-08-21 | $86.90 | $87.80 | $86.50 | $87.25 | $81.72 | 11,030 |
| 2018-08-20 | $87.30 | $88.10 | $86.40 | $86.90 | $81.39 | 12,796 |
| 2018-08-17 | $87.20 | $88.75 | $86.15 | $86.80 | $81.30 | 8,289 |
| 2018-08-16 | $86.40 | $88.65 | $86.40 | $87.15 | $81.63 | 20,584 |
| 2018-08-15 | $87.00 | $89.00 | $85.50 | $86.00 | $80.55 | 21,062 |
| 2018-08-14 | $91.45 | $91.90 | $87.60 | $89.85 | $84.16 | 29,133 |
| 2018-08-13 | $91.00 | $92.30 | $89.78 | $91.40 | $85.61 | 15,346 |
| 2018-08-10 | $93.00 | $93.00 | $91.10 | $91.10 | $85.33 | 13,323 |
| 2018-08-09 | $91.05 | $93.55 | $90.05 | $93.45 | $87.53 | 11,816 |
| 2018-08-08 | $94.55 | $95.75 | $90.55 | $91.00 | $85.23 | 16,775 |
| 2018-08-07 | $96.25 | $97.65 | $94.00 | $94.75 | $88.74 | 16,844 |
| 2018-08-06 | $96.50 | $97.58 | $93.18 | $96.10 | $90.01 | 19,922 |
| 2018-08-03 | $96.70 | $97.90 | $95.55 | $96.45 | $90.34 | 13,895 |
| 2018-08-02 | $95.80 | $98.95 | $95.30 | $96.65 | $90.52 | 29,330 |
| 2018-08-01 | $96.80 | $96.85 | $95.00 | $95.80 | $89.73 | 9,937 |
| 2018-07-31 | $94.80 | $97.30 | $94.80 | $97.00 | $90.85 | 16,601 |
| 2018-07-30 | $96.20 | $96.20 | $93.05 | $94.85 | $88.84 | 29,484 |
| 2018-07-27 | $96.35 | $98.40 | $94.20 | $96.15 | $90.06 | 14,045 |
| 2018-07-26 | $92.80 | $96.40 | $91.60 | $96.05 | $89.96 | 25,457 |
| 2018-07-25 | $90.90 | $92.60 | $90.05 | $92.60 | $86.73 | 60,982 |
| 2018-07-24 | $94.60 | $97.65 | $90.70 | $90.80 | $85.05 | 45,522 |
| 2018-07-23 | $95.00 | $95.50 | $92.60 | $94.20 | $88.23 | 14,795 |
| 2018-07-20 | $97.40 | $99.85 | $95.00 | $95.25 | $89.21 | 10,869 |
| 2018-07-19 | $97.55 | $99.70 | $96.59 | $97.40 | $91.23 | 14,012 |
| 2018-07-18 | $97.50 | $98.95 | $94.25 | $97.55 | $91.37 | 19,265 |
| 2018-07-17 | $101.05 | $101.05 | $96.70 | $97.65 | $91.46 | 26,832 |
| 2018-07-16 | $100.10 | $102.05 | $99.65 | $101.35 | $94.93 | 23,325 |
| 2018-07-13 | $107.35 | $107.35 | $100.05 | $100.40 | $94.04 | 22,098 |
| 2018-07-12 | $110.25 | $110.25 | $107.30 | $107.50 | $100.69 | 7,585 |
| 2018-07-11 | $111.95 | $112.70 | $110.05 | $110.20 | $103.22 | 25,488 |
| 2018-07-10 | $114.75 | $114.75 | $112.67 | $113.05 | $105.88 | 5,181 |
| 2018-07-09 | $110.65 | $115.15 | $110.05 | $114.75 | $107.48 | 24,601 |
| 2018-07-06 | $112.00 | $114.23 | $110.35 | $110.55 | $103.54 | 27,360 |
| 2018-07-05 | $113.95 | $114.10 | $111.65 | $113.20 | $106.03 | 8,111 |
| 2018-07-03 | $113.51 | $114.05 | $110.30 | $112.00 | $104.90 | 10,468 |
| 2018-07-02 | $110.20 | $110.75 | $109.00 | $110.75 | $103.73 | 13,299 |
| 2018-06-29 | $106.75 | $112.95 | $106.75 | $110.15 | $103.17 | 16,664 |
| 2018-06-28 | $113.00 | $113.30 | $109.75 | $112.40 | $105.28 | 19,111 |
| 2018-06-27 | $114.50 | $115.00 | $112.35 | $112.95 | $105.79 | 24,671 |
| 2018-06-26 | $114.10 | $115.60 | $110.80 | $114.55 | $107.29 | 14,956 |
| 2018-06-25 | $115.20 | $117.65 | $112.95 | $113.95 | $106.73 | 18,743 |
| 2018-06-22 | $113.48 | $114.70 | $111.30 | $114.70 | $107.43 | 33,818 |
| 2018-06-21 | $115.80 | $115.80 | $113.25 | $113.35 | $106.17 | 9,620 |
| 2018-06-20 | $112.90 | $116.95 | $111.35 | $116.00 | $108.65 | 11,138 |
| 2018-06-19 | $111.70 | $116.62 | $109.70 | $112.85 | $105.70 | 32,311 |
| 2018-06-18 | $108.00 | $113.50 | $108.00 | $112.50 | $105.37 | 13,938 |
| 2018-06-15 | $105.15 | $109.35 | $104.90 | $108.50 | $101.62 | 36,630 |
| 2018-06-14 | $104.90 | $105.53 | $103.80 | $105.05 | $98.39 | 22,595 |
| 2018-06-13 | $104.30 | $105.00 | $102.03 | $104.70 | $97.81 | 26,677 |
| 2018-06-12 | $105.00 | $105.80 | $103.55 | $104.35 | $97.49 | 8,389 |
| 2018-06-11 | $103.85 | $105.65 | $102.84 | $105.00 | $98.09 | 22,660 |
| 2018-06-08 | $102.70 | $104.83 | $102.00 | $103.95 | $97.11 | 16,805 |
| 2018-06-07 | $103.95 | $103.95 | $102.10 | $103.00 | $96.22 | 11,392 |
| 2018-06-06 | $104.35 | $105.60 | $102.85 | $103.60 | $96.79 | 16,724 |
| 2018-06-05 | $105.79 | $105.95 | $103.70 | $104.10 | $97.25 | 26,946 |
| 2018-06-04 | $103.55 | $105.38 | $103.40 | $104.70 | $97.81 | 14,314 |
| 2018-06-01 | $105.05 | $106.00 | $103.60 | $104.60 | $97.72 | 7,578 |
| 2018-05-31 | $106.40 | $106.40 | $103.10 | $104.65 | $97.77 | 11,412 |
| 2018-05-30 | $103.30 | $107.75 | $103.30 | $106.60 | $99.59 | 9,629 |
| 2018-05-29 | $102.20 | $103.50 | $101.35 | $102.85 | $96.08 | 6,362 |
| 2018-05-25 | $104.80 | $104.80 | $102.00 | $102.50 | $95.76 | 6,287 |
| 2018-05-24 | $103.68 | $103.95 | $103.00 | $103.35 | $96.55 | 5,152 |
| 2018-05-23 | $102.80 | $103.50 | $102.35 | $103.35 | $96.55 | 6,348 |
| 2018-05-22 | $103.95 | $103.95 | $102.40 | $103.15 | $96.36 | 1,974 |
| 2018-05-21 | $104.60 | $104.70 | $103.10 | $103.95 | $97.11 | 9,484 |
| 2018-05-18 | $103.85 | $105.00 | $103.30 | $104.00 | $97.16 | 27,478 |
| 2018-05-17 | $102.80 | $103.50 | $102.80 | $103.50 | $96.69 | 3,734 |
| 2018-05-16 | $100.61 | $102.80 | $100.45 | $102.45 | $95.71 | 6,904 |
| 2018-05-15 | $101.40 | $101.50 | $100.20 | $101.00 | $94.36 | 5,680 |
| 2018-05-14 | $103.85 | $103.85 | $100.60 | $100.65 | $94.03 | 24,615 |
| 2018-05-11 | $102.10 | $104.00 | $102.00 | $103.90 | $97.07 | 6,318 |
| 2018-05-10 | $103.50 | $103.75 | $100.25 | $102.20 | $95.48 | 10,960 |
| 2018-05-09 | $101.70 | $104.00 | $101.70 | $103.25 | $96.46 | 3,389 |
| 2018-05-08 | $103.65 | $103.95 | $101.35 | $101.60 | $94.92 | 6,412 |
| 2018-05-07 | $103.70 | $106.20 | $102.90 | $103.50 | $96.69 | 10,310 |
| 2018-05-04 | $103.00 | $104.50 | $103.00 | $103.95 | $97.11 | 4,167 |
| 2018-05-03 | $101.65 | $105.15 | $101.65 | $103.05 | $96.27 | 6,910 |
| 2018-05-02 | $102.45 | $105.30 | $101.80 | $102.45 | $95.71 | 17,962 |
| 2018-05-01 | $99.50 | $102.45 | $97.70 | $102.45 | $95.71 | 32,862 |
| 2018-04-30 | $103.20 | $103.80 | $100.35 | $101.55 | $94.87 | 15,221 |
| 2018-04-27 | $104.07 | $105.70 | $101.31 | $103.00 | $96.22 | 14,934 |
| 2018-04-26 | $105.90 | $107.23 | $105.40 | $105.70 | $98.75 | 9,345 |
| 2018-04-25 | $107.05 | $108.65 | $105.30 | $105.30 | $98.37 | 6,820 |
| 2018-04-24 | $109.05 | $109.05 | $105.66 | $107.20 | $100.15 | 11,535 |
| 2018-04-23 | $106.70 | $109.65 | $105.55 | $108.65 | $101.50 | 13,033 |
| 2018-04-20 | $106.75 | $107.10 | $105.30 | $106.50 | $99.49 | 14,610 |
| 2018-04-19 | $106.10 | $107.80 | $104.25 | $107.80 | $100.71 | 7,481 |
| 2018-04-18 | $104.30 | $106.90 | $104.10 | $106.05 | $99.07 | 14,410 |
| 2018-04-17 | $99.85 | $104.40 | $99.75 | $103.80 | $96.97 | 22,007 |
| 2018-04-16 | $98.30 | $100.25 | $95.60 | $99.30 | $92.77 | 12,727 |
| 2018-04-13 | $99.50 | $99.50 | $97.25 | $97.95 | $91.51 | 20,359 |
| 2018-04-12 | $94.68 | $100.50 | $94.68 | $99.50 | $92.95 | 23,852 |
| 2018-04-11 | $98.75 | $98.90 | $96.98 | $98.40 | $91.93 | 11,218 |
| 2018-04-10 | $97.80 | $100.25 | $96.89 | $99.40 | $92.86 | 12,291 |
| 2018-04-09 | $96.05 | $98.40 | $95.85 | $97.10 | $90.71 | 12,161 |
| 2018-04-06 | $98.00 | $99.90 | $96.00 | $96.40 | $90.06 | 20,507 |
| 2018-04-05 | $97.10 | $99.10 | $97.10 | $98.15 | $91.69 | 14,188 |
| 2018-04-04 | $94.65 | $98.10 | $94.00 | $97.70 | $91.27 | 6,826 |
| 2018-04-03 | $95.80 | $98.78 | $94.65 | $95.30 | $89.03 | 37,914 |
| 2018-04-02 | $98.60 | $98.65 | $95.10 | $95.30 | $89.03 | 7,881 |
| 2018-03-29 | $99.65 | $101.45 | $97.50 | $98.85 | $92.35 | 28,625 |
| 2018-03-28 | $97.65 | $99.70 | $90.48 | $99.10 | $92.58 | 11,905 |
| 2018-03-27 | $96.20 | $98.80 | $95.60 | $97.30 | $90.90 | 22,232 |
| 2018-03-26 | $92.15 | $97.15 | $92.05 | $95.90 | $89.59 | 17,413 |
| 2018-03-23 | $95.65 | $95.68 | $90.30 | $91.30 | $85.29 | 19,579 |
| 2018-03-22 | $96.25 | $96.95 | $94.55 | $95.20 | $88.94 | 12,115 |
| 2018-03-21 | $95.10 | $98.00 | $94.18 | $96.85 | $90.48 | 16,971 |
| 2018-03-20 | $93.40 | $96.55 | $93.00 | $94.95 | $88.70 | 16,388 |
| 2018-03-19 | $94.70 | $95.40 | $91.50 | $93.60 | $87.44 | 29,510 |
| 2018-03-16 | $94.20 | $96.41 | $92.50 | $94.90 | $88.66 | 32,853 |
| 2018-03-15 | $92.35 | $95.00 | $91.55 | $94.30 | $88.10 | 15,052 |
| 2018-03-14 | $91.65 | $93.80 | $91.25 | $92.30 | $85.98 | 15,710 |
| 2018-03-13 | $92.90 | $94.55 | $91.35 | $91.35 | $85.10 | 24,506 |
| 2018-03-12 | $92.90 | $94.55 | $91.70 | $93.70 | $87.29 | 9,382 |
| 2018-03-09 | $91.55 | $94.28 | $91.05 | $93.05 | $86.68 | 9,286 |
| 2018-03-08 | $91.85 | $92.70 | $90.90 | $91.60 | $85.33 | 12,785 |
| 2018-03-07 | $88.95 | $92.05 | $88.25 | $91.70 | $85.42 | 18,748 |
| 2018-03-06 | $89.60 | $90.80 | $88.00 | $89.35 | $83.23 | 15,841 |
| 2018-03-05 | $88.45 | $90.10 | $87.26 | $89.55 | $83.42 | 24,289 |
| 2018-03-02 | $87.55 | $89.35 | $85.95 | $88.70 | $82.63 | 25,094 |
| 2018-03-01 | $87.60 | $88.95 | $87.15 | $87.55 | $81.56 | 13,879 |
| 2018-02-28 | $90.00 | $90.75 | $88.70 | $88.70 | $82.63 | 14,157 |
| 2018-02-27 | $90.30 | $90.65 | $89.45 | $89.90 | $83.75 | 4,054 |
| 2018-02-26 | $90.45 | $90.65 | $88.85 | $90.35 | $84.17 | 11,304 |
| 2018-02-23 | $92.10 | $92.10 | $89.35 | $90.30 | $84.12 | 14,425 |
| 2018-02-22 | $90.20 | $91.88 | $90.00 | $90.90 | $84.68 | 15,722 |
| 2018-02-21 | $89.65 | $90.70 | $88.50 | $90.00 | $83.84 | 19,991 |
| 2018-02-20 | $90.40 | $90.80 | $88.20 | $89.60 | $83.47 | 16,530 |
| 2018-02-16 | $89.40 | $91.05 | $88.80 | $90.80 | $84.58 | 52,148 |
| 2018-02-15 | $86.70 | $91.75 | $86.70 | $89.70 | $83.56 | 33,554 |
| 2018-02-14 | $86.00 | $87.70 | $85.30 | $87.00 | $81.04 | 23,188 |
| 2018-02-13 | $87.05 | $87.05 | $86.00 | $86.25 | $80.35 | 6,546 |
| 2018-02-12 | $86.60 | $87.50 | $86.25 | $87.35 | $81.37 | 12,832 |
| 2018-02-09 | $86.75 | $89.40 | $84.60 | $86.05 | $80.16 | 14,170 |
| 2018-02-08 | $88.35 | $89.40 | $86.45 | $86.45 | $80.53 | 25,111 |
| 2018-02-07 | $89.60 | $90.40 | $87.05 | $88.00 | $81.98 | 22,569 |
| 2018-02-06 | $88.60 | $90.40 | $88.60 | $89.65 | $83.51 | 23,241 |
| 2018-02-05 | $89.95 | $90.95 | $88.55 | $89.45 | $83.33 | 10,309 |
| 2018-02-02 | $89.50 | $90.90 | $89.10 | $90.45 | $84.26 | 10,525 |
| 2018-02-01 | $89.90 | $93.70 | $89.35 | $89.80 | $83.65 | 17,621 |
| 2018-01-31 | $91.20 | $94.00 | $88.90 | $90.10 | $83.93 | 12,691 |
| 2018-01-30 | $89.55 | $93.50 | $89.55 | $91.90 | $85.61 | 10,031 |
| 2018-01-29 | $91.40 | $91.95 | $89.36 | $90.25 | $84.07 | 19,275 |
| 2018-01-26 | $89.85 | $92.59 | $88.05 | $91.60 | $85.33 | 26,798 |
| 2018-01-25 | $89.03 | $89.50 | $88.25 | $89.50 | $83.37 | 6,269 |
| 2018-01-24 | $89.10 | $89.75 | $87.65 | $89.10 | $83.00 | 7,858 |
| 2018-01-23 | $88.30 | $89.45 | $86.80 | $88.35 | $82.30 | 5,815 |
| 2018-01-22 | $89.30 | $89.55 | $87.15 | $88.60 | $82.54 | 10,557 |
| 2018-01-19 | $84.75 | $90.25 | $84.30 | $89.75 | $83.61 | 15,585 |
| 2018-01-18 | $85.10 | $85.95 | $84.03 | $85.25 | $79.41 | 10,136 |
| 2018-01-17 | $84.00 | $86.00 | $83.00 | $85.30 | $79.46 | 11,769 |
| 2018-01-16 | $83.00 | $85.95 | $82.75 | $83.90 | $78.16 | 15,404 |
| 2018-01-12 | $81.20 | $83.00 | $81.00 | $83.00 | $77.32 | 9,995 |
| 2018-01-11 | $80.55 | $81.85 | $80.53 | $81.30 | $75.74 | 4,171 |
| 2018-01-10 | $81.85 | $82.29 | $80.00 | $80.00 | $74.52 | 6,517 |
| 2018-01-09 | $82.90 | $83.20 | $81.30 | $81.40 | $75.83 | 5,483 |
| 2018-01-08 | $80.85 | $82.85 | $80.85 | $82.00 | $76.39 | 6,574 |
| 2018-01-05 | $80.20 | $82.72 | $80.20 | $80.30 | $74.80 | 9,969 |
| 2018-01-04 | $79.95 | $81.00 | $79.50 | $79.80 | $74.34 | 5,924 |
| 2018-01-03 | $79.40 | $81.45 | $79.26 | $79.80 | $74.34 | 9,529 |
| 2018-01-02 | $82.05 | $83.25 | $78.95 | $79.30 | $73.87 | 13,493 |
| 2017-12-29 | $80.75 | $82.00 | $80.40 | $81.40 | $75.83 | 7,723 |
| 2017-12-28 | $79.00 | $80.28 | $79.00 | $79.15 | $73.73 | 3,808 |
| 2017-12-27 | $80.40 | $81.40 | $79.50 | $79.50 | $74.06 | 4,988 |
| 2017-12-26 | $79.55 | $80.60 | $79.55 | $80.15 | $74.66 | 3,671 |
| 2017-12-22 | $82.95 | $82.95 | $79.55 | $79.55 | $74.10 | 8,441 |
| 2017-12-21 | $82.50 | $83.50 | $82.45 | $82.95 | $77.27 | 3,737 |
| 2017-12-20 | $83.05 | $83.90 | $82.40 | $82.60 | $76.95 | 5,573 |
| 2017-12-19 | $84.25 | $84.25 | $81.00 | $82.60 | $76.95 | 7,517 |
| 2017-12-18 | $83.80 | $85.00 | $83.80 | $84.05 | $78.30 | 6,858 |
| 2017-12-15 | $80.00 | $84.00 | $79.88 | $83.10 | $77.41 | 26,337 |
| 2017-12-14 | $79.60 | $80.75 | $79.45 | $79.85 | $74.38 | 9,486 |
| 2017-12-13 | $80.25 | $81.55 | $79.97 | $80.65 | $74.88 | 18,855 |
| 2017-12-12 | $80.80 | $80.80 | $79.95 | $80.50 | $74.74 | 7,144 |
| 2017-12-11 | $81.05 | $81.05 | $79.45 | $80.55 | $74.78 | 12,601 |
| 2017-12-08 | $82.35 | $82.35 | $80.00 | $81.00 | $75.20 | 5,473 |
| 2017-12-07 | $81.50 | $82.78 | $81.50 | $82.15 | $76.27 | 8,702 |
| 2017-12-06 | $81.60 | $82.65 | $80.80 | $81.60 | $75.76 | 9,428 |
| 2017-12-05 | $80.70 | $82.70 | $80.70 | $81.70 | $75.85 | 14,345 |
| 2017-12-04 | $82.40 | $82.85 | $81.10 | $81.70 | $75.85 | 7,380 |
| 2017-12-01 | $81.55 | $83.15 | $80.60 | $81.65 | $75.80 | 10,389 |
| 2017-11-30 | $80.15 | $82.85 | $77.65 | $81.65 | $75.80 | 33,884 |
| 2017-11-29 | $79.65 | $80.00 | $78.25 | $79.80 | $74.09 | 14,444 |
| 2017-11-28 | $78.85 | $79.95 | $78.53 | $79.50 | $73.81 | 5,446 |
| 2017-11-27 | $79.45 | $79.69 | $78.00 | $79.00 | $73.34 | 5,167 |
| 2017-11-24 | $79.60 | $79.60 | $76.05 | $79.55 | $73.86 | 11,069 |
| 2017-11-22 | $80.25 | $80.25 | $79.20 | $79.45 | $73.76 | 4,117 |
| 2017-11-21 | $80.45 | $80.45 | $79.85 | $80.25 | $74.51 | 4,248 |
| 2017-11-20 | $77.75 | $80.00 | $77.60 | $80.00 | $74.27 | 11,988 |
| 2017-11-17 | $77.20 | $79.10 | $77.20 | $77.75 | $72.18 | 11,297 |
| 2017-11-16 | $76.50 | $77.80 | $75.40 | $77.80 | $72.23 | 9,390 |
| 2017-11-15 | $76.08 | $76.60 | $75.40 | $76.30 | $70.84 | 7,610 |
| 2017-11-14 | $75.50 | $77.00 | $74.90 | $76.80 | $71.30 | 15,393 |
| 2017-11-13 | $74.35 | $75.85 | $74.35 | $75.35 | $69.96 | 28,815 |
| 2017-11-10 | $75.55 | $75.55 | $74.70 | $74.80 | $69.45 | 3,602 |
| 2017-11-09 | $76.60 | $76.60 | $75.60 | $75.70 | $70.28 | 4,765 |
| 2017-11-08 | $75.75 | $77.30 | $75.75 | $76.50 | $71.02 | 11,205 |
| 2017-11-07 | $76.45 | $77.60 | $75.20 | $76.10 | $70.65 | 32,376 |
| 2017-11-06 | $77.55 | $77.55 | $76.10 | $76.55 | $71.07 | 7,634 |
| 2017-11-03 | $75.65 | $76.95 | $75.45 | $76.50 | $71.02 | 8,982 |
| 2017-11-02 | $75.40 | $76.00 | $74.50 | $75.65 | $70.23 | 8,683 |
| 2017-11-01 | $75.35 | $77.05 | $75.05 | $75.30 | $69.91 | 8,809 |
| 2017-10-31 | $74.85 | $76.05 | $73.97 | $75.40 | $70.00 | 19,787 |
| 2017-10-30 | $75.10 | $75.35 | $73.90 | $74.40 | $69.07 | 7,912 |
| 2017-10-27 | $74.70 | $75.70 | $74.55 | $75.40 | $70.00 | 6,514 |
| 2017-10-26 | $75.60 | $75.60 | $75.05 | $75.05 | $69.68 | 5,415 |
| 2017-10-25 | $73.50 | $75.60 | $73.50 | $74.80 | $69.45 | 13,458 |
| 2017-10-24 | $74.20 | $76.70 | $73.70 | $75.50 | $70.10 | 18,539 |
| 2017-10-23 | $77.15 | $77.15 | $74.45 | $74.55 | $69.21 | 13,962 |
| 2017-10-20 | $75.70 | $77.95 | $75.25 | $77.25 | $71.72 | 7,562 |
| 2017-10-19 | $75.25 | $76.60 | $74.40 | $75.65 | $70.23 | 22,611 |
| 2017-10-18 | $74.90 | $75.85 | $74.90 | $75.40 | $70.00 | 6,532 |
| 2017-10-17 | $75.70 | $75.70 | $74.05 | $74.90 | $69.54 | 27,808 |
| 2017-10-16 | $75.50 | $76.20 | $75.25 | $75.35 | $69.96 | 23,534 |
| 2017-10-13 | $76.45 | $76.68 | $74.11 | $75.30 | $69.91 | 43,716 |
| 2017-10-12 | $76.80 | $77.63 | $76.60 | $76.90 | $71.39 | 6,697 |
| 2017-10-11 | $76.45 | $77.10 | $76.40 | $77.10 | $71.58 | 20,207 |
| 2017-10-10 | $75.60 | $76.60 | $75.20 | $76.45 | $70.98 | 24,503 |
| 2017-10-09 | $76.20 | $76.45 | $75.40 | $75.40 | $70.00 | 7,199 |
| 2017-10-06 | $75.00 | $77.50 | $75.00 | $76.70 | $71.21 | 14,494 |
| 2017-10-05 | $75.20 | $75.60 | $74.40 | $75.60 | $70.19 | 23,226 |
| 2017-10-04 | $74.70 | $75.00 | $73.90 | $75.00 | $69.63 | 21,135 |
| 2017-10-03 | $74.65 | $74.85 | $74.65 | $74.65 | $69.31 | 4,206 |
| 2017-10-02 | $73.10 | $75.15 | $73.05 | $75.00 | $69.63 | 15,511 |
| 2017-09-29 | $74.80 | $74.80 | $73.55 | $73.55 | $68.28 | 3,021 |
| 2017-09-28 | $73.35 | $75.45 | $73.35 | $74.65 | $69.31 | 2,906 |
| 2017-09-27 | $72.78 | $74.00 | $72.78 | $73.95 | $68.66 | 9,514 |
| 2017-09-26 | $73.30 | $74.00 | $73.00 | $73.80 | $68.52 | 2,316 |
| 2017-09-25 | $73.50 | $74.00 | $72.90 | $72.90 | $67.68 | 7,906 |
| 2017-09-22 | $73.00 | $73.85 | $72.55 | $73.70 | $68.42 | 11,840 |
| 2017-09-21 | $71.80 | $73.50 | $71.80 | $73.00 | $67.77 | 10,582 |
| 2017-09-20 | $72.90 | $72.90 | $70.65 | $72.40 | $67.22 | 13,761 |
| 2017-09-19 | $73.40 | $73.40 | $72.15 | $73.05 | $67.82 | 6,587 |
| 2017-09-18 | $73.20 | $73.20 | $72.45 | $73.05 | $67.82 | 7,331 |
| 2017-09-15 | $73.30 | $73.90 | $72.75 | $73.20 | $67.96 | 19,155 |
| 2017-09-14 | $73.20 | $73.55 | $72.75 | $73.30 | $68.05 | 6,268 |
| 2017-09-13 | $73.80 | $73.90 | $73.10 | $73.65 | $68.13 | 4,985 |
| 2017-09-12 | $73.05 | $74.60 | $73.05 | $73.60 | $68.08 | 9,865 |
| 2017-09-11 | $73.55 | $74.20 | $72.90 | $73.10 | $67.62 | 18,228 |
| 2017-09-08 | $72.75 | $73.85 | $72.75 | $73.25 | $67.76 | 16,364 |
| 2017-09-07 | $73.05 | $73.88 | $73.05 | $73.20 | $67.71 | 18,250 |
| 2017-09-06 | $73.15 | $74.00 | $72.80 | $73.70 | $68.18 | 13,277 |
| 2017-09-05 | $73.40 | $74.00 | $73.10 | $73.50 | $67.99 | 10,658 |
| 2017-09-01 | $71.75 | $73.95 | $71.75 | $73.70 | $68.18 | 5,016 |
| 2017-08-31 | $72.00 | $72.45 | $71.05 | $72.15 | $66.74 | 11,220 |
| 2017-08-30 | $70.35 | $71.45 | $70.35 | $70.85 | $65.54 | 13,429 |
| 2017-08-29 | $70.20 | $72.30 | $70.20 | $71.10 | $65.77 | 22,235 |
| 2017-08-28 | $71.03 | $72.35 | $69.80 | $70.30 | $65.03 | 21,038 |
| 2017-08-25 | $71.45 | $71.60 | $70.25 | $70.55 | $65.26 | 6,074 |
| 2017-08-24 | $70.60 | $70.90 | $70.20 | $70.35 | $65.08 | 4,992 |
| 2017-08-23 | $71.40 | $71.45 | $70.40 | $70.40 | $65.12 | 8,342 |
| 2017-08-22 | $72.00 | $72.05 | $71.08 | $71.20 | $65.86 | 15,795 |
| 2017-08-21 | $72.20 | $72.50 | $71.00 | $71.55 | $66.19 | 5,810 |
| 2017-08-18 | $71.15 | $72.80 | $71.15 | $72.50 | $67.07 | 9,474 |
| 2017-08-17 | $71.60 | $72.00 | $70.80 | $71.35 | $66.00 | 17,249 |
| 2017-08-16 | $70.80 | $71.95 | $70.75 | $71.60 | $66.23 | 15,038 |
| 2017-08-15 | $70.60 | $70.70 | $69.70 | $70.70 | $65.40 | 15,499 |
| 2017-08-14 | $69.80 | $71.25 | $69.45 | $70.45 | $65.17 | 15,379 |
| 2017-08-11 | $71.55 | $71.59 | $69.25 | $69.30 | $64.11 | 10,919 |
| 2017-08-10 | $72.80 | $72.80 | $71.00 | $71.90 | $66.51 | 7,696 |
| 2017-08-09 | $72.75 | $73.35 | $71.70 | $72.65 | $67.21 | 14,673 |
| 2017-08-08 | $72.15 | $73.35 | $72.10 | $73.35 | $67.85 | 7,470 |
| 2017-08-07 | $72.75 | $73.80 | $71.70 | $72.90 | $67.44 | 11,663 |
| 2017-08-04 | $68.80 | $73.05 | $68.80 | $72.50 | $67.07 | 10,772 |
| 2017-08-03 | $69.00 | $69.33 | $68.50 | $68.55 | $63.41 | 5,942 |
| 2017-08-02 | $69.20 | $69.90 | $68.80 | $68.80 | $63.64 | 10,524 |
| 2017-08-01 | $70.05 | $70.50 | $69.15 | $69.25 | $64.06 | 8,044 |
| 2017-07-31 | $69.25 | $70.25 | $68.10 | $69.10 | $63.92 | 11,804 |
| 2017-07-28 | $70.80 | $70.80 | $68.80 | $69.25 | $64.06 | 16,405 |
| 2017-07-27 | $70.65 | $71.43 | $70.10 | $70.10 | $64.85 | 7,947 |
| 2017-07-26 | $71.95 | $72.90 | $70.85 | $70.85 | $65.54 | 14,577 |
| 2017-07-25 | $71.80 | $73.00 | $71.15 | $71.25 | $65.91 | 12,404 |
| 2017-07-24 | $71.35 | $72.00 | $70.76 | $71.15 | $65.82 | 12,230 |
| 2017-07-21 | $72.75 | $72.75 | $71.00 | $71.20 | $65.86 | 14,977 |
| 2017-07-20 | $72.50 | $73.00 | $71.60 | $72.30 | $66.88 | 22,766 |
| 2017-07-19 | $72.15 | $72.55 | $71.25 | $72.45 | $67.02 | 12,076 |
| 2017-07-18 | $71.35 | $72.03 | $71.20 | $71.90 | $66.51 | 6,220 |
| 2017-07-17 | $71.80 | $72.60 | $71.50 | $71.85 | $66.47 | 9,778 |
| 2017-07-14 | $71.85 | $72.70 | $71.60 | $72.00 | $66.60 | 13,375 |
| 2017-07-13 | $71.70 | $72.68 | $71.10 | $72.10 | $66.70 | 30,644 |
| 2017-07-12 | $71.80 | $72.50 | $71.05 | $71.90 | $66.51 | 12,835 |
| 2017-07-11 | $71.85 | $72.10 | $71.40 | $71.75 | $66.37 | 6,383 |
| 2017-07-10 | $71.65 | $72.03 | $71.35 | $71.35 | $66.00 | 6,585 |
| 2017-07-07 | $71.80 | $72.35 | $71.45 | $71.90 | $66.51 | 9,639 |
| 2017-07-06 | $72.10 | $73.60 | $71.08 | $71.40 | $66.05 | 19,075 |
| 2017-07-05 | $72.00 | $73.10 | $71.63 | $72.20 | $66.79 | 19,370 |
| 2017-07-03 | $72.30 | $73.55 | $71.95 | $72.45 | $67.02 | 10,420 |
| 2017-06-30 | $72.05 | $73.05 | $71.40 | $72.40 | $66.97 | 7,410 |
| 2017-06-29 | $71.80 | $72.60 | $71.65 | $72.25 | $66.84 | 10,091 |
| 2017-06-28 | $72.10 | $72.55 | $71.10 | $72.55 | $67.11 | 14,191 |
| 2017-06-27 | $71.50 | $72.05 | $71.45 | $71.70 | $66.33 | 3,352 |
| 2017-06-26 | $71.30 | $71.70 | $71.00 | $71.20 | $65.86 | 4,841 |
| 2017-06-23 | $71.00 | $71.95 | $70.30 | $71.25 | $65.91 | 26,350 |
| 2017-06-22 | $70.60 | $71.73 | $70.60 | $71.30 | $65.96 | 8,642 |
| 2017-06-21 | $72.15 | $73.05 | $70.80 | $70.90 | $65.59 | 23,148 |
| 2017-06-20 | $72.05 | $72.45 | $71.45 | $72.15 | $66.74 | 3,260 |
| 2017-06-19 | $70.00 | $72.65 | $69.35 | $72.30 | $66.88 | 11,558 |
| 2017-06-16 | $70.20 | $70.85 | $69.60 | $70.40 | $65.12 | 13,317 |
| 2017-06-15 | $69.70 | $71.15 | $68.75 | $71.15 | $65.82 | 19,277 |
| 2017-06-14 | $69.65 | $70.90 | $69.20 | $70.20 | $64.94 | 9,332 |
| 2017-06-13 | $70.40 | $71.70 | $69.05 | $69.70 | $64.23 | 9,708 |
| 2017-06-12 | $69.80 | $70.60 | $68.30 | $70.50 | $64.97 | 9,251 |
| 2017-06-09 | $69.00 | $70.25 | $69.00 | $69.60 | $64.14 | 10,700 |
| 2017-06-08 | $69.00 | $70.00 | $67.00 | $68.95 | $63.54 | 14,050 |
| 2017-06-07 | $70.00 | $70.00 | $68.48 | $68.85 | $63.45 | 8,023 |
| 2017-06-06 | $70.70 | $70.80 | $70.25 | $70.40 | $64.88 | 5,408 |
| 2017-06-05 | $70.50 | $71.40 | $70.30 | $70.75 | $65.20 | 16,260 |
| 2017-06-02 | $68.50 | $70.85 | $68.15 | $70.25 | $64.74 | 25,025 |
| 2017-06-01 | $67.70 | $69.60 | $67.70 | $69.10 | $63.68 | 13,849 |
| 2017-05-31 | $66.05 | $67.90 | $65.75 | $67.20 | $61.93 | 11,635 |
| 2017-05-30 | $66.55 | $66.55 | $65.40 | $66.30 | $61.10 | 13,927 |
| 2017-05-26 | $64.00 | $66.80 | $63.67 | $66.05 | $60.87 | 20,044 |
| 2017-05-25 | $65.20 | $65.70 | $64.55 | $65.00 | $59.90 | 7,751 |
| 2017-05-24 | $64.80 | $65.60 | $64.25 | $65.00 | $59.90 | 9,191 |
| 2017-05-23 | $63.60 | $65.40 | $63.35 | $64.95 | $59.86 | 18,970 |
| 2017-05-22 | $63.45 | $64.35 | $62.85 | $64.00 | $58.98 | 8,809 |
| 2017-05-19 | $63.95 | $64.45 | $62.10 | $63.30 | $58.34 | 17,642 |
| 2017-05-18 | $64.50 | $65.50 | $63.35 | $64.35 | $59.30 | 21,621 |
| 2017-05-17 | $63.65 | $64.70 | $63.65 | $64.20 | $59.17 | 5,903 |
| 2017-05-16 | $64.65 | $64.75 | $63.35 | $64.20 | $59.17 | 9,712 |
| 2017-05-15 | $64.10 | $64.85 | $63.95 | $64.45 | $59.40 | 9,721 |
| 2017-05-12 | $63.00 | $64.00 | $62.75 | $63.80 | $58.80 | 11,386 |
| 2017-05-11 | $63.10 | $63.70 | $63.00 | $63.55 | $58.57 | 6,962 |
| 2017-05-10 | $63.35 | $64.00 | $62.70 | $62.75 | $57.83 | 11,708 |
| 2017-05-09 | $63.50 | $64.00 | $62.40 | $63.40 | $58.43 | 11,392 |
| 2017-05-08 | $63.25 | $63.60 | $63.05 | $63.38 | $58.41 | 2,850 |
| 2017-05-05 | $63.85 | $64.00 | $63.30 | $63.40 | $58.43 | 2,197 |
| 2017-05-04 | $63.85 | $64.05 | $63.10 | $63.60 | $58.61 | 6,572 |
| 2017-05-03 | $62.90 | $64.20 | $62.27 | $63.90 | $58.89 | 12,333 |
| 2017-05-02 | $61.55 | $63.28 | $61.55 | $62.50 | $57.60 | 6,045 |
| 2017-05-01 | $63.49 | $63.49 | $62.30 | $62.30 | $57.41 | 2,497 |
| 2017-04-28 | $62.65 | $63.50 | $61.80 | $62.60 | $57.69 | 4,026 |
| 2017-04-27 | $62.80 | $63.45 | $62.55 | $62.80 | $57.88 | 2,405 |
| 2017-04-26 | $62.30 | $63.30 | $62.15 | $62.95 | $58.01 | 10,342 |
| 2017-04-25 | $63.45 | $63.75 | $62.12 | $62.40 | $57.51 | 12,974 |
| 2017-04-24 | $63.00 | $63.25 | $62.55 | $62.70 | $57.78 | 4,314 |
| 2017-04-21 | $62.00 | $63.00 | $62.00 | $62.50 | $57.60 | 4,691 |
| 2017-04-20 | $61.95 | $62.05 | $61.50 | $62.05 | $57.18 | 6,780 |
| 2017-04-19 | $61.75 | $62.60 | $61.65 | $61.80 | $56.95 | 4,512 |
| 2017-04-18 | $61.00 | $62.25 | $61.00 | $62.25 | $57.37 | 3,812 |
| 2017-04-17 | $61.63 | $62.10 | $61.50 | $61.90 | $57.05 | 6,113 |
| 2017-04-13 | $61.70 | $62.10 | $61.57 | $61.85 | $57.00 | 3,632 |
| 2017-04-12 | $61.95 | $62.20 | $61.50 | $61.95 | $57.09 | 4,547 |
| 2017-04-11 | $60.15 | $62.20 | $60.15 | $61.50 | $56.68 | 2,961 |
| 2017-04-10 | $61.60 | $61.80 | $61.00 | $61.40 | $56.59 | 5,971 |
| 2017-04-07 | $60.85 | $62.15 | $60.85 | $61.50 | $56.68 | 28,737 |
| 2017-04-06 | $60.95 | $61.60 | $60.90 | $61.05 | $56.26 | 6,734 |
| 2017-04-05 | $61.05 | $62.45 | $59.75 | $60.35 | $55.62 | 11,943 |
| 2017-04-04 | $62.05 | $62.15 | $60.58 | $60.95 | $56.17 | 14,415 |
| 2017-04-03 | $62.00 | $62.55 | $61.30 | $62.35 | $57.46 | 3,693 |
| 2017-03-31 | $61.40 | $63.00 | $61.40 | $62.30 | $57.41 | 7,880 |
| 2017-03-30 | $61.10 | $61.70 | $60.80 | $61.45 | $56.63 | 4,759 |
| 2017-03-29 | $61.35 | $61.73 | $60.40 | $61.50 | $56.68 | 8,124 |
| 2017-03-28 | $61.40 | $62.50 | $61.05 | $61.20 | $56.40 | 6,435 |
| 2017-03-27 | $60.10 | $61.90 | $60.10 | $61.70 | $56.86 | 4,672 |
| 2017-03-24 | $59.15 | $61.20 | $59.15 | $60.85 | $56.08 | 5,920 |
| 2017-03-23 | $59.25 | $59.80 | $58.50 | $59.80 | $55.11 | 3,663 |
| 2017-03-22 | $61.00 | $61.10 | $59.00 | $59.30 | $54.65 | 9,689 |
| 2017-03-21 | $61.55 | $61.55 | $60.50 | $61.05 | $56.26 | 4,744 |
| 2017-03-20 | $60.50 | $61.55 | $60.50 | $61.55 | $56.72 | 4,216 |
| 2017-03-17 | $60.40 | $62.15 | $59.45 | $60.60 | $55.85 | 21,905 |
| 2017-03-16 | $61.55 | $62.20 | $59.54 | $60.95 | $56.17 | 21,821 |
| 2017-03-15 | $61.35 | $62.65 | $60.70 | $61.55 | $56.72 | 20,786 |
| 2017-03-14 | $61.30 | $61.75 | $60.30 | $61.10 | $56.07 | 5,764 |
| 2017-03-13 | $61.05 | $61.55 | $60.50 | $61.30 | $56.25 | 2,281 |
| 2017-03-10 | $60.50 | $61.41 | $59.70 | $61.00 | $55.98 | 10,233 |
| 2017-03-09 | $61.16 | $61.44 | $60.50 | $60.70 | $55.70 | 2,543 |
| 2017-03-08 | $60.35 | $60.70 | $60.30 | $60.50 | $55.52 | 2,879 |
| 2017-03-07 | $60.80 | $60.80 | $59.90 | $60.25 | $55.29 | 1,961 |
| 2017-03-06 | $60.35 | $60.35 | $60.35 | $60.35 | $55.38 | 935 |
| 2017-03-03 | $62.85 | $62.90 | $62.25 | $62.45 | $57.31 | 3,554 |
| 2017-03-02 | $63.55 | $63.55 | $62.35 | $62.35 | $57.21 | 3,836 |
| 2017-03-01 | $62.70 | $64.25 | $62.70 | $63.80 | $58.55 | 2,109 |
| 2017-02-28 | $64.85 | $64.85 | $61.90 | $61.90 | $56.80 | 2,130 |
| 2017-02-27 | $61.40 | $63.10 | $61.40 | $62.70 | $57.54 | 5,541 |
| 2017-02-24 | $62.50 | $62.50 | $60.85 | $61.20 | $56.16 | 3,458 |
| 2017-02-23 | $61.26 | $62.55 | $61.26 | $61.70 | $56.62 | 2,794 |
| 2017-02-22 | $62.30 | $64.35 | $61.40 | $61.65 | $56.57 | 10,136 |
| 2017-02-21 | $63.70 | $63.85 | $61.50 | $61.85 | $56.76 | 13,519 |
| 2017-02-17 | $60.90 | $63.75 | $60.55 | $63.40 | $58.18 | 12,006 |
| 2017-02-16 | $61.15 | $61.25 | $60.25 | $60.65 | $55.65 | 6,572 |
| 2017-02-15 | $61.00 | $61.18 | $60.85 | $61.18 | $56.14 | 4,786 |
| 2017-02-14 | $61.05 | $61.60 | $60.50 | $60.90 | $55.88 | 11,805 |
| 2017-02-13 | $60.50 | $61.40 | $60.50 | $60.95 | $55.93 | 12,354 |
| 2017-02-10 | $61.35 | $61.35 | $60.00 | $61.00 | $55.98 | 4,090 |
| 2017-02-09 | $61.75 | $62.13 | $60.60 | $61.40 | $56.34 | 9,799 |
| 2017-02-08 | $61.26 | $61.65 | $61.25 | $61.65 | $56.57 | 1,344 |
| 2017-02-07 | $61.60 | $62.45 | $61.30 | $61.30 | $56.25 | 5,149 |
| 2017-02-06 | $62.10 | $62.45 | $60.00 | $61.80 | $56.71 | 2,712 |
| 2017-02-03 | $59.30 | $62.60 | $59.30 | $62.25 | $57.12 | 5,489 |
| 2017-02-02 | $60.00 | $60.10 | $58.50 | $58.85 | $54.00 | 9,643 |
| 2017-02-01 | $60.25 | $61.25 | $60.25 | $60.90 | $55.88 | 2,583 |
| 2017-01-31 | $61.40 | $63.40 | $61.20 | $62.20 | $57.08 | 4,736 |
| 2017-01-30 | $61.30 | $62.38 | $61.10 | $61.65 | $56.57 | 3,449 |
| 2017-01-27 | $61.50 | $62.05 | $61.50 | $61.70 | $56.62 | 1,627 |
| 2017-01-26 | $63.65 | $64.03 | $60.00 | $62.40 | $57.26 | 2,664 |
| 2017-01-25 | $63.55 | $64.45 | $62.80 | $63.65 | $58.41 | 15,354 |
| 2017-01-24 | $63.80 | $63.80 | $62.77 | $63.45 | $58.22 | 6,760 |
| 2017-01-23 | $64.50 | $64.80 | $63.95 | $64.05 | $58.77 | 5,533 |
| 2017-01-20 | $65.90 | $66.05 | $64.70 | $64.80 | $59.46 | 3,594 |
| 2017-01-19 | $66.00 | $66.10 | $65.80 | $66.05 | $60.61 | 1,810 |
| 2017-01-18 | $66.80 | $70.60 | $66.50 | $66.80 | $61.30 | 2,005 |
| 2017-01-17 | $67.80 | $67.80 | $66.65 | $66.65 | $61.16 | 2,555 |
| 2017-01-13 | $68.05 | $68.30 | $67.15 | $67.90 | $62.31 | 6,625 |
| 2017-01-12 | $69.00 | $69.00 | $67.90 | $67.90 | $62.31 | 2,411 |
| 2017-01-11 | $68.85 | $68.85 | $68.80 | $68.80 | $63.13 | 1,674 |
| 2017-01-10 | $69.20 | $70.00 | $69.20 | $69.75 | $64.01 | 4,449 |
| 2017-01-09 | $69.60 | $69.60 | $68.00 | $69.05 | $63.36 | 3,298 |
| 2017-01-06 | $69.80 | $69.90 | $68.90 | $69.30 | $63.59 | 1,949 |
| 2017-01-05 | $70.00 | $70.25 | $69.30 | $69.65 | $63.91 | 5,681 |
| 2017-01-04 | $70.50 | $70.55 | $69.61 | $70.50 | $64.69 | 4,241 |
| 2017-01-03 | $72.95 | $73.00 | $71.05 | $71.40 | $65.52 | 6,956 |
| 2016-12-30 | $72.40 | $73.30 | $72.00 | $72.75 | $66.76 | 2,992 |
| 2016-12-29 | $70.60 | $72.15 | $70.45 | $71.60 | $65.70 | 3,756 |
| 2016-12-28 | $69.90 | $70.85 | $69.00 | $70.45 | $64.65 | 3,517 |
| 2016-12-27 | $68.50 | $70.90 | $68.50 | $70.05 | $64.28 | 2,433 |
| 2016-12-23 | $70.75 | $71.00 | $70.50 | $71.00 | $65.15 | 2,885 |
| 2016-12-22 | $71.15 | $75.00 | $69.50 | $70.90 | $65.06 | 7,249 |
| 2016-12-21 | $67.48 | $72.20 | $67.48 | $70.90 | $65.06 | 3,315 |
| 2016-12-20 | $68.65 | $70.00 | $68.60 | $69.15 | $63.45 | 2,984 |
| 2016-12-19 | $68.40 | $68.60 | $65.38 | $68.05 | $62.45 | 5,681 |
| 2016-12-16 | $68.50 | $69.00 | $65.75 | $68.50 | $62.86 | 20,689 |
| 2016-12-15 | $69.50 | $69.70 | $68.60 | $68.60 | $62.95 | 8,368 |
| 2016-12-14 | $67.50 | $68.97 | $67.50 | $68.20 | $62.58 | 4,549 |
| 2016-12-13 | $69.00 | $69.65 | $69.00 | $69.65 | $63.67 | 1,980 |
| 2016-12-12 | $69.78 | $70.20 | $69.00 | $69.00 | $63.07 | 6,666 |
| 2016-12-09 | $69.20 | $69.38 | $68.75 | $69.00 | $63.07 | 9,993 |
| 2016-12-08 | $70.50 | $72.70 | $68.50 | $69.00 | $63.07 | 8,842 |
| 2016-12-07 | $69.52 | $69.52 | $68.60 | $68.85 | $62.93 | 5,673 |
| 2016-12-06 | $68.95 | $68.95 | $68.00 | $68.50 | $62.61 | 7,108 |
| 2016-12-05 | $67.75 | $69.00 | $67.75 | $69.00 | $63.07 | 5,326 |
| 2016-12-02 | $68.10 | $68.92 | $67.38 | $67.80 | $61.98 | 1,496 |
| 2016-12-01 | $69.70 | $69.70 | $67.10 | $68.25 | $62.39 | 2,964 |
| 2016-11-30 | $68.50 | $69.85 | $67.95 | $68.20 | $62.34 | 4,214 |
| 2016-11-29 | $66.75 | $69.00 | $66.75 | $68.25 | $62.39 | 1,703 |
| 2016-11-28 | $66.06 | $71.30 | $66.06 | $68.00 | $62.16 | 6,680 |
| 2016-11-25 | $69.60 | $69.60 | $69.60 | $69.60 | $63.62 | 531 |
| 2016-11-23 | $68.00 | $69.60 | $67.95 | $69.60 | $63.62 | 1,745 |
| 2016-11-22 | $66.30 | $68.00 | $66.30 | $67.60 | $61.79 | 8,455 |
| 2016-11-21 | $65.95 | $66.50 | $65.15 | $66.50 | $60.79 | 1,644 |
| 2016-11-18 | $65.95 | $66.50 | $65.85 | $66.15 | $60.47 | 11,091 |
| 2016-11-17 | $66.00 | $66.80 | $65.50 | $66.05 | $60.38 | 6,090 |
| 2016-11-16 | $66.20 | $67.00 | $65.80 | $66.20 | $60.51 | 11,521 |
| 2016-11-15 | $67.45 | $67.50 | $65.20 | $66.20 | $60.51 | 6,726 |
| 2016-11-14 | $65.80 | $67.45 | $65.20 | $67.00 | $61.24 | 6,477 |
| 2016-11-11 | $62.40 | $65.00 | $61.50 | $65.00 | $59.42 | 20,306 |
| 2016-11-10 | $62.60 | $63.25 | $61.15 | $62.90 | $57.50 | 4,979 |
| 2016-11-09 | $58.25 | $62.40 | $56.75 | $62.40 | $57.04 | 4,009 |
| 2016-11-08 | $57.25 | $60.00 | $57.00 | $58.50 | $53.47 | 3,712 |
| 2016-11-07 | $60.50 | $60.50 | $58.12 | $59.30 | $54.21 | 2,731 |
| 2016-11-04 | $59.35 | $60.65 | $56.30 | $58.10 | $53.11 | 11,636 |
| 2016-11-03 | $61.60 | $61.60 | $59.00 | $59.20 | $54.11 | 3,602 |
| 2016-11-02 | $61.30 | $62.50 | $60.75 | $61.40 | $56.12 | 5,024 |
| 2016-11-01 | $63.75 | $63.75 | $60.40 | $61.20 | $55.94 | 10,661 |
| 2016-10-31 | $63.65 | $63.65 | $60.50 | $62.15 | $56.81 | 9,110 |
| 2016-10-28 | $63.40 | $64.40 | $62.45 | $63.75 | $58.27 | 4,442 |
| 2016-10-27 | $63.40 | $63.40 | $61.00 | $62.55 | $57.18 | 1,998 |
| 2016-10-26 | $63.85 | $63.85 | $63.55 | $63.55 | $58.09 | 1,568 |
| 2016-10-25 | $62.80 | $63.85 | $62.73 | $63.00 | $57.59 | 3,864 |
| 2016-10-24 | $61.80 | $63.50 | $61.75 | $63.05 | $57.63 | 4,449 |
| 2016-10-21 | $60.40 | $62.40 | $59.73 | $61.85 | $56.54 | 10,140 |
| 2016-10-20 | $59.60 | $61.00 | $59.60 | $60.95 | $55.71 | 1,583 |
| 2016-10-19 | $61.55 | $62.00 | $59.70 | $59.70 | $54.57 | 6,340 |
| 2016-10-18 | $61.00 | $61.65 | $60.00 | $61.65 | $56.35 | 1,525 |
| 2016-10-17 | $59.20 | $60.80 | $58.65 | $60.80 | $55.58 | 15,586 |
| 2016-10-14 | $58.20 | $60.40 | $57.64 | $59.30 | $54.21 | 19,126 |
| 2016-10-13 | $59.50 | $59.60 | $57.98 | $57.98 | $53.00 | 8,035 |
| 2016-10-12 | $59.80 | $59.81 | $58.84 | $59.27 | $54.18 | 4,756 |
| 2016-10-11 | $60.66 | $61.40 | $59.66 | $59.66 | $54.53 | 9,797 |
| 2016-10-10 | $59.79 | $62.21 | $59.79 | $60.58 | $55.38 | 12,303 |
| 2016-10-07 | $62.49 | $62.49 | $59.50 | $59.59 | $54.47 | 1,667 |
| 2016-10-06 | $60.37 | $60.37 | $59.55 | $59.90 | $54.75 | 2,195 |
| 2016-10-05 | $59.79 | $60.47 | $59.60 | $59.99 | $54.84 | 2,281 |
| 2016-10-04 | $59.45 | $59.62 | $59.43 | $59.62 | $54.50 | 1,501 |
| 2016-10-03 | $60.53 | $60.54 | $59.43 | $60.10 | $54.94 | 5,224 |
| 2016-09-30 | $60.40 | $61.12 | $59.45 | $59.80 | $54.66 | 9,536 |
| 2016-09-29 | $60.17 | $60.74 | $60.13 | $60.46 | $55.27 | 3,195 |
| 2016-09-28 | $60.50 | $60.99 | $59.45 | $60.07 | $54.91 | 3,793 |
| 2016-09-27 | $59.88 | $60.00 | $59.50 | $59.50 | $54.39 | 7,012 |
| 2016-09-26 | $60.92 | $61.78 | $59.53 | $59.78 | $54.64 | 14,440 |
| 2016-09-23 | $61.00 | $61.00 | $61.00 | $61.00 | $55.76 | 1,492 |
| 2016-09-22 | $59.29 | $60.40 | $59.25 | $60.01 | $54.85 | 8,861 |
| 2016-09-21 | $59.96 | $59.96 | $59.96 | $59.96 | $54.81 | 1,033 |
| 2016-09-20 | $59.81 | $60.55 | $59.81 | $59.83 | $54.69 | 2,356 |
| 2016-09-19 | $59.66 | $61.22 | $58.26 | $59.90 | $54.75 | 7,632 |
| 2016-09-16 | $59.72 | $61.64 | $57.21 | $59.56 | $54.44 | 23,306 |
| 2016-09-15 | $61.06 | $61.09 | $58.89 | $59.50 | $54.39 | 19,471 |
| 2016-09-14 | $61.66 | $62.55 | $61.34 | $61.64 | $56.34 | 2,155 |
| 2016-09-13 | $64.28 | $64.28 | $62.40 | $62.40 | $56.80 | 5,773 |
| 2016-09-12 | $63.58 | $63.79 | $63.55 | $63.79 | $58.06 | 1,908 |
| 2016-09-09 | $63.25 | $64.45 | $63.25 | $63.25 | $57.57 | 3,025 |
| 2016-09-08 | $63.00 | $64.26 | $63.00 | $63.77 | $58.05 | 3,200 |
| 2016-09-07 | $63.58 | $65.71 | $63.58 | $63.83 | $58.10 | 5,944 |
| 2016-09-06 | $63.87 | $64.69 | $63.26 | $63.51 | $57.81 | 3,992 |
| 2016-09-02 | $63.86 | $64.77 | $63.86 | $63.99 | $58.25 | 2,484 |
| 2016-09-01 | $63.12 | $64.43 | $63.12 | $63.50 | $57.80 | 1,398 |
| 2016-08-31 | $64.18 | $64.86 | $63.00 | $63.01 | $57.35 | 9,349 |
| 2016-08-30 | $64.05 | $65.08 | $63.81 | $64.10 | $58.35 | 6,606 |
| 2016-08-29 | $63.94 | $65.90 | $63.90 | $64.20 | $58.44 | 17,232 |
| 2016-08-26 | $64.54 | $65.49 | $63.71 | $63.79 | $58.06 | 4,804 |
| 2016-08-25 | $64.20 | $64.64 | $63.35 | $64.64 | $58.84 | 3,887 |
| 2016-08-24 | $63.41 | $63.97 | $63.26 | $63.35 | $57.66 | 2,051 |
| 2016-08-23 | $63.60 | $63.60 | $63.19 | $63.60 | $57.89 | 3,340 |
| 2016-08-22 | $63.15 | $63.63 | $63.15 | $63.48 | $57.78 | 2,874 |
| 2016-08-19 | $63.43 | $63.62 | $63.27 | $63.28 | $57.60 | 4,740 |
| 2016-08-18 | $62.74 | $63.62 | $62.74 | $63.62 | $57.91 | 4,125 |
| 2016-08-17 | $63.61 | $63.61 | $62.40 | $62.63 | $57.01 | 1,624 |
| 2016-08-16 | $63.50 | $64.27 | $62.42 | $62.68 | $57.05 | 18,740 |
| 2016-08-15 | $63.92 | $64.22 | $63.52 | $63.89 | $58.16 | 4,425 |
| 2016-08-12 | $64.13 | $64.13 | $63.58 | $63.68 | $57.96 | 1,884 |
| 2016-08-11 | $64.03 | $64.62 | $63.57 | $64.32 | $58.55 | 5,028 |
| 2016-08-10 | $64.23 | $64.48 | $63.49 | $63.97 | $58.23 | 6,012 |
| 2016-08-09 | $64.28 | $64.74 | $64.10 | $64.39 | $58.61 | 17,318 |
| 2016-08-08 | $64.88 | $64.88 | $64.13 | $64.13 | $58.37 | 1,467 |
| 2016-08-05 | $64.22 | $64.70 | $64.06 | $64.50 | $58.71 | 4,253 |
| 2016-08-04 | $64.86 | $64.86 | $64.07 | $64.38 | $58.60 | 1,883 |
| 2016-08-03 | $64.80 | $64.92 | $64.06 | $64.25 | $58.48 | 3,457 |
| 2016-08-02 | $64.74 | $65.10 | $64.69 | $64.72 | $58.91 | 2,909 |
| 2016-08-01 | $65.21 | $65.34 | $64.61 | $64.61 | $58.81 | 4,392 |
| 2016-07-29 | $65.70 | $65.70 | $65.04 | $65.07 | $59.23 | 6,383 |
| 2016-07-28 | $65.24 | $65.94 | $65.24 | $65.75 | $59.85 | 5,519 |
| 2016-07-27 | $65.82 | $66.45 | $65.00 | $65.52 | $59.64 | 8,615 |
| 2016-07-26 | $66.50 | $66.73 | $66.17 | $66.29 | $60.34 | 5,862 |
| 2016-07-25 | $66.30 | $66.39 | $66.22 | $66.39 | $60.43 | 2,713 |
| 2016-07-22 | $66.85 | $67.41 | $65.99 | $66.68 | $60.70 | 4,874 |
| 2016-07-21 | $66.82 | $67.30 | $66.42 | $66.80 | $60.80 | 2,515 |
| 2016-07-20 | $66.70 | $67.00 | $65.82 | $66.55 | $60.58 | 5,400 |
| 2016-07-19 | $66.73 | $67.37 | $66.40 | $66.87 | $60.87 | 5,612 |
| 2016-07-18 | $66.04 | $68.31 | $65.80 | $66.00 | $60.08 | 11,835 |
| 2016-07-15 | $67.50 | $67.50 | $65.96 | $66.44 | $60.48 | 2,172 |
| 2016-07-14 | $68.14 | $68.53 | $66.36 | $67.60 | $61.53 | 4,872 |
| 2016-07-13 | $66.07 | $68.29 | $66.07 | $68.12 | $62.00 | 8,363 |
| 2016-07-12 | $65.75 | $66.38 | $65.63 | $65.90 | $59.99 | 6,859 |
| 2016-07-11 | $65.15 | $65.80 | $63.14 | $65.80 | $59.89 | 3,043 |
| 2016-07-08 | $64.32 | $65.12 | $63.76 | $65.12 | $59.28 | 8,888 |
| 2016-07-07 | $63.47 | $64.22 | $62.83 | $63.01 | $57.35 | 3,256 |
| 2016-07-06 | $62.68 | $64.08 | $62.68 | $63.39 | $57.70 | 4,970 |
| 2016-07-05 | $62.81 | $63.91 | $62.81 | $62.98 | $57.33 | 6,559 |
| 2016-07-01 | $62.99 | $63.25 | $62.06 | $62.78 | $57.15 | 2,077 |
| 2016-06-30 | $62.52 | $64.83 | $62.52 | $63.00 | $57.35 | 11,991 |
| 2016-06-29 | $62.51 | $64.29 | $62.00 | $62.38 | $56.78 | 10,143 |
| 2016-06-28 | $63.41 | $63.50 | $62.10 | $62.42 | $56.82 | 9,872 |
| 2016-06-27 | $65.07 | $65.07 | $62.94 | $63.11 | $57.45 | 12,600 |
| 2016-06-24 | $62.74 | $65.89 | $61.85 | $65.86 | $59.95 | 30,575 |
| 2016-06-23 | $64.29 | $64.29 | $62.32 | $64.26 | $58.49 | 5,464 |
| 2016-06-22 | $63.76 | $64.40 | $63.56 | $63.95 | $58.21 | 3,680 |
| 2016-06-21 | $64.03 | $64.39 | $63.56 | $63.68 | $57.96 | 3,795 |
| 2016-06-20 | $63.91 | $64.63 | $63.53 | $64.30 | $58.53 | 5,934 |
| 2016-06-17 | $64.60 | $64.65 | $63.53 | $64.00 | $58.26 | 15,276 |
| 2016-06-16 | $65.08 | $65.08 | $64.10 | $64.40 | $58.62 | 2,701 |
| 2016-06-15 | $64.63 | $64.86 | $64.33 | $64.69 | $58.88 | 5,711 |
| 2016-06-14 | $64.00 | $65.34 | $64.00 | $64.63 | $58.59 | 5,298 |
| 2016-06-13 | $64.00 | $64.53 | $63.57 | $63.90 | $57.93 | 5,851 |
| 2016-06-10 | $65.10 | $65.39 | $63.66 | $64.00 | $58.02 | 11,759 |
| 2016-06-09 | $64.72 | $65.27 | $64.57 | $65.26 | $59.16 | 4,775 |
| 2016-06-08 | $64.78 | $65.72 | $64.78 | $65.09 | $59.01 | 12,215 |
| 2016-06-07 | $65.02 | $65.90 | $64.66 | $64.80 | $58.75 | 8,292 |
| 2016-06-06 | $65.23 | $66.08 | $64.36 | $65.37 | $59.26 | 9,164 |
| 2016-06-03 | $65.42 | $65.42 | $64.81 | $65.30 | $59.20 | 3,829 |
| 2016-06-02 | $65.04 | $66.89 | $64.59 | $65.68 | $59.55 | 15,995 |
| 2016-06-01 | $64.77 | $65.79 | $64.67 | $65.49 | $59.37 | 7,767 |
| 2016-05-31 | $65.29 | $65.44 | $64.01 | $65.44 | $59.33 | 7,696 |
| 2016-05-27 | $65.37 | $66.00 | $65.00 | $65.60 | $59.47 | 4,389 |
| 2016-05-26 | $65.98 | $65.99 | $65.00 | $65.48 | $59.36 | 7,263 |
| 2016-05-25 | $65.08 | $66.84 | $65.08 | $65.80 | $59.65 | 3,854 |
| 2016-05-24 | $64.95 | $65.64 | $64.50 | $65.40 | $59.29 | 6,707 |
| 2016-05-23 | $64.87 | $65.54 | $64.55 | $65.27 | $59.17 | 4,414 |
| 2016-05-20 | $64.16 | $67.09 | $64.16 | $65.00 | $58.93 | 4,630 |
| 2016-05-19 | $64.10 | $65.28 | $63.65 | $63.90 | $57.93 | 4,286 |
| 2016-05-18 | $64.34 | $66.17 | $63.53 | $64.70 | $58.66 | 5,580 |
| 2016-05-17 | $64.91 | $65.30 | $63.62 | $63.64 | $57.70 | 4,834 |
| 2016-05-16 | $65.05 | $65.85 | $64.22 | $65.53 | $59.41 | 6,797 |
| 2016-05-13 | $66.20 | $66.20 | $64.57 | $65.09 | $59.01 | 5,003 |
| 2016-05-12 | $66.38 | $66.47 | $66.22 | $66.22 | $60.04 | 1,521 |
| 2016-05-11 | $66.35 | $67.95 | $66.14 | $66.18 | $60.00 | 13,689 |
| 2016-05-10 | $67.68 | $67.72 | $66.21 | $66.49 | $60.28 | 11,168 |
| 2016-05-09 | $65.37 | $68.90 | $64.66 | $65.94 | $59.78 | 15,932 |
| 2016-05-06 | $66.02 | $66.33 | $65.04 | $65.30 | $59.20 | 25,894 |
| 2016-05-05 | $65.45 | $67.50 | $65.45 | $66.89 | $60.64 | 27,352 |
| 2016-05-04 | $64.51 | $65.99 | $64.34 | $65.78 | $59.64 | 12,107 |
| 2016-05-03 | $66.64 | $66.64 | $65.50 | $65.82 | $59.67 | 18,133 |
| 2016-05-02 | $67.33 | $67.33 | $66.21 | $66.86 | $60.62 | 6,286 |
| 2016-04-29 | $65.07 | $67.90 | $64.76 | $66.90 | $60.65 | 54,331 |
| 2016-04-28 | $63.47 | $65.40 | $63.47 | $65.26 | $59.16 | 22,777 |
| 2016-04-27 | $63.10 | $64.01 | $62.69 | $63.79 | $57.83 | 16,150 |
| 2016-04-26 | $62.45 | $63.77 | $62.18 | $63.34 | $57.42 | 25,817 |
| 2016-04-25 | $62.90 | $62.90 | $61.52 | $62.64 | $56.79 | 22,652 |
| 2016-04-22 | $63.90 | $63.90 | $62.40 | $63.24 | $57.33 | 25,025 |
| 2016-04-21 | $64.86 | $66.70 | $63.10 | $63.80 | $57.84 | 33,026 |
| 2016-04-20 | $63.05 | $66.00 | $62.15 | $65.00 | $58.93 | 58,981 |
| 2016-04-19 | $63.33 | $64.48 | $62.80 | $63.28 | $57.37 | 25,971 |
| 2016-04-18 | $62.62 | $64.26 | $62.62 | $63.01 | $57.13 | 20,527 |
| 2016-04-15 | $62.38 | $63.50 | $62.38 | $62.56 | $56.72 | 3,992 |
| 2016-04-14 | $62.61 | $62.86 | $62.05 | $62.80 | $56.93 | 5,307 |
| 2016-04-13 | $63.25 | $64.99 | $62.14 | $62.60 | $56.75 | 19,009 |
| 2016-04-12 | $63.47 | $63.49 | $61.02 | $63.49 | $57.56 | 1,394 |
| 2016-04-11 | $63.85 | $64.29 | $61.80 | $63.32 | $57.41 | 6,660 |
| 2016-04-08 | $64.12 | $64.94 | $63.78 | $64.79 | $58.74 | 8,606 |
| 2016-04-07 | $63.74 | $64.04 | $62.52 | $63.56 | $57.62 | 5,299 |
| 2016-04-06 | $62.73 | $64.45 | $62.50 | $64.39 | $58.38 | 10,937 |
| 2016-04-05 | $62.62 | $63.60 | $62.06 | $62.75 | $56.89 | 6,133 |
| 2016-04-04 | $62.01 | $62.86 | $62.00 | $62.86 | $56.99 | 13,534 |
| 2016-04-01 | $62.11 | $62.64 | $61.01 | $62.31 | $56.49 | 8,434 |
| 2016-03-31 | $61.25 | $62.77 | $61.25 | $62.54 | $56.70 | 21,692 |
| 2016-03-30 | $61.48 | $62.81 | $60.68 | $62.35 | $56.53 | 22,811 |
| 2016-03-29 | $61.72 | $61.72 | $60.05 | $61.01 | $55.31 | 36,130 |
| 2016-03-28 | $61.69 | $62.48 | $61.27 | $62.02 | $56.23 | 35,014 |
| 2016-03-24 | $60.50 | $61.65 | $58.54 | $61.34 | $55.61 | 30,287 |
| 2016-03-23 | $61.25 | $61.25 | $60.53 | $60.67 | $55.00 | 4,171 |
| 2016-03-22 | $62.00 | $62.01 | $61.51 | $61.80 | $56.03 | 9,445 |
| 2016-03-21 | $62.40 | $62.40 | $61.84 | $62.00 | $56.21 | 5,788 |
| 2016-03-18 | $61.90 | $63.61 | $61.47 | $62.14 | $56.34 | 33,687 |
| 2016-03-17 | $63.40 | $63.40 | $60.03 | $61.39 | $55.66 | 36,160 |
| 2016-03-16 | $60.25 | $63.48 | $60.25 | $62.76 | $56.90 | 44,505 |
| 2016-03-15 | $61.04 | $61.93 | $60.84 | $60.86 | $54.95 | 7,476 |
| 2016-03-14 | $61.50 | $62.00 | $61.48 | $61.83 | $55.82 | 4,205 |
| 2016-03-11 | $61.38 | $61.39 | $60.70 | $61.29 | $55.34 | 15,825 |
| 2016-03-10 | $60.65 | $61.60 | $60.64 | $60.99 | $55.07 | 9,625 |
| 2016-03-09 | $60.50 | $61.89 | $59.83 | $60.86 | $54.95 | 23,301 |
| 2016-03-08 | $61.32 | $61.80 | $60.51 | $60.60 | $54.71 | 12,531 |
| 2016-03-07 | $59.77 | $61.88 | $59.77 | $61.78 | $55.78 | 12,122 |
| 2016-03-04 | $59.90 | $60.30 | $59.00 | $60.04 | $54.21 | 3,632 |
| 2016-03-03 | $59.69 | $60.00 | $59.48 | $59.99 | $54.16 | 5,720 |
| 2016-03-02 | $58.15 | $59.34 | $58.09 | $59.10 | $53.36 | 21,393 |
| 2016-03-01 | $59.45 | $59.50 | $57.42 | $58.12 | $52.47 | 35,297 |
| 2016-02-29 | $60.00 | $60.20 | $58.89 | $59.25 | $53.49 | 16,265 |
| 2016-02-26 | $58.22 | $60.59 | $58.22 | $59.98 | $54.15 | 21,164 |
| 2016-02-25 | $58.80 | $58.80 | $57.21 | $57.70 | $52.10 | 24,774 |
| 2016-02-24 | $57.50 | $59.65 | $57.50 | $59.00 | $53.27 | 18,412 |
| 2016-02-23 | $60.70 | $60.70 | $57.39 | $57.70 | $52.10 | 27,941 |
| 2016-02-22 | $57.95 | $61.21 | $57.95 | $60.50 | $54.62 | 34,815 |
| 2016-02-19 | $57.86 | $58.30 | $56.86 | $58.06 | $52.42 | 5,472 |
| 2016-02-18 | $57.62 | $58.35 | $57.38 | $57.76 | $52.15 | 4,100 |
| 2016-02-17 | $57.42 | $58.35 | $56.94 | $58.14 | $52.49 | 5,971 |
| 2016-02-16 | $58.46 | $58.46 | $56.50 | $57.56 | $51.97 | 6,043 |
| 2016-02-12 | $59.13 | $59.28 | $57.50 | $58.07 | $52.43 | 4,311 |
| 2016-02-11 | $56.47 | $59.21 | $55.25 | $58.58 | $52.89 | 4,888 |
| 2016-02-10 | $55.81 | $57.99 | $54.20 | $57.52 | $51.93 | 11,029 |
| 2016-02-09 | $56.73 | $56.73 | $54.28 | $55.51 | $50.12 | 1,907 |
| 2016-02-08 | $55.70 | $57.77 | $54.63 | $56.00 | $50.56 | 5,721 |
| 2016-02-05 | $57.78 | $58.00 | $55.52 | $55.52 | $50.13 | 9,396 |
| 2016-02-04 | $57.44 | $58.20 | $57.44 | $58.13 | $52.48 | 2,432 |
| 2016-02-03 | $57.34 | $58.48 | $57.34 | $57.73 | $52.12 | 3,736 |
| 2016-02-02 | $57.04 | $57.99 | $56.00 | $57.02 | $51.48 | 3,776 |
| 2016-02-01 | $56.80 | $57.99 | $56.16 | $57.21 | $51.65 | 4,576 |
| 2016-01-29 | $56.55 | $57.30 | $55.53 | $56.37 | $50.89 | 11,078 |
| 2016-01-28 | $56.00 | $58.05 | $55.62 | $56.70 | $51.19 | 54,314 |
| 2016-01-27 | $56.00 | $56.80 | $54.93 | $55.60 | $50.20 | 22,837 |
| 2016-01-26 | $56.05 | $57.03 | $54.68 | $55.70 | $50.29 | 17,864 |
| 2016-01-25 | $58.25 | $59.01 | $55.65 | $55.65 | $50.24 | 36,326 |
| 2016-01-22 | $57.14 | $59.14 | $57.00 | $58.69 | $52.99 | 26,932 |
| 2016-01-21 | $59.00 | $59.00 | $55.52 | $56.42 | $50.94 | 15,617 |
| 2016-01-20 | $58.86 | $59.00 | $57.10 | $58.89 | $53.17 | 14,641 |
| 2016-01-19 | $58.00 | $59.60 | $57.85 | $58.30 | $52.64 | 32,539 |
| 2016-01-15 | $57.72 | $58.28 | $57.00 | $58.13 | $52.48 | 9,932 |
| 2016-01-14 | $58.40 | $59.04 | $58.26 | $58.85 | $53.13 | 9,719 |
| 2016-01-13 | $57.56 | $58.82 | $57.49 | $58.23 | $52.57 | 19,128 |
| 2016-01-12 | $58.37 | $58.37 | $57.55 | $57.72 | $52.11 | 7,461 |
| 2016-01-11 | $58.42 | $59.08 | $57.65 | $58.39 | $52.72 | 10,584 |
| 2016-01-08 | $58.06 | $59.11 | $57.69 | $58.22 | $52.56 | 16,929 |
| 2016-01-07 | $57.50 | $58.80 | $57.28 | $57.87 | $52.25 | 32,964 |
| 2016-01-06 | $57.80 | $58.56 | $57.76 | $58.10 | $52.46 | 13,628 |
| 2016-01-05 | $57.86 | $58.63 | $57.52 | $58.37 | $52.70 | 5,356 |
| 2016-01-04 | $58.02 | $58.86 | $56.62 | $58.66 | $52.96 | 39,849 |
| 2015-12-31 | $59.36 | $59.51 | $58.03 | $58.54 | $52.85 | 21,071 |
| 2015-12-30 | $60.55 | $60.55 | $58.07 | $59.08 | $53.34 | 19,018 |
| 2015-12-29 | $58.29 | $61.20 | $58.29 | $59.49 | $53.71 | 16,268 |
| 2015-12-28 | $59.33 | $59.33 | $57.20 | $57.96 | $52.33 | 16,139 |
| 2015-12-24 | $58.55 | $60.00 | $58.08 | $59.10 | $53.36 | 18,066 |
| 2015-12-23 | $58.26 | $59.04 | $58.18 | $58.60 | $52.91 | 3,689 |
| 2015-12-22 | $58.00 | $58.50 | $56.86 | $58.20 | $52.55 | 2,537 |
| 2015-12-21 | $57.70 | $58.54 | $57.50 | $57.59 | $52.00 | 5,126 |
| 2015-12-18 | $56.72 | $59.00 | $56.22 | $58.15 | $52.50 | 26,425 |
| 2015-12-17 | $57.29 | $57.85 | $56.90 | $56.95 | $51.42 | 3,207 |
| 2015-12-16 | $56.23 | $57.25 | $53.70 | $56.90 | $51.37 | 6,834 |
| 2015-12-15 | $55.31 | $57.82 | $55.31 | $56.40 | $50.92 | 4,610 |
| 2015-12-14 | $56.17 | $56.81 | $54.43 | $56.05 | $50.61 | 6,034 |
| 2015-12-11 | $56.50 | $58.05 | $56.04 | $56.07 | $50.39 | 12,894 |
| 2015-12-10 | $55.68 | $57.50 | $55.68 | $56.99 | $51.22 | 14,667 |
| 2015-12-09 | $55.50 | $56.15 | $54.72 | $56.15 | $50.46 | 14,422 |
| 2015-12-08 | $57.44 | $57.52 | $55.57 | $56.00 | $50.33 | 15,452 |
| 2015-12-07 | $57.67 | $57.69 | $57.10 | $57.55 | $51.72 | 6,900 |
| 2015-12-04 | $57.43 | $57.67 | $57.09 | $57.55 | $51.72 | 13,026 |
| 2015-12-03 | $57.41 | $58.06 | $56.50 | $56.75 | $51.00 | 17,466 |
| 2015-12-02 | $57.00 | $57.71 | $56.70 | $57.52 | $51.69 | 10,901 |
| 2015-12-01 | $57.00 | $57.20 | $56.02 | $57.20 | $51.41 | 10,715 |
| 2015-11-30 | $55.99 | $57.00 | $55.99 | $56.49 | $50.77 | 9,223 |
| 2015-11-27 | $56.37 | $56.49 | $55.80 | $56.49 | $50.77 | 3,836 |
| 2015-11-25 | $55.89 | $56.53 | $55.40 | $56.15 | $50.46 | 8,088 |
| 2015-11-24 | $55.56 | $55.99 | $53.28 | $55.63 | $49.99 | 26,405 |
| 2015-11-23 | $57.00 | $57.23 | $55.25 | $55.95 | $50.28 | 20,712 |
| 2015-11-20 | $58.40 | $58.40 | $56.10 | $57.11 | $51.32 | 13,051 |
| 2015-11-19 | $57.81 | $58.11 | $57.81 | $57.90 | $52.03 | 2,900 |
| 2015-11-18 | $57.06 | $58.36 | $56.71 | $58.01 | $52.13 | 18,727 |
| 2015-11-17 | $57.27 | $57.39 | $55.64 | $57.11 | $51.32 | 20,363 |
| 2015-11-16 | $57.11 | $58.81 | $57.11 | $57.50 | $51.67 | 8,615 |
| 2015-11-13 | $56.89 | $58.88 | $56.89 | $57.80 | $51.94 | 19,720 |
| 2015-11-12 | $56.56 | $57.79 | $56.50 | $57.15 | $51.36 | 20,961 |
| 2015-11-11 | $57.70 | $58.00 | $57.50 | $57.50 | $51.67 | 4,564 |
| 2015-11-10 | $57.00 | $58.69 | $56.38 | $58.00 | $52.12 | 16,073 |
| 2015-11-09 | $58.30 | $58.30 | $56.68 | $56.87 | $51.11 | 11,311 |
| 2015-11-06 | $59.25 | $59.71 | $57.20 | $58.35 | $52.44 | 34,914 |
| 2015-11-05 | $60.03 | $60.50 | $59.26 | $59.74 | $53.69 | 7,688 |
| 2015-11-04 | $60.42 | $60.75 | $59.66 | $59.99 | $53.91 | 4,489 |
| 2015-11-03 | $57.08 | $61.19 | $57.08 | $60.57 | $54.43 | 33,940 |
| 2015-11-02 | $58.60 | $60.24 | $56.27 | $57.97 | $52.10 | 29,994 |
| 2015-10-30 | $57.51 | $59.37 | $56.16 | $58.97 | $53.00 | 20,281 |
| 2015-10-29 | $57.00 | $57.07 | $56.58 | $57.00 | $51.23 | 2,085 |
| 2015-10-28 | $56.99 | $59.00 | $55.99 | $58.05 | $52.17 | 6,662 |
| 2015-10-27 | $57.04 | $57.55 | $55.34 | $56.89 | $51.13 | 8,286 |
| 2015-10-26 | $57.41 | $57.96 | $55.29 | $57.20 | $51.41 | 5,715 |
| 2015-10-23 | $57.20 | $57.95 | $57.20 | $57.95 | $52.08 | 3,066 |
| 2015-10-22 | $55.86 | $57.01 | $55.80 | $57.01 | $51.23 | 3,380 |
| 2015-10-21 | $55.31 | $56.76 | $55.31 | $55.42 | $49.81 | 16,162 |
| 2015-10-20 | $54.75 | $55.49 | $54.75 | $55.49 | $49.87 | 2,259 |
| 2015-10-19 | $54.00 | $54.64 | $54.00 | $54.61 | $49.08 | 4,740 |
| 2015-10-16 | $54.83 | $55.22 | $53.50 | $54.80 | $49.25 | 18,103 |
| 2015-10-15 | $54.26 | $54.89 | $54.00 | $54.88 | $49.32 | 8,096 |
| 2015-10-14 | $53.98 | $54.75 | $53.26 | $54.20 | $48.71 | 8,559 |
| 2015-10-13 | $53.25 | $54.00 | $53.25 | $53.70 | $48.26 | 2,207 |
| 2015-10-12 | $52.71 | $53.24 | $52.51 | $53.24 | $47.85 | 2,788 |
| 2015-10-09 | $52.82 | $53.14 | $52.82 | $53.14 | $47.76 | 821 |
| 2015-10-08 | $53.25 | $53.25 | $52.84 | $52.84 | $47.49 | 3,024 |
| 2015-10-07 | $53.80 | $53.80 | $52.88 | $52.98 | $47.61 | 2,988 |
| 2015-10-06 | $53.86 | $53.87 | $52.74 | $53.80 | $48.35 | 5,355 |
| 2015-10-05 | $52.77 | $54.88 | $52.77 | $53.94 | $48.48 | 7,125 |
| 2015-10-02 | $52.42 | $52.99 | $52.42 | $52.99 | $47.62 | 4,001 |
| 2015-10-01 | $53.80 | $54.00 | $52.70 | $52.70 | $47.36 | 3,324 |
| 2015-09-30 | $53.10 | $53.87 | $53.10 | $53.87 | $48.41 | 5,314 |
| 2015-09-29 | $51.00 | $53.93 | $51.00 | $53.09 | $47.71 | 4,579 |
| 2015-09-28 | $53.50 | $53.50 | $51.52 | $51.52 | $46.30 | 2,150 |
| 2015-09-25 | $53.48 | $53.48 | $52.29 | $52.29 | $46.99 | 7,581 |
| 2015-09-24 | $52.77 | $53.28 | $52.30 | $53.28 | $47.88 | 4,294 |
| 2015-09-23 | $52.96 | $52.96 | $52.75 | $52.76 | $47.42 | 2,065 |
| 2015-09-22 | $52.80 | $52.90 | $52.75 | $52.76 | $47.42 | 3,455 |
| 2015-09-21 | $54.05 | $54.10 | $53.40 | $53.45 | $48.04 | 3,745 |
| 2015-09-18 | $52.57 | $53.64 | $52.35 | $53.64 | $48.21 | 6,363 |
| 2015-09-17 | $52.27 | $54.36 | $52.10 | $53.34 | $47.94 | 4,404 |
| 2015-09-16 | $50.40 | $54.60 | $50.40 | $51.60 | $46.37 | 3,116 |
| 2015-09-15 | $52.75 | $52.75 | $52.75 | $52.75 | $47.17 | 625 |
| 2015-09-14 | $50.99 | $52.56 | $50.99 | $52.56 | $47.00 | 1,776 |
| 2015-09-11 | $51.98 | $52.57 | $51.50 | $52.29 | $46.76 | 2,640 |
| 2015-09-10 | $50.05 | $53.30 | $50.05 | $52.02 | $46.52 | 3,092 |
| 2015-09-09 | $53.61 | $53.61 | $51.70 | $52.00 | $46.50 | 2,972 |
| 2015-09-08 | $54.00 | $54.00 | $53.23 | $53.61 | $47.94 | 2,967 |
Utah Medical Products Inc (UTMD) News Headlines
Recent Utah Medical Products Inc (UTMD) News
Similar Companies to Utah Medical Products Inc (UTMD) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |