Biohaven Pharmaceutical Holding Company Ltd (BHVN) Exchange: NYSE
Data as of May 2, 2025
$22.85 ($0.40) 1.78%
Biohaven Pharmaceutical Holding Company Ltd - Daily Information
Click for more stock information on Biohaven Pharmaceutical Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.98 |
| Previous Close | $22.85 |
| High | $24.06 |
| Low | $22.50 |
| Adjusted Open | $22.98 |
| Previous Adjusted Close | $22.85 |
| Adjusted High | $24.06 |
| Adjusted Low | $22.50 |
About Biohaven Pharmaceutical Holding Company Ltd (BHVN)
Biohaven Pharmaceutical Holding Company Ltd (BHVN), headquartered in New Haven, Connecticut, was founded in 2013 and is a commercial-stage biopharmaceutical company committed to developing and advancing treatments of neurological diseases. Their research focuses on late-stage drug candidates targeting debilitating neurological diseases including migraines, Alzheimer's disease, ataxia, and other disorders. The company has grown substantially since its inception and has fast-tracked development through the clinical trial stages, entering into several licensing agreements with large pharmaceutical companies such as Allergan. Biohaven has multiple drug candidates in different stages of development, with two drugs awaiting FDA approval and seven in clinical trials. Biohaven's main goal is to decrease the mortality, morbidity, and disabilities caused by neurological illnesses globally through innovative treatments.
Invest in Biohaven Pharmaceutical Holding Company Ltd (BHVN)
Historical Stock Data for Biohaven Pharmaceutical Holding Company Ltd (BHVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.98 | $24.06 | $22.50 | $22.85 | $22.85 | 2,101,533 |
| 2025-05-01 | $22.13 | $22.89 | $21.41 | $22.45 | $22.45 | 1,605,694 |
| 2025-04-30 | $21.33 | $22.54 | $20.75 | $22.12 | $22.12 | 1,959,632 |
| 2025-04-29 | $21.66 | $21.97 | $20.68 | $21.88 | $21.88 | 2,301,917 |
| 2025-04-28 | $19.84 | $22.11 | $19.84 | $21.74 | $21.74 | 4,176,748 |
| 2025-04-25 | $22.90 | $23.17 | $17.42 | $19.84 | $19.84 | 6,164,138 |
| 2025-04-24 | $22.30 | $23.44 | $21.72 | $23.40 | $23.40 | 1,920,586 |
| 2025-04-23 | $22.50 | $23.00 | $21.36 | $21.42 | $21.42 | 2,302,190 |
| 2025-04-22 | $20.96 | $21.58 | $20.01 | $21.15 | $21.15 | 2,000,192 |
| 2025-04-21 | $19.89 | $21.76 | $19.84 | $20.55 | $20.55 | 1,956,095 |
| 2025-04-17 | $18.99 | $20.51 | $18.50 | $20.37 | $20.37 | 2,098,039 |
| 2025-04-16 | $18.17 | $18.88 | $18.06 | $18.68 | $18.68 | 1,430,615 |
| 2025-04-15 | $18.16 | $18.84 | $17.98 | $18.56 | $18.56 | 1,127,581 |
| 2025-04-14 | $18.40 | $18.65 | $17.54 | $18.51 | $18.51 | 1,566,185 |
| 2025-04-11 | $16.87 | $18.00 | $16.60 | $17.62 | $17.62 | 1,576,488 |
| 2025-04-10 | $17.84 | $18.30 | $16.22 | $17.13 | $17.13 | 1,819,379 |
| 2025-04-09 | $16.18 | $19.30 | $15.79 | $18.67 | $18.67 | 2,600,534 |
| 2025-04-08 | $18.95 | $19.14 | $16.36 | $16.54 | $16.54 | 1,708,934 |
| 2025-04-07 | $17.90 | $19.52 | $16.90 | $17.91 | $17.91 | 2,204,086 |
| 2025-04-04 | $19.47 | $19.92 | $17.93 | $18.59 | $18.59 | 2,580,699 |
| 2025-04-03 | $21.95 | $22.24 | $20.41 | $20.55 | $20.55 | 2,681,923 |
| 2025-04-02 | $22.34 | $24.09 | $21.89 | $23.68 | $23.68 | 1,122,485 |
| 2025-04-01 | $24.10 | $24.21 | $21.68 | $22.60 | $22.60 | 2,087,985 |
| 2025-03-31 | $26.48 | $26.48 | $21.47 | $24.04 | $24.04 | 3,526,506 |
| 2025-03-28 | $28.25 | $28.50 | $26.57 | $27.65 | $27.65 | 1,090,088 |
| 2025-03-27 | $29.00 | $29.62 | $28.28 | $28.39 | $28.39 | 603,583 |
| 2025-03-26 | $29.86 | $30.21 | $28.22 | $28.86 | $28.86 | 821,248 |
| 2025-03-25 | $30.89 | $31.18 | $29.65 | $29.87 | $29.87 | 894,671 |
| 2025-03-24 | $28.99 | $31.08 | $28.78 | $31.04 | $31.04 | 1,071,450 |
| 2025-03-21 | $27.76 | $28.88 | $27.21 | $28.54 | $28.54 | 1,093,304 |
| 2025-03-20 | $28.25 | $28.75 | $27.91 | $28.18 | $28.18 | 832,685 |
| 2025-03-19 | $28.73 | $29.26 | $28.30 | $28.75 | $28.75 | 577,363 |
| 2025-03-18 | $29.38 | $29.61 | $28.66 | $28.85 | $28.85 | 510,403 |
| 2025-03-17 | $29.13 | $29.83 | $28.38 | $29.66 | $29.66 | 738,542 |
| 2025-03-14 | $28.76 | $29.65 | $28.50 | $29.15 | $29.15 | 653,840 |
| 2025-03-13 | $29.25 | $29.73 | $27.94 | $28.22 | $28.22 | 717,679 |
| 2025-03-12 | $29.92 | $30.35 | $28.90 | $29.41 | $29.41 | 922,875 |
| 2025-03-11 | $27.40 | $29.62 | $26.96 | $29.41 | $29.41 | 1,991,611 |
| 2025-03-10 | $28.62 | $29.47 | $27.40 | $27.63 | $27.63 | 1,896,226 |
| 2025-03-07 | $30.40 | $31.08 | $29.61 | $29.86 | $29.86 | 1,165,082 |
| 2025-03-06 | $29.95 | $31.80 | $29.89 | $30.40 | $30.40 | 1,378,017 |
| 2025-03-05 | $31.87 | $31.87 | $30.05 | $30.97 | $30.97 | 1,625,050 |
| 2025-03-04 | $31.61 | $32.41 | $28.01 | $31.37 | $31.37 | 1,958,077 |
| 2025-03-03 | $36.95 | $36.95 | $31.47 | $32.06 | $32.06 | 2,883,895 |
| 2025-02-28 | $36.28 | $37.36 | $35.14 | $37.18 | $37.18 | 766,134 |
| 2025-02-27 | $37.18 | $38.23 | $36.47 | $36.54 | $36.54 | 475,089 |
| 2025-02-26 | $36.82 | $38.22 | $36.71 | $37.18 | $37.18 | 661,674 |
| 2025-02-25 | $35.62 | $36.76 | $33.93 | $36.43 | $36.43 | 946,387 |
| 2025-02-24 | $36.93 | $37.23 | $35.31 | $35.53 | $35.53 | 770,994 |
| 2025-02-21 | $40.11 | $40.82 | $36.82 | $36.91 | $36.91 | 836,318 |
| 2025-02-20 | $39.26 | $40.02 | $38.70 | $39.77 | $39.77 | 467,411 |
| 2025-02-19 | $38.41 | $39.76 | $38.40 | $39.24 | $39.24 | 563,519 |
| 2025-02-18 | $41.50 | $42.33 | $39.29 | $39.39 | $39.39 | 889,589 |
| 2025-02-14 | $42.17 | $42.82 | $41.22 | $41.43 | $41.43 | 481,629 |
| 2025-02-13 | $42.48 | $42.71 | $40.97 | $41.79 | $41.79 | 554,424 |
| 2025-02-12 | $40.79 | $42.63 | $40.62 | $42.12 | $42.12 | 868,082 |
| 2025-02-11 | $40.80 | $44.28 | $38.89 | $42.53 | $42.53 | 2,710,639 |
| 2025-02-10 | $38.61 | $39.30 | $37.84 | $38.25 | $38.25 | 722,420 |
| 2025-02-07 | $38.87 | $39.44 | $38.03 | $38.43 | $38.43 | 546,119 |
| 2025-02-06 | $38.99 | $39.68 | $38.62 | $38.88 | $38.88 | 509,559 |
| 2025-02-05 | $39.44 | $40.67 | $38.81 | $39.14 | $39.14 | 729,281 |
| 2025-02-04 | $37.77 | $39.56 | $37.52 | $39.31 | $39.31 | 595,257 |
| 2025-02-03 | $37.46 | $38.46 | $36.83 | $37.71 | $37.71 | 515,959 |
| 2025-01-31 | $39.06 | $39.80 | $38.20 | $38.25 | $38.25 | 575,996 |
| 2025-01-30 | $38.37 | $39.60 | $38.27 | $39.00 | $39.00 | 626,620 |
| 2025-01-29 | $38.27 | $38.81 | $37.53 | $37.73 | $37.73 | 585,856 |
| 2025-01-28 | $39.87 | $39.87 | $38.25 | $38.37 | $38.37 | 948,579 |
| 2025-01-27 | $38.69 | $41.00 | $38.52 | $39.93 | $39.93 | 786,498 |
| 2025-01-24 | $40.47 | $40.84 | $39.00 | $39.33 | $39.33 | 539,935 |
| 2025-01-23 | $40.04 | $41.35 | $39.02 | $40.71 | $40.71 | 918,348 |
| 2025-01-22 | $39.03 | $40.75 | $38.96 | $40.56 | $40.56 | 1,074,005 |
| 2025-01-21 | $38.65 | $39.36 | $37.75 | $39.03 | $39.03 | 764,137 |
| 2025-01-17 | $36.91 | $37.99 | $36.11 | $37.59 | $37.59 | 1,277,260 |
| 2025-01-16 | $36.06 | $36.38 | $35.01 | $35.85 | $35.85 | 1,303,304 |
| 2025-01-15 | $37.07 | $37.27 | $35.55 | $36.19 | $36.19 | 1,053,342 |
| 2025-01-14 | $37.44 | $37.44 | $34.39 | $35.57 | $35.57 | 1,332,705 |
| 2025-01-13 | $37.21 | $37.61 | $34.20 | $37.48 | $37.48 | 1,089,666 |
| 2025-01-10 | $36.98 | $38.61 | $35.08 | $36.72 | $36.72 | 1,599,904 |
| 2025-01-08 | $40.01 | $40.46 | $38.70 | $39.17 | $39.17 | 682,804 |
| 2025-01-07 | $39.30 | $40.03 | $38.45 | $39.51 | $39.51 | 987,635 |
| 2025-01-06 | $38.64 | $40.10 | $37.65 | $38.87 | $38.87 | 1,383,456 |
| 2025-01-03 | $37.52 | $39.31 | $37.38 | $38.64 | $38.64 | 861,239 |
| 2025-01-02 | $37.77 | $38.89 | $36.89 | $37.28 | $37.28 | 866,779 |
| 2024-12-31 | $37.83 | $38.45 | $36.07 | $37.35 | $37.35 | 1,170,772 |
| 2024-12-30 | $36.18 | $36.66 | $35.25 | $35.78 | $35.78 | 791,050 |
| 2024-12-27 | $36.03 | $37.27 | $36.03 | $36.66 | $36.66 | 1,214,528 |
| 2024-12-26 | $35.05 | $36.89 | $34.53 | $36.42 | $36.42 | 671,602 |
| 2024-12-24 | $36.13 | $36.15 | $35.26 | $35.75 | $35.75 | 451,045 |
| 2024-12-23 | $36.14 | $36.64 | $34.96 | $36.15 | $36.15 | 968,322 |
| 2024-12-20 | $34.85 | $36.95 | $34.46 | $36.26 | $36.26 | 3,229,169 |
| 2024-12-19 | $36.43 | $36.67 | $34.87 | $35.34 | $35.34 | 1,747,452 |
| 2024-12-18 | $39.82 | $39.90 | $35.56 | $36.00 | $36.00 | 1,300,969 |
| 2024-12-17 | $40.98 | $41.50 | $38.34 | $39.12 | $39.12 | 1,290,545 |
| 2024-12-16 | $37.50 | $42.13 | $36.70 | $41.44 | $41.44 | 2,104,149 |
| 2024-12-13 | $40.12 | $40.33 | $37.77 | $38.47 | $38.47 | 956,523 |
| 2024-12-12 | $42.04 | $42.56 | $40.03 | $40.16 | $40.16 | 1,563,326 |
| 2024-12-11 | $43.00 | $43.80 | $42.31 | $42.79 | $42.79 | 597,138 |
| 2024-12-10 | $43.11 | $44.55 | $42.09 | $42.59 | $42.59 | 654,152 |
| 2024-12-09 | $44.80 | $45.87 | $42.54 | $43.25 | $43.25 | 493,211 |
| 2024-12-06 | $44.02 | $45.36 | $43.34 | $44.80 | $44.80 | 716,027 |
| 2024-12-05 | $45.11 | $46.23 | $43.27 | $43.49 | $43.49 | 578,181 |
| 2024-12-04 | $43.95 | $47.42 | $43.59 | $46.06 | $46.06 | 764,251 |
| 2024-12-03 | $44.50 | $45.39 | $43.65 | $43.68 | $43.68 | 715,044 |
| 2024-12-02 | $46.02 | $46.50 | $44.66 | $44.74 | $44.74 | 682,006 |
| 2024-11-29 | $46.48 | $47.31 | $45.96 | $46.01 | $46.01 | 528,990 |
| 2024-11-27 | $47.10 | $47.75 | $46.18 | $46.38 | $46.38 | 569,805 |
| 2024-11-26 | $45.45 | $47.61 | $44.13 | $47.28 | $47.28 | 838,411 |
| 2024-11-25 | $40.80 | $47.44 | $40.80 | $45.23 | $45.23 | 2,316,659 |
| 2024-11-22 | $44.98 | $47.15 | $44.98 | $45.59 | $45.59 | 691,029 |
| 2024-11-21 | $46.82 | $47.66 | $45.00 | $45.19 | $45.19 | 646,099 |
| 2024-11-20 | $45.66 | $47.20 | $44.95 | $46.83 | $46.83 | 785,384 |
| 2024-11-19 | $45.22 | $46.84 | $44.70 | $46.30 | $46.30 | 738,408 |
| 2024-11-18 | $44.11 | $46.05 | $43.18 | $45.41 | $45.41 | 926,233 |
| 2024-11-15 | $49.24 | $49.56 | $43.24 | $44.39 | $44.39 | 1,277,151 |
| 2024-11-14 | $48.98 | $50.40 | $48.42 | $48.66 | $48.66 | 894,530 |
| 2024-11-13 | $51.81 | $51.81 | $48.73 | $49.04 | $49.04 | 1,176,464 |
| 2024-11-12 | $51.52 | $52.76 | $50.14 | $50.36 | $50.36 | 733,836 |
| 2024-11-11 | $54.53 | $54.53 | $52.30 | $52.43 | $52.43 | 612,238 |
| 2024-11-08 | $53.09 | $53.61 | $51.80 | $53.47 | $53.47 | 679,774 |
| 2024-11-07 | $53.49 | $54.68 | $53.00 | $53.09 | $53.09 | 531,864 |
| 2024-11-06 | $53.02 | $54.98 | $52.47 | $53.74 | $53.74 | 980,331 |
| 2024-11-05 | $49.81 | $51.42 | $49.48 | $51.41 | $51.41 | 492,722 |
| 2024-11-04 | $50.38 | $50.64 | $48.76 | $50.04 | $50.04 | 766,993 |
| 2024-11-01 | $49.78 | $50.94 | $49.14 | $50.88 | $50.88 | 609,801 |
| 2024-10-31 | $49.92 | $51.61 | $48.74 | $49.76 | $49.76 | 881,879 |
| 2024-10-30 | $50.50 | $51.39 | $49.63 | $50.46 | $50.46 | 487,033 |
| 2024-10-29 | $50.86 | $51.95 | $50.36 | $50.95 | $50.95 | 493,502 |
| 2024-10-28 | $53.24 | $54.63 | $51.56 | $51.75 | $51.75 | 728,891 |
| 2024-10-25 | $52.34 | $53.89 | $52.21 | $52.84 | $52.84 | 475,290 |
| 2024-10-24 | $53.04 | $54.75 | $51.75 | $52.36 | $52.36 | 502,431 |
| 2024-10-23 | $52.38 | $53.35 | $51.70 | $52.75 | $52.75 | 851,994 |
| 2024-10-22 | $50.67 | $52.81 | $50.58 | $52.65 | $52.65 | 466,645 |
| 2024-10-21 | $52.24 | $54.36 | $51.26 | $51.34 | $51.34 | 870,494 |
| 2024-10-18 | $52.11 | $53.06 | $51.64 | $52.96 | $52.96 | 842,759 |
| 2024-10-17 | $51.61 | $53.15 | $50.83 | $51.64 | $51.64 | 972,673 |
| 2024-10-16 | $50.93 | $52.70 | $50.53 | $51.47 | $51.47 | 809,418 |
| 2024-10-15 | $52.68 | $53.06 | $50.63 | $50.71 | $50.71 | 1,092,350 |
| 2024-10-14 | $52.60 | $53.88 | $52.29 | $52.77 | $52.77 | 625,718 |
| 2024-10-11 | $51.10 | $53.97 | $51.10 | $53.73 | $53.73 | 628,654 |
| 2024-10-10 | $50.60 | $52.60 | $50.41 | $51.45 | $51.45 | 812,968 |
| 2024-10-09 | $53.48 | $53.55 | $50.95 | $51.27 | $51.27 | 884,646 |
| 2024-10-08 | $52.24 | $55.70 | $52.18 | $53.55 | $53.55 | 1,841,084 |
| 2024-10-07 | $51.15 | $53.07 | $48.63 | $52.75 | $52.75 | 2,656,941 |
| 2024-10-04 | $46.46 | $47.82 | $46.02 | $47.63 | $47.63 | 530,693 |
| 2024-10-03 | $49.13 | $49.51 | $46.56 | $46.65 | $46.65 | 1,015,622 |
| 2024-10-02 | $47.91 | $49.50 | $47.53 | $47.99 | $47.99 | 1,361,400 |
| 2024-10-01 | $49.38 | $50.55 | $47.64 | $48.57 | $48.57 | 2,479,425 |
| 2024-09-30 | $50.44 | $51.34 | $49.67 | $49.97 | $49.97 | 933,922 |
| 2024-09-27 | $51.29 | $51.63 | $50.24 | $51.00 | $51.00 | 705,281 |
| 2024-09-26 | $50.00 | $51.99 | $49.50 | $51.18 | $51.18 | 1,485,922 |
| 2024-09-25 | $45.88 | $49.50 | $45.65 | $49.23 | $49.23 | 1,518,377 |
| 2024-09-24 | $46.74 | $47.00 | $43.84 | $45.04 | $45.04 | 1,718,552 |
| 2024-09-23 | $46.50 | $49.91 | $44.71 | $45.94 | $45.94 | 6,249,793 |
| 2024-09-20 | $40.47 | $40.99 | $39.82 | $40.39 | $40.39 | 1,960,909 |
| 2024-09-19 | $40.70 | $41.54 | $39.86 | $40.42 | $40.42 | 1,094,695 |
| 2024-09-18 | $39.11 | $40.25 | $38.51 | $39.40 | $39.40 | 1,100,293 |
| 2024-09-17 | $39.69 | $39.90 | $38.06 | $39.00 | $39.00 | 1,253,859 |
| 2024-09-16 | $38.61 | $39.63 | $38.12 | $39.02 | $39.02 | 869,258 |
| 2024-09-13 | $36.16 | $38.11 | $36.16 | $38.08 | $38.08 | 614,390 |
| 2024-09-12 | $35.63 | $36.53 | $35.29 | $35.75 | $35.75 | 970,705 |
| 2024-09-11 | $35.70 | $36.68 | $35.67 | $35.72 | $35.72 | 622,614 |
| 2024-09-10 | $36.52 | $37.07 | $35.58 | $35.94 | $35.94 | 639,709 |
| 2024-09-09 | $36.99 | $37.86 | $35.69 | $36.38 | $36.38 | 1,069,486 |
| 2024-09-06 | $37.24 | $37.58 | $36.06 | $36.90 | $36.90 | 593,468 |
| 2024-09-05 | $38.00 | $38.21 | $36.60 | $36.92 | $36.92 | 631,420 |
| 2024-09-04 | $38.63 | $39.10 | $36.73 | $37.85 | $37.85 | 979,046 |
| 2024-09-03 | $39.07 | $39.72 | $38.14 | $38.17 | $38.17 | 638,208 |
| 2024-08-30 | $40.13 | $40.17 | $39.00 | $39.40 | $39.40 | 853,092 |
| 2024-08-29 | $41.36 | $41.74 | $39.76 | $39.81 | $39.81 | 748,864 |
| 2024-08-28 | $41.11 | $41.11 | $40.08 | $41.01 | $41.01 | 369,525 |
| 2024-08-27 | $41.22 | $41.55 | $40.72 | $41.35 | $41.35 | 400,298 |
| 2024-08-26 | $42.00 | $43.19 | $41.12 | $41.56 | $41.56 | 820,213 |
| 2024-08-23 | $40.31 | $41.91 | $40.03 | $41.73 | $41.73 | 716,138 |
| 2024-08-22 | $41.32 | $41.40 | $39.81 | $39.96 | $39.96 | 565,143 |
| 2024-08-21 | $41.25 | $41.77 | $40.27 | $41.29 | $41.29 | 597,897 |
| 2024-08-20 | $39.78 | $41.04 | $39.00 | $41.00 | $41.00 | 708,997 |
| 2024-08-19 | $38.42 | $39.80 | $38.00 | $39.75 | $39.75 | 484,232 |
| 2024-08-16 | $39.06 | $39.09 | $37.54 | $38.58 | $38.58 | 535,464 |
| 2024-08-15 | $38.64 | $39.35 | $37.37 | $39.27 | $39.27 | 658,533 |
| 2024-08-14 | $39.49 | $39.60 | $37.42 | $38.11 | $38.11 | 675,200 |
| 2024-08-13 | $37.00 | $39.31 | $36.18 | $39.31 | $39.31 | 832,004 |
| 2024-08-12 | $38.85 | $39.47 | $36.08 | $36.97 | $36.97 | 870,303 |
| 2024-08-09 | $36.16 | $39.01 | $36.16 | $38.91 | $38.91 | 854,535 |
| 2024-08-08 | $35.01 | $36.89 | $34.53 | $36.62 | $36.62 | 430,185 |
| 2024-08-07 | $36.64 | $36.64 | $34.27 | $34.57 | $34.57 | 685,169 |
| 2024-08-06 | $34.50 | $36.49 | $33.85 | $35.72 | $35.72 | 642,455 |
| 2024-08-05 | $33.50 | $35.55 | $32.50 | $34.23 | $34.23 | 1,007,927 |
| 2024-08-02 | $35.87 | $36.67 | $34.61 | $35.87 | $35.87 | 1,088,098 |
| 2024-08-01 | $39.00 | $40.89 | $37.01 | $38.13 | $38.13 | 782,549 |
| 2024-07-31 | $38.62 | $41.46 | $38.38 | $39.33 | $39.33 | 628,437 |
| 2024-07-30 | $39.87 | $40.62 | $38.29 | $38.43 | $38.43 | 585,796 |
| 2024-07-29 | $41.31 | $41.95 | $39.29 | $39.72 | $39.72 | 1,226,737 |
| 2024-07-26 | $41.01 | $41.84 | $40.76 | $41.21 | $41.21 | 870,936 |
| 2024-07-25 | $38.66 | $40.37 | $38.26 | $40.24 | $40.24 | 829,582 |
| 2024-07-24 | $38.25 | $39.32 | $37.87 | $38.64 | $38.64 | 788,713 |
| 2024-07-23 | $36.32 | $37.97 | $35.80 | $37.81 | $37.81 | 904,496 |
| 2024-07-22 | $36.06 | $36.86 | $35.60 | $36.45 | $36.45 | 846,569 |
| 2024-07-19 | $36.09 | $36.46 | $34.89 | $35.98 | $35.98 | 833,733 |
| 2024-07-18 | $36.34 | $37.07 | $34.62 | $34.71 | $34.71 | 981,740 |
| 2024-07-17 | $37.07 | $37.99 | $35.89 | $36.29 | $36.29 | 919,613 |
| 2024-07-16 | $38.87 | $39.42 | $37.91 | $37.94 | $37.94 | 1,387,272 |
| 2024-07-15 | $38.52 | $39.23 | $38.10 | $38.45 | $38.45 | 1,019,509 |
| 2024-07-12 | $38.34 | $39.03 | $37.70 | $38.09 | $38.09 | 983,278 |
| 2024-07-11 | $37.23 | $38.79 | $37.15 | $37.95 | $37.95 | 1,199,720 |
| 2024-07-10 | $35.40 | $36.46 | $35.26 | $36.18 | $36.18 | 848,627 |
| 2024-07-09 | $34.50 | $35.44 | $34.47 | $35.28 | $35.28 | 683,796 |
| 2024-07-08 | $34.53 | $35.34 | $34.19 | $34.50 | $34.50 | 594,205 |
| 2024-07-05 | $33.59 | $34.11 | $33.17 | $34.07 | $34.07 | 558,629 |
| 2024-07-03 | $34.48 | $35.10 | $33.44 | $33.79 | $33.79 | 364,832 |
| 2024-07-02 | $35.04 | $35.16 | $33.94 | $34.17 | $34.17 | 1,159,264 |
| 2024-07-01 | $34.79 | $35.55 | $34.52 | $35.31 | $35.31 | 1,025,588 |
| 2024-06-28 | $35.23 | $35.44 | $34.08 | $34.71 | $34.71 | 4,271,438 |
| 2024-06-27 | $35.23 | $35.59 | $34.51 | $35.09 | $35.09 | 843,600 |
| 2024-06-26 | $34.65 | $35.20 | $33.92 | $35.02 | $35.02 | 1,537,424 |
| 2024-06-25 | $34.66 | $35.56 | $34.35 | $35.00 | $35.00 | 1,204,504 |
| 2024-06-24 | $33.56 | $35.25 | $32.88 | $34.74 | $34.74 | 1,640,783 |
| 2024-06-21 | $33.25 | $34.38 | $32.85 | $33.56 | $33.56 | 3,044,137 |
| 2024-06-20 | $33.88 | $34.64 | $33.21 | $33.44 | $33.44 | 1,201,580 |
| 2024-06-18 | $33.22 | $34.24 | $32.76 | $32.77 | $32.77 | 830,296 |
| 2024-06-17 | $33.52 | $33.85 | $32.94 | $32.99 | $32.99 | 921,758 |
| 2024-06-14 | $32.86 | $33.90 | $32.62 | $33.83 | $33.83 | 1,243,783 |
| 2024-06-13 | $33.64 | $34.23 | $33.22 | $33.41 | $33.41 | 621,888 |
| 2024-06-12 | $35.12 | $35.89 | $33.71 | $33.75 | $33.75 | 1,116,047 |
| 2024-06-11 | $34.75 | $34.91 | $33.93 | $34.21 | $34.21 | 683,145 |
| 2024-06-10 | $33.21 | $35.10 | $33.06 | $35.06 | $35.06 | 968,577 |
| 2024-06-07 | $33.41 | $34.99 | $33.10 | $33.64 | $33.64 | 483,721 |
| 2024-06-06 | $34.53 | $35.00 | $33.28 | $33.61 | $33.61 | 507,866 |
| 2024-06-05 | $33.65 | $35.15 | $32.68 | $34.81 | $34.81 | 857,796 |
| 2024-06-04 | $34.66 | $34.75 | $33.33 | $33.39 | $33.39 | 746,477 |
| 2024-06-03 | $35.68 | $36.42 | $34.33 | $34.59 | $34.59 | 1,232,648 |
| 2024-05-31 | $36.26 | $37.15 | $34.60 | $35.10 | $35.10 | 1,399,398 |
| 2024-05-30 | $33.49 | $36.21 | $33.22 | $35.23 | $35.23 | 1,999,508 |
| 2024-05-29 | $28.00 | $33.75 | $26.80 | $33.17 | $33.17 | 7,951,604 |
| 2024-05-28 | $37.30 | $39.84 | $35.84 | $37.94 | $37.94 | 2,027,687 |
| 2024-05-24 | $36.60 | $38.84 | $36.02 | $36.72 | $36.72 | 1,406,616 |
| 2024-05-23 | $38.30 | $38.74 | $36.17 | $36.51 | $36.51 | 804,496 |
| 2024-05-22 | $38.68 | $39.38 | $37.81 | $37.99 | $37.99 | 861,211 |
| 2024-05-21 | $39.03 | $40.86 | $38.47 | $38.72 | $38.72 | 1,059,485 |
| 2024-05-20 | $37.26 | $40.14 | $37.21 | $39.32 | $39.32 | 872,874 |
| 2024-05-17 | $38.61 | $39.04 | $36.94 | $37.37 | $37.37 | 807,842 |
| 2024-05-16 | $36.21 | $38.69 | $35.25 | $38.45 | $38.45 | 595,667 |
| 2024-05-15 | $38.81 | $40.20 | $36.87 | $37.08 | $37.08 | 1,019,166 |
| 2024-05-14 | $35.17 | $38.01 | $34.80 | $37.24 | $37.24 | 1,308,042 |
| 2024-05-13 | $35.46 | $35.69 | $33.60 | $33.78 | $33.78 | 2,012,433 |
| 2024-05-10 | $40.12 | $41.20 | $33.87 | $35.69 | $35.69 | 3,507,153 |
| 2024-05-09 | $40.67 | $42.19 | $40.54 | $41.36 | $41.36 | 715,003 |
| 2024-05-08 | $41.00 | $41.25 | $39.83 | $40.78 | $40.78 | 760,384 |
| 2024-05-07 | $41.25 | $41.69 | $40.38 | $41.47 | $41.47 | 610,739 |
| 2024-05-06 | $40.55 | $41.29 | $40.10 | $41.19 | $41.19 | 501,957 |
| 2024-05-03 | $40.72 | $42.11 | $40.45 | $40.69 | $40.69 | 789,387 |
| 2024-05-02 | $40.18 | $40.94 | $39.21 | $39.90 | $39.90 | 797,706 |
| 2024-05-01 | $38.60 | $41.64 | $38.43 | $40.18 | $40.18 | 1,641,821 |
| 2024-04-30 | $39.80 | $40.28 | $38.29 | $38.80 | $38.80 | 1,079,606 |
| 2024-04-29 | $39.30 | $40.15 | $38.54 | $39.83 | $39.83 | 1,249,961 |
| 2024-04-26 | $38.61 | $39.28 | $37.75 | $38.97 | $38.97 | 948,357 |
| 2024-04-25 | $38.95 | $38.95 | $36.77 | $38.54 | $38.54 | 1,850,774 |
| 2024-04-24 | $40.19 | $40.62 | $38.38 | $38.72 | $38.72 | 971,893 |
| 2024-04-23 | $40.54 | $41.88 | $39.25 | $39.61 | $39.61 | 2,087,194 |
| 2024-04-22 | $39.70 | $39.70 | $38.19 | $38.33 | $38.33 | 1,132,256 |
| 2024-04-19 | $42.36 | $43.24 | $37.61 | $38.99 | $38.99 | 3,353,231 |
| 2024-04-18 | $42.90 | $43.31 | $41.00 | $42.16 | $42.16 | 3,668,414 |
| 2024-04-17 | $44.14 | $45.60 | $42.55 | $44.03 | $44.03 | 1,040,176 |
| 2024-04-16 | $44.77 | $45.07 | $42.35 | $43.77 | $43.77 | 1,955,136 |
| 2024-04-15 | $50.96 | $52.50 | $43.58 | $44.77 | $44.77 | 3,401,934 |
| 2024-04-12 | $53.49 | $53.70 | $52.13 | $53.08 | $53.08 | 792,385 |
| 2024-04-11 | $51.53 | $53.80 | $51.20 | $53.49 | $53.49 | 697,997 |
| 2024-04-10 | $50.37 | $51.60 | $49.77 | $51.06 | $51.06 | 718,485 |
| 2024-04-09 | $51.62 | $53.13 | $50.85 | $51.98 | $51.98 | 755,551 |
| 2024-04-08 | $52.29 | $52.42 | $50.02 | $51.41 | $51.41 | 834,618 |
| 2024-04-05 | $51.93 | $53.73 | $51.36 | $52.52 | $52.52 | 583,526 |
| 2024-04-04 | $52.70 | $55.72 | $51.60 | $52.33 | $52.33 | 879,258 |
| 2024-04-03 | $50.25 | $52.74 | $50.25 | $52.28 | $52.28 | 934,416 |
| 2024-04-02 | $50.99 | $52.15 | $50.10 | $50.79 | $50.79 | 1,222,638 |
| 2024-04-01 | $54.69 | $54.69 | $51.57 | $52.06 | $52.06 | 935,619 |
| 2024-03-28 | $57.02 | $57.02 | $54.65 | $54.69 | $54.69 | 841,480 |
| 2024-03-27 | $56.88 | $57.07 | $54.22 | $57.02 | $57.02 | 834,506 |
| 2024-03-26 | $58.20 | $59.53 | $56.20 | $56.29 | $56.29 | 1,815,204 |
| 2024-03-25 | $55.62 | $56.32 | $55.13 | $55.23 | $55.23 | 1,220,197 |
| 2024-03-22 | $55.63 | $56.43 | $55.25 | $55.85 | $55.85 | 1,011,575 |
| 2024-03-21 | $60.17 | $60.46 | $55.85 | $55.88 | $55.88 | 1,791,811 |
| 2024-03-20 | $56.02 | $59.37 | $55.43 | $59.36 | $59.36 | 921,317 |
| 2024-03-19 | $56.01 | $57.83 | $55.45 | $56.95 | $56.95 | 2,448,834 |
| 2024-03-18 | $58.26 | $58.97 | $56.26 | $56.74 | $56.74 | 1,935,701 |
| 2024-03-15 | $55.32 | $57.95 | $54.95 | $57.07 | $57.07 | 3,605,921 |
| 2024-03-14 | $58.98 | $59.15 | $55.44 | $56.42 | $56.42 | 2,014,193 |
| 2024-03-13 | $58.30 | $60.83 | $58.01 | $59.75 | $59.75 | 2,359,013 |
| 2024-03-12 | $54.58 | $58.70 | $54.40 | $58.58 | $58.58 | 1,274,268 |
| 2024-03-11 | $57.56 | $57.99 | $54.00 | $55.38 | $55.38 | 1,491,712 |
| 2024-03-08 | $59.00 | $62.21 | $55.88 | $57.97 | $57.97 | 1,700,919 |
| 2024-03-07 | $58.99 | $59.25 | $56.58 | $58.05 | $58.05 | 1,288,355 |
| 2024-03-06 | $59.58 | $60.22 | $56.79 | $58.13 | $58.13 | 1,222,022 |
| 2024-03-05 | $56.05 | $61.25 | $56.01 | $58.65 | $58.65 | 2,011,896 |
| 2024-03-04 | $51.50 | $58.83 | $51.15 | $56.39 | $56.39 | 2,579,439 |
| 2024-03-01 | $47.48 | $51.78 | $46.25 | $49.54 | $49.54 | 1,741,747 |
| 2024-02-29 | $48.56 | $49.38 | $46.83 | $48.14 | $48.14 | 1,550,957 |
| 2024-02-28 | $47.20 | $48.04 | $46.26 | $47.30 | $47.30 | 824,981 |
| 2024-02-27 | $46.96 | $48.58 | $45.85 | $47.66 | $47.66 | 1,065,960 |
| 2024-02-26 | $47.20 | $48.00 | $44.39 | $46.18 | $46.18 | 1,210,477 |
| 2024-02-23 | $48.38 | $49.61 | $47.25 | $47.31 | $47.31 | 686,976 |
| 2024-02-22 | $47.00 | $48.50 | $46.86 | $47.33 | $47.33 | 532,640 |
| 2024-02-21 | $46.85 | $47.70 | $45.20 | $46.57 | $46.57 | 829,552 |
| 2024-02-20 | $48.92 | $50.68 | $46.98 | $47.24 | $47.24 | 1,097,112 |
| 2024-02-16 | $48.86 | $50.22 | $48.44 | $49.50 | $49.50 | 667,098 |
| 2024-02-15 | $47.57 | $49.25 | $47.57 | $49.11 | $49.11 | 628,800 |
| 2024-02-14 | $48.00 | $48.92 | $45.69 | $47.12 | $47.12 | 800,681 |
| 2024-02-13 | $46.90 | $48.26 | $46.05 | $46.95 | $46.95 | 1,324,635 |
| 2024-02-12 | $49.28 | $50.23 | $47.97 | $48.71 | $48.71 | 695,220 |
| 2024-02-09 | $47.12 | $48.93 | $47.12 | $48.55 | $48.55 | 509,066 |
| 2024-02-08 | $47.26 | $48.20 | $46.18 | $46.92 | $46.92 | 641,580 |
| 2024-02-07 | $47.27 | $48.21 | $46.93 | $47.26 | $47.26 | 517,616 |
| 2024-02-06 | $47.77 | $48.58 | $46.57 | $47.21 | $47.21 | 865,790 |
| 2024-02-05 | $44.79 | $47.50 | $44.26 | $47.16 | $47.16 | 948,445 |
| 2024-02-02 | $44.06 | $45.07 | $43.05 | $44.79 | $44.79 | 680,728 |
| 2024-02-01 | $44.92 | $45.74 | $43.94 | $45.00 | $45.00 | 576,124 |
| 2024-01-31 | $43.89 | $46.37 | $43.89 | $44.48 | $44.48 | 913,931 |
| 2024-01-30 | $45.25 | $45.90 | $43.65 | $43.81 | $43.81 | 991,242 |
| 2024-01-29 | $45.50 | $46.61 | $44.90 | $45.67 | $45.67 | 807,489 |
| 2024-01-26 | $45.10 | $45.45 | $44.19 | $44.89 | $44.89 | 508,794 |
| 2024-01-25 | $46.09 | $47.27 | $44.90 | $44.97 | $44.97 | 758,358 |
| 2024-01-24 | $49.10 | $49.58 | $45.33 | $45.60 | $45.60 | 597,968 |
| 2024-01-23 | $49.03 | $49.65 | $46.88 | $48.31 | $48.31 | 1,204,162 |
| 2024-01-22 | $44.91 | $48.70 | $44.82 | $48.45 | $48.45 | 1,548,135 |
| 2024-01-19 | $42.80 | $44.35 | $42.02 | $44.35 | $44.35 | 995,369 |
| 2024-01-18 | $43.80 | $44.15 | $42.20 | $42.71 | $42.71 | 947,555 |
| 2024-01-17 | $44.08 | $44.18 | $42.80 | $43.49 | $43.49 | 1,216,938 |
| 2024-01-16 | $44.50 | $45.59 | $43.54 | $44.60 | $44.60 | 707,907 |
| 2024-01-12 | $45.98 | $46.84 | $45.24 | $45.34 | $45.34 | 650,541 |
| 2024-01-11 | $46.00 | $46.13 | $43.70 | $45.46 | $45.46 | 1,201,478 |
| 2024-01-10 | $47.96 | $48.29 | $46.08 | $46.50 | $46.50 | 1,164,503 |
| 2024-01-09 | $46.53 | $48.66 | $45.55 | $47.71 | $47.71 | 1,429,274 |
| 2024-01-08 | $42.92 | $47.17 | $42.75 | $47.06 | $47.06 | 2,027,904 |
| 2024-01-05 | $41.50 | $43.74 | $41.15 | $42.59 | $42.59 | 1,041,292 |
| 2024-01-04 | $40.56 | $43.83 | $40.56 | $42.36 | $42.36 | 1,026,381 |
| 2024-01-03 | $41.31 | $42.42 | $39.84 | $40.19 | $40.19 | 1,114,637 |
| 2024-01-02 | $42.09 | $42.71 | $40.34 | $41.93 | $41.93 | 1,111,169 |
| 2023-12-29 | $42.89 | $43.44 | $41.74 | $42.80 | $42.80 | 1,320,742 |
| 2023-12-28 | $43.67 | $44.20 | $42.91 | $43.28 | $43.28 | 1,054,003 |
| 2023-12-27 | $43.41 | $44.29 | $42.90 | $43.76 | $43.76 | 1,014,455 |
| 2023-12-26 | $41.48 | $43.31 | $41.01 | $43.28 | $43.28 | 1,287,633 |
| 2023-12-22 | $39.38 | $40.97 | $39.09 | $40.08 | $40.08 | 1,642,000 |
| 2023-12-21 | $38.50 | $39.20 | $37.85 | $38.02 | $38.02 | 1,096,478 |
| 2023-12-20 | $36.53 | $39.66 | $34.75 | $37.92 | $37.92 | 1,819,432 |
| 2023-12-19 | $39.67 | $40.23 | $37.88 | $38.36 | $38.36 | 1,379,445 |
| 2023-12-18 | $39.11 | $39.77 | $38.41 | $39.04 | $39.04 | 730,157 |
| 2023-12-15 | $38.03 | $39.65 | $37.80 | $39.00 | $39.00 | 3,858,917 |
| 2023-12-14 | $36.58 | $37.98 | $35.45 | $37.65 | $37.65 | 1,605,455 |
| 2023-12-13 | $35.71 | $36.32 | $34.55 | $36.15 | $36.15 | 1,125,767 |
| 2023-12-12 | $33.39 | $36.17 | $32.69 | $35.75 | $35.75 | 1,369,417 |
| 2023-12-11 | $33.00 | $33.64 | $32.08 | $33.61 | $33.61 | 912,527 |
| 2023-12-08 | $33.50 | $34.49 | $32.89 | $33.06 | $33.06 | 1,067,583 |
| 2023-12-07 | $33.28 | $33.79 | $32.89 | $33.01 | $33.01 | 730,146 |
| 2023-12-06 | $33.80 | $34.15 | $32.96 | $33.32 | $33.32 | 672,652 |
| 2023-12-05 | $33.68 | $34.02 | $33.01 | $33.50 | $33.50 | 777,767 |
| 2023-12-04 | $33.41 | $34.21 | $32.97 | $33.94 | $33.94 | 1,039,067 |
| 2023-12-01 | $33.20 | $33.85 | $32.46 | $33.66 | $33.66 | 1,333,582 |
| 2023-11-30 | $32.89 | $33.99 | $32.60 | $33.32 | $33.32 | 2,113,130 |
| 2023-11-29 | $31.49 | $32.18 | $31.05 | $32.11 | $32.11 | 633,145 |
| 2023-11-28 | $31.29 | $32.83 | $30.89 | $31.24 | $31.24 | 1,236,675 |
| 2023-11-27 | $30.35 | $32.00 | $29.76 | $31.44 | $31.44 | 1,298,277 |
| 2023-11-24 | $30.26 | $31.02 | $29.78 | $30.44 | $30.44 | 335,377 |
| 2023-11-22 | $30.11 | $30.34 | $29.11 | $30.27 | $30.27 | 859,799 |
| 2023-11-21 | $30.35 | $30.78 | $29.39 | $29.53 | $29.53 | 789,011 |
| 2023-11-20 | $31.00 | $31.59 | $30.19 | $30.60 | $30.60 | 1,186,278 |
| 2023-11-17 | $30.01 | $30.78 | $29.30 | $30.09 | $30.09 | 1,233,610 |
| 2023-11-16 | $29.12 | $29.79 | $28.23 | $29.66 | $29.66 | 1,325,769 |
| 2023-11-15 | $29.62 | $30.85 | $28.48 | $29.05 | $29.05 | 990,773 |
| 2023-11-14 | $29.69 | $30.53 | $29.44 | $29.78 | $29.78 | 1,245,781 |
| 2023-11-13 | $28.27 | $28.90 | $26.93 | $28.77 | $28.77 | 512,052 |
| 2023-11-10 | $27.78 | $29.12 | $27.38 | $28.60 | $28.60 | 854,324 |
| 2023-11-09 | $29.62 | $29.88 | $27.41 | $27.62 | $27.62 | 1,132,741 |
| 2023-11-08 | $30.37 | $30.66 | $29.41 | $29.83 | $29.83 | 1,312,794 |
| 2023-11-07 | $29.10 | $30.61 | $28.91 | $30.24 | $30.24 | 896,586 |
| 2023-11-06 | $31.18 | $31.18 | $28.24 | $28.85 | $28.85 | 1,252,663 |
| 2023-11-03 | $29.84 | $31.21 | $29.80 | $30.82 | $30.82 | 1,666,164 |
| 2023-11-02 | $29.99 | $31.00 | $28.88 | $29.49 | $29.49 | 1,637,949 |
| 2023-11-01 | $26.51 | $29.62 | $26.39 | $29.49 | $29.49 | 1,208,133 |
| 2023-10-31 | $27.36 | $27.36 | $25.97 | $26.51 | $26.51 | 1,209,117 |
| 2023-10-30 | $26.97 | $28.07 | $26.87 | $27.63 | $27.63 | 555,291 |
| 2023-10-27 | $28.10 | $28.20 | $26.69 | $26.84 | $26.84 | 1,433,655 |
| 2023-10-26 | $27.61 | $28.80 | $27.61 | $27.99 | $27.99 | 1,089,353 |
| 2023-10-25 | $27.47 | $28.41 | $27.21 | $27.65 | $27.65 | 672,772 |
| 2023-10-24 | $26.94 | $28.11 | $26.94 | $27.91 | $27.91 | 849,450 |
| 2023-10-23 | $27.10 | $27.60 | $26.65 | $26.85 | $26.85 | 1,269,120 |
| 2023-10-20 | $26.84 | $28.00 | $26.29 | $27.37 | $27.37 | 1,264,139 |
| 2023-10-19 | $27.59 | $27.93 | $26.82 | $26.94 | $26.94 | 904,651 |
| 2023-10-18 | $27.83 | $28.26 | $27.24 | $27.51 | $27.51 | 879,599 |
| 2023-10-17 | $26.94 | $28.85 | $26.87 | $27.92 | $27.92 | 1,102,209 |
| 2023-10-16 | $27.19 | $28.49 | $26.56 | $27.39 | $27.39 | 1,306,770 |
| 2023-10-13 | $26.94 | $27.67 | $26.10 | $27.14 | $27.14 | 1,226,842 |
| 2023-10-12 | $27.66 | $27.94 | $25.38 | $26.13 | $26.13 | 1,795,243 |
| 2023-10-11 | $26.48 | $27.70 | $26.31 | $27.70 | $27.70 | 1,380,915 |
| 2023-10-10 | $25.41 | $26.53 | $24.60 | $26.13 | $26.13 | 1,117,603 |
| 2023-10-09 | $23.96 | $25.29 | $23.73 | $24.85 | $24.85 | 1,067,501 |
| 2023-10-06 | $24.65 | $24.65 | $23.51 | $24.02 | $24.02 | 1,307,139 |
| 2023-10-05 | $22.81 | $24.41 | $22.38 | $24.15 | $24.15 | 1,541,910 |
| 2023-10-04 | $23.16 | $23.52 | $22.12 | $22.93 | $22.93 | 2,059,138 |
| 2023-10-03 | $23.20 | $23.76 | $22.58 | $23.22 | $23.22 | 2,833,099 |
| 2023-10-02 | $26.10 | $26.48 | $24.06 | $24.07 | $24.07 | 1,143,069 |
| 2023-09-29 | $26.32 | $27.40 | $25.65 | $26.01 | $26.01 | 2,555,643 |
| 2023-09-28 | $23.52 | $26.09 | $23.21 | $26.01 | $26.01 | 2,675,075 |
| 2023-09-27 | $20.80 | $25.48 | $20.80 | $23.53 | $23.53 | 6,446,555 |
| 2023-09-26 | $17.32 | $18.15 | $17.17 | $17.65 | $17.65 | 942,711 |
| 2023-09-25 | $16.72 | $17.45 | $16.48 | $17.24 | $17.24 | 634,885 |
| 2023-09-22 | $17.14 | $17.18 | $16.69 | $16.93 | $16.93 | 406,108 |
| 2023-09-21 | $17.00 | $17.24 | $16.45 | $17.19 | $17.19 | 555,209 |
| 2023-09-20 | $18.08 | $18.09 | $17.03 | $17.06 | $17.06 | 671,691 |
| 2023-09-19 | $18.40 | $18.58 | $17.98 | $18.07 | $18.07 | 405,925 |
| 2023-09-18 | $18.86 | $18.95 | $17.82 | $18.28 | $18.28 | 544,763 |
| 2023-09-15 | $19.38 | $19.50 | $18.73 | $19.10 | $19.10 | 2,827,195 |
| 2023-09-14 | $19.16 | $19.53 | $18.72 | $19.41 | $19.41 | 627,387 |
| 2023-09-13 | $19.27 | $19.52 | $18.99 | $19.02 | $19.02 | 508,935 |
| 2023-09-12 | $18.47 | $19.29 | $18.41 | $19.21 | $19.21 | 555,879 |
| 2023-09-11 | $18.93 | $19.48 | $18.68 | $18.73 | $18.73 | 683,926 |
| 2023-09-08 | $19.25 | $19.63 | $18.25 | $18.53 | $18.53 | 810,971 |
| 2023-09-07 | $18.55 | $19.95 | $18.24 | $19.45 | $19.45 | 815,461 |
| 2023-09-06 | $17.95 | $18.49 | $17.89 | $18.40 | $18.40 | 893,192 |
| 2023-09-05 | $18.57 | $18.76 | $17.32 | $17.77 | $17.77 | 1,454,434 |
| 2023-09-01 | $18.42 | $19.06 | $18.42 | $18.94 | $18.94 | 507,744 |
| 2023-08-31 | $18.96 | $19.35 | $18.23 | $18.29 | $18.29 | 1,221,416 |
| 2023-08-30 | $18.87 | $18.89 | $18.18 | $18.42 | $18.42 | 925,866 |
| 2023-08-29 | $19.21 | $19.55 | $18.97 | $19.05 | $19.05 | 263,051 |
| 2023-08-28 | $19.25 | $19.73 | $18.79 | $19.23 | $19.23 | 271,093 |
| 2023-08-25 | $19.05 | $19.69 | $18.97 | $19.25 | $19.25 | 412,411 |
| 2023-08-24 | $19.71 | $19.71 | $18.79 | $18.82 | $18.82 | 420,193 |
| 2023-08-23 | $19.91 | $20.40 | $19.62 | $19.77 | $19.77 | 423,640 |
| 2023-08-22 | $19.60 | $20.24 | $19.43 | $19.96 | $19.96 | 1,331,624 |
| 2023-08-21 | $19.33 | $19.65 | $19.08 | $19.46 | $19.46 | 480,735 |
| 2023-08-18 | $18.98 | $19.59 | $18.53 | $19.27 | $19.27 | 528,306 |
| 2023-08-17 | $20.24 | $20.45 | $19.09 | $19.22 | $19.22 | 578,378 |
| 2023-08-16 | $20.65 | $20.71 | $19.52 | $19.88 | $19.88 | 577,408 |
| 2023-08-15 | $20.54 | $21.07 | $20.25 | $20.75 | $20.75 | 410,185 |
| 2023-08-14 | $20.64 | $20.73 | $20.18 | $20.52 | $20.52 | 581,290 |
| 2023-08-11 | $21.19 | $21.81 | $20.80 | $20.84 | $20.84 | 360,350 |
| 2023-08-10 | $21.00 | $21.66 | $20.93 | $21.20 | $21.20 | 330,633 |
| 2023-08-09 | $20.20 | $21.27 | $20.12 | $21.25 | $21.25 | 580,100 |
| 2023-08-08 | $19.43 | $20.65 | $19.25 | $20.28 | $20.28 | 664,993 |
| 2023-08-07 | $20.75 | $20.94 | $19.00 | $19.23 | $19.23 | 904,729 |
| 2023-08-04 | $19.22 | $19.96 | $18.97 | $19.69 | $19.69 | 714,443 |
| 2023-08-03 | $19.15 | $19.75 | $18.89 | $19.15 | $19.15 | 718,084 |
| 2023-08-02 | $19.43 | $20.20 | $18.80 | $19.28 | $19.28 | 862,659 |
| 2023-08-01 | $19.71 | $20.17 | $19.13 | $19.65 | $19.65 | 1,255,354 |
| 2023-07-31 | $19.27 | $20.43 | $19.03 | $19.88 | $19.88 | 1,418,332 |
| 2023-07-28 | $18.50 | $19.08 | $18.17 | $19.05 | $19.05 | 1,532,237 |
| 2023-07-27 | $19.67 | $20.16 | $17.10 | $18.42 | $18.42 | 5,537,307 |
| 2023-07-26 | $23.74 | $24.05 | $23.29 | $23.80 | $23.80 | 1,293,051 |
| 2023-07-25 | $23.90 | $24.38 | $23.31 | $23.70 | $23.70 | 1,359,478 |
| 2023-07-24 | $25.39 | $25.59 | $23.13 | $23.83 | $23.83 | 1,675,257 |
| 2023-07-21 | $24.98 | $25.75 | $24.90 | $25.44 | $25.44 | 894,786 |
| 2023-07-20 | $25.77 | $25.77 | $24.58 | $24.75 | $24.75 | 650,712 |
| 2023-07-19 | $26.24 | $26.35 | $25.32 | $25.53 | $25.53 | 618,976 |
| 2023-07-18 | $26.20 | $26.59 | $25.95 | $26.24 | $26.24 | 462,133 |
| 2023-07-17 | $24.22 | $26.64 | $24.12 | $26.41 | $26.41 | 1,333,790 |
| 2023-07-14 | $24.26 | $24.48 | $23.93 | $24.07 | $24.07 | 437,572 |
| 2023-07-13 | $25.22 | $25.36 | $24.26 | $24.50 | $24.50 | 505,225 |
| 2023-07-12 | $24.87 | $25.13 | $23.74 | $25.00 | $25.00 | 890,661 |
| 2023-07-11 | $23.25 | $24.62 | $23.00 | $24.60 | $24.60 | 968,057 |
| 2023-07-10 | $22.65 | $23.40 | $22.65 | $23.22 | $23.22 | 498,417 |
| 2023-07-07 | $22.91 | $23.53 | $22.62 | $22.74 | $22.74 | 573,091 |
| 2023-07-06 | $22.75 | $23.02 | $22.48 | $22.91 | $22.91 | 796,003 |
| 2023-07-05 | $23.12 | $23.53 | $22.54 | $23.14 | $23.14 | 725,167 |
| 2023-07-03 | $23.92 | $24.39 | $23.02 | $23.17 | $23.17 | 360,881 |
| 2023-06-30 | $24.46 | $24.94 | $23.89 | $23.92 | $23.92 | 1,136,221 |
| 2023-06-29 | $24.56 | $24.69 | $23.58 | $23.93 | $23.93 | 579,315 |
| 2023-06-28 | $23.12 | $24.94 | $22.82 | $24.50 | $24.50 | 1,229,215 |
| 2023-06-27 | $22.65 | $23.43 | $22.01 | $23.22 | $23.22 | 733,991 |
| 2023-06-26 | $23.10 | $23.47 | $22.34 | $22.60 | $22.60 | 641,974 |
| 2023-06-23 | $23.46 | $23.58 | $22.58 | $23.20 | $23.20 | 2,450,032 |
| 2023-06-22 | $22.66 | $24.11 | $22.65 | $23.88 | $23.88 | 741,331 |
| 2023-06-21 | $23.82 | $24.34 | $22.60 | $22.94 | $22.94 | 842,432 |
| 2023-06-20 | $23.60 | $24.10 | $23.16 | $23.82 | $23.82 | 881,597 |
| 2023-06-16 | $24.73 | $24.73 | $23.57 | $23.65 | $23.65 | 4,753,754 |
| 2023-06-15 | $24.11 | $24.54 | $23.78 | $24.44 | $24.44 | 683,753 |
| 2023-06-14 | $24.41 | $25.84 | $23.91 | $24.38 | $24.38 | 1,251,311 |
| 2023-06-13 | $24.07 | $24.88 | $23.28 | $24.25 | $24.25 | 970,252 |
| 2023-06-12 | $23.83 | $25.11 | $23.31 | $23.96 | $23.96 | 1,431,923 |
| 2023-06-09 | $23.36 | $24.30 | $23.14 | $23.85 | $23.85 | 989,389 |
| 2023-06-08 | $22.49 | $23.46 | $22.42 | $23.13 | $23.13 | 968,058 |
| 2023-06-07 | $22.71 | $23.08 | $22.03 | $22.57 | $22.57 | 967,498 |
| 2023-06-06 | $21.90 | $22.86 | $21.36 | $22.63 | $22.63 | 1,501,925 |
| 2023-06-05 | $22.00 | $22.05 | $21.22 | $21.65 | $21.65 | 1,311,345 |
| 2023-06-02 | $21.15 | $22.05 | $20.03 | $21.72 | $21.72 | 2,045,530 |
| 2023-06-01 | $18.20 | $21.25 | $17.86 | $20.73 | $20.73 | 4,452,223 |
| 2023-05-31 | $16.31 | $17.58 | $16.30 | $17.51 | $17.51 | 2,722,152 |
| 2023-05-30 | $15.56 | $16.31 | $15.56 | $16.28 | $16.28 | 1,148,081 |
| 2023-05-26 | $15.05 | $15.81 | $15.05 | $15.52 | $15.52 | 900,524 |
| 2023-05-25 | $15.91 | $15.92 | $14.96 | $15.07 | $15.07 | 774,347 |
| 2023-05-24 | $16.62 | $16.89 | $15.36 | $15.78 | $15.78 | 1,120,172 |
| 2023-05-23 | $15.85 | $17.11 | $15.75 | $16.67 | $16.67 | 1,796,399 |
| 2023-05-22 | $14.19 | $15.97 | $14.19 | $15.94 | $15.94 | 1,949,921 |
| 2023-05-19 | $14.04 | $14.24 | $13.59 | $14.10 | $14.10 | 660,238 |
| 2023-05-18 | $14.07 | $14.07 | $13.53 | $13.87 | $13.87 | 646,115 |
| 2023-05-17 | $14.16 | $14.37 | $13.71 | $14.12 | $14.12 | 457,164 |
| 2023-05-16 | $14.25 | $14.33 | $13.66 | $13.87 | $13.87 | 648,128 |
| 2023-05-15 | $13.81 | $15.24 | $13.73 | $14.55 | $14.55 | 815,224 |
| 2023-05-12 | $13.82 | $13.96 | $13.46 | $13.61 | $13.61 | 337,319 |
| 2023-05-11 | $14.15 | $14.27 | $13.51 | $13.82 | $13.82 | 633,924 |
| 2023-05-10 | $14.70 | $14.86 | $14.01 | $14.33 | $14.33 | 435,436 |
| 2023-05-09 | $14.10 | $14.63 | $13.97 | $14.52 | $14.52 | 390,805 |
| 2023-05-08 | $14.25 | $14.55 | $14.03 | $14.21 | $14.21 | 578,777 |
| 2023-05-05 | $13.90 | $14.55 | $13.84 | $14.24 | $14.24 | 831,487 |
| 2023-05-04 | $13.57 | $13.91 | $13.03 | $13.74 | $13.74 | 678,114 |
| 2023-05-03 | $13.37 | $13.99 | $13.20 | $13.75 | $13.75 | 667,166 |
| 2023-05-02 | $13.51 | $13.57 | $12.96 | $13.20 | $13.20 | 661,328 |
| 2023-05-01 | $13.08 | $13.73 | $13.05 | $13.58 | $13.58 | 704,359 |
| 2023-04-28 | $13.00 | $13.24 | $12.35 | $13.08 | $13.08 | 812,265 |
| 2023-04-27 | $13.17 | $13.19 | $12.53 | $13.00 | $13.00 | 751,414 |
| 2023-04-26 | $13.42 | $13.57 | $13.12 | $13.13 | $13.13 | 483,817 |
| 2023-04-25 | $13.55 | $14.13 | $13.18 | $13.41 | $13.41 | 669,433 |
| 2023-04-24 | $14.24 | $14.36 | $13.73 | $13.87 | $13.87 | 428,130 |
| 2023-04-21 | $14.20 | $14.61 | $13.86 | $14.34 | $14.34 | 783,617 |
| 2023-04-20 | $14.07 | $14.41 | $13.97 | $14.10 | $14.10 | 633,259 |
| 2023-04-19 | $13.94 | $14.50 | $13.84 | $14.22 | $14.22 | 458,292 |
| 2023-04-18 | $14.37 | $14.79 | $13.80 | $14.10 | $14.10 | 749,293 |
| 2023-04-17 | $13.11 | $14.45 | $13.11 | $14.27 | $14.27 | 977,898 |
| 2023-04-14 | $13.52 | $13.65 | $12.83 | $13.09 | $13.09 | 745,585 |
| 2023-04-13 | $13.08 | $13.84 | $12.98 | $13.45 | $13.45 | 869,495 |
| 2023-04-12 | $13.09 | $13.35 | $12.91 | $12.96 | $12.96 | 441,201 |
| 2023-04-11 | $12.66 | $13.12 | $12.63 | $12.98 | $12.98 | 572,931 |
| 2023-04-10 | $12.75 | $12.86 | $12.57 | $12.64 | $12.64 | 811,137 |
| 2023-04-06 | $12.88 | $13.02 | $12.45 | $12.84 | $12.84 | 1,249,129 |
| 2023-04-05 | $13.50 | $13.65 | $12.67 | $12.97 | $12.97 | 1,351,394 |
| 2023-04-04 | $14.43 | $14.86 | $13.53 | $13.67 | $13.67 | 1,037,661 |
| 2023-04-03 | $13.60 | $14.16 | $13.48 | $13.90 | $13.90 | 851,937 |
| 2023-03-31 | $13.79 | $14.01 | $13.32 | $13.66 | $13.66 | 1,061,477 |
| 2023-03-30 | $14.25 | $14.26 | $13.27 | $13.68 | $13.68 | 1,054,862 |
| 2023-03-29 | $13.84 | $14.12 | $13.55 | $14.03 | $14.03 | 1,005,097 |
| 2023-03-28 | $13.98 | $14.16 | $13.51 | $13.64 | $13.64 | 674,671 |
| 2023-03-27 | $14.39 | $14.80 | $14.02 | $14.06 | $14.06 | 1,001,319 |
| 2023-03-24 | $13.46 | $14.44 | $13.17 | $14.29 | $14.29 | 1,202,930 |
| 2023-03-23 | $13.35 | $13.55 | $12.78 | $13.40 | $13.40 | 791,935 |
| 2023-03-22 | $13.90 | $13.90 | $12.92 | $12.94 | $12.94 | 856,184 |
| 2023-03-21 | $14.13 | $14.38 | $13.70 | $13.75 | $13.75 | 506,375 |
| 2023-03-20 | $13.88 | $14.37 | $13.50 | $13.94 | $13.94 | 490,179 |
| 2023-03-17 | $14.30 | $14.46 | $13.03 | $13.77 | $13.77 | 1,848,227 |
| 2023-03-16 | $13.58 | $15.08 | $13.24 | $14.45 | $14.45 | 783,578 |
| 2023-03-15 | $14.32 | $14.78 | $13.68 | $13.82 | $13.82 | 1,520,249 |
| 2023-03-14 | $14.46 | $14.85 | $14.07 | $14.61 | $14.61 | 1,145,573 |
| 2023-03-13 | $12.91 | $14.37 | $12.72 | $14.23 | $14.23 | 1,152,321 |
| 2023-03-10 | $13.44 | $13.72 | $12.49 | $13.24 | $13.24 | 1,588,894 |
| 2023-03-09 | $14.13 | $14.32 | $13.32 | $13.52 | $13.52 | 1,176,079 |
| 2023-03-08 | $13.63 | $14.07 | $13.38 | $14.07 | $14.07 | 1,619,979 |
| 2023-03-07 | $14.20 | $14.26 | $13.68 | $13.70 | $13.70 | 555,730 |
| 2023-03-06 | $14.37 | $14.37 | $13.76 | $14.22 | $14.22 | 923,678 |
| 2023-03-03 | $14.40 | $14.90 | $14.05 | $14.36 | $14.36 | 1,045,166 |
| 2023-03-02 | $15.02 | $15.06 | $14.14 | $14.40 | $14.40 | 1,198,328 |
| 2023-03-01 | $15.25 | $15.69 | $15.05 | $15.24 | $15.24 | 1,053,572 |
| 2023-02-28 | $15.41 | $15.58 | $14.98 | $15.28 | $15.28 | 2,025,162 |
| 2023-02-27 | $15.28 | $15.46 | $14.92 | $15.21 | $15.21 | 672,482 |
| 2023-02-24 | $15.36 | $15.59 | $15.06 | $15.18 | $15.18 | 676,285 |
| 2023-02-23 | $15.24 | $15.87 | $15.19 | $15.59 | $15.59 | 912,589 |
| 2023-02-22 | $15.44 | $15.97 | $14.90 | $15.19 | $15.19 | 1,111,307 |
| 2023-02-21 | $16.23 | $16.55 | $15.19 | $15.24 | $15.24 | 1,126,400 |
| 2023-02-17 | $16.38 | $16.75 | $16.00 | $16.51 | $16.51 | 659,315 |
| 2023-02-16 | $16.79 | $17.25 | $16.32 | $16.34 | $16.34 | 731,818 |
| 2023-02-15 | $17.74 | $17.91 | $16.99 | $17.38 | $17.38 | 531,864 |
| 2023-02-14 | $17.67 | $18.22 | $17.32 | $18.03 | $18.03 | 650,290 |
| 2023-02-13 | $16.98 | $17.75 | $16.61 | $17.75 | $17.75 | 650,884 |
| 2023-02-10 | $17.23 | $17.51 | $16.43 | $16.98 | $16.98 | 1,014,827 |
| 2023-02-09 | $18.26 | $18.30 | $17.17 | $17.38 | $17.38 | 981,148 |
| 2023-02-08 | $18.46 | $18.67 | $17.95 | $18.09 | $18.09 | 687,568 |
| 2023-02-07 | $18.06 | $18.57 | $17.55 | $18.56 | $18.56 | 914,378 |
| 2023-02-06 | $18.19 | $18.60 | $17.93 | $18.08 | $18.08 | 534,294 |
| 2023-02-03 | $18.89 | $19.66 | $18.15 | $18.19 | $18.19 | 704,152 |
| 2023-02-02 | $19.19 | $20.57 | $18.36 | $19.17 | $19.17 | 1,495,014 |
| 2023-02-01 | $19.07 | $19.38 | $18.51 | $18.82 | $18.82 | 814,222 |
| 2023-01-31 | $18.49 | $19.32 | $18.40 | $19.09 | $19.09 | 798,635 |
| 2023-01-30 | $18.38 | $19.15 | $18.32 | $18.58 | $18.58 | 871,782 |
| 2023-01-27 | $18.54 | $20.07 | $18.22 | $18.81 | $18.81 | 743,054 |
| 2023-01-26 | $19.50 | $19.63 | $17.92 | $18.54 | $18.54 | 493,045 |
| 2023-01-25 | $18.30 | $19.29 | $18.01 | $19.14 | $19.14 | 617,865 |
| 2023-01-24 | $19.51 | $19.95 | $17.65 | $18.73 | $18.73 | 923,115 |
| 2023-01-23 | $18.44 | $20.00 | $18.27 | $19.20 | $19.20 | 1,526,397 |
| 2023-01-20 | $17.96 | $18.57 | $17.31 | $18.44 | $18.44 | 1,233,284 |
| 2023-01-19 | $16.68 | $18.14 | $16.19 | $17.71 | $17.71 | 662,035 |
| 2023-01-18 | $17.50 | $17.50 | $16.01 | $16.83 | $16.83 | 835,768 |
| 2023-01-17 | $18.67 | $18.69 | $17.02 | $17.22 | $17.22 | 850,328 |
| 2023-01-13 | $17.51 | $18.78 | $17.50 | $18.70 | $18.70 | 1,530,818 |
| 2023-01-12 | $16.90 | $18.19 | $16.86 | $17.86 | $17.86 | 2,071,713 |
| 2023-01-11 | $15.78 | $17.25 | $15.45 | $16.90 | $16.90 | 2,105,227 |
| 2023-01-10 | $14.96 | $15.74 | $14.70 | $15.74 | $15.74 | 819,928 |
| 2023-01-09 | $14.48 | $15.88 | $14.45 | $14.95 | $14.95 | 1,272,579 |
| 2023-01-06 | $13.80 | $14.55 | $13.34 | $14.43 | $14.43 | 713,669 |
| 2023-01-05 | $14.34 | $14.65 | $13.58 | $13.78 | $13.78 | 955,387 |
| 2023-01-04 | $14.19 | $15.08 | $13.88 | $14.65 | $14.65 | 1,125,741 |
| 2023-01-03 | $14.05 | $14.29 | $13.10 | $13.50 | $13.50 | 946,818 |
| 2022-12-30 | $14.43 | $14.60 | $13.32 | $13.88 | $13.88 | 956,031 |
| 2022-12-29 | $13.22 | $14.65 | $13.01 | $14.37 | $14.37 | 1,054,935 |
| 2022-12-28 | $12.60 | $13.20 | $12.41 | $13.07 | $13.07 | 891,034 |
| 2022-12-27 | $13.69 | $13.85 | $12.51 | $12.61 | $12.61 | 1,067,673 |
| 2022-12-23 | $12.79 | $13.85 | $12.78 | $13.71 | $13.71 | 1,072,920 |
| 2022-12-22 | $13.39 | $13.41 | $12.65 | $12.88 | $12.88 | 875,565 |
| 2022-12-21 | $14.24 | $14.40 | $13.51 | $13.53 | $13.53 | 687,412 |
| 2022-12-20 | $13.95 | $14.51 | $13.83 | $14.11 | $14.11 | 631,892 |
| 2022-12-19 | $15.05 | $15.18 | $13.70 | $14.04 | $14.04 | 1,398,102 |
| 2022-12-16 | $15.09 | $15.24 | $14.02 | $15.09 | $15.09 | 9,979,827 |
| 2022-12-15 | $15.65 | $15.81 | $14.31 | $14.82 | $14.82 | 1,240,390 |
| 2022-12-14 | $15.19 | $16.14 | $15.19 | $15.71 | $15.71 | 673,000 |
| 2022-12-13 | $16.50 | $16.54 | $14.91 | $15.44 | $15.44 | 964,295 |
| 2022-12-12 | $15.50 | $16.47 | $15.30 | $16.24 | $16.24 | 766,652 |
| 2022-12-09 | $15.00 | $15.74 | $14.80 | $15.43 | $15.43 | 789,964 |
| 2022-12-08 | $16.71 | $16.79 | $15.02 | $15.03 | $15.03 | 902,148 |
| 2022-12-07 | $16.00 | $16.56 | $15.52 | $16.41 | $16.41 | 578,344 |
| 2022-12-06 | $16.14 | $16.62 | $15.55 | $15.97 | $15.97 | 584,122 |
| 2022-12-05 | $16.91 | $17.48 | $15.91 | $16.32 | $16.32 | 780,629 |
| 2022-12-02 | $16.60 | $17.86 | $15.95 | $16.74 | $16.74 | 1,572,462 |
| 2022-12-01 | $15.90 | $16.61 | $15.37 | $16.53 | $16.53 | 868,287 |
| 2022-11-30 | $15.45 | $16.00 | $14.82 | $15.82 | $15.82 | 863,200 |
| 2022-11-29 | $14.27 | $15.48 | $14.27 | $15.40 | $15.40 | 765,225 |
| 2022-11-28 | $15.77 | $16.50 | $13.95 | $14.41 | $14.41 | 988,544 |
| 2022-11-25 | $15.28 | $16.10 | $15.11 | $15.85 | $15.85 | 430,081 |
| 2022-11-23 | $15.55 | $16.48 | $15.15 | $15.41 | $15.41 | 938,554 |
| 2022-11-22 | $14.75 | $15.76 | $14.60 | $15.34 | $15.34 | 828,844 |
| 2022-11-21 | $14.34 | $15.27 | $14.07 | $14.34 | $14.34 | 1,346,553 |
| 2022-11-18 | $14.49 | $14.49 | $13.52 | $14.10 | $14.10 | 839,721 |
| 2022-11-17 | $14.34 | $14.81 | $14.19 | $14.30 | $14.30 | 1,033,588 |
| 2022-11-16 | $15.61 | $15.81 | $14.53 | $14.57 | $14.57 | 596,036 |
| 2022-11-15 | $16.00 | $16.61 | $15.68 | $15.74 | $15.74 | 972,622 |
| 2022-11-14 | $16.28 | $16.62 | $15.65 | $15.92 | $15.92 | 638,686 |
| 2022-11-11 | $15.31 | $17.38 | $15.18 | $16.27 | $16.27 | 1,082,140 |
| 2022-11-10 | $15.18 | $15.78 | $14.47 | $15.76 | $15.76 | 1,141,006 |
| 2022-11-09 | $15.21 | $15.25 | $14.64 | $14.74 | $14.74 | 683,343 |
| 2022-11-08 | $15.83 | $16.01 | $15.08 | $15.57 | $15.57 | 741,532 |
| 2022-11-07 | $15.89 | $16.24 | $15.40 | $15.68 | $15.68 | 1,062,522 |
| 2022-11-04 | $14.76 | $15.64 | $14.66 | $15.47 | $15.47 | 590,117 |
| 2022-11-03 | $14.67 | $15.04 | $14.36 | $14.79 | $14.79 | 737,235 |
| 2022-11-02 | $16.99 | $17.24 | $14.47 | $14.69 | $14.69 | 934,834 |
| 2022-11-01 | $16.87 | $17.39 | $16.36 | $16.76 | $16.76 | 891,461 |
| 2022-10-31 | $15.48 | $16.73 | $15.40 | $16.57 | $16.57 | 980,057 |
| 2022-10-28 | $14.39 | $15.33 | $14.07 | $15.33 | $15.33 | 1,053,020 |
| 2022-10-27 | $13.98 | $14.88 | $13.75 | $13.83 | $13.83 | 802,334 |
| 2022-10-26 | $14.97 | $15.11 | $13.12 | $13.61 | $13.61 | 1,244,045 |
| 2022-10-25 | $14.12 | $14.98 | $14.00 | $14.41 | $14.41 | 982,486 |
| 2022-10-24 | $13.99 | $15.45 | $13.80 | $14.55 | $14.55 | 3,972,796 |
| 2022-10-21 | $13.01 | $15.33 | $12.71 | $14.08 | $14.08 | 10,767,088 |
| 2022-10-20 | $12.15 | $14.29 | $11.77 | $11.96 | $11.96 | 2,228,749 |
| 2022-10-19 | $9.78 | $12.65 | $9.45 | $12.40 | $12.40 | 2,219,314 |
| 2022-10-18 | $10.28 | $10.79 | $9.96 | $10.48 | $10.48 | 736,009 |
| 2022-10-17 | $11.24 | $11.45 | $10.11 | $10.35 | $10.35 | 807,142 |
| 2022-10-14 | $11.11 | $11.25 | $10.59 | $10.88 | $10.88 | 740,307 |
| 2022-10-13 | $10.73 | $11.48 | $10.70 | $11.00 | $11.00 | 798,682 |
| 2022-10-12 | $12.21 | $12.69 | $10.82 | $11.09 | $11.09 | 1,261,298 |
| 2022-10-11 | $11.05 | $12.00 | $11.00 | $11.79 | $11.79 | 976,788 |
| 2022-10-10 | $12.50 | $12.51 | $10.33 | $10.94 | $10.94 | 1,958,973 |
| 2022-10-07 | $13.36 | $13.60 | $12.75 | $12.89 | $12.89 | 2,096,001 |
| 2022-10-06 | $12.71 | $14.34 | $11.08 | $13.18 | $13.18 | 9,684,872 |
| 2022-10-05 | $8.65 | $12.56 | $8.25 | $12.25 | $12.25 | 16,067,486 |
| 2022-10-04 | $7.30 | $8.50 | $7.10 | $8.30 | $8.30 | 11,465,698 |
| 2022-10-03 | $151.10 | $152.00 | $150.80 | $151.80 | $151.80 | 4,259,113 |
| 2022-09-30 | $151.75 | $151.90 | $151.10 | $151.17 | $151.17 | 1,940,029 |
| 2022-09-29 | $151.64 | $151.82 | $151.00 | $151.53 | $151.53 | 2,116,028 |
| 2022-09-28 | $152.25 | $152.44 | $151.77 | $151.93 | $151.93 | 2,076,367 |
| 2022-09-27 | $152.32 | $152.56 | $151.86 | $152.20 | $152.20 | 1,428,522 |
| 2022-09-26 | $151.63 | $152.16 | $151.52 | $151.97 | $151.97 | 2,194,761 |
| 2022-09-23 | $151.24 | $152.13 | $151.01 | $151.76 | $151.76 | 3,155,551 |
| 2022-09-22 | $151.15 | $151.36 | $151.09 | $151.20 | $151.20 | 1,359,722 |
| 2022-09-21 | $151.33 | $151.35 | $151.01 | $151.15 | $151.15 | 1,009,388 |
| 2022-09-20 | $151.15 | $151.37 | $151.15 | $151.25 | $151.25 | 897,568 |
| 2022-09-19 | $151.42 | $151.50 | $151.06 | $151.21 | $151.21 | 1,058,669 |
| 2022-09-16 | $150.99 | $151.37 | $150.91 | $151.07 | $151.07 | 1,086,534 |
| 2022-09-15 | $150.90 | $151.35 | $150.87 | $151.15 | $151.15 | 478,372 |
| 2022-09-14 | $150.99 | $151.29 | $150.76 | $151.12 | $151.12 | 586,538 |
| 2022-09-13 | $150.80 | $151.06 | $150.69 | $150.91 | $150.91 | 483,793 |
| 2022-09-12 | $150.51 | $151.08 | $150.39 | $150.99 | $150.99 | 573,921 |
| 2022-09-09 | $150.82 | $150.90 | $150.51 | $150.71 | $150.71 | 750,644 |
| 2022-09-08 | $149.88 | $150.93 | $149.76 | $150.92 | $150.92 | 858,289 |
| 2022-09-07 | $149.65 | $150.31 | $149.63 | $150.19 | $150.19 | 945,190 |
| 2022-09-06 | $149.60 | $149.92 | $149.30 | $149.61 | $149.61 | 798,064 |
| 2022-09-02 | $149.68 | $150.00 | $149.47 | $149.66 | $149.66 | 613,714 |
| 2022-09-01 | $149.28 | $149.98 | $149.11 | $149.82 | $149.82 | 439,874 |
| 2022-08-31 | $149.33 | $149.64 | $149.24 | $149.35 | $149.35 | 715,694 |
| 2022-08-30 | $148.80 | $149.82 | $148.75 | $149.27 | $149.27 | 388,731 |
| 2022-08-29 | $148.94 | $149.15 | $148.68 | $148.68 | $148.68 | 454,229 |
| 2022-08-26 | $149.25 | $149.50 | $148.65 | $148.75 | $148.75 | 442,200 |
| 2022-08-25 | $148.45 | $149.27 | $148.38 | $149.26 | $149.26 | 307,937 |
| 2022-08-24 | $148.39 | $148.53 | $148.06 | $148.42 | $148.42 | 528,605 |
| 2022-08-23 | $148.48 | $148.48 | $148.04 | $148.04 | $148.04 | 275,788 |
| 2022-08-22 | $148.01 | $148.31 | $147.92 | $148.01 | $148.01 | 393,241 |
| 2022-08-19 | $147.99 | $148.20 | $147.96 | $148.05 | $148.05 | 328,379 |
| 2022-08-18 | $147.98 | $148.10 | $147.96 | $148.04 | $148.04 | 155,644 |
| 2022-08-17 | $148.01 | $148.16 | $147.97 | $148.01 | $148.01 | 219,846 |
| 2022-08-16 | $147.84 | $148.23 | $147.84 | $148.01 | $148.01 | 300,294 |
| 2022-08-15 | $147.70 | $148.03 | $147.69 | $148.00 | $148.00 | 336,344 |
| 2022-08-12 | $147.51 | $147.82 | $147.37 | $147.76 | $147.76 | 435,726 |
| 2022-08-11 | $147.40 | $147.67 | $147.13 | $147.61 | $147.61 | 632,021 |
| 2022-08-10 | $147.50 | $147.54 | $147.00 | $147.11 | $147.11 | 650,697 |
| 2022-08-09 | $147.00 | $147.57 | $146.92 | $147.35 | $147.35 | 411,065 |
| 2022-08-08 | $146.69 | $147.56 | $146.69 | $147.15 | $147.15 | 577,932 |
| 2022-08-05 | $146.50 | $147.05 | $146.33 | $146.98 | $146.98 | 310,693 |
| 2022-08-04 | $146.40 | $147.29 | $146.11 | $147.10 | $147.10 | 540,975 |
| 2022-08-03 | $146.14 | $146.52 | $145.96 | $146.17 | $146.17 | 545,209 |
| 2022-08-02 | $146.01 | $146.16 | $145.93 | $145.99 | $145.99 | 529,832 |
| 2022-08-01 | $146.05 | $146.19 | $146.01 | $146.01 | $146.01 | 599,500 |
| 2022-07-29 | $146.40 | $146.40 | $146.01 | $146.02 | $146.02 | 725,140 |
| 2022-07-28 | $146.50 | $146.50 | $146.11 | $146.30 | $146.30 | 555,587 |
| 2022-07-27 | $146.09 | $146.58 | $146.00 | $146.57 | $146.57 | 729,480 |
| 2022-07-26 | $145.88 | $146.15 | $145.88 | $146.05 | $146.05 | 475,363 |
| 2022-07-25 | $145.86 | $146.20 | $145.85 | $146.00 | $146.00 | 578,616 |
| 2022-07-22 | $145.85 | $145.95 | $145.73 | $145.95 | $145.95 | 583,843 |
| 2022-07-21 | $145.95 | $146.20 | $145.75 | $146.19 | $146.19 | 411,562 |
| 2022-07-20 | $145.95 | $146.14 | $145.61 | $146.02 | $146.02 | 654,718 |
| 2022-07-19 | $145.95 | $145.98 | $145.59 | $145.95 | $145.95 | 579,000 |
| 2022-07-18 | $145.95 | $146.10 | $145.60 | $145.66 | $145.66 | 468,048 |
| 2022-07-15 | $145.23 | $146.24 | $145.01 | $145.99 | $145.99 | 764,670 |
| 2022-07-14 | $145.00 | $145.18 | $144.85 | $144.99 | $144.99 | 423,533 |
| 2022-07-13 | $144.99 | $145.36 | $144.72 | $144.95 | $144.95 | 638,723 |
| 2022-07-12 | $145.10 | $145.70 | $144.95 | $145.00 | $145.00 | 601,573 |
| 2022-07-11 | $145.29 | $145.68 | $145.00 | $145.00 | $145.00 | 793,778 |
| 2022-07-08 | $145.18 | $145.87 | $145.03 | $145.55 | $145.55 | 664,344 |
| 2022-07-07 | $145.45 | $145.66 | $144.94 | $145.20 | $145.20 | 1,163,127 |
| 2022-07-06 | $145.99 | $146.37 | $145.36 | $145.61 | $145.61 | 900,885 |
| 2022-07-05 | $145.30 | $146.05 | $145.05 | $146.00 | $146.00 | 1,245,811 |
| 2022-07-01 | $145.44 | $145.92 | $145.10 | $145.31 | $145.31 | 880,622 |
| 2022-06-30 | $145.61 | $146.00 | $145.60 | $145.71 | $145.71 | 904,668 |
| 2022-06-29 | $146.50 | $146.59 | $145.65 | $145.65 | $145.65 | 1,790,740 |
| 2022-06-28 | $144.35 | $145.49 | $143.70 | $144.42 | $144.42 | 864,289 |
| 2022-06-27 | $144.35 | $144.72 | $143.18 | $144.01 | $144.01 | 1,024,008 |
| 2022-06-24 | $144.70 | $145.00 | $143.79 | $143.79 | $143.79 | 1,858,875 |
| 2022-06-23 | $144.71 | $145.00 | $144.04 | $144.20 | $144.20 | 1,007,896 |
| 2022-06-22 | $145.00 | $145.41 | $144.50 | $144.56 | $144.56 | 669,403 |
| 2022-06-21 | $145.75 | $146.00 | $144.62 | $145.00 | $145.00 | 725,819 |
| 2022-06-17 | $145.00 | $146.19 | $144.43 | $145.14 | $145.14 | 1,446,938 |
| 2022-06-16 | $144.35 | $145.20 | $144.05 | $145.00 | $145.00 | 450,535 |
| 2022-06-15 | $144.00 | $145.44 | $143.86 | $144.98 | $144.98 | 426,442 |
| 2022-06-14 | $143.70 | $144.28 | $143.39 | $143.71 | $143.71 | 616,492 |
| 2022-06-13 | $143.61 | $144.24 | $143.11 | $143.81 | $143.81 | 751,515 |
| 2022-06-10 | $144.20 | $144.67 | $143.95 | $144.12 | $144.12 | 973,931 |
| 2022-06-09 | $144.91 | $145.27 | $144.30 | $144.54 | $144.54 | 418,729 |
| 2022-06-08 | $145.01 | $145.14 | $144.51 | $144.75 | $144.75 | 744,132 |
| 2022-06-07 | $145.52 | $146.50 | $144.92 | $145.00 | $145.00 | 796,605 |
| 2022-06-06 | $145.75 | $145.98 | $144.71 | $145.07 | $145.07 | 1,104,713 |
| 2022-06-03 | $146.06 | $146.15 | $145.64 | $145.99 | $145.99 | 1,171,089 |
| 2022-06-02 | $144.26 | $146.39 | $144.01 | $145.99 | $145.99 | 1,297,640 |
| 2022-06-01 | $143.70 | $144.49 | $143.51 | $144.16 | $144.16 | 1,536,390 |
| 2022-05-31 | $143.40 | $143.79 | $142.65 | $143.73 | $143.73 | 1,831,963 |
| 2022-05-27 | $143.61 | $143.61 | $143.05 | $143.37 | $143.37 | 1,710,496 |
| 2022-05-26 | $143.35 | $143.78 | $143.10 | $143.18 | $143.18 | 1,055,171 |
| 2022-05-25 | $142.88 | $143.94 | $142.53 | $143.40 | $143.40 | 1,863,194 |
| 2022-05-24 | $142.90 | $143.17 | $142.44 | $142.60 | $142.60 | 1,858,271 |
| 2022-05-23 | $141.70 | $144.40 | $141.59 | $143.00 | $143.00 | 2,111,117 |
| 2022-05-20 | $141.28 | $142.08 | $140.66 | $142.03 | $142.03 | 2,414,739 |
| 2022-05-19 | $141.65 | $142.39 | $141.04 | $141.05 | $141.05 | 1,919,225 |
| 2022-05-18 | $141.25 | $141.95 | $140.72 | $141.73 | $141.73 | 1,893,756 |
| 2022-05-17 | $140.86 | $141.78 | $140.77 | $141.78 | $141.78 | 2,915,619 |
| 2022-05-16 | $141.00 | $141.25 | $140.41 | $140.60 | $140.60 | 5,624,362 |
| 2022-05-13 | $140.80 | $141.19 | $140.20 | $141.00 | $141.00 | 5,100,679 |
| 2022-05-12 | $140.85 | $141.39 | $140.23 | $140.60 | $140.60 | 7,673,298 |
| 2022-05-11 | $140.95 | $141.34 | $140.29 | $140.78 | $140.78 | 10,660,087 |
| 2022-05-10 | $142.40 | $144.00 | $139.73 | $140.00 | $140.00 | 19,615,621 |
| 2022-05-09 | $90.21 | $90.31 | $82.59 | $83.14 | $83.14 | 1,155,339 |
| 2022-05-06 | $95.25 | $96.41 | $89.40 | $90.25 | $90.25 | 1,276,028 |
| 2022-05-05 | $95.58 | $99.56 | $95.06 | $96.33 | $96.33 | 1,193,462 |
| 2022-05-04 | $89.57 | $97.11 | $87.45 | $96.45 | $96.45 | 899,903 |
| 2022-05-03 | $93.21 | $94.12 | $88.15 | $90.10 | $90.10 | 886,992 |
| 2022-05-02 | $88.32 | $94.33 | $87.65 | $93.52 | $93.52 | 886,141 |
| 2022-04-29 | $95.00 | $95.07 | $79.01 | $89.17 | $89.17 | 2,961,442 |
| 2022-04-28 | $104.43 | $104.43 | $93.66 | $97.74 | $97.74 | 1,103,762 |
| 2022-04-27 | $103.27 | $106.99 | $101.08 | $104.23 | $104.23 | 721,763 |
| 2022-04-26 | $108.19 | $109.02 | $103.00 | $103.43 | $103.43 | 589,836 |
| 2022-04-25 | $106.00 | $109.94 | $105.22 | $109.59 | $109.59 | 618,418 |
| 2022-04-22 | $103.10 | $107.05 | $103.10 | $106.59 | $106.59 | 561,305 |
| 2022-04-21 | $104.34 | $104.98 | $101.55 | $102.67 | $102.67 | 453,510 |
| 2022-04-20 | $105.41 | $107.00 | $102.84 | $104.01 | $104.01 | 560,764 |
| 2022-04-19 | $104.46 | $106.24 | $101.86 | $104.55 | $104.55 | 751,338 |
| 2022-04-18 | $109.45 | $110.40 | $103.80 | $104.51 | $104.51 | 748,482 |
| 2022-04-14 | $115.39 | $115.86 | $110.62 | $110.88 | $110.88 | 593,162 |
| 2022-04-13 | $109.56 | $116.34 | $107.43 | $115.33 | $115.33 | 921,496 |
| 2022-04-12 | $110.41 | $111.41 | $106.38 | $108.96 | $108.96 | 799,957 |
| 2022-04-11 | $118.42 | $119.14 | $108.18 | $109.50 | $109.50 | 898,813 |
| 2022-04-08 | $120.74 | $122.64 | $118.08 | $118.48 | $118.48 | 488,549 |
| 2022-04-07 | $125.16 | $127.54 | $118.00 | $121.66 | $121.66 | 775,368 |
| 2022-04-06 | $122.49 | $127.28 | $120.72 | $126.51 | $126.51 | 611,320 |
| 2022-04-05 | $119.32 | $129.50 | $118.04 | $125.49 | $125.49 | 770,165 |
| 2022-04-04 | $120.07 | $120.19 | $115.19 | $119.10 | $119.10 | 796,958 |
| 2022-04-01 | $119.64 | $121.47 | $116.72 | $118.93 | $118.93 | 385,034 |
| 2022-03-31 | $117.59 | $120.54 | $116.99 | $118.57 | $118.57 | 607,617 |
| 2022-03-30 | $121.63 | $122.00 | $117.73 | $118.03 | $118.03 | 389,452 |
| 2022-03-29 | $118.99 | $122.00 | $115.39 | $121.64 | $121.64 | 413,723 |
| 2022-03-28 | $115.53 | $119.27 | $115.37 | $117.48 | $117.48 | 442,390 |
| 2022-03-25 | $113.52 | $117.40 | $110.20 | $116.03 | $116.03 | 509,803 |
| 2022-03-24 | $114.54 | $115.55 | $111.03 | $112.97 | $112.97 | 599,439 |
| 2022-03-23 | $117.86 | $118.12 | $113.11 | $113.24 | $113.24 | 525,545 |
| 2022-03-22 | $117.63 | $120.42 | $114.73 | $119.50 | $119.50 | 528,271 |
| 2022-03-21 | $122.36 | $122.37 | $116.35 | $117.12 | $117.12 | 572,518 |
| 2022-03-18 | $126.88 | $126.88 | $121.28 | $122.54 | $122.54 | 841,024 |
| 2022-03-17 | $121.42 | $126.00 | $121.42 | $125.21 | $125.21 | 417,086 |
| 2022-03-16 | $117.91 | $122.11 | $115.75 | $122.10 | $122.10 | 399,853 |
| 2022-03-15 | $118.75 | $119.54 | $113.01 | $116.74 | $116.74 | 592,218 |
| 2022-03-14 | $119.36 | $121.12 | $116.36 | $118.57 | $118.57 | 535,894 |
| 2022-03-11 | $122.23 | $127.74 | $117.77 | $118.78 | $118.78 | 466,295 |
| 2022-03-10 | $119.25 | $122.90 | $119.25 | $122.21 | $122.21 | 456,527 |
| 2022-03-09 | $119.93 | $122.98 | $117.87 | $121.97 | $121.97 | 382,414 |
| 2022-03-08 | $115.14 | $120.86 | $112.87 | $117.46 | $117.46 | 568,110 |
| 2022-03-07 | $114.41 | $115.67 | $111.85 | $115.17 | $115.17 | 448,125 |
| 2022-03-04 | $114.76 | $116.49 | $110.90 | $113.10 | $113.10 | 541,813 |
| 2022-03-03 | $120.15 | $120.23 | $115.20 | $115.82 | $115.82 | 322,155 |
| 2022-03-02 | $114.25 | $118.95 | $112.84 | $118.77 | $118.77 | 411,219 |
| 2022-03-01 | $118.93 | $120.77 | $112.30 | $114.01 | $114.01 | 863,396 |
| 2022-02-28 | $119.38 | $122.16 | $117.80 | $118.71 | $118.71 | 1,041,803 |
| 2022-02-25 | $130.00 | $130.00 | $115.00 | $121.94 | $121.94 | 1,603,394 |
| 2022-02-24 | $122.53 | $134.40 | $122.07 | $133.81 | $133.81 | 514,378 |
| 2022-02-23 | $135.97 | $136.54 | $127.66 | $127.87 | $127.87 | 411,659 |
| 2022-02-22 | $138.01 | $140.00 | $133.66 | $134.10 | $134.10 | 359,039 |
| 2022-02-18 | $140.39 | $141.98 | $138.44 | $139.61 | $139.61 | 443,042 |
| 2022-02-17 | $142.42 | $143.83 | $138.97 | $140.94 | $140.94 | 358,294 |
| 2022-02-16 | $140.69 | $143.69 | $137.62 | $142.92 | $142.92 | 508,408 |
| 2022-02-15 | $140.00 | $142.27 | $139.17 | $140.70 | $140.70 | 409,878 |
| 2022-02-14 | $135.20 | $139.06 | $134.75 | $137.83 | $137.83 | 419,829 |
| 2022-02-11 | $136.80 | $139.50 | $132.66 | $134.84 | $134.84 | 296,828 |
| 2022-02-10 | $134.85 | $143.84 | $134.85 | $137.50 | $137.50 | 719,885 |
| 2022-02-09 | $132.57 | $138.17 | $132.57 | $137.91 | $137.91 | 410,424 |
| 2022-02-08 | $128.26 | $132.20 | $126.00 | $130.84 | $130.84 | 354,656 |
| 2022-02-07 | $129.95 | $133.30 | $128.45 | $129.53 | $129.53 | 409,047 |
| 2022-02-04 | $130.36 | $135.23 | $128.79 | $131.16 | $131.16 | 387,894 |
| 2022-02-03 | $127.65 | $130.95 | $126.20 | $130.54 | $130.54 | 478,691 |
| 2022-02-02 | $134.33 | $134.51 | $128.10 | $128.64 | $128.64 | 376,025 |
| 2022-02-01 | $131.25 | $137.23 | $131.25 | $135.14 | $135.14 | 478,090 |
| 2022-01-31 | $126.86 | $132.89 | $125.46 | $132.87 | $132.87 | 440,740 |
| 2022-01-28 | $120.77 | $127.65 | $119.49 | $127.62 | $127.62 | 491,189 |
| 2022-01-27 | $127.16 | $127.84 | $119.92 | $120.54 | $120.54 | 734,161 |
| 2022-01-26 | $117.66 | $127.39 | $117.51 | $126.08 | $126.08 | 1,278,594 |
| 2022-01-25 | $118.77 | $118.77 | $112.34 | $116.34 | $116.34 | 1,064,861 |
| 2022-01-24 | $108.65 | $119.85 | $106.73 | $118.77 | $118.77 | 1,228,820 |
| 2022-01-21 | $115.44 | $117.35 | $109.94 | $110.08 | $110.08 | 904,748 |
| 2022-01-20 | $115.51 | $118.71 | $114.62 | $116.00 | $116.00 | 1,152,967 |
| 2022-01-19 | $119.41 | $121.11 | $113.95 | $115.04 | $115.04 | 618,318 |
| 2022-01-18 | $120.00 | $120.71 | $116.20 | $118.00 | $118.00 | 1,109,094 |
| 2022-01-14 | $121.98 | $124.17 | $118.39 | $122.17 | $122.17 | 1,127,934 |
| 2022-01-13 | $123.61 | $127.47 | $122.21 | $122.74 | $122.74 | 1,671,282 |
| 2022-01-12 | $126.39 | $129.78 | $122.77 | $123.61 | $123.61 | 579,901 |
| 2022-01-11 | $130.94 | $132.37 | $126.15 | $128.79 | $128.79 | 527,431 |
| 2022-01-10 | $126.65 | $130.70 | $125.79 | $130.59 | $130.59 | 576,557 |
| 2022-01-07 | $131.88 | $136.13 | $128.73 | $128.87 | $128.87 | 575,421 |
| 2022-01-06 | $126.99 | $132.56 | $122.05 | $131.10 | $131.10 | 888,945 |
| 2022-01-05 | $129.49 | $130.65 | $123.18 | $123.86 | $123.86 | 570,197 |
| 2022-01-04 | $137.65 | $138.40 | $128.16 | $128.93 | $128.93 | 646,629 |
| 2022-01-03 | $135.90 | $139.95 | $134.70 | $139.16 | $139.16 | 404,099 |
| 2021-12-31 | $137.49 | $140.74 | $137.49 | $137.81 | $137.81 | 335,600 |
| 2021-12-30 | $139.41 | $141.50 | $138.11 | $138.27 | $138.27 | 295,003 |
| 2021-12-29 | $137.78 | $139.46 | $136.64 | $139.08 | $139.08 | 233,524 |
| 2021-12-28 | $138.78 | $141.00 | $136.71 | $137.43 | $137.43 | 307,112 |
| 2021-12-27 | $137.25 | $138.32 | $134.76 | $137.23 | $137.23 | 321,497 |
| 2021-12-23 | $134.80 | $139.64 | $134.80 | $135.99 | $135.99 | 566,172 |
| 2021-12-22 | $132.42 | $137.80 | $131.98 | $135.06 | $135.06 | 585,880 |
| 2021-12-21 | $130.73 | $132.86 | $127.76 | $132.40 | $132.40 | 525,455 |
| 2021-12-20 | $123.84 | $130.98 | $122.96 | $129.99 | $129.99 | 888,774 |
| 2021-12-17 | $115.25 | $124.97 | $114.05 | $124.88 | $124.88 | 1,429,287 |
| 2021-12-16 | $114.93 | $117.82 | $113.16 | $114.25 | $114.25 | 645,579 |
| 2021-12-15 | $104.68 | $116.11 | $104.39 | $115.10 | $115.10 | 1,081,933 |
| 2021-12-14 | $100.46 | $105.30 | $99.73 | $104.05 | $104.05 | 689,554 |
| 2021-12-13 | $99.02 | $102.65 | $98.16 | $101.70 | $101.70 | 678,380 |
| 2021-12-10 | $102.87 | $104.50 | $98.84 | $99.73 | $99.73 | 667,355 |
| 2021-12-09 | $104.59 | $104.99 | $101.11 | $102.27 | $102.27 | 772,854 |
| 2021-12-08 | $105.89 | $105.93 | $103.54 | $105.37 | $105.37 | 342,845 |
| 2021-12-07 | $102.64 | $106.40 | $102.06 | $105.14 | $105.14 | 822,620 |
| 2021-12-06 | $103.80 | $104.22 | $98.02 | $100.24 | $100.24 | 923,275 |
| 2021-12-03 | $109.91 | $109.91 | $102.12 | $103.56 | $103.56 | 792,455 |
| 2021-12-02 | $108.77 | $110.43 | $106.66 | $109.29 | $109.29 | 577,980 |
| 2021-12-01 | $113.34 | $116.63 | $110.12 | $110.13 | $110.13 | 656,526 |
| 2021-11-30 | $111.99 | $113.40 | $108.37 | $112.24 | $112.24 | 473,819 |
| 2021-11-29 | $115.38 | $115.97 | $111.90 | $112.32 | $112.32 | 447,005 |
| 2021-11-26 | $112.75 | $115.48 | $111.49 | $113.85 | $113.85 | 448,264 |
| 2021-11-24 | $110.84 | $116.11 | $109.51 | $115.55 | $115.55 | 384,301 |
| 2021-11-23 | $109.99 | $110.82 | $106.63 | $110.37 | $110.37 | 503,874 |
| 2021-11-22 | $114.00 | $114.52 | $109.60 | $110.12 | $110.12 | 548,524 |
| 2021-11-19 | $118.09 | $118.97 | $113.41 | $113.75 | $113.75 | 469,523 |
| 2021-11-18 | $116.70 | $119.21 | $115.52 | $119.04 | $119.04 | 532,632 |
| 2021-11-17 | $119.12 | $119.69 | $115.75 | $116.35 | $116.35 | 477,207 |
| 2021-11-16 | $118.57 | $119.63 | $115.31 | $119.36 | $119.36 | 638,162 |
| 2021-11-15 | $123.13 | $123.13 | $117.79 | $118.00 | $118.00 | 606,948 |
| 2021-11-12 | $122.66 | $124.99 | $121.90 | $122.00 | $122.00 | 575,192 |
| 2021-11-11 | $122.68 | $125.45 | $119.52 | $121.50 | $121.50 | 808,856 |
| 2021-11-10 | $120.22 | $125.78 | $119.19 | $119.93 | $119.93 | 901,811 |
| 2021-11-09 | $118.00 | $123.80 | $111.07 | $121.72 | $121.72 | 2,738,770 |
| 2021-11-08 | $146.51 | $147.66 | $138.73 | $139.77 | $139.77 | 479,722 |
| 2021-11-05 | $147.76 | $150.82 | $144.48 | $146.03 | $146.03 | 298,203 |
| 2021-11-04 | $148.82 | $149.67 | $146.81 | $148.06 | $148.06 | 235,340 |
| 2021-11-03 | $145.28 | $148.74 | $144.71 | $148.48 | $148.48 | 273,204 |
| 2021-11-02 | $148.99 | $148.99 | $142.71 | $145.60 | $145.60 | 293,258 |
| 2021-11-01 | $142.89 | $148.51 | $141.47 | $148.20 | $148.20 | 330,794 |
| 2021-10-29 | $140.75 | $142.65 | $138.97 | $142.32 | $142.32 | 181,158 |
| 2021-10-28 | $137.50 | $140.92 | $137.16 | $140.74 | $140.74 | 142,453 |
| 2021-10-27 | $141.72 | $141.86 | $137.07 | $137.10 | $137.10 | 179,644 |
| 2021-10-26 | $138.68 | $142.53 | $138.03 | $141.42 | $141.42 | 214,089 |
| 2021-10-25 | $139.49 | $141.79 | $138.26 | $138.84 | $138.84 | 199,362 |
| 2021-10-22 | $137.89 | $139.98 | $136.26 | $139.90 | $139.90 | 293,095 |
| 2021-10-21 | $131.37 | $137.45 | $131.17 | $136.88 | $136.88 | 255,394 |
| 2021-10-20 | $128.58 | $133.24 | $128.58 | $131.58 | $131.58 | 225,619 |
| 2021-10-19 | $128.95 | $130.50 | $127.94 | $128.10 | $128.10 | 351,944 |
| 2021-10-18 | $133.87 | $133.93 | $128.33 | $128.99 | $128.99 | 615,661 |
| 2021-10-15 | $136.00 | $136.00 | $132.87 | $133.61 | $133.61 | 369,608 |
| 2021-10-14 | $138.10 | $138.10 | $134.32 | $134.79 | $134.79 | 189,674 |
| 2021-10-13 | $134.01 | $137.55 | $133.50 | $136.29 | $136.29 | 280,664 |
| 2021-10-12 | $134.96 | $137.71 | $133.95 | $134.19 | $134.19 | 253,182 |
| 2021-10-11 | $141.00 | $142.56 | $135.70 | $135.75 | $135.75 | 332,934 |
| 2021-10-08 | $142.26 | $143.23 | $140.38 | $141.68 | $141.68 | 266,109 |
| 2021-10-07 | $141.91 | $146.67 | $141.80 | $142.45 | $142.45 | 370,888 |
| 2021-10-06 | $142.09 | $143.64 | $139.73 | $141.24 | $141.24 | 296,418 |
| 2021-10-05 | $148.50 | $151.51 | $141.00 | $142.72 | $142.72 | 893,295 |
| 2021-10-04 | $144.54 | $145.89 | $140.55 | $142.93 | $142.93 | 425,408 |
| 2021-10-01 | $139.26 | $147.51 | $135.50 | $145.78 | $145.78 | 591,441 |
| 2021-09-30 | $133.00 | $141.48 | $132.98 | $138.91 | $138.91 | 629,681 |
| 2021-09-29 | $133.35 | $133.35 | $130.84 | $132.41 | $132.41 | 240,847 |
| 2021-09-28 | $132.98 | $134.07 | $130.04 | $132.03 | $132.03 | 324,053 |
| 2021-09-27 | $131.64 | $134.51 | $130.00 | $132.88 | $132.88 | 648,695 |
| 2021-09-24 | $136.00 | $137.73 | $132.98 | $133.38 | $133.38 | 200,208 |
| 2021-09-23 | $134.83 | $135.79 | $132.54 | $135.55 | $135.55 | 216,603 |
| 2021-09-22 | $134.58 | $135.44 | $132.26 | $134.01 | $134.01 | 203,771 |
| 2021-09-21 | $133.67 | $136.24 | $133.37 | $134.58 | $134.58 | 327,976 |
| 2021-09-20 | $131.70 | $133.81 | $129.02 | $132.57 | $132.57 | 501,082 |
| 2021-09-17 | $138.94 | $139.66 | $134.71 | $135.00 | $135.00 | 904,140 |
| 2021-09-16 | $136.20 | $137.80 | $134.62 | $136.93 | $136.93 | 174,949 |
| 2021-09-15 | $135.56 | $137.50 | $133.51 | $135.99 | $135.99 | 573,408 |
| 2021-09-14 | $133.03 | $138.78 | $131.89 | $135.34 | $135.34 | 373,239 |
| 2021-09-13 | $137.43 | $137.50 | $131.54 | $132.18 | $132.18 | 454,481 |
| 2021-09-10 | $130.80 | $136.45 | $130.80 | $134.54 | $134.54 | 379,229 |
| 2021-09-09 | $131.56 | $135.31 | $130.78 | $130.80 | $130.80 | 202,801 |
| 2021-09-08 | $133.49 | $134.12 | $131.62 | $131.74 | $131.74 | 222,664 |
| 2021-09-07 | $135.60 | $137.13 | $133.06 | $133.49 | $133.49 | 312,908 |
| 2021-09-03 | $138.70 | $139.50 | $136.21 | $136.30 | $136.30 | 222,584 |
| 2021-09-02 | $134.91 | $138.66 | $134.91 | $138.63 | $138.63 | 288,106 |
| 2021-09-01 | $132.40 | $136.27 | $131.98 | $134.83 | $134.83 | 383,312 |
| 2021-08-31 | $132.33 | $133.75 | $130.29 | $131.24 | $131.24 | 430,057 |
| 2021-08-30 | $129.95 | $131.82 | $128.41 | $131.74 | $131.74 | 337,900 |
| 2021-08-27 | $125.66 | $132.39 | $125.66 | $130.18 | $130.18 | 408,909 |
| 2021-08-26 | $128.96 | $132.15 | $124.90 | $125.43 | $125.43 | 399,298 |
| 2021-08-25 | $124.37 | $128.26 | $123.77 | $128.17 | $128.17 | 220,029 |
| 2021-08-24 | $126.30 | $126.45 | $123.77 | $125.45 | $125.45 | 305,020 |
| 2021-08-23 | $124.56 | $126.91 | $122.94 | $126.08 | $126.08 | 322,266 |
| 2021-08-20 | $118.47 | $124.99 | $117.98 | $122.84 | $122.84 | 520,618 |
| 2021-08-19 | $115.75 | $119.38 | $114.93 | $118.11 | $118.11 | 334,327 |
| 2021-08-18 | $118.97 | $119.41 | $116.00 | $116.25 | $116.25 | 389,278 |
| 2021-08-17 | $114.50 | $119.86 | $113.15 | $119.21 | $119.21 | 454,415 |
| 2021-08-16 | $116.00 | $116.42 | $113.00 | $115.24 | $115.24 | 332,726 |
| 2021-08-13 | $112.50 | $118.88 | $112.50 | $116.59 | $116.59 | 730,899 |
| 2021-08-12 | $111.28 | $113.73 | $110.08 | $112.95 | $112.95 | 369,752 |
| 2021-08-11 | $109.71 | $111.51 | $107.65 | $111.08 | $111.08 | 530,503 |
| 2021-08-10 | $113.68 | $114.73 | $109.27 | $109.70 | $109.70 | 809,132 |
| 2021-08-09 | $123.69 | $124.02 | $114.48 | $117.77 | $117.77 | 676,373 |
| 2021-08-06 | $126.03 | $127.16 | $123.55 | $124.54 | $124.54 | 542,783 |
| 2021-08-05 | $122.09 | $126.80 | $122.09 | $126.62 | $126.62 | 342,394 |
| 2021-08-04 | $118.34 | $125.40 | $118.34 | $123.36 | $123.36 | 542,456 |
| 2021-08-03 | $121.13 | $122.00 | $116.87 | $118.78 | $118.78 | 547,906 |
| 2021-08-02 | $126.01 | $126.50 | $118.50 | $118.83 | $118.83 | 995,885 |
| 2021-07-30 | $125.65 | $132.91 | $124.58 | $126.01 | $126.01 | 922,701 |
| 2021-07-29 | $128.29 | $129.67 | $125.72 | $126.14 | $126.14 | 362,745 |
| 2021-07-28 | $123.26 | $127.84 | $122.48 | $127.36 | $127.36 | 354,702 |
| 2021-07-27 | $122.71 | $123.91 | $119.02 | $123.56 | $123.56 | 366,030 |
| 2021-07-26 | $126.15 | $126.89 | $121.75 | $122.34 | $122.34 | 373,936 |
| 2021-07-23 | $125.01 | $127.17 | $121.80 | $126.51 | $126.51 | 438,569 |
| 2021-07-22 | $125.11 | $126.85 | $122.46 | $122.92 | $122.92 | 377,280 |
| 2021-07-21 | $127.99 | $128.37 | $125.11 | $125.31 | $125.31 | 476,179 |
| 2021-07-20 | $123.62 | $127.80 | $122.03 | $127.10 | $127.10 | 614,877 |
| 2021-07-19 | $125.18 | $125.38 | $119.26 | $122.87 | $122.87 | 560,797 |
| 2021-07-16 | $122.25 | $126.65 | $121.00 | $125.83 | $125.83 | 581,988 |
| 2021-07-15 | $120.77 | $121.56 | $117.57 | $120.36 | $120.36 | 589,370 |
| 2021-07-14 | $120.55 | $123.41 | $119.06 | $120.49 | $120.49 | 502,997 |
| 2021-07-13 | $117.16 | $123.41 | $117.16 | $121.05 | $121.05 | 984,534 |
| 2021-07-12 | $119.04 | $119.04 | $115.14 | $117.91 | $117.91 | 429,581 |
| 2021-07-09 | $114.52 | $119.27 | $114.00 | $117.53 | $117.53 | 677,036 |
| 2021-07-08 | $111.30 | $119.14 | $109.92 | $114.77 | $114.77 | 1,218,338 |
| 2021-07-07 | $114.75 | $117.33 | $104.12 | $112.25 | $112.25 | 3,416,506 |
| 2021-07-06 | $99.95 | $100.39 | $98.20 | $98.85 | $98.85 | 321,425 |
| 2021-07-02 | $99.38 | $100.75 | $99.05 | $99.78 | $99.78 | 386,902 |
| 2021-07-01 | $97.26 | $100.25 | $96.54 | $99.70 | $99.70 | 329,470 |
| 2021-06-30 | $97.37 | $100.15 | $96.70 | $97.08 | $97.08 | 548,839 |
| 2021-06-29 | $95.97 | $98.24 | $95.38 | $97.80 | $97.80 | 539,218 |
| 2021-06-28 | $98.78 | $99.53 | $94.93 | $96.49 | $96.49 | 350,442 |
| 2021-06-25 | $97.45 | $100.11 | $97.16 | $98.36 | $98.36 | 1,760,183 |
| 2021-06-24 | $98.53 | $99.40 | $97.10 | $97.27 | $97.27 | 544,707 |
| 2021-06-23 | $97.48 | $99.31 | $96.52 | $97.72 | $97.72 | 541,687 |
| 2021-06-22 | $96.42 | $99.09 | $95.38 | $97.20 | $97.20 | 951,716 |
| 2021-06-21 | $95.17 | $98.63 | $93.21 | $97.00 | $97.00 | 943,157 |
| 2021-06-18 | $94.50 | $97.19 | $93.49 | $94.99 | $94.99 | 2,998,955 |
| 2021-06-17 | $92.88 | $95.10 | $92.57 | $94.27 | $94.27 | 674,968 |
| 2021-06-16 | $93.44 | $94.71 | $90.90 | $92.98 | $92.98 | 1,471,943 |
| 2021-06-15 | $100.03 | $100.76 | $92.44 | $93.21 | $93.21 | 1,185,653 |
| 2021-06-14 | $104.79 | $106.50 | $100.17 | $100.40 | $100.40 | 1,075,266 |
| 2021-06-11 | $102.89 | $106.57 | $102.70 | $105.02 | $105.02 | 786,316 |
| 2021-06-10 | $97.58 | $103.83 | $97.56 | $103.46 | $103.46 | 822,380 |
| 2021-06-09 | $98.20 | $98.91 | $94.50 | $97.66 | $97.66 | 873,032 |
| 2021-06-08 | $93.62 | $95.89 | $92.55 | $95.36 | $95.36 | 530,204 |
| 2021-06-07 | $90.75 | $93.80 | $90.75 | $92.57 | $92.57 | 725,410 |
| 2021-06-04 | $90.00 | $90.19 | $88.41 | $90.03 | $90.03 | 302,432 |
| 2021-06-03 | $89.73 | $91.44 | $86.90 | $89.54 | $89.54 | 372,323 |
| 2021-06-02 | $84.96 | $89.95 | $84.96 | $89.93 | $89.93 | 710,923 |
| 2021-06-01 | $87.82 | $88.63 | $84.18 | $84.77 | $84.77 | 871,197 |
| 2021-05-28 | $84.49 | $87.82 | $84.00 | $87.00 | $87.00 | 920,302 |
| 2021-05-27 | $80.92 | $82.99 | $80.14 | $82.54 | $82.54 | 534,392 |
| 2021-05-26 | $80.00 | $81.28 | $79.31 | $80.93 | $80.93 | 696,922 |
| 2021-05-25 | $78.21 | $79.59 | $77.63 | $79.55 | $79.55 | 466,452 |
| 2021-05-24 | $80.00 | $80.97 | $76.84 | $78.17 | $78.17 | 778,096 |
| 2021-05-21 | $75.75 | $79.83 | $75.38 | $79.15 | $79.15 | 1,004,072 |
| 2021-05-20 | $72.49 | $75.73 | $72.10 | $75.60 | $75.60 | 431,444 |
| 2021-05-19 | $70.35 | $73.10 | $69.51 | $72.49 | $72.49 | 634,382 |
| 2021-05-18 | $70.62 | $73.77 | $70.49 | $71.36 | $71.36 | 453,922 |
| 2021-05-17 | $69.62 | $70.75 | $68.07 | $70.27 | $70.27 | 275,498 |
| 2021-05-14 | $66.56 | $69.89 | $65.68 | $69.85 | $69.85 | 426,762 |
| 2021-05-13 | $68.83 | $69.46 | $65.24 | $66.05 | $66.05 | 471,913 |
| 2021-05-12 | $70.87 | $72.60 | $68.22 | $68.27 | $68.27 | 344,710 |
| 2021-05-11 | $66.61 | $71.13 | $66.00 | $70.47 | $70.47 | 722,711 |
| 2021-05-10 | $69.80 | $74.15 | $69.29 | $69.34 | $69.34 | 791,772 |
| 2021-05-07 | $71.92 | $73.63 | $69.57 | $71.44 | $71.44 | 728,068 |
| 2021-05-06 | $71.41 | $72.06 | $69.18 | $70.79 | $70.79 | 329,442 |
| 2021-05-05 | $71.46 | $73.75 | $71.00 | $71.94 | $71.94 | 379,500 |
| 2021-05-04 | $74.69 | $75.46 | $70.67 | $71.11 | $71.11 | 562,605 |
| 2021-05-03 | $75.45 | $77.00 | $74.93 | $75.51 | $75.51 | 433,468 |
| 2021-04-30 | $75.23 | $77.00 | $74.73 | $75.10 | $75.10 | 399,388 |
| 2021-04-29 | $75.94 | $76.55 | $74.34 | $76.14 | $76.14 | 310,569 |
| 2021-04-28 | $74.09 | $75.50 | $72.75 | $75.01 | $75.01 | 192,470 |
| 2021-04-27 | $76.00 | $76.28 | $74.52 | $74.91 | $74.91 | 229,947 |
| 2021-04-26 | $74.63 | $76.22 | $73.60 | $75.33 | $75.33 | 508,903 |
| 2021-04-23 | $75.68 | $76.32 | $73.86 | $74.83 | $74.83 | 338,170 |
| 2021-04-22 | $74.78 | $76.29 | $74.16 | $75.21 | $75.21 | 441,353 |
| 2021-04-21 | $73.08 | $75.20 | $72.53 | $75.08 | $75.08 | 285,065 |
| 2021-04-20 | $72.59 | $74.69 | $71.51 | $73.65 | $73.65 | 536,411 |
| 2021-04-19 | $73.32 | $74.14 | $71.99 | $72.33 | $72.33 | 484,601 |
| 2021-04-16 | $76.28 | $76.84 | $73.96 | $74.40 | $74.40 | 321,049 |
| 2021-04-15 | $75.12 | $76.84 | $74.87 | $75.83 | $75.83 | 459,477 |
| 2021-04-14 | $73.63 | $76.91 | $73.01 | $74.80 | $74.80 | 506,731 |
| 2021-04-13 | $70.77 | $73.12 | $70.08 | $72.78 | $72.78 | 663,027 |
| 2021-04-12 | $69.47 | $71.19 | $67.83 | $70.77 | $70.77 | 623,880 |
| 2021-04-09 | $70.22 | $70.50 | $68.77 | $69.39 | $69.39 | 439,782 |
| 2021-04-08 | $72.10 | $72.72 | $69.97 | $70.92 | $70.92 | 685,727 |
| 2021-04-07 | $70.38 | $74.61 | $70.16 | $71.35 | $71.35 | 1,362,425 |
| 2021-04-06 | $65.96 | $68.84 | $65.53 | $65.78 | $65.78 | 727,500 |
| 2021-04-05 | $69.39 | $69.96 | $65.71 | $66.28 | $66.28 | 443,177 |
| 2021-04-01 | $68.95 | $69.73 | $67.32 | $68.26 | $68.26 | 439,290 |
| 2021-03-31 | $65.52 | $68.88 | $65.52 | $68.35 | $68.35 | 472,532 |
| 2021-03-30 | $64.62 | $66.72 | $62.57 | $65.49 | $65.49 | 504,825 |
| 2021-03-29 | $65.54 | $66.08 | $63.26 | $64.07 | $64.07 | 599,246 |
| 2021-03-26 | $68.00 | $68.67 | $64.50 | $66.55 | $66.55 | 577,644 |
| 2021-03-25 | $65.00 | $67.97 | $64.50 | $67.38 | $67.38 | 765,353 |
| 2021-03-24 | $70.95 | $70.95 | $65.11 | $65.79 | $65.79 | 1,365,023 |
| 2021-03-23 | $72.82 | $74.59 | $69.90 | $70.04 | $70.04 | 894,090 |
| 2021-03-22 | $70.31 | $73.40 | $70.00 | $72.21 | $72.21 | 887,627 |
| 2021-03-19 | $71.69 | $72.96 | $68.84 | $70.47 | $70.47 | 1,505,114 |
| 2021-03-18 | $76.91 | $76.91 | $70.53 | $71.35 | $71.35 | 904,553 |
| 2021-03-17 | $75.01 | $77.88 | $74.56 | $77.19 | $77.19 | 759,069 |
| 2021-03-16 | $77.64 | $80.50 | $74.11 | $75.83 | $75.83 | 2,154,674 |
| 2021-03-15 | $80.52 | $83.49 | $80.22 | $81.51 | $81.51 | 340,829 |
| 2021-03-12 | $79.63 | $81.85 | $77.38 | $81.54 | $81.54 | 429,030 |
| 2021-03-11 | $77.75 | $81.00 | $77.11 | $79.83 | $79.83 | 684,430 |
| 2021-03-10 | $81.88 | $82.66 | $75.72 | $75.94 | $75.94 | 659,761 |
| 2021-03-09 | $81.04 | $82.17 | $79.91 | $80.64 | $80.64 | 357,045 |
| 2021-03-08 | $83.23 | $83.88 | $78.95 | $79.24 | $79.24 | 865,900 |
| 2021-03-05 | $78.62 | $84.33 | $77.00 | $84.03 | $84.03 | 933,313 |
| 2021-03-04 | $80.59 | $81.09 | $75.86 | $77.87 | $77.87 | 870,965 |
| 2021-03-03 | $82.77 | $82.85 | $77.50 | $79.25 | $79.25 | 579,571 |
| 2021-03-02 | $85.10 | $86.51 | $81.29 | $82.67 | $82.67 | 488,584 |
| 2021-03-01 | $85.38 | $88.09 | $83.42 | $86.38 | $86.38 | 432,865 |
| 2021-02-26 | $83.60 | $86.34 | $81.86 | $84.98 | $84.98 | 545,947 |
| 2021-02-25 | $85.75 | $88.28 | $81.74 | $83.15 | $83.15 | 434,851 |
| 2021-02-24 | $80.61 | $86.37 | $79.62 | $85.75 | $85.75 | 650,606 |
| 2021-02-23 | $77.54 | $82.61 | $76.64 | $80.90 | $80.90 | 643,211 |
| 2021-02-22 | $85.00 | $85.00 | $78.06 | $78.62 | $78.62 | 621,702 |
| 2021-02-19 | $82.54 | $84.13 | $82.41 | $82.89 | $82.89 | 388,789 |
| 2021-02-18 | $81.15 | $82.92 | $79.25 | $82.13 | $82.13 | 339,529 |
| 2021-02-17 | $82.21 | $82.73 | $80.16 | $81.20 | $81.20 | 378,792 |
| 2021-02-16 | $84.25 | $84.50 | $82.30 | $82.72 | $82.72 | 622,160 |
| 2021-02-12 | $85.30 | $85.63 | $83.35 | $83.86 | $83.86 | 398,213 |
| 2021-02-11 | $87.06 | $87.78 | $85.15 | $85.42 | $85.42 | 302,138 |
| 2021-02-10 | $87.87 | $89.01 | $84.68 | $86.57 | $86.57 | 371,514 |
| 2021-02-09 | $88.75 | $89.78 | $87.10 | $87.81 | $87.81 | 374,659 |
| 2021-02-08 | $87.89 | $88.89 | $86.80 | $88.74 | $88.74 | 646,390 |
| 2021-02-05 | $86.37 | $87.26 | $85.23 | $87.13 | $87.13 | 424,028 |
| 2021-02-04 | $85.18 | $87.83 | $84.56 | $85.37 | $85.37 | 330,448 |
| 2021-02-03 | $85.59 | $86.72 | $84.10 | $84.84 | $84.84 | 308,248 |
| 2021-02-02 | $85.17 | $86.96 | $83.77 | $85.03 | $85.03 | 402,169 |
| 2021-02-01 | $86.36 | $86.73 | $83.02 | $84.43 | $84.43 | 570,188 |
| 2021-01-29 | $86.77 | $88.03 | $83.11 | $85.22 | $85.22 | 611,302 |
| 2021-01-28 | $88.11 | $88.97 | $84.92 | $86.43 | $86.43 | 483,965 |
| 2021-01-27 | $86.57 | $93.54 | $85.04 | $87.49 | $87.49 | 944,086 |
| 2021-01-26 | $87.00 | $88.95 | $84.48 | $88.78 | $88.78 | 832,500 |
| 2021-01-25 | $84.36 | $87.93 | $83.00 | $86.46 | $86.46 | 1,395,656 |
| 2021-01-22 | $76.46 | $81.37 | $76.00 | $79.67 | $79.67 | 609,331 |
| 2021-01-21 | $77.34 | $80.00 | $75.86 | $77.84 | $77.84 | 661,724 |
| 2021-01-20 | $77.80 | $78.28 | $75.22 | $76.04 | $76.04 | 1,044,299 |
| 2021-01-19 | $76.35 | $85.98 | $75.00 | $77.83 | $77.83 | 2,341,888 |
| 2021-01-15 | $91.24 | $92.39 | $84.47 | $84.91 | $84.91 | 580,642 |
| 2021-01-14 | $90.46 | $92.22 | $89.47 | $91.75 | $91.75 | 382,959 |
| 2021-01-13 | $90.26 | $92.40 | $89.64 | $90.40 | $90.40 | 383,464 |
| 2021-01-12 | $86.92 | $90.60 | $86.92 | $90.22 | $90.22 | 576,151 |
| 2021-01-11 | $85.50 | $86.82 | $84.02 | $86.31 | $86.31 | 432,925 |
| 2021-01-08 | $86.50 | $89.96 | $85.30 | $85.72 | $85.72 | 482,864 |
| 2021-01-07 | $83.49 | $87.82 | $83.43 | $86.27 | $86.27 | 413,380 |
| 2021-01-06 | $81.32 | $85.04 | $80.77 | $83.38 | $83.38 | 440,611 |
| 2021-01-05 | $82.23 | $82.41 | $80.79 | $81.69 | $81.69 | 396,981 |
| 2021-01-04 | $85.70 | $86.72 | $80.32 | $81.91 | $81.91 | 592,606 |
| 2020-12-31 | $86.00 | $87.35 | $83.50 | $85.71 | $85.71 | 388,894 |
| 2020-12-30 | $87.16 | $87.80 | $85.08 | $86.14 | $86.14 | 287,610 |
| 2020-12-29 | $88.54 | $89.48 | $85.16 | $86.43 | $86.43 | 305,743 |
| 2020-12-28 | $90.50 | $90.50 | $87.30 | $87.57 | $87.57 | 298,224 |
| 2020-12-24 | $92.24 | $93.69 | $89.71 | $90.27 | $90.27 | 193,521 |
| 2020-12-23 | $91.65 | $91.99 | $89.35 | $91.23 | $91.23 | 237,111 |
| 2020-12-22 | $94.04 | $94.69 | $91.25 | $91.61 | $91.61 | 322,349 |
| 2020-12-21 | $90.13 | $95.00 | $89.20 | $93.78 | $93.78 | 543,957 |
| 2020-12-18 | $92.14 | $92.69 | $89.88 | $91.70 | $91.70 | 906,113 |
| 2020-12-17 | $89.19 | $93.00 | $88.23 | $92.75 | $92.75 | 391,086 |
| 2020-12-16 | $89.90 | $90.97 | $88.01 | $89.65 | $89.65 | 422,465 |
| 2020-12-15 | $89.35 | $89.35 | $87.77 | $88.66 | $88.66 | 379,783 |
| 2020-12-14 | $88.68 | $91.50 | $86.45 | $86.99 | $86.99 | 517,883 |
| 2020-12-11 | $87.47 | $89.32 | $86.07 | $87.28 | $87.28 | 284,762 |
| 2020-12-10 | $86.53 | $88.98 | $86.34 | $87.78 | $87.78 | 360,627 |
| 2020-12-09 | $90.77 | $91.09 | $86.59 | $86.94 | $86.94 | 372,541 |
| 2020-12-08 | $89.42 | $91.16 | $87.80 | $90.17 | $90.17 | 562,127 |
| 2020-12-07 | $90.07 | $92.83 | $89.64 | $90.23 | $90.23 | 580,786 |
| 2020-12-04 | $87.03 | $89.48 | $86.34 | $88.36 | $88.36 | 356,913 |
| 2020-12-03 | $88.09 | $88.77 | $85.88 | $87.03 | $87.03 | 395,607 |
| 2020-12-02 | $85.94 | $89.13 | $85.35 | $88.03 | $88.03 | 578,184 |
| 2020-12-01 | $89.58 | $89.58 | $86.11 | $86.68 | $86.68 | 933,559 |
| 2020-11-30 | $91.56 | $91.99 | $86.52 | $88.95 | $88.95 | 512,925 |
| 2020-11-27 | $90.33 | $92.33 | $90.33 | $91.36 | $91.36 | 219,953 |
| 2020-11-25 | $89.86 | $92.61 | $89.19 | $89.62 | $89.62 | 656,568 |
| 2020-11-24 | $90.97 | $91.67 | $88.17 | $90.14 | $90.14 | 566,502 |
| 2020-11-23 | $98.55 | $98.87 | $87.68 | $88.48 | $88.48 | 1,134,030 |
| 2020-11-20 | $95.97 | $99.58 | $95.97 | $98.14 | $98.14 | 831,507 |
| 2020-11-19 | $98.94 | $99.22 | $94.86 | $96.76 | $96.76 | 708,008 |
| 2020-11-18 | $97.28 | $100.77 | $97.18 | $98.24 | $98.24 | 1,420,545 |
| 2020-11-17 | $95.70 | $98.32 | $94.29 | $96.58 | $96.58 | 435,348 |
| 2020-11-16 | $96.88 | $97.00 | $93.10 | $96.19 | $96.19 | 549,530 |
| 2020-11-13 | $94.80 | $97.14 | $93.05 | $94.51 | $94.51 | 639,367 |
| 2020-11-12 | $93.31 | $95.93 | $92.19 | $92.92 | $92.92 | 676,619 |
| 2020-11-11 | $87.50 | $94.86 | $86.68 | $92.98 | $92.98 | 1,237,277 |
| 2020-11-10 | $81.65 | $86.47 | $79.78 | $86.44 | $86.44 | 806,933 |
| 2020-11-09 | $83.50 | $83.50 | $78.43 | $81.21 | $81.21 | 1,162,923 |
| 2020-11-06 | $87.36 | $87.91 | $83.51 | $84.31 | $84.31 | 772,912 |
| 2020-11-05 | $89.07 | $89.46 | $87.04 | $87.85 | $87.85 | 494,377 |
| 2020-11-04 | $80.76 | $89.17 | $80.60 | $88.64 | $88.64 | 984,621 |
| 2020-11-03 | $77.99 | $81.46 | $77.71 | $80.67 | $80.67 | 474,835 |
| 2020-11-02 | $77.82 | $78.26 | $75.54 | $77.33 | $77.33 | 631,601 |
| 2020-10-30 | $78.66 | $78.89 | $76.68 | $77.46 | $77.46 | 514,168 |
| 2020-10-29 | $77.42 | $78.60 | $75.74 | $78.47 | $78.47 | 476,392 |
| 2020-10-28 | $77.71 | $78.80 | $76.70 | $77.58 | $77.58 | 415,471 |
| 2020-10-27 | $77.78 | $79.44 | $77.09 | $79.05 | $79.05 | 388,401 |
| 2020-10-26 | $77.58 | $78.30 | $76.59 | $77.46 | $77.46 | 499,796 |
| 2020-10-23 | $79.99 | $80.00 | $78.25 | $78.98 | $78.98 | 536,773 |
| 2020-10-22 | $77.44 | $79.94 | $77.10 | $79.77 | $79.77 | 473,673 |
| 2020-10-21 | $77.09 | $78.30 | $76.44 | $77.62 | $77.62 | 382,863 |
| 2020-10-20 | $77.99 | $78.67 | $76.29 | $77.17 | $77.17 | 518,913 |
| 2020-10-19 | $78.65 | $79.44 | $77.22 | $77.49 | $77.49 | 337,785 |
| 2020-10-16 | $76.85 | $79.11 | $76.85 | $77.93 | $77.93 | 371,176 |
| 2020-10-15 | $75.36 | $77.23 | $74.25 | $77.00 | $77.00 | 427,402 |
| 2020-10-14 | $77.21 | $78.16 | $76.21 | $76.89 | $76.89 | 317,201 |
| 2020-10-13 | $77.06 | $78.91 | $76.75 | $77.52 | $77.52 | 335,797 |
| 2020-10-12 | $78.76 | $79.08 | $77.27 | $78.23 | $78.23 | 837,467 |
| 2020-10-09 | $77.18 | $78.45 | $76.25 | $77.98 | $77.98 | 524,503 |
| 2020-10-08 | $74.99 | $78.00 | $74.24 | $77.31 | $77.31 | 697,365 |
| 2020-10-07 | $70.18 | $74.47 | $70.18 | $73.95 | $73.95 | 614,964 |
| 2020-10-06 | $69.31 | $71.24 | $68.87 | $69.34 | $69.34 | 496,370 |
| 2020-10-05 | $65.73 | $69.23 | $65.73 | $68.84 | $68.84 | 402,807 |
| 2020-10-02 | $64.20 | $66.14 | $64.05 | $65.07 | $65.07 | 363,536 |
| 2020-10-01 | $65.41 | $66.50 | $64.50 | $65.88 | $65.88 | 440,665 |
| 2020-09-30 | $63.73 | $65.19 | $62.86 | $65.01 | $65.01 | 543,072 |
| 2020-09-29 | $62.07 | $63.94 | $61.50 | $63.16 | $63.16 | 343,402 |
| 2020-09-28 | $63.21 | $63.98 | $61.95 | $62.27 | $62.27 | 371,364 |
| 2020-09-25 | $61.85 | $63.56 | $60.85 | $62.69 | $62.69 | 588,910 |
| 2020-09-24 | $62.66 | $63.30 | $60.20 | $62.25 | $62.25 | 876,898 |
| 2020-09-23 | $63.25 | $64.47 | $61.65 | $63.33 | $63.33 | 1,084,351 |
| 2020-09-22 | $59.71 | $62.19 | $57.70 | $62.00 | $62.00 | 651,846 |
| 2020-09-21 | $61.97 | $62.01 | $59.15 | $59.66 | $59.66 | 471,576 |
| 2020-09-18 | $63.67 | $64.38 | $62.32 | $63.51 | $63.51 | 775,230 |
| 2020-09-17 | $61.97 | $63.45 | $61.39 | $62.85 | $62.85 | 197,573 |
| 2020-09-16 | $63.45 | $64.13 | $62.21 | $62.86 | $62.86 | 308,078 |
| 2020-09-15 | $63.20 | $65.20 | $62.02 | $63.04 | $63.04 | 512,504 |
| 2020-09-14 | $60.22 | $61.75 | $60.02 | $60.85 | $60.85 | 645,456 |
| 2020-09-11 | $61.70 | $62.03 | $58.31 | $59.04 | $59.04 | 434,862 |
| 2020-09-10 | $63.27 | $64.54 | $61.42 | $61.53 | $61.53 | 380,811 |
| 2020-09-09 | $63.20 | $64.82 | $62.21 | $62.38 | $62.38 | 341,457 |
| 2020-09-08 | $60.66 | $63.92 | $59.57 | $62.75 | $62.75 | 403,039 |
| 2020-09-04 | $60.64 | $63.15 | $58.49 | $62.35 | $62.35 | 485,431 |
| 2020-09-03 | $61.77 | $61.83 | $58.66 | $60.52 | $60.52 | 375,071 |
| 2020-09-02 | $61.69 | $62.70 | $59.36 | $62.54 | $62.54 | 375,788 |
| 2020-09-01 | $63.14 | $63.90 | $61.59 | $61.80 | $61.80 | 391,872 |
| 2020-08-31 | $60.89 | $63.92 | $60.52 | $63.39 | $63.39 | 620,635 |
| 2020-08-28 | $60.92 | $60.92 | $59.57 | $60.26 | $60.26 | 280,923 |
| 2020-08-27 | $61.34 | $61.50 | $60.02 | $60.92 | $60.92 | 192,955 |
| 2020-08-26 | $60.50 | $62.11 | $60.28 | $60.80 | $60.80 | 242,004 |
| 2020-08-25 | $60.90 | $61.50 | $59.71 | $60.58 | $60.58 | 322,658 |
| 2020-08-24 | $63.14 | $63.14 | $60.26 | $60.60 | $60.60 | 560,039 |
| 2020-08-21 | $63.49 | $65.22 | $62.29 | $62.84 | $62.84 | 428,186 |
| 2020-08-20 | $63.01 | $64.38 | $63.01 | $63.88 | $63.88 | 235,117 |
| 2020-08-19 | $63.65 | $64.51 | $62.69 | $63.86 | $63.86 | 326,092 |
| 2020-08-18 | $64.05 | $64.56 | $61.73 | $63.45 | $63.45 | 324,337 |
| 2020-08-17 | $60.98 | $64.74 | $60.83 | $64.05 | $64.05 | 529,731 |
| 2020-08-14 | $61.86 | $62.48 | $60.09 | $60.89 | $60.89 | 344,724 |
| 2020-08-13 | $60.50 | $63.48 | $60.50 | $62.16 | $62.16 | 624,355 |
| 2020-08-12 | $59.99 | $60.32 | $58.52 | $59.40 | $59.40 | 518,027 |
| 2020-08-11 | $62.00 | $62.87 | $57.66 | $59.79 | $59.79 | 911,480 |
| 2020-08-10 | $66.36 | $67.80 | $60.74 | $62.09 | $62.09 | 890,118 |
| 2020-08-07 | $63.69 | $73.00 | $63.42 | $67.65 | $67.65 | 1,094,822 |
| 2020-08-06 | $66.24 | $67.03 | $63.12 | $63.42 | $63.42 | 477,238 |
| 2020-08-05 | $66.95 | $66.98 | $65.63 | $66.19 | $66.19 | 228,042 |
| 2020-08-04 | $65.77 | $67.02 | $64.96 | $66.30 | $66.30 | 280,074 |
| 2020-08-03 | $64.55 | $66.37 | $63.97 | $65.83 | $65.83 | 714,670 |
| 2020-07-31 | $64.24 | $64.79 | $62.40 | $64.04 | $64.04 | 537,001 |
| 2020-07-30 | $64.01 | $65.10 | $63.66 | $64.25 | $64.25 | 560,798 |
| 2020-07-29 | $67.97 | $68.41 | $63.43 | $63.75 | $63.75 | 1,103,123 |
| 2020-07-28 | $69.24 | $69.60 | $67.20 | $67.43 | $67.43 | 462,285 |
| 2020-07-27 | $69.90 | $71.30 | $69.00 | $69.72 | $69.72 | 342,252 |
| 2020-07-24 | $70.45 | $70.79 | $67.51 | $69.65 | $69.65 | 415,945 |
| 2020-07-23 | $72.50 | $75.29 | $70.39 | $71.13 | $71.13 | 526,090 |
| 2020-07-22 | $72.60 | $73.75 | $72.26 | $72.97 | $72.97 | 258,579 |
| 2020-07-21 | $74.40 | $74.63 | $72.42 | $72.53 | $72.53 | 527,572 |
| 2020-07-20 | $73.25 | $74.73 | $73.00 | $73.58 | $73.58 | 257,183 |
| 2020-07-17 | $73.58 | $74.10 | $72.30 | $72.74 | $72.74 | 534,100 |
| 2020-07-16 | $75.03 | $75.70 | $72.72 | $73.76 | $73.76 | 586,000 |
| 2020-07-15 | $75.10 | $77.22 | $73.65 | $76.39 | $76.39 | 846,500 |
| 2020-07-14 | $69.75 | $72.95 | $69.19 | $72.90 | $72.90 | 433,700 |
| 2020-07-13 | $74.60 | $75.84 | $69.41 | $69.55 | $69.55 | 759,600 |
| 2020-07-10 | $75.79 | $75.83 | $73.50 | $74.14 | $74.14 | 290,300 |
| 2020-07-09 | $77.96 | $78.39 | $73.56 | $75.89 | $75.89 | 486,500 |
| 2020-07-08 | $72.74 | $78.75 | $71.93 | $77.95 | $77.95 | 1,111,900 |
| 2020-07-07 | $70.91 | $73.72 | $70.55 | $72.08 | $72.08 | 331,200 |
| 2020-07-06 | $72.50 | $72.50 | $70.23 | $71.56 | $71.56 | 395,700 |
| 2020-07-02 | $72.99 | $73.09 | $69.92 | $71.20 | $71.20 | 434,000 |
| 2020-07-01 | $73.29 | $74.02 | $70.25 | $72.39 | $72.39 | 613,800 |
| 2020-06-30 | $68.77 | $73.45 | $68.61 | $73.11 | $73.11 | 711,100 |
| 2020-06-29 | $70.63 | $70.71 | $68.00 | $69.32 | $69.32 | 546,600 |
| 2020-06-26 | $71.27 | $72.76 | $69.38 | $70.00 | $70.00 | 1,508,582 |
| 2020-06-25 | $70.04 | $74.41 | $69.54 | $72.53 | $72.53 | 714,932 |
| 2020-06-24 | $70.00 | $70.91 | $68.52 | $70.04 | $70.04 | 1,446,316 |
| 2020-06-23 | $74.95 | $75.53 | $72.02 | $72.89 | $72.89 | 941,068 |
| 2020-06-22 | $73.00 | $74.05 | $71.41 | $73.69 | $73.69 | 898,706 |
| 2020-06-19 | $75.00 | $75.41 | $68.28 | $72.68 | $72.68 | 2,381,614 |
| 2020-06-18 | $73.60 | $76.40 | $72.88 | $74.23 | $74.23 | 1,219,657 |
| 2020-06-17 | $68.55 | $72.74 | $68.47 | $72.01 | $72.01 | 1,823,949 |
| 2020-06-16 | $70.00 | $70.13 | $66.32 | $68.03 | $68.03 | 641,042 |
| 2020-06-15 | $64.90 | $68.53 | $63.99 | $68.38 | $68.38 | 802,211 |
| 2020-06-12 | $64.74 | $66.29 | $62.17 | $66.00 | $66.00 | 868,401 |
| 2020-06-11 | $64.83 | $65.23 | $61.30 | $61.80 | $61.80 | 1,165,517 |
| 2020-06-10 | $69.50 | $69.99 | $66.03 | $66.67 | $66.67 | 850,104 |
| 2020-06-09 | $68.96 | $69.65 | $67.20 | $68.57 | $68.57 | 627,068 |
| 2020-06-08 | $68.06 | $70.08 | $66.88 | $69.76 | $69.76 | 721,477 |
| 2020-06-05 | $69.13 | $69.56 | $67.61 | $68.15 | $68.15 | 614,794 |
| 2020-06-04 | $65.69 | $69.36 | $65.37 | $67.41 | $67.41 | 961,033 |
| 2020-06-03 | $66.65 | $67.49 | $65.54 | $66.28 | $66.28 | 757,711 |
| 2020-06-02 | $64.99 | $68.62 | $63.87 | $66.68 | $66.68 | 902,271 |
| 2020-06-01 | $61.65 | $65.98 | $61.39 | $64.32 | $64.32 | 990,306 |
| 2020-05-29 | $57.62 | $62.59 | $57.11 | $62.47 | $62.47 | 770,423 |
| 2020-05-28 | $60.43 | $61.07 | $57.54 | $57.80 | $57.80 | 561,774 |
| 2020-05-27 | $60.58 | $60.94 | $56.69 | $60.11 | $60.11 | 925,183 |
| 2020-05-26 | $60.00 | $63.42 | $58.98 | $60.01 | $60.01 | 1,488,786 |
| 2020-05-22 | $53.00 | $59.53 | $52.62 | $58.38 | $58.38 | 1,598,530 |
| 2020-05-21 | $52.22 | $53.00 | $51.08 | $52.21 | $52.21 | 498,218 |
| 2020-05-20 | $50.33 | $52.76 | $50.33 | $51.95 | $51.95 | 511,681 |
| 2020-05-19 | $50.18 | $51.92 | $49.98 | $50.07 | $50.07 | 377,009 |
| 2020-05-18 | $49.03 | $51.27 | $48.88 | $50.48 | $50.48 | 656,881 |
| 2020-05-15 | $44.19 | $47.68 | $43.83 | $47.26 | $47.26 | 622,011 |
| 2020-05-14 | $44.04 | $44.43 | $42.74 | $44.31 | $44.31 | 618,133 |
| 2020-05-13 | $46.85 | $47.33 | $43.30 | $45.01 | $45.01 | 741,238 |
| 2020-05-12 | $50.65 | $51.24 | $46.71 | $46.73 | $46.73 | 702,701 |
| 2020-05-11 | $47.47 | $50.48 | $47.02 | $49.95 | $49.95 | 739,575 |
| 2020-05-08 | $49.13 | $49.77 | $47.24 | $47.66 | $47.66 | 732,563 |
| 2020-05-07 | $49.52 | $49.52 | $47.81 | $48.22 | $48.22 | 761,828 |
| 2020-05-06 | $49.32 | $49.94 | $48.00 | $48.15 | $48.15 | 651,532 |
| 2020-05-05 | $49.50 | $50.67 | $48.62 | $48.74 | $48.74 | 900,341 |
| 2020-05-04 | $44.36 | $48.91 | $44.36 | $48.83 | $48.83 | 816,071 |
| 2020-05-01 | $46.10 | $46.76 | $43.78 | $45.07 | $45.07 | 679,391 |
| 2020-04-30 | $48.16 | $49.50 | $47.00 | $47.10 | $47.10 | 713,208 |
| 2020-04-29 | $49.26 | $49.52 | $47.57 | $48.70 | $48.70 | 584,958 |
| 2020-04-28 | $49.71 | $49.83 | $46.73 | $48.02 | $48.02 | 760,128 |
| 2020-04-27 | $47.68 | $49.68 | $47.39 | $48.75 | $48.75 | 873,644 |
| 2020-04-24 | $44.22 | $47.15 | $43.03 | $46.97 | $46.97 | 990,358 |
| 2020-04-23 | $43.11 | $45.48 | $43.11 | $44.24 | $44.24 | 765,924 |
| 2020-04-22 | $41.91 | $43.49 | $41.36 | $42.91 | $42.91 | 908,341 |
| 2020-04-21 | $40.49 | $42.06 | $39.58 | $41.51 | $41.51 | 904,050 |
| 2020-04-20 | $37.92 | $42.07 | $37.92 | $41.80 | $41.80 | 1,181,171 |
| 2020-04-17 | $35.69 | $38.76 | $34.78 | $38.41 | $38.41 | 1,135,582 |
| 2020-04-16 | $33.51 | $34.19 | $31.86 | $33.64 | $33.64 | 1,155,301 |
| 2020-04-15 | $34.66 | $35.18 | $32.93 | $33.71 | $33.71 | 849,720 |
| 2020-04-14 | $34.60 | $35.87 | $34.21 | $35.59 | $35.59 | 1,037,167 |
| 2020-04-13 | $36.42 | $36.42 | $33.15 | $34.00 | $34.00 | 704,998 |
| 2020-04-09 | $35.05 | $36.92 | $34.47 | $36.24 | $36.24 | 1,404,286 |
| 2020-04-08 | $30.50 | $34.03 | $29.53 | $33.75 | $33.75 | 1,255,854 |
| 2020-04-07 | $33.52 | $33.91 | $30.08 | $30.23 | $30.23 | 1,213,252 |
| 2020-04-06 | $30.77 | $32.20 | $30.00 | $32.08 | $32.08 | 1,075,305 |
| 2020-04-03 | $29.69 | $30.27 | $28.26 | $29.01 | $29.01 | 804,533 |
| 2020-04-02 | $29.68 | $32.13 | $29.09 | $30.30 | $30.30 | 713,336 |
| 2020-04-01 | $33.28 | $33.84 | $29.70 | $29.77 | $29.77 | 1,013,895 |
| 2020-03-31 | $33.30 | $35.83 | $33.21 | $34.03 | $34.03 | 1,294,671 |
| 2020-03-30 | $33.44 | $34.71 | $31.69 | $33.31 | $33.31 | 2,884,016 |
| 2020-03-27 | $34.85 | $36.24 | $34.04 | $35.28 | $35.28 | 617,813 |
| 2020-03-26 | $33.75 | $36.24 | $33.17 | $35.81 | $35.81 | 1,009,659 |
| 2020-03-25 | $33.73 | $36.26 | $32.97 | $33.48 | $33.48 | 744,144 |
| 2020-03-24 | $31.39 | $34.01 | $30.47 | $34.01 | $34.01 | 1,312,509 |
| 2020-03-23 | $29.79 | $30.90 | $28.67 | $29.34 | $29.34 | 671,276 |
| 2020-03-20 | $30.64 | $32.43 | $29.09 | $29.59 | $29.59 | 1,420,453 |
| 2020-03-19 | $29.78 | $31.91 | $28.20 | $30.47 | $30.47 | 1,102,357 |
| 2020-03-18 | $28.62 | $30.76 | $27.12 | $30.36 | $30.36 | 1,119,800 |
| 2020-03-17 | $28.08 | $30.62 | $26.56 | $30.50 | $30.50 | 1,660,842 |
| 2020-03-16 | $31.51 | $32.90 | $27.40 | $27.51 | $27.51 | 1,395,148 |
| 2020-03-13 | $36.50 | $37.20 | $31.00 | $35.57 | $35.57 | 936,759 |
| 2020-03-12 | $36.82 | $37.00 | $33.33 | $33.62 | $33.62 | 1,318,464 |
| 2020-03-11 | $43.12 | $43.36 | $39.16 | $39.46 | $39.46 | 710,321 |
| 2020-03-10 | $42.12 | $44.33 | $39.70 | $44.05 | $44.05 | 631,539 |
| 2020-03-09 | $43.55 | $43.86 | $38.05 | $40.47 | $40.47 | 697,041 |
| 2020-03-06 | $47.75 | $48.27 | $44.55 | $46.21 | $46.21 | 700,748 |
| 2020-03-05 | $47.65 | $50.73 | $47.00 | $49.50 | $49.50 | 778,399 |
| 2020-03-04 | $47.42 | $49.61 | $46.79 | $49.12 | $49.12 | 883,703 |
| 2020-03-03 | $46.66 | $46.97 | $44.60 | $46.24 | $46.24 | 781,225 |
| 2020-03-02 | $44.87 | $46.63 | $43.70 | $46.56 | $46.56 | 894,833 |
| 2020-02-28 | $41.50 | $44.20 | $40.80 | $44.16 | $44.16 | 1,874,340 |
| 2020-02-27 | $43.66 | $44.01 | $40.78 | $40.82 | $40.82 | 1,171,921 |
| 2020-02-26 | $43.70 | $44.69 | $42.52 | $44.63 | $44.63 | 784,994 |
| 2020-02-25 | $44.88 | $45.33 | $42.90 | $43.80 | $43.80 | 784,629 |
| 2020-02-24 | $43.82 | $44.92 | $43.42 | $44.49 | $44.49 | 686,186 |
| 2020-02-21 | $45.80 | $45.91 | $44.78 | $45.34 | $45.34 | 758,896 |
| 2020-02-20 | $46.04 | $46.47 | $45.19 | $45.88 | $45.88 | 569,183 |
| 2020-02-19 | $46.52 | $46.84 | $45.43 | $46.28 | $46.28 | 438,733 |
| 2020-02-18 | $45.50 | $46.86 | $44.77 | $46.43 | $46.43 | 509,134 |
| 2020-02-14 | $45.91 | $46.71 | $45.20 | $45.33 | $45.33 | 459,247 |
| 2020-02-13 | $44.89 | $46.08 | $44.35 | $45.63 | $45.63 | 812,324 |
| 2020-02-12 | $45.83 | $46.31 | $44.54 | $45.12 | $45.12 | 693,762 |
| 2020-02-11 | $47.37 | $47.72 | $45.13 | $45.17 | $45.17 | 1,180,758 |
| 2020-02-10 | $45.89 | $49.26 | $44.95 | $47.06 | $47.06 | 5,197,972 |
| 2020-02-07 | $53.94 | $54.05 | $50.66 | $51.25 | $51.25 | 1,096,332 |
| 2020-02-06 | $54.57 | $54.88 | $53.50 | $54.05 | $54.05 | 751,817 |
| 2020-02-05 | $52.87 | $54.00 | $51.97 | $53.92 | $53.92 | 1,052,615 |
| 2020-02-04 | $50.07 | $52.86 | $49.25 | $52.44 | $52.44 | 1,284,564 |
| 2020-02-03 | $49.03 | $49.80 | $47.97 | $49.21 | $49.21 | 947,924 |
| 2020-01-31 | $48.70 | $48.82 | $46.70 | $48.49 | $48.49 | 1,839,348 |
| 2020-01-30 | $50.68 | $50.75 | $48.10 | $48.49 | $48.49 | 1,649,264 |
| 2020-01-29 | $50.75 | $52.29 | $50.11 | $50.90 | $50.90 | 4,074,217 |
| 2020-01-28 | $53.63 | $57.06 | $53.25 | $56.44 | $56.44 | 666,460 |
| 2020-01-27 | $52.85 | $54.41 | $52.65 | $53.25 | $53.25 | 558,357 |
| 2020-01-24 | $56.00 | $56.67 | $53.39 | $54.50 | $54.50 | 731,764 |
| 2020-01-23 | $57.93 | $57.93 | $55.08 | $55.97 | $55.97 | 795,919 |
| 2020-01-22 | $55.96 | $59.65 | $54.14 | $57.29 | $57.29 | 1,267,484 |
| 2020-01-21 | $56.48 | $57.96 | $55.17 | $56.00 | $56.00 | 1,180,539 |
| 2020-01-17 | $52.29 | $56.53 | $51.91 | $56.01 | $56.01 | 1,299,032 |
| 2020-01-16 | $51.77 | $52.32 | $50.64 | $51.70 | $51.70 | 829,278 |
| 2020-01-15 | $51.98 | $53.00 | $50.90 | $51.49 | $51.49 | 739,757 |
| 2020-01-14 | $52.00 | $53.50 | $50.84 | $52.01 | $52.01 | 750,271 |
| 2020-01-13 | $56.65 | $56.94 | $51.65 | $52.00 | $52.00 | 1,064,328 |
| 2020-01-10 | $56.52 | $58.15 | $55.68 | $56.72 | $56.72 | 777,290 |
| 2020-01-09 | $56.39 | $57.95 | $55.78 | $56.42 | $56.42 | 451,944 |
| 2020-01-08 | $55.98 | $56.52 | $54.49 | $55.91 | $55.91 | 325,541 |
| 2020-01-07 | $53.78 | $56.17 | $52.95 | $55.92 | $55.92 | 646,178 |
| 2020-01-06 | $52.18 | $53.90 | $51.23 | $53.74 | $53.74 | 956,334 |
| 2020-01-03 | $52.60 | $53.86 | $51.65 | $52.80 | $52.80 | 510,025 |
| 2020-01-02 | $55.00 | $55.46 | $53.14 | $53.38 | $53.38 | 558,964 |
| 2019-12-31 | $53.50 | $55.54 | $53.02 | $54.44 | $54.44 | 472,398 |
| 2019-12-30 | $55.97 | $56.32 | $52.20 | $53.46 | $53.46 | 851,033 |
| 2019-12-27 | $56.95 | $57.32 | $55.14 | $56.03 | $56.03 | 725,754 |
| 2019-12-26 | $55.40 | $57.03 | $55.26 | $56.78 | $56.78 | 348,078 |
| 2019-12-24 | $54.50 | $55.73 | $54.25 | $55.42 | $55.42 | 313,466 |
| 2019-12-23 | $53.87 | $54.70 | $53.21 | $54.08 | $54.08 | 865,365 |
| 2019-12-20 | $52.48 | $53.50 | $52.00 | $53.17 | $53.17 | 725,140 |
| 2019-12-19 | $52.38 | $53.07 | $51.71 | $52.52 | $52.52 | 663,914 |
| 2019-12-18 | $53.12 | $53.21 | $51.68 | $52.13 | $52.13 | 583,109 |
| 2019-12-17 | $56.90 | $57.33 | $52.91 | $53.12 | $53.12 | 1,124,950 |
| 2019-12-16 | $53.05 | $55.47 | $52.93 | $55.13 | $55.13 | 879,501 |
| 2019-12-13 | $51.00 | $52.52 | $50.90 | $52.45 | $52.45 | 678,825 |
| 2019-12-12 | $51.12 | $52.23 | $50.42 | $51.01 | $51.01 | 485,605 |
| 2019-12-11 | $54.16 | $54.27 | $51.30 | $51.35 | $51.35 | 911,255 |
| 2019-12-10 | $53.00 | $54.63 | $52.65 | $53.90 | $53.90 | 536,926 |
| 2019-12-09 | $55.10 | $55.42 | $52.80 | $52.95 | $52.95 | 787,532 |
| 2019-12-06 | $55.01 | $57.04 | $54.05 | $54.85 | $54.85 | 1,250,705 |
| 2019-12-05 | $54.11 | $54.41 | $52.54 | $53.76 | $53.76 | 744,796 |
| 2019-12-04 | $53.92 | $54.89 | $53.50 | $54.02 | $54.02 | 622,176 |
| 2019-12-03 | $54.52 | $55.25 | $53.38 | $53.76 | $53.76 | 663,885 |
| 2019-12-02 | $57.82 | $58.19 | $55.24 | $55.24 | $55.24 | 550,213 |
| 2019-11-29 | $57.22 | $58.42 | $56.75 | $57.32 | $57.32 | 219,544 |
| 2019-11-27 | $57.27 | $58.00 | $56.20 | $57.65 | $57.65 | 529,465 |
| 2019-11-26 | $57.72 | $57.72 | $56.30 | $57.00 | $57.00 | 683,845 |
| 2019-11-25 | $56.65 | $57.93 | $54.83 | $57.40 | $57.40 | 1,430,256 |
| 2019-11-22 | $55.24 | $56.61 | $54.01 | $56.50 | $56.50 | 1,293,477 |
| 2019-11-21 | $52.90 | $53.91 | $52.50 | $53.88 | $53.88 | 754,191 |
| 2019-11-20 | $51.49 | $53.13 | $51.23 | $52.70 | $52.70 | 688,495 |
| 2019-11-19 | $52.00 | $52.84 | $51.09 | $51.56 | $51.56 | 601,852 |
| 2019-11-18 | $50.91 | $51.82 | $50.17 | $51.59 | $51.59 | 864,022 |
| 2019-11-15 | $49.52 | $51.50 | $48.96 | $51.08 | $51.08 | 890,837 |
| 2019-11-14 | $48.62 | $49.78 | $48.17 | $49.02 | $49.02 | 642,965 |
| 2019-11-13 | $48.43 | $49.01 | $47.05 | $48.52 | $48.52 | 507,276 |
| 2019-11-12 | $47.85 | $49.52 | $47.50 | $49.02 | $49.02 | 458,824 |
| 2019-11-11 | $47.86 | $48.25 | $46.88 | $47.91 | $47.91 | 435,928 |
| 2019-11-08 | $46.00 | $48.37 | $45.86 | $48.33 | $48.33 | 567,449 |
| 2019-11-07 | $45.99 | $47.15 | $45.59 | $46.01 | $46.01 | 481,594 |
| 2019-11-06 | $46.88 | $47.04 | $45.16 | $45.34 | $45.34 | 351,250 |
| 2019-11-05 | $47.22 | $48.44 | $46.41 | $46.96 | $46.96 | 396,573 |
| 2019-11-04 | $47.61 | $47.83 | $45.29 | $46.90 | $46.90 | 750,341 |
| 2019-11-01 | $46.11 | $47.79 | $46.04 | $47.28 | $47.28 | 387,737 |
| 2019-10-31 | $45.00 | $46.20 | $44.05 | $45.92 | $45.92 | 436,749 |
| 2019-10-30 | $46.76 | $46.76 | $45.10 | $45.23 | $45.23 | 323,454 |
| 2019-10-29 | $47.76 | $47.85 | $46.82 | $46.95 | $46.95 | 299,640 |
| 2019-10-28 | $47.22 | $48.36 | $46.31 | $47.81 | $47.81 | 764,248 |
| 2019-10-25 | $45.29 | $47.70 | $45.29 | $46.77 | $46.77 | 426,389 |
| 2019-10-24 | $47.12 | $47.71 | $45.18 | $45.53 | $45.53 | 405,231 |
| 2019-10-23 | $45.64 | $47.87 | $45.25 | $47.01 | $47.01 | 432,132 |
| 2019-10-22 | $45.55 | $46.64 | $45.24 | $46.09 | $46.09 | 419,072 |
| 2019-10-21 | $45.08 | $45.45 | $44.05 | $45.07 | $45.07 | 556,472 |
| 2019-10-18 | $44.35 | $46.16 | $44.03 | $44.97 | $44.97 | 699,223 |
| 2019-10-17 | $44.37 | $44.98 | $43.73 | $44.72 | $44.72 | 389,126 |
| 2019-10-16 | $44.19 | $44.82 | $43.66 | $44.26 | $44.26 | 319,140 |
| 2019-10-15 | $43.39 | $45.06 | $43.32 | $44.63 | $44.63 | 388,002 |
| 2019-10-14 | $43.01 | $44.00 | $42.22 | $43.12 | $43.12 | 482,004 |
| 2019-10-11 | $42.23 | $43.23 | $41.02 | $43.01 | $43.01 | 623,237 |
| 2019-10-10 | $41.61 | $42.35 | $41.32 | $41.71 | $41.71 | 515,927 |
| 2019-10-09 | $41.00 | $41.92 | $41.00 | $41.56 | $41.56 | 463,236 |
| 2019-10-08 | $41.48 | $42.17 | $39.78 | $40.86 | $40.86 | 484,890 |
| 2019-10-07 | $43.04 | $43.51 | $41.77 | $41.90 | $41.90 | 562,349 |
| 2019-10-04 | $44.00 | $44.19 | $42.54 | $43.24 | $43.24 | 590,455 |
| 2019-10-03 | $41.91 | $43.73 | $41.45 | $43.71 | $43.71 | 843,152 |
| 2019-10-02 | $41.04 | $42.38 | $40.25 | $42.17 | $42.17 | 533,553 |
| 2019-10-01 | $41.82 | $43.36 | $40.50 | $41.41 | $41.41 | 661,123 |
| 2019-09-30 | $41.57 | $42.62 | $41.06 | $41.72 | $41.72 | 856,259 |
| 2019-09-27 | $42.95 | $43.40 | $40.70 | $41.52 | $41.52 | 901,538 |
| 2019-09-26 | $43.72 | $43.88 | $41.82 | $43.01 | $43.01 | 564,993 |
| 2019-09-25 | $44.79 | $44.91 | $43.06 | $43.81 | $43.81 | 608,818 |
| 2019-09-24 | $46.54 | $46.94 | $44.55 | $44.89 | $44.89 | 692,839 |
| 2019-09-23 | $46.72 | $47.55 | $45.87 | $46.30 | $46.30 | 486,299 |
| 2019-09-20 | $47.52 | $47.60 | $46.07 | $46.89 | $46.89 | 2,119,499 |
| 2019-09-19 | $49.16 | $49.41 | $47.47 | $47.70 | $47.70 | 523,515 |
| 2019-09-18 | $47.55 | $49.98 | $47.00 | $49.47 | $49.47 | 974,563 |
| 2019-09-17 | $48.00 | $48.44 | $46.29 | $47.32 | $47.32 | 764,512 |
| 2019-09-16 | $47.50 | $49.96 | $47.50 | $48.02 | $48.02 | 1,207,118 |
| 2019-09-13 | $45.15 | $47.12 | $44.87 | $47.03 | $47.03 | 752,324 |
| 2019-09-12 | $45.44 | $45.63 | $43.96 | $44.98 | $44.98 | 471,778 |
| 2019-09-11 | $41.85 | $45.93 | $41.72 | $45.36 | $45.36 | 1,212,399 |
| 2019-09-10 | $41.23 | $41.89 | $39.95 | $41.80 | $41.80 | 749,418 |
| 2019-09-09 | $41.68 | $41.76 | $40.51 | $41.24 | $41.24 | 633,377 |
| 2019-09-06 | $40.92 | $42.68 | $40.88 | $41.49 | $41.49 | 563,584 |
| 2019-09-05 | $41.80 | $42.20 | $39.59 | $40.90 | $40.90 | 595,452 |
| 2019-09-04 | $39.10 | $42.49 | $39.10 | $41.65 | $41.65 | 1,583,106 |
| 2019-09-03 | $38.89 | $39.80 | $37.08 | $38.10 | $38.10 | 715,314 |
| 2019-08-30 | $38.83 | $39.92 | $38.41 | $39.19 | $39.19 | 783,669 |
| 2019-08-29 | $38.19 | $38.87 | $37.42 | $38.64 | $38.64 | 372,834 |
| 2019-08-28 | $37.58 | $38.48 | $37.30 | $37.77 | $37.77 | 380,397 |
| 2019-08-27 | $38.88 | $39.24 | $36.69 | $37.80 | $37.80 | 541,269 |
| 2019-08-26 | $38.97 | $39.60 | $38.28 | $38.84 | $38.84 | 594,482 |
| 2019-08-23 | $38.29 | $39.44 | $38.29 | $38.54 | $38.54 | 587,239 |
| 2019-08-22 | $38.36 | $39.16 | $37.74 | $38.65 | $38.65 | 518,490 |
| 2019-08-21 | $37.84 | $38.30 | $37.00 | $37.42 | $37.42 | 539,222 |
| 2019-08-20 | $38.05 | $38.35 | $37.26 | $37.38 | $37.38 | 428,443 |
| 2019-08-19 | $39.64 | $39.71 | $38.10 | $38.17 | $38.17 | 387,946 |
| 2019-08-16 | $37.87 | $39.37 | $37.23 | $39.22 | $39.22 | 502,384 |
| 2019-08-15 | $38.02 | $38.98 | $36.94 | $37.49 | $37.49 | 621,715 |
| 2019-08-14 | $38.09 | $38.50 | $37.07 | $38.01 | $38.01 | 504,810 |
| 2019-08-13 | $37.51 | $39.69 | $37.07 | $38.83 | $38.83 | 820,102 |
| 2019-08-12 | $38.98 | $39.62 | $37.61 | $37.68 | $37.68 | 521,551 |
| 2019-08-09 | $39.16 | $40.07 | $38.12 | $39.38 | $39.38 | 736,334 |
| 2019-08-08 | $39.85 | $40.95 | $39.01 | $40.60 | $40.60 | 554,718 |
| 2019-08-07 | $38.50 | $39.95 | $37.84 | $39.70 | $39.70 | 1,052,831 |
| 2019-08-06 | $39.97 | $40.35 | $37.78 | $39.11 | $39.11 | 704,098 |
| 2019-08-05 | $40.65 | $41.04 | $39.22 | $39.57 | $39.57 | 758,232 |
| 2019-08-02 | $41.91 | $42.05 | $40.72 | $41.26 | $41.26 | 985,541 |
| 2019-08-01 | $42.84 | $43.77 | $41.88 | $42.30 | $42.30 | 952,967 |
| 2019-07-31 | $43.00 | $43.82 | $41.95 | $43.04 | $43.04 | 1,034,281 |
| 2019-07-30 | $44.39 | $44.60 | $42.74 | $43.20 | $43.20 | 896,657 |
| 2019-07-29 | $44.56 | $45.22 | $43.25 | $45.00 | $45.00 | 538,569 |
| 2019-07-26 | $43.44 | $44.90 | $42.86 | $44.65 | $44.65 | 654,169 |
| 2019-07-25 | $44.38 | $44.38 | $42.86 | $43.11 | $43.11 | 408,024 |
| 2019-07-24 | $43.38 | $44.73 | $42.21 | $44.38 | $44.38 | 406,864 |
| 2019-07-23 | $44.88 | $45.42 | $43.24 | $43.49 | $43.49 | 563,638 |
| 2019-07-22 | $43.10 | $45.30 | $42.72 | $45.25 | $45.25 | 1,099,951 |
| 2019-07-19 | $44.67 | $45.18 | $43.96 | $44.10 | $44.10 | 497,943 |
| 2019-07-18 | $44.42 | $44.92 | $44.12 | $44.74 | $44.74 | 428,824 |
| 2019-07-17 | $45.10 | $45.84 | $44.23 | $44.50 | $44.50 | 484,846 |
| 2019-07-16 | $46.00 | $46.30 | $44.40 | $45.30 | $45.30 | 1,005,805 |
| 2019-07-15 | $43.06 | $46.37 | $42.60 | $45.72 | $45.72 | 1,163,575 |
| 2019-07-12 | $43.00 | $43.75 | $42.18 | $42.52 | $42.52 | 626,019 |
| 2019-07-11 | $44.63 | $44.92 | $42.66 | $43.09 | $43.09 | 1,223,666 |
| 2019-07-10 | $43.62 | $43.90 | $42.79 | $43.71 | $43.71 | 663,037 |
| 2019-07-09 | $42.33 | $43.44 | $41.92 | $43.24 | $43.24 | 448,038 |
| 2019-07-08 | $42.51 | $43.37 | $41.44 | $42.34 | $42.34 | 734,301 |
| 2019-07-05 | $44.39 | $44.56 | $42.58 | $42.92 | $42.92 | 807,492 |
| 2019-07-03 | $43.04 | $44.96 | $42.43 | $44.58 | $44.58 | 930,980 |
| 2019-07-02 | $43.50 | $44.43 | $42.62 | $43.03 | $43.03 | 1,067,074 |
| 2019-07-01 | $44.23 | $45.00 | $42.96 | $43.26 | $43.26 | 1,024,875 |
| 2019-06-28 | $42.72 | $44.39 | $42.25 | $43.79 | $43.79 | 1,743,783 |
| 2019-06-27 | $43.07 | $43.46 | $41.60 | $42.51 | $42.51 | 2,059,018 |
| 2019-06-26 | $40.22 | $42.70 | $39.72 | $42.02 | $42.02 | 1,640,950 |
| 2019-06-25 | $40.34 | $41.33 | $39.60 | $39.79 | $39.79 | 1,081,335 |
| 2019-06-24 | $40.79 | $41.17 | $39.55 | $39.80 | $39.80 | 1,525,558 |
| 2019-06-21 | $39.67 | $41.06 | $39.50 | $41.06 | $41.06 | 1,847,207 |
| 2019-06-20 | $40.87 | $41.19 | $38.76 | $39.88 | $39.88 | 3,176,035 |
| 2019-06-19 | $43.05 | $44.34 | $40.24 | $40.65 | $40.65 | 6,012,558 |
| 2019-06-18 | $40.48 | $46.00 | $40.41 | $43.82 | $43.82 | 8,080,144 |
| 2019-06-17 | $61.75 | $63.81 | $52.33 | $57.36 | $57.36 | 2,429,493 |
| 2019-06-14 | $62.64 | $64.23 | $61.98 | $62.98 | $62.98 | 415,911 |
| 2019-06-13 | $63.02 | $63.72 | $61.76 | $62.98 | $62.98 | 431,873 |
| 2019-06-12 | $61.84 | $62.85 | $61.33 | $62.54 | $62.54 | 357,391 |
| 2019-06-11 | $63.80 | $64.74 | $60.70 | $62.01 | $62.01 | 544,536 |
| 2019-06-10 | $64.31 | $65.61 | $62.50 | $63.65 | $63.65 | 863,827 |
| 2019-06-07 | $56.05 | $67.86 | $54.94 | $67.01 | $67.01 | 2,145,494 |
| 2019-06-06 | $56.52 | $56.66 | $55.52 | $55.70 | $55.70 | 269,296 |
| 2019-06-05 | $56.96 | $57.32 | $56.15 | $56.71 | $56.71 | 247,158 |
| 2019-06-04 | $56.11 | $57.50 | $55.79 | $56.70 | $56.70 | 522,587 |
| 2019-06-03 | $56.79 | $57.73 | $54.75 | $55.89 | $55.89 | 692,276 |
| 2019-05-31 | $56.02 | $58.47 | $56.02 | $56.46 | $56.46 | 726,874 |
| 2019-05-30 | $59.13 | $59.74 | $56.30 | $56.55 | $56.55 | 529,969 |
| 2019-05-29 | $58.22 | $59.97 | $57.56 | $58.75 | $58.75 | 256,561 |
| 2019-05-28 | $61.88 | $62.76 | $58.08 | $58.71 | $58.71 | 673,070 |
| 2019-05-24 | $61.14 | $62.20 | $60.64 | $61.83 | $61.83 | 259,017 |
| 2019-05-23 | $61.42 | $61.97 | $59.51 | $60.71 | $60.71 | 357,996 |
| 2019-05-22 | $61.09 | $62.45 | $60.23 | $62.09 | $62.09 | 262,804 |
| 2019-05-21 | $62.27 | $62.48 | $61.19 | $61.76 | $61.76 | 275,108 |
| 2019-05-20 | $60.81 | $63.31 | $60.75 | $61.70 | $61.70 | 314,512 |
| 2019-05-17 | $63.14 | $65.00 | $60.98 | $61.81 | $61.81 | 394,247 |
| 2019-05-16 | $62.37 | $65.64 | $62.37 | $63.78 | $63.78 | 575,437 |
| 2019-05-15 | $62.41 | $63.48 | $61.33 | $61.78 | $61.78 | 437,519 |
| 2019-05-14 | $60.71 | $63.94 | $60.23 | $63.21 | $63.21 | 442,696 |
| 2019-05-13 | $61.05 | $62.75 | $60.26 | $60.26 | $60.26 | 567,272 |
| 2019-05-10 | $63.44 | $64.01 | $61.03 | $62.68 | $62.68 | 372,385 |
| 2019-05-09 | $61.63 | $64.74 | $61.35 | $63.47 | $63.47 | 801,346 |
| 2019-05-08 | $60.26 | $64.67 | $59.80 | $62.28 | $62.28 | 1,521,077 |
| 2019-05-07 | $59.15 | $59.80 | $57.88 | $58.50 | $58.50 | 452,949 |
| 2019-05-06 | $56.30 | $60.56 | $56.30 | $59.92 | $59.92 | 608,819 |
| 2019-05-03 | $57.32 | $57.69 | $56.25 | $57.06 | $57.06 | 616,158 |
| 2019-05-02 | $57.92 | $58.62 | $55.75 | $57.14 | $57.14 | 474,995 |
| 2019-05-01 | $59.47 | $60.50 | $57.76 | $57.93 | $57.93 | 612,953 |
| 2019-04-30 | $62.98 | $63.71 | $59.76 | $59.85 | $59.85 | 748,147 |
| 2019-04-29 | $64.00 | $64.28 | $62.71 | $62.84 | $62.84 | 505,375 |
| 2019-04-26 | $64.57 | $64.70 | $61.39 | $64.01 | $64.01 | 455,516 |
| 2019-04-25 | $63.07 | $64.83 | $62.01 | $64.36 | $64.36 | 668,189 |
| 2019-04-24 | $64.47 | $64.57 | $62.35 | $63.15 | $63.15 | 591,916 |
| 2019-04-23 | $61.09 | $64.54 | $61.09 | $64.00 | $64.00 | 914,123 |
| 2019-04-22 | $60.16 | $61.10 | $58.81 | $60.88 | $60.88 | 486,298 |
| 2019-04-18 | $60.07 | $60.82 | $58.81 | $60.16 | $60.16 | 681,728 |
| 2019-04-17 | $61.88 | $62.03 | $58.38 | $60.18 | $60.18 | 975,481 |
| 2019-04-16 | $59.91 | $62.25 | $59.63 | $61.90 | $61.90 | 948,550 |
| 2019-04-15 | $59.06 | $60.95 | $58.06 | $59.92 | $59.92 | 1,075,312 |
| 2019-04-12 | $49.05 | $59.40 | $48.25 | $58.24 | $58.24 | 5,044,176 |
| 2019-04-11 | $49.15 | $49.26 | $48.09 | $48.55 | $48.55 | 581,230 |
| 2019-04-10 | $48.99 | $50.05 | $48.25 | $49.30 | $49.30 | 248,703 |
| 2019-04-09 | $48.86 | $49.75 | $47.51 | $48.99 | $48.99 | 311,424 |
| 2019-04-08 | $50.19 | $50.97 | $48.54 | $50.26 | $50.26 | 525,225 |
| 2019-04-05 | $49.26 | $50.74 | $49.08 | $50.19 | $50.19 | 631,773 |
| 2019-04-04 | $49.05 | $49.34 | $47.81 | $49.00 | $49.00 | 871,492 |
| 2019-04-03 | $50.76 | $51.19 | $48.75 | $49.40 | $49.40 | 594,258 |
| 2019-04-02 | $50.36 | $51.31 | $49.82 | $50.19 | $50.19 | 461,006 |
| 2019-04-01 | $51.50 | $52.20 | $50.09 | $50.72 | $50.72 | 322,454 |
| 2019-03-29 | $52.28 | $52.45 | $50.54 | $51.47 | $51.47 | 324,887 |
| 2019-03-28 | $51.09 | $51.88 | $50.60 | $51.74 | $51.74 | 199,849 |
| 2019-03-27 | $52.92 | $53.51 | $49.84 | $50.85 | $50.85 | 411,247 |
| 2019-03-26 | $51.61 | $53.82 | $51.61 | $52.87 | $52.87 | 455,490 |
| 2019-03-25 | $51.00 | $51.93 | $49.78 | $51.58 | $51.58 | 280,075 |
| 2019-03-22 | $52.87 | $53.66 | $50.60 | $50.85 | $50.85 | 401,068 |
| 2019-03-21 | $48.69 | $53.36 | $48.69 | $53.29 | $53.29 | 584,602 |
| 2019-03-20 | $49.98 | $50.35 | $48.17 | $49.28 | $49.28 | 630,341 |
| 2019-03-19 | $50.02 | $50.13 | $48.86 | $50.05 | $50.05 | 592,371 |
| 2019-03-18 | $50.37 | $50.44 | $47.30 | $49.44 | $49.44 | 762,376 |
| 2019-03-15 | $50.28 | $50.65 | $49.81 | $50.10 | $50.10 | 1,308,001 |
| 2019-03-14 | $49.46 | $50.29 | $48.81 | $50.10 | $50.10 | 390,348 |
| 2019-03-13 | $49.99 | $50.22 | $49.17 | $49.64 | $49.64 | 311,991 |
| 2019-03-12 | $49.24 | $50.57 | $48.61 | $49.39 | $49.39 | 482,191 |
| 2019-03-11 | $47.62 | $49.18 | $47.43 | $49.04 | $49.04 | 476,698 |
| 2019-03-08 | $46.09 | $48.28 | $46.05 | $47.43 | $47.43 | 398,687 |
| 2019-03-07 | $45.17 | $46.86 | $44.29 | $46.61 | $46.61 | 317,176 |
| 2019-03-06 | $47.71 | $48.26 | $44.83 | $45.25 | $45.25 | 573,935 |
| 2019-03-05 | $47.10 | $49.10 | $46.73 | $47.51 | $47.51 | 393,573 |
| 2019-03-04 | $48.60 | $48.79 | $45.99 | $47.16 | $47.16 | 499,679 |
| 2019-03-01 | $44.13 | $48.50 | $44.13 | $47.84 | $47.84 | 976,610 |
| 2019-02-28 | $44.86 | $45.29 | $43.43 | $43.98 | $43.98 | 319,121 |
| 2019-02-27 | $44.14 | $46.11 | $43.66 | $45.10 | $45.10 | 446,687 |
| 2019-02-26 | $45.37 | $45.37 | $43.79 | $44.13 | $44.13 | 359,770 |
| 2019-02-25 | $45.59 | $46.11 | $44.66 | $45.45 | $45.45 | 288,233 |
| 2019-02-22 | $43.56 | $45.37 | $43.25 | $45.00 | $45.00 | 397,986 |
| 2019-02-21 | $43.92 | $44.14 | $43.17 | $43.44 | $43.44 | 212,488 |
| 2019-02-20 | $44.59 | $45.12 | $43.86 | $44.18 | $44.18 | 382,000 |
| 2019-02-19 | $45.28 | $45.68 | $43.89 | $44.25 | $44.25 | 381,870 |
| 2019-02-15 | $44.33 | $45.46 | $43.22 | $45.38 | $45.38 | 484,292 |
| 2019-02-14 | $44.32 | $45.00 | $42.98 | $43.90 | $43.90 | 334,754 |
| 2019-02-13 | $44.23 | $44.49 | $43.52 | $44.27 | $44.27 | 276,202 |
| 2019-02-12 | $43.71 | $44.73 | $43.08 | $43.85 | $43.85 | 298,696 |
| 2019-02-11 | $43.21 | $43.76 | $42.07 | $43.15 | $43.15 | 298,958 |
| 2019-02-08 | $41.68 | $44.13 | $41.10 | $42.92 | $42.92 | 421,555 |
| 2019-02-07 | $41.64 | $42.51 | $41.11 | $41.57 | $41.57 | 579,626 |
| 2019-02-06 | $42.67 | $42.86 | $41.60 | $42.17 | $42.17 | 149,792 |
| 2019-02-05 | $43.07 | $43.41 | $41.70 | $42.69 | $42.69 | 420,536 |
| 2019-02-04 | $42.40 | $43.11 | $40.71 | $42.51 | $42.51 | 463,395 |
| 2019-02-01 | $38.78 | $42.37 | $37.58 | $41.64 | $41.64 | 591,658 |
| 2019-01-31 | $38.19 | $39.39 | $37.09 | $38.09 | $38.09 | 455,568 |
| 2019-01-30 | $35.00 | $39.71 | $35.00 | $38.30 | $38.30 | 902,385 |
| 2019-01-29 | $35.23 | $35.53 | $34.30 | $34.69 | $34.69 | 984,474 |
| 2019-01-28 | $35.36 | $36.11 | $34.59 | $35.08 | $35.08 | 367,567 |
| 2019-01-25 | $34.91 | $36.11 | $34.07 | $35.84 | $35.84 | 202,914 |
| 2019-01-24 | $35.09 | $35.67 | $34.37 | $34.52 | $34.52 | 154,470 |
| 2019-01-23 | $35.85 | $37.04 | $34.72 | $35.17 | $35.17 | 181,158 |
| 2019-01-22 | $36.52 | $36.93 | $35.46 | $35.85 | $35.85 | 525,587 |
| 2019-01-18 | $37.59 | $38.18 | $36.32 | $36.85 | $36.85 | 312,316 |
| 2019-01-17 | $35.44 | $38.30 | $35.00 | $37.56 | $37.56 | 479,475 |
| 2019-01-16 | $34.90 | $36.05 | $34.75 | $35.52 | $35.52 | 426,741 |
| 2019-01-15 | $35.52 | $36.73 | $34.61 | $34.95 | $34.95 | 598,509 |
| 2019-01-14 | $36.76 | $37.20 | $35.42 | $35.43 | $35.43 | 275,142 |
| 2019-01-11 | $37.74 | $38.17 | $36.87 | $37.11 | $37.11 | 284,843 |
| 2019-01-10 | $37.50 | $37.97 | $37.00 | $37.76 | $37.76 | 336,451 |
| 2019-01-09 | $37.80 | $38.37 | $37.32 | $37.82 | $37.82 | 327,766 |
| 2019-01-08 | $38.07 | $38.23 | $36.37 | $37.79 | $37.79 | 342,136 |
| 2019-01-07 | $37.35 | $38.00 | $36.00 | $37.64 | $37.64 | 534,989 |
| 2019-01-04 | $35.40 | $36.93 | $34.66 | $36.86 | $36.86 | 289,122 |
| 2019-01-03 | $36.65 | $36.85 | $34.14 | $34.73 | $34.73 | 367,330 |
| 2019-01-02 | $36.24 | $37.00 | $35.41 | $36.69 | $36.69 | 454,415 |
| 2018-12-31 | $35.10 | $37.00 | $34.75 | $36.98 | $36.98 | 393,779 |
| 2018-12-28 | $34.44 | $36.15 | $33.47 | $34.67 | $34.67 | 634,364 |
| 2018-12-27 | $33.50 | $34.88 | $32.91 | $34.21 | $34.21 | 530,274 |
| 2018-12-26 | $30.95 | $34.41 | $30.95 | $34.29 | $34.29 | 452,448 |
| 2018-12-24 | $29.17 | $31.60 | $29.17 | $30.81 | $30.81 | 206,012 |
| 2018-12-21 | $32.06 | $32.18 | $29.35 | $29.75 | $29.75 | 1,308,651 |
| 2018-12-20 | $33.43 | $33.86 | $30.75 | $32.20 | $32.20 | 607,558 |
| 2018-12-19 | $36.60 | $37.30 | $33.45 | $33.81 | $33.81 | 880,863 |
| 2018-12-18 | $37.27 | $37.71 | $35.90 | $36.50 | $36.50 | 626,480 |
| 2018-12-17 | $37.15 | $38.04 | $35.77 | $37.27 | $37.27 | 594,783 |
| 2018-12-14 | $36.16 | $38.57 | $36.01 | $37.67 | $37.67 | 389,073 |
| 2018-12-13 | $37.87 | $38.08 | $35.52 | $36.49 | $36.49 | 2,051,287 |
| 2018-12-12 | $37.16 | $38.22 | $36.55 | $37.67 | $37.67 | 269,222 |
| 2018-12-11 | $39.67 | $39.97 | $36.05 | $36.61 | $36.61 | 485,754 |
| 2018-12-10 | $40.61 | $42.41 | $39.29 | $40.46 | $40.46 | 718,138 |
| 2018-12-07 | $42.47 | $43.33 | $40.13 | $40.67 | $40.67 | 428,099 |
| 2018-12-06 | $40.56 | $43.07 | $39.86 | $42.90 | $42.90 | 570,649 |
| 2018-12-04 | $42.75 | $42.89 | $41.00 | $41.17 | $41.17 | 567,894 |
| 2018-12-03 | $36.15 | $42.72 | $36.15 | $42.62 | $42.62 | 1,867,190 |
| 2018-11-30 | $31.73 | $34.20 | $31.73 | $33.99 | $33.99 | 490,249 |
| 2018-11-29 | $31.15 | $31.71 | $29.94 | $31.58 | $31.58 | 496,195 |
| 2018-11-28 | $30.38 | $31.26 | $30.18 | $31.25 | $31.25 | 428,625 |
| 2018-11-27 | $32.03 | $32.28 | $29.43 | $30.15 | $30.15 | 464,349 |
| 2018-11-26 | $33.11 | $34.03 | $32.40 | $32.66 | $32.66 | 223,048 |
| 2018-11-23 | $33.56 | $33.75 | $32.36 | $32.57 | $32.57 | 114,366 |
| 2018-11-21 | $32.41 | $34.05 | $31.55 | $33.84 | $33.84 | 221,277 |
| 2018-11-20 | $32.07 | $34.13 | $30.95 | $32.42 | $32.42 | 266,578 |
| 2018-11-19 | $34.78 | $34.78 | $32.60 | $32.76 | $32.76 | 304,295 |
| 2018-11-16 | $33.92 | $35.18 | $33.59 | $34.92 | $34.92 | 247,514 |
| 2018-11-15 | $33.25 | $34.88 | $30.98 | $34.25 | $34.25 | 464,563 |
| 2018-11-14 | $37.28 | $37.28 | $33.59 | $33.68 | $33.68 | 303,997 |
| 2018-11-13 | $36.49 | $37.41 | $36.11 | $36.90 | $36.90 | 219,884 |
| 2018-11-12 | $38.78 | $38.78 | $36.31 | $36.45 | $36.45 | 182,462 |
| 2018-11-09 | $40.96 | $41.29 | $38.82 | $38.92 | $38.92 | 201,504 |
| 2018-11-08 | $41.27 | $41.90 | $40.78 | $41.20 | $41.20 | 247,720 |
| 2018-11-07 | $39.73 | $41.60 | $39.25 | $41.49 | $41.49 | 411,958 |
| 2018-11-06 | $39.29 | $39.54 | $38.41 | $39.23 | $39.23 | 284,470 |
| 2018-11-05 | $40.30 | $40.74 | $38.53 | $39.17 | $39.17 | 221,708 |
| 2018-11-02 | $40.26 | $40.57 | $38.88 | $39.91 | $39.91 | 287,855 |
| 2018-11-01 | $36.20 | $40.06 | $35.73 | $40.01 | $40.01 | 474,806 |
| 2018-10-31 | $35.56 | $37.10 | $35.10 | $36.05 | $36.05 | 482,902 |
| 2018-10-30 | $34.81 | $35.95 | $34.39 | $34.92 | $34.92 | 415,573 |
| 2018-10-29 | $35.62 | $36.29 | $34.50 | $35.00 | $35.00 | 441,366 |
| 2018-10-26 | $34.84 | $37.02 | $34.41 | $35.37 | $35.37 | 301,716 |
| 2018-10-25 | $33.52 | $36.25 | $33.25 | $35.36 | $35.36 | 372,115 |
| 2018-10-24 | $35.26 | $35.68 | $33.06 | $33.25 | $33.25 | 541,048 |
| 2018-10-23 | $35.58 | $36.16 | $34.62 | $34.90 | $34.90 | 234,904 |
| 2018-10-22 | $35.16 | $36.49 | $34.55 | $36.23 | $36.23 | 202,673 |
| 2018-10-19 | $35.74 | $36.30 | $34.78 | $34.98 | $34.98 | 532,610 |
| 2018-10-18 | $36.00 | $36.30 | $35.39 | $35.74 | $35.74 | 264,454 |
| 2018-10-17 | $35.88 | $36.44 | $35.49 | $36.05 | $36.05 | 184,940 |
| 2018-10-16 | $36.67 | $37.24 | $35.26 | $35.86 | $35.86 | 497,788 |
| 2018-10-15 | $37.12 | $37.82 | $36.27 | $36.53 | $36.53 | 291,358 |
| 2018-10-12 | $36.77 | $37.97 | $36.32 | $37.17 | $37.17 | 569,541 |
| 2018-10-11 | $35.04 | $36.47 | $34.25 | $36.05 | $36.05 | 503,267 |
| 2018-10-10 | $35.69 | $36.20 | $34.64 | $35.00 | $35.00 | 272,455 |
| 2018-10-09 | $35.98 | $37.88 | $35.39 | $35.85 | $35.85 | 205,304 |
| 2018-10-08 | $36.16 | $37.09 | $35.74 | $36.26 | $36.26 | 266,612 |
| 2018-10-05 | $36.22 | $37.01 | $34.60 | $36.40 | $36.40 | 229,152 |
| 2018-10-04 | $38.95 | $38.95 | $36.04 | $36.26 | $36.26 | 310,263 |
| 2018-10-03 | $37.31 | $39.57 | $36.91 | $39.27 | $39.27 | 162,237 |
| 2018-10-02 | $37.46 | $38.18 | $36.57 | $37.56 | $37.56 | 185,603 |
| 2018-10-01 | $37.81 | $38.69 | $37.02 | $37.23 | $37.23 | 117,313 |
| 2018-09-28 | $37.68 | $38.30 | $37.02 | $37.55 | $37.55 | 210,939 |
| 2018-09-27 | $37.81 | $37.98 | $36.63 | $37.82 | $37.82 | 188,921 |
| 2018-09-26 | $37.50 | $38.73 | $36.91 | $37.69 | $37.69 | 345,790 |
| 2018-09-25 | $36.52 | $37.57 | $35.72 | $37.47 | $37.47 | 238,460 |
| 2018-09-24 | $37.71 | $37.72 | $35.91 | $36.33 | $36.33 | 215,386 |
| 2018-09-21 | $39.05 | $39.94 | $37.58 | $37.67 | $37.67 | 866,669 |
| 2018-09-20 | $37.54 | $38.99 | $36.92 | $38.95 | $38.95 | 263,596 |
| 2018-09-19 | $36.79 | $37.30 | $36.25 | $37.25 | $37.25 | 191,246 |
| 2018-09-18 | $35.92 | $36.95 | $35.60 | $36.91 | $36.91 | 160,057 |
| 2018-09-17 | $36.61 | $36.98 | $35.59 | $35.86 | $35.86 | 274,086 |
| 2018-09-14 | $37.36 | $37.66 | $36.58 | $36.78 | $36.78 | 289,829 |
| 2018-09-13 | $38.73 | $38.82 | $37.07 | $37.37 | $37.37 | 276,575 |
| 2018-09-12 | $38.54 | $38.74 | $36.02 | $38.56 | $38.56 | 348,668 |
| 2018-09-11 | $35.91 | $36.46 | $35.32 | $36.24 | $36.24 | 378,858 |
| 2018-09-10 | $35.66 | $35.87 | $34.82 | $35.79 | $35.79 | 135,423 |
| 2018-09-07 | $35.21 | $36.29 | $34.75 | $35.50 | $35.50 | 145,911 |
| 2018-09-06 | $37.18 | $37.31 | $35.00 | $35.44 | $35.44 | 262,200 |
| 2018-09-05 | $36.93 | $37.33 | $35.36 | $37.06 | $37.06 | 219,277 |
| 2018-09-04 | $37.94 | $38.39 | $36.58 | $37.06 | $37.06 | 220,174 |
| 2018-08-31 | $37.77 | $38.02 | $36.30 | $37.86 | $37.86 | 280,723 |
| 2018-08-30 | $36.90 | $38.37 | $36.67 | $37.88 | $37.88 | 230,692 |
| 2018-08-29 | $37.72 | $38.23 | $36.56 | $36.92 | $36.92 | 186,605 |
| 2018-08-28 | $35.83 | $37.85 | $35.48 | $37.82 | $37.82 | 358,275 |
| 2018-08-27 | $35.77 | $36.37 | $35.56 | $35.91 | $35.91 | 279,047 |
| 2018-08-24 | $35.90 | $36.26 | $35.30 | $35.62 | $35.62 | 213,720 |
| 2018-08-23 | $36.00 | $36.45 | $35.39 | $35.81 | $35.81 | 326,480 |
| 2018-08-22 | $34.64 | $35.95 | $34.40 | $35.62 | $35.62 | 216,883 |
| 2018-08-21 | $33.88 | $34.80 | $33.76 | $34.72 | $34.72 | 104,877 |
| 2018-08-20 | $34.78 | $35.42 | $33.42 | $33.84 | $33.84 | 185,930 |
| 2018-08-17 | $34.92 | $35.62 | $34.60 | $34.86 | $34.86 | 145,343 |
| 2018-08-16 | $33.67 | $35.36 | $33.24 | $35.10 | $35.10 | 268,328 |
| 2018-08-15 | $32.72 | $33.59 | $31.36 | $33.13 | $33.13 | 290,883 |
| 2018-08-14 | $33.79 | $34.61 | $32.26 | $32.79 | $32.79 | 157,250 |
| 2018-08-13 | $33.57 | $33.90 | $32.76 | $33.51 | $33.51 | 192,577 |
| 2018-08-10 | $34.01 | $34.93 | $33.50 | $33.64 | $33.64 | 125,197 |
| 2018-08-09 | $35.01 | $35.15 | $34.19 | $34.29 | $34.29 | 129,122 |
| 2018-08-08 | $35.00 | $35.04 | $34.07 | $34.88 | $34.88 | 133,500 |
| 2018-08-07 | $35.44 | $36.33 | $34.17 | $34.87 | $34.87 | 228,168 |
| 2018-08-06 | $34.91 | $35.83 | $34.35 | $35.63 | $35.63 | 176,673 |
| 2018-08-03 | $34.95 | $35.50 | $34.72 | $35.01 | $35.01 | 303,126 |
| 2018-08-02 | $35.39 | $35.82 | $33.80 | $35.03 | $35.03 | 143,238 |
| 2018-08-01 | $34.49 | $35.64 | $34.12 | $35.45 | $35.45 | 351,424 |
| 2018-07-31 | $33.27 | $36.10 | $33.18 | $34.52 | $34.52 | 436,033 |
| 2018-07-30 | $33.82 | $34.10 | $33.15 | $33.32 | $33.32 | 250,047 |
| 2018-07-27 | $34.87 | $34.87 | $33.16 | $33.87 | $33.87 | 301,642 |
| 2018-07-26 | $35.58 | $36.17 | $34.44 | $34.85 | $34.85 | 286,773 |
| 2018-07-25 | $36.46 | $36.46 | $35.10 | $35.60 | $35.60 | 221,804 |
| 2018-07-24 | $36.42 | $37.10 | $36.03 | $36.11 | $36.11 | 283,625 |
| 2018-07-23 | $36.70 | $36.88 | $36.25 | $36.27 | $36.27 | 248,869 |
| 2018-07-20 | $36.50 | $37.75 | $36.41 | $36.88 | $36.88 | 220,976 |
| 2018-07-19 | $36.97 | $37.64 | $36.40 | $36.42 | $36.42 | 218,953 |
| 2018-07-18 | $36.86 | $37.24 | $35.47 | $36.98 | $36.98 | 314,525 |
| 2018-07-17 | $37.38 | $37.63 | $36.20 | $36.67 | $36.67 | 403,465 |
| 2018-07-16 | $41.52 | $41.87 | $37.36 | $37.37 | $37.37 | 418,697 |
| 2018-07-13 | $41.44 | $42.96 | $41.42 | $41.80 | $41.80 | 212,171 |
| 2018-07-12 | $41.95 | $42.04 | $40.70 | $41.65 | $41.65 | 327,822 |
| 2018-07-11 | $40.92 | $41.39 | $39.80 | $40.84 | $40.84 | 392,476 |
| 2018-07-10 | $42.12 | $42.72 | $40.80 | $41.15 | $41.15 | 277,079 |
| 2018-07-09 | $43.30 | $43.75 | $41.20 | $42.04 | $42.04 | 344,783 |
| 2018-07-06 | $41.67 | $43.35 | $41.67 | $43.00 | $43.00 | 459,053 |
| 2018-07-05 | $41.70 | $42.00 | $40.48 | $41.39 | $41.39 | 305,589 |
| 2018-07-03 | $41.41 | $42.07 | $41.38 | $41.91 | $41.91 | 389,410 |
| 2018-07-02 | $39.10 | $41.25 | $38.75 | $41.23 | $41.23 | 246,645 |
| 2018-06-29 | $38.44 | $39.84 | $37.27 | $39.52 | $39.52 | 553,654 |
| 2018-06-28 | $37.87 | $38.68 | $37.75 | $38.04 | $38.04 | 487,734 |
| 2018-06-27 | $40.08 | $40.08 | $37.98 | $38.02 | $38.02 | 357,841 |
| 2018-06-26 | $39.65 | $40.35 | $39.47 | $39.94 | $39.94 | 439,600 |
| 2018-06-25 | $40.00 | $40.30 | $39.02 | $39.61 | $39.61 | 638,833 |
| 2018-06-22 | $40.32 | $40.94 | $39.44 | $40.38 | $40.38 | 819,579 |
| 2018-06-21 | $41.61 | $41.99 | $39.26 | $40.15 | $40.15 | 405,020 |
| 2018-06-20 | $42.50 | $42.91 | $40.89 | $41.34 | $41.34 | 551,951 |
| 2018-06-19 | $42.08 | $44.28 | $42.00 | $42.29 | $42.29 | 686,104 |
| 2018-06-18 | $40.47 | $42.70 | $39.55 | $41.64 | $41.64 | 416,313 |
| 2018-06-15 | $39.60 | $41.58 | $39.23 | $40.87 | $40.87 | 3,212,438 |
| 2018-06-14 | $38.58 | $39.69 | $38.10 | $39.65 | $39.65 | 349,397 |
| 2018-06-13 | $37.35 | $39.18 | $37.10 | $38.58 | $38.58 | 401,964 |
| 2018-06-12 | $36.73 | $38.98 | $36.50 | $37.52 | $37.52 | 451,952 |
| 2018-06-11 | $35.66 | $36.70 | $34.63 | $36.11 | $36.11 | 391,908 |
| 2018-06-08 | $34.36 | $36.06 | $34.03 | $35.67 | $35.67 | 317,814 |
| 2018-06-07 | $35.95 | $36.05 | $33.97 | $34.10 | $34.10 | 256,929 |
| 2018-06-06 | $35.86 | $36.14 | $35.59 | $35.85 | $35.85 | 274,136 |
| 2018-06-05 | $34.61 | $36.07 | $34.61 | $35.83 | $35.83 | 492,093 |
| 2018-06-04 | $35.00 | $35.25 | $34.12 | $34.40 | $34.40 | 399,474 |
| 2018-06-01 | $35.13 | $35.19 | $34.80 | $35.03 | $35.03 | 360,370 |
| 2018-05-31 | $35.00 | $35.08 | $34.39 | $35.00 | $35.00 | 325,433 |
| 2018-05-30 | $34.56 | $35.00 | $34.20 | $34.94 | $34.94 | 311,305 |
| 2018-05-29 | $34.21 | $34.75 | $33.12 | $34.39 | $34.39 | 287,980 |
| 2018-05-25 | $34.48 | $34.69 | $33.78 | $34.50 | $34.50 | 302,862 |
| 2018-05-24 | $33.44 | $34.80 | $33.01 | $34.54 | $34.54 | 391,153 |
| 2018-05-23 | $33.22 | $33.91 | $33.02 | $33.47 | $33.47 | 305,127 |
| 2018-05-22 | $32.45 | $33.72 | $32.45 | $33.21 | $33.21 | 319,400 |
| 2018-05-21 | $31.50 | $33.00 | $31.50 | $32.45 | $32.45 | 455,960 |
| 2018-05-18 | $30.38 | $31.66 | $29.99 | $31.25 | $31.25 | 382,670 |
| 2018-05-17 | $29.88 | $30.74 | $29.41 | $30.29 | $30.29 | 312,372 |
| 2018-05-16 | $29.72 | $30.48 | $29.05 | $29.95 | $29.95 | 453,190 |
| 2018-05-15 | $28.54 | $29.86 | $28.19 | $29.77 | $29.77 | 335,806 |
| 2018-05-14 | $27.33 | $28.72 | $26.96 | $28.68 | $28.68 | 273,503 |
| 2018-05-11 | $26.70 | $27.37 | $26.60 | $27.19 | $27.19 | 189,881 |
| 2018-05-10 | $27.48 | $27.67 | $26.40 | $26.51 | $26.51 | 272,721 |
| 2018-05-09 | $27.31 | $27.55 | $26.74 | $27.23 | $27.23 | 245,740 |
| 2018-05-08 | $27.39 | $27.83 | $26.91 | $27.17 | $27.17 | 192,388 |
| 2018-05-07 | $28.00 | $28.37 | $27.14 | $27.47 | $27.47 | 200,857 |
| 2018-05-04 | $27.80 | $28.05 | $27.50 | $27.90 | $27.90 | 977,796 |
| 2018-05-03 | $28.86 | $29.28 | $27.59 | $28.00 | $28.00 | 271,889 |
| 2018-05-02 | $28.59 | $29.65 | $28.57 | $28.98 | $28.98 | 254,182 |
| 2018-05-01 | $29.09 | $29.51 | $28.50 | $28.76 | $28.76 | 352,915 |
| 2018-04-30 | $28.94 | $29.78 | $28.52 | $29.16 | $29.16 | 569,008 |
| 2018-04-27 | $27.37 | $29.17 | $27.17 | $28.93 | $28.93 | 367,953 |
| 2018-04-26 | $27.14 | $27.35 | $26.56 | $27.19 | $27.19 | 368,923 |
| 2018-04-25 | $26.37 | $27.37 | $25.60 | $27.10 | $27.10 | 256,932 |
| 2018-04-24 | $28.47 | $28.89 | $26.30 | $26.43 | $26.43 | 512,344 |
| 2018-04-23 | $27.56 | $28.99 | $26.83 | $28.50 | $28.50 | 396,635 |
| 2018-04-20 | $27.18 | $27.48 | $26.59 | $27.18 | $27.18 | 246,216 |
| 2018-04-19 | $27.53 | $28.28 | $26.99 | $27.27 | $27.27 | 280,615 |
| 2018-04-18 | $26.41 | $28.30 | $26.05 | $27.60 | $27.60 | 385,926 |
| 2018-04-17 | $26.61 | $27.04 | $26.25 | $26.35 | $26.35 | 331,068 |
| 2018-04-16 | $26.97 | $27.00 | $25.99 | $26.50 | $26.50 | 275,440 |
| 2018-04-13 | $27.45 | $27.80 | $25.64 | $26.62 | $26.62 | 568,874 |
| 2018-04-12 | $25.48 | $27.83 | $25.42 | $27.43 | $27.43 | 546,235 |
| 2018-04-11 | $25.42 | $25.77 | $24.92 | $25.30 | $25.30 | 614,539 |
| 2018-04-10 | $24.48 | $25.81 | $23.80 | $25.70 | $25.70 | 611,167 |
| 2018-04-09 | $24.24 | $24.87 | $23.21 | $24.34 | $24.34 | 945,127 |
| 2018-04-06 | $24.35 | $24.54 | $23.49 | $23.62 | $23.62 | 411,287 |
| 2018-04-05 | $23.95 | $24.88 | $23.53 | $24.50 | $24.50 | 957,060 |
| 2018-04-04 | $24.74 | $25.50 | $24.00 | $25.15 | $25.15 | 648,332 |
| 2018-04-03 | $24.66 | $25.79 | $24.15 | $25.10 | $25.10 | 765,780 |
| 2018-04-02 | $25.54 | $25.83 | $23.91 | $24.53 | $24.53 | 847,056 |
| 2018-03-29 | $24.31 | $26.68 | $23.21 | $25.76 | $25.76 | 954,633 |
| 2018-03-28 | $22.38 | $24.66 | $21.86 | $24.33 | $24.33 | 1,148,022 |
| 2018-03-27 | $23.39 | $24.94 | $21.60 | $22.49 | $22.49 | 2,837,226 |
| 2018-03-26 | $18.68 | $23.90 | $16.50 | $22.96 | $22.96 | 12,376,323 |
| 2018-03-23 | $27.21 | $27.29 | $24.67 | $24.76 | $24.76 | 649,715 |
| 2018-03-22 | $28.20 | $28.49 | $26.99 | $27.21 | $27.21 | 579,343 |
| 2018-03-21 | $28.71 | $29.56 | $27.94 | $28.60 | $28.60 | 508,132 |
| 2018-03-20 | $27.79 | $29.41 | $27.05 | $28.86 | $28.86 | 459,909 |
| 2018-03-19 | $27.30 | $28.15 | $25.18 | $27.84 | $27.84 | 656,926 |
| 2018-03-16 | $27.28 | $28.95 | $27.02 | $27.22 | $27.22 | 3,609,437 |
| 2018-03-15 | $28.72 | $28.84 | $26.72 | $27.25 | $27.25 | 838,318 |
| 2018-03-14 | $29.20 | $29.72 | $28.12 | $28.53 | $28.53 | 487,534 |
| 2018-03-13 | $30.32 | $31.39 | $28.69 | $28.93 | $28.93 | 913,743 |
| 2018-03-12 | $30.43 | $30.98 | $29.58 | $30.32 | $30.32 | 539,230 |
| 2018-03-09 | $29.71 | $30.82 | $29.36 | $30.50 | $30.50 | 371,783 |
| 2018-03-08 | $30.57 | $31.01 | $29.30 | $29.49 | $29.49 | 324,180 |
| 2018-03-07 | $30.41 | $32.85 | $30.00 | $30.25 | $30.25 | 672,447 |
| 2018-03-06 | $33.20 | $34.34 | $29.70 | $30.69 | $30.69 | 910,335 |
| 2018-03-05 | $33.69 | $34.00 | $32.80 | $33.21 | $33.21 | 633,453 |
| 2018-03-02 | $32.31 | $34.40 | $32.06 | $33.98 | $33.98 | 559,498 |
| 2018-03-01 | $34.00 | $34.12 | $31.98 | $32.41 | $32.41 | 449,764 |
| 2018-02-28 | $34.22 | $34.49 | $33.13 | $33.89 | $33.89 | 507,504 |
| 2018-02-27 | $33.72 | $34.62 | $32.87 | $34.29 | $34.29 | 391,612 |
| 2018-02-26 | $33.35 | $34.35 | $33.19 | $33.67 | $33.67 | 451,038 |
| 2018-02-23 | $30.94 | $33.82 | $30.53 | $33.10 | $33.10 | 437,036 |
| 2018-02-22 | $29.36 | $32.00 | $29.36 | $31.06 | $31.06 | 665,881 |
| 2018-02-21 | $29.60 | $30.28 | $28.89 | $28.94 | $28.94 | 218,867 |
| 2018-02-20 | $29.47 | $30.15 | $29.16 | $29.58 | $29.58 | 249,582 |
| 2018-02-16 | $29.22 | $29.92 | $28.93 | $29.61 | $29.61 | 284,745 |
| 2018-02-15 | $30.00 | $30.00 | $29.02 | $29.19 | $29.19 | 146,978 |
| 2018-02-14 | $30.77 | $31.50 | $29.79 | $29.90 | $29.90 | 225,088 |
| 2018-02-13 | $30.25 | $31.48 | $29.77 | $31.17 | $31.17 | 175,981 |
| 2018-02-12 | $29.96 | $31.24 | $29.31 | $30.55 | $30.55 | 342,771 |
| 2018-02-09 | $30.72 | $30.89 | $27.51 | $29.71 | $29.71 | 419,481 |
| 2018-02-08 | $32.64 | $32.91 | $30.29 | $30.40 | $30.40 | 225,705 |
| 2018-02-07 | $32.57 | $33.45 | $32.50 | $32.54 | $32.54 | 227,410 |
| 2018-02-06 | $31.86 | $32.77 | $30.46 | $32.49 | $32.49 | 666,808 |
| 2018-02-05 | $31.91 | $33.50 | $31.79 | $32.41 | $32.41 | 579,057 |
| 2018-02-02 | $32.51 | $33.41 | $31.74 | $32.06 | $32.06 | 269,303 |
| 2018-02-01 | $34.25 | $34.68 | $31.91 | $32.70 | $32.70 | 422,346 |
| 2018-01-31 | $33.10 | $34.65 | $31.85 | $34.56 | $34.56 | 963,482 |
| 2018-01-30 | $32.69 | $32.99 | $32.00 | $32.92 | $32.92 | 363,517 |
| 2018-01-29 | $32.71 | $33.14 | $32.09 | $33.10 | $33.10 | 425,418 |
| 2018-01-26 | $32.56 | $32.84 | $30.75 | $32.75 | $32.75 | 313,355 |
| 2018-01-25 | $31.65 | $33.01 | $30.62 | $32.30 | $32.30 | 285,466 |
| 2018-01-24 | $33.15 | $33.59 | $30.46 | $31.37 | $31.37 | 338,019 |
| 2018-01-23 | $32.00 | $33.25 | $31.71 | $33.15 | $33.15 | 847,158 |
| 2018-01-22 | $31.24 | $32.85 | $31.24 | $32.06 | $32.06 | 1,250,146 |
| 2018-01-19 | $28.94 | $31.25 | $28.64 | $31.24 | $31.24 | 776,747 |
| 2018-01-18 | $26.00 | $29.46 | $26.00 | $28.97 | $28.97 | 442,538 |
| 2018-01-17 | $26.42 | $27.24 | $25.64 | $26.93 | $26.93 | 341,904 |
| 2018-01-16 | $26.05 | $27.25 | $26.03 | $26.57 | $26.57 | 275,217 |
| 2018-01-12 | $26.23 | $26.95 | $25.42 | $26.44 | $26.44 | 195,387 |
| 2018-01-11 | $27.29 | $27.29 | $25.71 | $26.13 | $26.13 | 435,016 |
| 2018-01-10 | $29.98 | $29.98 | $26.81 | $27.09 | $27.09 | 474,404 |
| 2018-01-09 | $30.00 | $30.65 | $29.79 | $30.07 | $30.07 | 431,113 |
| 2018-01-08 | $29.76 | $30.25 | $29.18 | $29.91 | $29.91 | 249,731 |
| 2018-01-05 | $28.95 | $30.28 | $28.51 | $29.96 | $29.96 | 576,617 |
| 2018-01-04 | $28.45 | $29.19 | $27.94 | $28.85 | $28.85 | 352,372 |
| 2018-01-03 | $28.21 | $28.93 | $28.21 | $28.42 | $28.42 | 289,788 |
| 2018-01-02 | $27.27 | $28.19 | $27.11 | $28.09 | $28.09 | 193,622 |
| 2017-12-29 | $27.23 | $27.27 | $26.82 | $26.98 | $26.98 | 154,759 |
| 2017-12-28 | $27.05 | $27.23 | $26.57 | $27.01 | $27.01 | 152,397 |
| 2017-12-27 | $27.62 | $27.73 | $26.85 | $26.95 | $26.95 | 132,033 |
| 2017-12-26 | $27.77 | $28.07 | $27.31 | $27.51 | $27.51 | 244,893 |
| 2017-12-22 | $27.16 | $28.25 | $26.61 | $28.10 | $28.10 | 361,698 |
| 2017-12-21 | $26.64 | $28.19 | $26.14 | $27.21 | $27.21 | 668,860 |
| 2017-12-20 | $25.45 | $27.12 | $25.17 | $26.85 | $26.85 | 379,289 |
| 2017-12-19 | $23.89 | $25.34 | $23.41 | $25.21 | $25.21 | 292,036 |
| 2017-12-18 | $22.92 | $23.88 | $22.35 | $23.67 | $23.67 | 218,476 |
| 2017-12-15 | $22.07 | $22.67 | $21.69 | $22.28 | $22.28 | 393,764 |
| 2017-12-14 | $23.17 | $23.62 | $21.56 | $21.93 | $21.93 | 249,187 |
| 2017-12-13 | $21.75 | $23.43 | $21.64 | $23.24 | $23.24 | 482,220 |
| 2017-12-12 | $21.82 | $22.41 | $21.29 | $21.77 | $21.77 | 215,816 |
| 2017-12-11 | $21.20 | $21.84 | $20.90 | $21.70 | $21.70 | 253,108 |
| 2017-12-08 | $20.93 | $21.60 | $20.14 | $21.01 | $21.01 | 1,191,120 |
| 2017-12-07 | $20.53 | $21.09 | $20.00 | $20.79 | $20.79 | 391,485 |
| 2017-12-06 | $21.01 | $21.23 | $18.95 | $20.44 | $20.44 | 378,844 |
| 2017-12-05 | $21.18 | $21.99 | $20.75 | $21.10 | $21.10 | 532,300 |
| 2017-12-04 | $22.62 | $23.15 | $20.82 | $21.18 | $21.18 | 598,373 |
| 2017-12-01 | $23.12 | $23.24 | $20.63 | $22.58 | $22.58 | 579,393 |
| 2017-11-30 | $25.32 | $25.71 | $23.13 | $23.13 | $23.13 | 574,656 |
| 2017-11-29 | $25.35 | $25.95 | $24.87 | $25.26 | $25.26 | 636,064 |
| 2017-11-28 | $25.88 | $26.02 | $24.69 | $25.35 | $25.35 | 293,972 |
| 2017-11-27 | $25.95 | $26.38 | $25.43 | $25.95 | $25.95 | 342,884 |
| 2017-11-24 | $25.60 | $26.58 | $25.15 | $25.98 | $25.98 | 167,034 |
| 2017-11-22 | $25.23 | $25.82 | $25.00 | $25.51 | $25.51 | 137,711 |
| 2017-11-21 | $25.11 | $25.87 | $24.68 | $25.15 | $25.15 | 278,539 |
| 2017-11-20 | $25.52 | $26.64 | $25.01 | $25.08 | $25.08 | 167,771 |
| 2017-11-17 | $25.33 | $25.84 | $24.92 | $25.61 | $25.61 | 169,946 |
| 2017-11-16 | $24.20 | $25.60 | $23.51 | $25.36 | $25.36 | 386,321 |
| 2017-11-15 | $24.27 | $25.13 | $23.20 | $23.94 | $23.94 | 299,769 |
| 2017-11-14 | $25.41 | $25.41 | $24.01 | $24.39 | $24.39 | 326,430 |
| 2017-11-13 | $26.56 | $26.74 | $25.10 | $25.39 | $25.39 | 341,511 |
| 2017-11-10 | $26.39 | $26.72 | $25.56 | $26.47 | $26.47 | 562,608 |
| 2017-11-09 | $27.57 | $27.70 | $25.92 | $26.25 | $26.25 | 380,745 |
| 2017-11-08 | $28.96 | $29.31 | $26.47 | $27.70 | $27.70 | 246,959 |
| 2017-11-07 | $29.64 | $30.19 | $28.72 | $29.05 | $29.05 | 337,290 |
| 2017-11-06 | $29.58 | $30.27 | $28.60 | $29.65 | $29.65 | 314,077 |
| 2017-11-03 | $28.87 | $29.76 | $28.64 | $29.44 | $29.44 | 333,313 |
| 2017-11-02 | $29.36 | $29.70 | $28.74 | $28.93 | $28.93 | 98,312 |
| 2017-11-01 | $30.33 | $30.33 | $28.45 | $29.36 | $29.36 | 356,094 |
| 2017-10-31 | $30.51 | $30.51 | $28.38 | $30.06 | $30.06 | 871,006 |
| 2017-10-30 | $31.96 | $32.38 | $30.36 | $30.77 | $30.77 | 93,872 |
| 2017-10-27 | $30.11 | $32.35 | $30.03 | $32.08 | $32.08 | 127,788 |
| 2017-10-26 | $29.90 | $30.37 | $28.91 | $30.16 | $30.16 | 94,878 |
| 2017-10-25 | $30.29 | $30.68 | $29.91 | $30.08 | $30.08 | 120,653 |
| 2017-10-24 | $30.76 | $31.04 | $29.67 | $30.25 | $30.25 | 297,714 |
| 2017-10-23 | $31.55 | $31.55 | $30.32 | $31.16 | $31.16 | 124,677 |
| 2017-10-20 | $32.69 | $32.70 | $31.55 | $31.67 | $31.67 | 79,404 |
| 2017-10-19 | $32.16 | $32.76 | $32.00 | $32.72 | $32.72 | 66,192 |
| 2017-10-18 | $32.25 | $32.53 | $31.81 | $32.41 | $32.41 | 50,873 |
| 2017-10-17 | $31.77 | $32.07 | $31.42 | $32.07 | $32.07 | 120,644 |
| 2017-10-16 | $31.83 | $31.83 | $31.09 | $31.55 | $31.55 | 75,097 |
| 2017-10-13 | $32.61 | $32.61 | $31.30 | $31.70 | $31.70 | 84,515 |
| 2017-10-12 | $34.03 | $34.03 | $32.06 | $32.56 | $32.56 | 91,721 |
| 2017-10-11 | $33.16 | $33.96 | $33.06 | $33.90 | $33.90 | 162,595 |
| 2017-10-10 | $32.18 | $33.17 | $31.84 | $33.04 | $33.04 | 88,214 |
| 2017-10-09 | $32.00 | $32.18 | $31.60 | $32.11 | $32.11 | 113,273 |
| 2017-10-06 | $32.01 | $32.49 | $31.85 | $32.10 | $32.10 | 99,602 |
| 2017-10-05 | $33.03 | $33.03 | $31.80 | $32.06 | $32.06 | 185,893 |
| 2017-10-04 | $33.00 | $33.53 | $32.00 | $33.00 | $33.00 | 185,451 |
| 2017-10-03 | $35.37 | $35.61 | $32.02 | $33.08 | $33.08 | 642,391 |
| 2017-10-02 | $26.85 | $36.15 | $26.65 | $35.56 | $35.56 | 1,851,646 |
| 2017-09-29 | $38.02 | $38.15 | $37.08 | $37.38 | $37.38 | 118,824 |
| 2017-09-28 | $37.84 | $39.09 | $37.57 | $38.00 | $38.00 | 200,507 |
| 2017-09-27 | $37.95 | $38.55 | $37.38 | $38.07 | $38.07 | 146,705 |
| 2017-09-26 | $37.95 | $39.47 | $37.63 | $37.99 | $37.99 | 124,719 |
| 2017-09-25 | $37.17 | $38.67 | $36.66 | $37.98 | $37.98 | 181,964 |
| 2017-09-22 | $37.13 | $37.30 | $36.54 | $36.88 | $36.88 | 40,270 |
| 2017-09-21 | $37.17 | $37.69 | $36.28 | $36.79 | $36.79 | 100,071 |
| 2017-09-20 | $37.95 | $39.51 | $37.00 | $37.18 | $37.18 | 167,447 |
| 2017-09-19 | $37.34 | $38.34 | $37.00 | $37.68 | $37.68 | 377,880 |
| 2017-09-18 | $37.93 | $38.46 | $37.27 | $37.35 | $37.35 | 205,189 |
| 2017-09-15 | $38.05 | $38.10 | $37.18 | $37.86 | $37.86 | 320,950 |
| 2017-09-14 | $38.18 | $38.56 | $37.33 | $37.82 | $37.82 | 104,739 |
| 2017-09-13 | $38.33 | $38.81 | $37.93 | $38.17 | $38.17 | 87,167 |
| 2017-09-12 | $38.51 | $38.69 | $37.58 | $38.01 | $38.01 | 71,578 |
| 2017-09-11 | $38.22 | $38.86 | $37.97 | $38.21 | $38.21 | 86,811 |
| 2017-09-08 | $38.03 | $38.31 | $37.14 | $38.12 | $38.12 | 86,268 |
| 2017-09-07 | $38.15 | $38.56 | $37.55 | $37.97 | $37.97 | 50,624 |
| 2017-09-06 | $37.64 | $38.21 | $37.48 | $38.08 | $38.08 | 58,592 |
| 2017-09-05 | $38.08 | $38.37 | $37.31 | $37.54 | $37.54 | 115,215 |
| 2017-09-01 | $35.99 | $38.08 | $35.58 | $38.00 | $38.00 | 79,198 |
| 2017-08-31 | $35.28 | $36.60 | $34.93 | $35.75 | $35.75 | 305,755 |
| 2017-08-30 | $36.43 | $36.55 | $34.97 | $35.15 | $35.15 | 315,289 |
| 2017-08-29 | $37.04 | $37.18 | $36.23 | $36.44 | $36.44 | 184,123 |
| 2017-08-28 | $34.33 | $38.00 | $34.03 | $37.54 | $37.54 | 241,501 |
| 2017-08-25 | $34.10 | $34.53 | $33.55 | $34.24 | $34.24 | 69,150 |
| 2017-08-24 | $33.34 | $34.63 | $32.86 | $34.20 | $34.20 | 143,245 |
| 2017-08-23 | $33.37 | $33.70 | $32.29 | $33.02 | $33.02 | 156,454 |
| 2017-08-22 | $30.61 | $34.00 | $30.32 | $33.50 | $33.50 | 219,189 |
| 2017-08-21 | $28.73 | $30.74 | $28.73 | $30.33 | $30.33 | 277,628 |
| 2017-08-18 | $25.31 | $28.79 | $25.20 | $28.52 | $28.52 | 188,331 |
| 2017-08-17 | $25.58 | $26.25 | $25.05 | $25.59 | $25.59 | 155,864 |
| 2017-08-16 | $24.60 | $25.96 | $24.52 | $25.64 | $25.64 | 139,980 |
| 2017-08-15 | $24.41 | $25.41 | $24.33 | $24.59 | $24.59 | 172,946 |
| 2017-08-14 | $24.22 | $24.55 | $22.95 | $24.41 | $24.41 | 303,584 |
| 2017-08-11 | $23.57 | $24.60 | $23.57 | $24.40 | $24.40 | 69,526 |
| 2017-08-10 | $24.07 | $24.43 | $23.19 | $23.62 | $23.62 | 61,243 |
| 2017-08-09 | $24.17 | $24.40 | $23.93 | $24.18 | $24.18 | 34,290 |
| 2017-08-08 | $24.00 | $24.58 | $23.77 | $24.24 | $24.24 | 74,837 |
| 2017-08-07 | $23.77 | $24.14 | $23.28 | $23.98 | $23.98 | 45,162 |
| 2017-08-04 | $23.54 | $23.71 | $23.01 | $23.58 | $23.58 | 22,073 |
| 2017-08-03 | $23.81 | $24.25 | $23.14 | $23.54 | $23.54 | 43,635 |
| 2017-08-02 | $25.15 | $25.78 | $23.48 | $23.63 | $23.63 | 74,328 |
| 2017-08-01 | $25.61 | $25.85 | $24.47 | $25.34 | $25.34 | 59,523 |
| 2017-07-31 | $25.61 | $26.14 | $25.07 | $25.76 | $25.76 | 45,832 |
| 2017-07-28 | $25.19 | $25.75 | $25.11 | $25.61 | $25.61 | 12,873 |
| 2017-07-27 | $26.07 | $26.07 | $24.56 | $25.25 | $25.25 | 47,501 |
| 2017-07-26 | $26.45 | $26.45 | $25.42 | $26.12 | $26.12 | 127,470 |
| 2017-07-25 | $25.91 | $26.27 | $25.31 | $26.23 | $26.23 | 86,064 |
| 2017-07-24 | $24.77 | $25.95 | $24.25 | $25.79 | $25.79 | 58,375 |
| 2017-07-21 | $24.80 | $25.25 | $24.13 | $24.88 | $24.88 | 93,608 |
| 2017-07-20 | $24.80 | $25.00 | $24.08 | $24.33 | $24.33 | 74,101 |
| 2017-07-19 | $24.87 | $25.00 | $24.22 | $24.74 | $24.74 | 40,175 |
| 2017-07-18 | $24.93 | $25.32 | $23.58 | $24.91 | $24.91 | 82,465 |
| 2017-07-17 | $24.66 | $25.22 | $24.38 | $25.03 | $25.03 | 50,756 |
| 2017-07-14 | $24.52 | $25.27 | $24.05 | $24.73 | $24.73 | 94,721 |
| 2017-07-13 | $24.56 | $25.02 | $24.06 | $24.40 | $24.40 | 93,075 |
| 2017-07-12 | $23.92 | $25.17 | $23.45 | $24.60 | $24.60 | 165,233 |
| 2017-07-11 | $23.96 | $24.51 | $23.02 | $23.83 | $23.83 | 160,336 |
| 2017-07-10 | $23.91 | $24.65 | $23.03 | $24.00 | $24.00 | 118,604 |
| 2017-07-07 | $24.81 | $25.00 | $23.53 | $24.01 | $24.01 | 160,199 |
| 2017-07-06 | $25.60 | $25.60 | $24.53 | $24.66 | $24.66 | 64,177 |
| 2017-07-05 | $25.77 | $26.64 | $25.04 | $25.51 | $25.51 | 48,854 |
| 2017-07-03 | $25.18 | $26.10 | $25.12 | $26.01 | $26.01 | 24,069 |
| 2017-06-30 | $25.06 | $25.42 | $24.59 | $25.00 | $25.00 | 209,851 |
| 2017-06-29 | $24.65 | $25.22 | $24.33 | $25.13 | $25.13 | 65,856 |
| 2017-06-28 | $25.15 | $25.33 | $24.76 | $24.79 | $24.79 | 76,061 |
| 2017-06-27 | $24.90 | $25.46 | $24.90 | $25.06 | $25.06 | 104,749 |
| 2017-06-26 | $25.30 | $25.63 | $24.76 | $25.01 | $25.01 | 241,688 |
| 2017-06-23 | $25.55 | $25.76 | $24.58 | $25.33 | $25.33 | 1,277,441 |
| 2017-06-22 | $26.93 | $28.34 | $24.92 | $25.46 | $25.46 | 279,301 |
| 2017-06-21 | $25.47 | $26.98 | $25.14 | $26.80 | $26.80 | 259,575 |
| 2017-06-20 | $25.50 | $26.27 | $25.36 | $25.58 | $25.58 | 217,612 |
| 2017-06-19 | $25.70 | $26.87 | $25.31 | $25.63 | $25.63 | 365,625 |
| 2017-06-16 | $22.93 | $25.80 | $22.76 | $25.58 | $25.58 | 606,671 |
| 2017-06-15 | $23.34 | $23.40 | $22.39 | $23.08 | $23.08 | 256,196 |
| 2017-06-14 | $22.64 | $23.74 | $22.13 | $23.52 | $23.52 | 249,450 |
| 2017-06-13 | $21.66 | $22.84 | $21.25 | $22.68 | $22.68 | 112,403 |
| 2017-06-12 | $21.74 | $21.90 | $21.00 | $21.57 | $21.57 | 232,914 |
| 2017-06-09 | $21.85 | $21.99 | $20.90 | $21.50 | $21.50 | 107,669 |
| 2017-06-08 | $21.84 | $22.31 | $21.83 | $21.99 | $21.99 | 40,359 |
| 2017-06-07 | $22.08 | $22.62 | $21.82 | $22.01 | $22.01 | 98,923 |
| 2017-06-06 | $24.73 | $24.99 | $21.67 | $22.22 | $22.22 | 308,795 |
| 2017-06-05 | $24.56 | $24.81 | $24.15 | $24.75 | $24.75 | 129,315 |
| 2017-06-02 | $25.09 | $25.35 | $24.01 | $24.51 | $24.51 | 187,614 |
| 2017-06-01 | $25.46 | $26.28 | $24.78 | $24.89 | $24.89 | 215,178 |
| 2017-05-31 | $24.29 | $25.40 | $24.11 | $25.21 | $25.21 | 243,146 |
| 2017-05-30 | $24.57 | $25.87 | $23.71 | $24.09 | $24.09 | 802,015 |
| 2017-05-26 | $23.19 | $25.20 | $22.79 | $23.79 | $23.79 | 219,668 |
| 2017-05-25 | $21.85 | $23.45 | $21.61 | $22.97 | $22.97 | 202,979 |
| 2017-05-24 | $22.03 | $22.03 | $21.66 | $21.84 | $21.84 | 90,401 |
| 2017-05-23 | $20.97 | $22.15 | $20.66 | $21.94 | $21.94 | 160,314 |
| 2017-05-22 | $22.01 | $22.25 | $20.56 | $20.90 | $20.90 | 233,495 |
| 2017-05-19 | $22.47 | $23.06 | $21.65 | $22.02 | $22.02 | 241,725 |
| 2017-05-18 | $21.76 | $22.50 | $21.51 | $22.42 | $22.42 | 83,742 |
| 2017-05-17 | $22.49 | $23.13 | $21.75 | $22.09 | $22.09 | 251,967 |
| 2017-05-16 | $21.90 | $22.99 | $21.88 | $22.85 | $22.85 | 127,943 |
| 2017-05-15 | $21.51 | $22.32 | $21.51 | $21.97 | $21.97 | 89,654 |
| 2017-05-12 | $21.91 | $22.20 | $21.43 | $21.59 | $21.59 | 70,224 |
| 2017-05-11 | $21.87 | $22.70 | $21.26 | $21.90 | $21.90 | 327,094 |
| 2017-05-10 | $19.93 | $21.87 | $19.16 | $21.87 | $21.87 | 304,647 |
| 2017-05-09 | $19.75 | $20.00 | $19.45 | $19.85 | $19.85 | 230,900 |
| 2017-05-08 | $17.99 | $19.40 | $17.97 | $19.40 | $19.40 | 351,789 |
| 2017-05-05 | $17.50 | $18.44 | $17.21 | $17.91 | $17.91 | 702,282 |
| 2017-05-04 | $20.00 | $20.25 | $17.00 | $17.50 | $17.50 | 3,944,070 |
Biohaven Pharmaceutical Holding Company Ltd (BHVN) News Headlines
.jpg)
.jpg)
Fat, not muscle: drugmakers in race for next weight-loss breakthrough
None
reuters.com Feb. 19, 2025Recent Biohaven Pharmaceutical Holding Company Ltd (BHVN) News
Similar Companies to Biohaven Pharmaceutical Holding Company Ltd (BHVN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |