Blueprint Medicines Corp (BPMC) Exchange: NASDAQ
Data as of May 2, 2025
$104.64 ($5.39) 5.43%
Blueprint Medicines Corp - Daily Information
Click for more stock information on Blueprint Medicines Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $99.25 |
| Previous Close | $104.64 |
| High | $104.86 |
| Low | $98.60 |
| Adjusted Open | $99.25 |
| Previous Adjusted Close | $104.64 |
| Adjusted High | $104.86 |
| Adjusted Low | $98.60 |
About Blueprint Medicines Corp (BPMC)
Blueprint Medicines Corp (BPMC) is a biopharmaceutical company dedicated to realizing the full potential of genomic therapies for patients with serious diseases. The Company is focused on understanding the genomic drivers of cancer and rare disease, unlocking new therapeutic modalities and pathways to cures. It has innovative products in late stage clinical development targeting genomically defined cancers, rare diseases, and other areas with unmet need. Founded in 2011, BPMC is a privately-held, venture capital-backed company located in Cambridge, Massachusetts. Since then, the Company has grown significantly, expanding its portfolio of clinical-stage candidates and has achieved significant clinical milestones with impressive results. BPMC has secured financing rounds from venture capital and private equity investors, allowing it to progress its research and development initiatives. BPMC is also actively pursuing collaborations and strategies including partnerships that hold potential to leverage its extensive pipeline for further drug development.
Invest in Blueprint Medicines Corp (BPMC)
Historical Stock Data for Blueprint Medicines Corp (BPMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $99.25 | $104.86 | $98.60 | $104.64 | $104.64 | 1,514,216 |
| 2025-05-01 | $91.14 | $99.78 | $90.02 | $99.25 | $99.25 | 1,717,497 |
| 2025-04-30 | $88.21 | $89.99 | $87.03 | $89.50 | $89.50 | 1,106,571 |
| 2025-04-29 | $88.04 | $89.56 | $87.55 | $88.48 | $88.48 | 573,522 |
| 2025-04-28 | $86.34 | $89.19 | $85.70 | $88.51 | $88.51 | 786,733 |
| 2025-04-25 | $84.78 | $87.81 | $84.25 | $87.66 | $87.66 | 679,539 |
| 2025-04-24 | $86.07 | $86.84 | $84.90 | $86.09 | $86.09 | 762,848 |
| 2025-04-23 | $86.02 | $86.85 | $84.38 | $85.81 | $85.81 | 699,038 |
| 2025-04-22 | $84.50 | $85.41 | $83.27 | $83.41 | $83.41 | 919,703 |
| 2025-04-21 | $84.01 | $86.10 | $83.60 | $84.18 | $84.18 | 934,030 |
| 2025-04-17 | $82.16 | $84.97 | $81.19 | $84.69 | $84.69 | 634,400 |
| 2025-04-16 | $81.05 | $82.18 | $78.66 | $82.11 | $82.11 | 783,877 |
| 2025-04-15 | $81.93 | $83.45 | $79.91 | $81.45 | $81.45 | 1,228,776 |
| 2025-04-14 | $82.38 | $83.50 | $79.91 | $82.53 | $82.53 | 775,440 |
| 2025-04-11 | $78.50 | $81.28 | $77.63 | $80.84 | $80.84 | 1,646,658 |
| 2025-04-10 | $78.48 | $81.86 | $76.84 | $80.27 | $80.27 | 1,274,630 |
| 2025-04-09 | $77.49 | $83.54 | $73.04 | $82.05 | $82.05 | 1,903,277 |
| 2025-04-08 | $82.09 | $84.66 | $77.36 | $79.22 | $79.22 | 1,308,967 |
| 2025-04-07 | $79.00 | $83.91 | $76.50 | $80.20 | $80.20 | 2,034,009 |
| 2025-04-04 | $85.51 | $86.00 | $80.08 | $81.68 | $81.68 | 1,492,586 |
| 2025-04-03 | $86.36 | $89.14 | $86.21 | $87.11 | $87.11 | 956,007 |
| 2025-04-02 | $85.18 | $90.39 | $85.10 | $90.01 | $90.01 | 1,056,340 |
| 2025-04-01 | $88.51 | $88.67 | $84.55 | $85.94 | $85.94 | 1,434,272 |
| 2025-03-31 | $86.82 | $88.74 | $85.35 | $88.51 | $88.51 | 1,308,602 |
| 2025-03-28 | $89.80 | $89.80 | $87.53 | $88.72 | $88.72 | 621,251 |
| 2025-03-27 | $90.72 | $93.04 | $89.64 | $89.73 | $89.73 | 651,991 |
| 2025-03-26 | $92.57 | $92.89 | $90.55 | $90.72 | $90.72 | 606,651 |
| 2025-03-25 | $95.01 | $95.30 | $91.06 | $93.08 | $93.08 | 671,463 |
| 2025-03-24 | $89.20 | $96.02 | $89.20 | $95.27 | $95.27 | 1,348,742 |
| 2025-03-21 | $87.95 | $90.25 | $86.99 | $88.72 | $88.72 | 1,840,705 |
| 2025-03-20 | $88.76 | $91.61 | $88.37 | $88.47 | $88.47 | 676,980 |
| 2025-03-19 | $89.55 | $91.12 | $88.53 | $90.48 | $90.48 | 1,943,865 |
| 2025-03-18 | $92.34 | $92.34 | $89.42 | $89.59 | $89.59 | 810,114 |
| 2025-03-17 | $90.88 | $92.38 | $89.39 | $92.14 | $92.14 | 619,979 |
| 2025-03-14 | $90.44 | $90.84 | $88.00 | $89.58 | $89.58 | 669,910 |
| 2025-03-13 | $89.95 | $91.02 | $88.25 | $89.84 | $89.84 | 1,807,067 |
| 2025-03-12 | $87.82 | $90.72 | $86.82 | $90.50 | $90.50 | 995,465 |
| 2025-03-11 | $87.16 | $88.54 | $85.24 | $87.76 | $87.76 | 618,419 |
| 2025-03-10 | $85.61 | $87.82 | $84.59 | $86.69 | $86.69 | 632,925 |
| 2025-03-07 | $89.32 | $90.00 | $86.98 | $87.12 | $87.12 | 908,608 |
| 2025-03-06 | $88.14 | $89.85 | $86.82 | $88.54 | $88.54 | 576,209 |
| 2025-03-05 | $89.00 | $90.49 | $87.78 | $89.92 | $89.92 | 1,722,560 |
| 2025-03-04 | $88.44 | $90.38 | $85.76 | $89.38 | $89.38 | 1,385,848 |
| 2025-03-03 | $95.28 | $95.55 | $89.12 | $89.75 | $89.75 | 1,514,907 |
| 2025-02-28 | $90.49 | $96.72 | $90.14 | $96.57 | $96.57 | 1,031,760 |
| 2025-02-27 | $91.24 | $92.48 | $90.41 | $90.42 | $90.42 | 457,801 |
| 2025-02-26 | $91.78 | $92.70 | $90.66 | $91.40 | $91.40 | 564,311 |
| 2025-02-25 | $92.90 | $93.25 | $90.88 | $91.26 | $91.26 | 685,402 |
| 2025-02-24 | $92.16 | $94.24 | $91.27 | $92.48 | $92.48 | 1,041,183 |
| 2025-02-21 | $95.60 | $95.60 | $91.71 | $92.25 | $92.25 | 777,348 |
| 2025-02-20 | $94.24 | $96.78 | $93.12 | $94.35 | $94.35 | 842,019 |
| 2025-02-19 | $91.67 | $94.49 | $90.84 | $94.07 | $94.07 | 747,432 |
| 2025-02-18 | $93.73 | $95.10 | $91.61 | $92.48 | $92.48 | 1,266,367 |
| 2025-02-14 | $96.28 | $96.38 | $92.56 | $93.94 | $93.94 | 1,260,678 |
| 2025-02-13 | $95.00 | $100.82 | $94.71 | $95.19 | $95.19 | 2,724,496 |
| 2025-02-12 | $99.33 | $104.92 | $99.08 | $103.56 | $103.56 | 1,147,937 |
| 2025-02-11 | $103.01 | $104.09 | $100.72 | $101.57 | $101.57 | 975,797 |
| 2025-02-10 | $105.15 | $105.15 | $100.76 | $104.00 | $104.00 | 1,840,655 |
| 2025-02-07 | $109.43 | $110.55 | $103.98 | $104.98 | $104.98 | 1,249,125 |
| 2025-02-06 | $110.37 | $112.00 | $108.84 | $109.62 | $109.62 | 960,415 |
| 2025-02-05 | $113.55 | $115.77 | $110.17 | $110.37 | $110.37 | 1,169,227 |
| 2025-02-04 | $110.61 | $114.14 | $110.61 | $113.40 | $113.40 | 886,365 |
| 2025-02-03 | $109.20 | $112.70 | $109.06 | $111.50 | $111.50 | 757,436 |
| 2025-01-31 | $114.49 | $116.23 | $112.18 | $112.53 | $112.53 | 578,599 |
| 2025-01-30 | $115.00 | $116.00 | $112.73 | $114.05 | $114.05 | 1,299,150 |
| 2025-01-29 | $113.87 | $117.09 | $113.68 | $114.32 | $114.32 | 653,919 |
| 2025-01-28 | $114.41 | $115.35 | $113.40 | $114.47 | $114.47 | 429,630 |
| 2025-01-27 | $113.90 | $118.25 | $113.31 | $113.88 | $113.88 | 823,994 |
| 2025-01-24 | $114.75 | $117.48 | $114.64 | $114.91 | $114.91 | 700,608 |
| 2025-01-23 | $111.26 | $116.12 | $111.26 | $115.63 | $115.63 | 1,479,677 |
| 2025-01-22 | $111.54 | $113.57 | $110.80 | $111.08 | $111.08 | 711,609 |
| 2025-01-21 | $110.24 | $112.52 | $108.16 | $111.96 | $111.96 | 795,122 |
| 2025-01-17 | $105.87 | $110.28 | $104.73 | $110.05 | $110.05 | 972,266 |
| 2025-01-16 | $104.88 | $106.49 | $103.67 | $103.95 | $103.95 | 802,696 |
| 2025-01-15 | $104.38 | $107.88 | $104.38 | $104.89 | $104.89 | 1,114,529 |
| 2025-01-14 | $103.94 | $105.54 | $101.90 | $102.56 | $102.56 | 1,433,980 |
| 2025-01-13 | $90.29 | $103.81 | $90.23 | $103.36 | $103.36 | 2,141,976 |
| 2025-01-10 | $89.11 | $90.56 | $86.72 | $87.43 | $87.43 | 1,299,374 |
| 2025-01-08 | $93.87 | $94.88 | $90.16 | $90.63 | $90.63 | 927,458 |
| 2025-01-07 | $90.50 | $95.48 | $90.08 | $94.37 | $94.37 | 655,573 |
| 2025-01-06 | $88.63 | $91.00 | $88.63 | $89.54 | $89.54 | 653,775 |
| 2025-01-03 | $87.04 | $89.26 | $86.76 | $88.35 | $88.35 | 555,214 |
| 2025-01-02 | $88.06 | $89.51 | $86.99 | $87.20 | $87.20 | 329,717 |
| 2024-12-31 | $87.49 | $87.98 | $85.99 | $87.22 | $87.22 | 363,743 |
| 2024-12-30 | $88.48 | $88.48 | $85.91 | $86.82 | $86.82 | 621,492 |
| 2024-12-27 | $90.79 | $91.20 | $87.24 | $89.40 | $89.40 | 657,028 |
| 2024-12-26 | $90.22 | $91.99 | $89.47 | $91.62 | $91.62 | 267,961 |
| 2024-12-24 | $90.77 | $90.77 | $89.22 | $90.46 | $90.46 | 113,597 |
| 2024-12-23 | $89.69 | $90.99 | $88.70 | $90.33 | $90.33 | 335,773 |
| 2024-12-20 | $88.12 | $90.99 | $87.99 | $90.14 | $90.14 | 1,267,436 |
| 2024-12-19 | $91.84 | $92.29 | $86.02 | $88.93 | $88.93 | 1,174,988 |
| 2024-12-18 | $97.05 | $98.41 | $91.16 | $91.78 | $91.78 | 971,540 |
| 2024-12-17 | $94.59 | $96.98 | $94.55 | $96.48 | $96.48 | 500,072 |
| 2024-12-16 | $93.17 | $96.09 | $91.88 | $95.39 | $95.39 | 472,126 |
| 2024-12-13 | $92.72 | $93.77 | $92.00 | $93.19 | $93.19 | 794,125 |
| 2024-12-12 | $94.13 | $94.91 | $92.17 | $92.58 | $92.58 | 1,213,287 |
| 2024-12-11 | $95.32 | $97.00 | $93.41 | $94.47 | $94.47 | 540,902 |
| 2024-12-10 | $95.23 | $97.44 | $94.47 | $95.39 | $95.39 | 437,040 |
| 2024-12-09 | $96.29 | $97.00 | $94.44 | $94.57 | $94.57 | 544,810 |
| 2024-12-06 | $95.60 | $97.04 | $94.33 | $95.97 | $95.97 | 373,649 |
| 2024-12-05 | $95.84 | $96.53 | $93.91 | $95.08 | $95.08 | 753,667 |
| 2024-12-04 | $96.04 | $98.49 | $95.80 | $96.52 | $96.52 | 388,038 |
| 2024-12-03 | $96.38 | $96.91 | $95.79 | $96.53 | $96.53 | 315,145 |
| 2024-12-02 | $96.61 | $98.00 | $95.75 | $97.62 | $97.62 | 542,252 |
| 2024-11-29 | $95.70 | $97.98 | $94.84 | $96.38 | $96.38 | 338,237 |
| 2024-11-27 | $95.25 | $95.54 | $92.53 | $95.10 | $95.10 | 813,528 |
| 2024-11-26 | $93.86 | $95.30 | $91.78 | $94.63 | $94.63 | 516,485 |
| 2024-11-25 | $94.41 | $95.84 | $93.17 | $93.87 | $93.87 | 734,430 |
| 2024-11-22 | $96.78 | $98.34 | $94.11 | $94.15 | $94.15 | 663,569 |
| 2024-11-21 | $94.98 | $98.13 | $92.97 | $96.62 | $96.62 | 778,933 |
| 2024-11-20 | $94.16 | $95.02 | $92.66 | $94.81 | $94.81 | 566,224 |
| 2024-11-19 | $89.69 | $95.48 | $88.97 | $94.60 | $94.60 | 779,124 |
| 2024-11-18 | $88.43 | $90.66 | $88.05 | $90.18 | $90.18 | 628,452 |
| 2024-11-15 | $96.34 | $96.34 | $88.41 | $88.69 | $88.69 | 1,001,074 |
| 2024-11-14 | $99.18 | $100.01 | $95.46 | $95.65 | $95.65 | 471,836 |
| 2024-11-13 | $98.00 | $100.23 | $96.83 | $96.88 | $96.88 | 366,306 |
| 2024-11-12 | $98.60 | $100.85 | $96.52 | $96.62 | $96.62 | 452,582 |
| 2024-11-11 | $102.07 | $103.55 | $99.41 | $99.87 | $99.87 | 455,299 |
| 2024-11-08 | $101.58 | $101.97 | $98.95 | $100.83 | $100.83 | 625,068 |
| 2024-11-07 | $99.33 | $102.47 | $98.59 | $101.39 | $101.39 | 697,909 |
| 2024-11-06 | $100.00 | $101.48 | $98.41 | $99.63 | $99.63 | 965,355 |
| 2024-11-05 | $91.00 | $97.67 | $91.00 | $97.55 | $97.55 | 939,108 |
| 2024-11-04 | $90.70 | $93.00 | $89.50 | $91.88 | $91.88 | 580,584 |
| 2024-11-01 | $87.53 | $90.85 | $87.28 | $90.70 | $90.70 | 619,676 |
| 2024-10-31 | $89.23 | $89.61 | $87.31 | $87.51 | $87.51 | 834,973 |
| 2024-10-30 | $90.92 | $94.98 | $88.80 | $89.24 | $89.24 | 1,913,963 |
| 2024-10-29 | $82.67 | $83.48 | $80.68 | $83.40 | $83.40 | 1,194,051 |
| 2024-10-28 | $83.33 | $84.64 | $81.67 | $82.77 | $82.77 | 633,915 |
| 2024-10-25 | $83.08 | $83.65 | $82.37 | $82.47 | $82.47 | 423,848 |
| 2024-10-24 | $84.56 | $84.56 | $81.22 | $83.09 | $83.09 | 679,648 |
| 2024-10-23 | $86.47 | $86.69 | $83.59 | $84.40 | $84.40 | 434,971 |
| 2024-10-22 | $85.00 | $87.24 | $84.09 | $86.47 | $86.47 | 758,496 |
| 2024-10-21 | $85.78 | $86.12 | $84.03 | $85.61 | $85.61 | 653,880 |
| 2024-10-18 | $86.13 | $87.14 | $85.12 | $86.00 | $86.00 | 558,275 |
| 2024-10-17 | $89.46 | $89.70 | $85.79 | $86.00 | $86.00 | 747,469 |
| 2024-10-16 | $90.07 | $90.57 | $89.11 | $89.33 | $89.33 | 373,408 |
| 2024-10-15 | $88.75 | $91.16 | $87.90 | $89.18 | $89.18 | 418,286 |
| 2024-10-14 | $87.61 | $89.18 | $87.41 | $88.65 | $88.65 | 416,227 |
| 2024-10-11 | $86.45 | $88.98 | $86.45 | $88.81 | $88.81 | 389,999 |
| 2024-10-10 | $86.08 | $87.60 | $85.67 | $86.97 | $86.97 | 640,337 |
| 2024-10-09 | $87.70 | $88.30 | $86.57 | $87.58 | $87.58 | 399,697 |
| 2024-10-08 | $89.40 | $90.00 | $86.85 | $87.48 | $87.48 | 323,662 |
| 2024-10-07 | $88.75 | $90.88 | $88.31 | $89.32 | $89.32 | 562,314 |
| 2024-10-04 | $89.08 | $89.89 | $88.10 | $88.61 | $88.61 | 310,070 |
| 2024-10-03 | $89.89 | $90.08 | $87.43 | $88.07 | $88.07 | 434,717 |
| 2024-10-02 | $89.49 | $91.08 | $88.84 | $90.76 | $90.76 | 615,198 |
| 2024-10-01 | $91.63 | $92.41 | $87.96 | $90.00 | $90.00 | 815,409 |
| 2024-09-30 | $92.33 | $92.73 | $89.51 | $92.50 | $92.50 | 656,745 |
| 2024-09-27 | $90.05 | $94.70 | $89.94 | $92.55 | $92.55 | 831,855 |
| 2024-09-26 | $88.68 | $89.15 | $87.16 | $89.06 | $89.06 | 396,544 |
| 2024-09-25 | $90.20 | $90.80 | $86.92 | $87.00 | $87.00 | 484,595 |
| 2024-09-24 | $89.87 | $90.98 | $89.18 | $90.27 | $90.27 | 435,269 |
| 2024-09-23 | $91.57 | $92.45 | $89.69 | $90.06 | $90.06 | 793,946 |
| 2024-09-20 | $90.86 | $92.94 | $89.70 | $91.68 | $91.68 | 1,176,487 |
| 2024-09-19 | $91.74 | $93.66 | $90.64 | $90.94 | $90.94 | 675,193 |
| 2024-09-18 | $86.70 | $91.13 | $86.23 | $89.33 | $89.33 | 921,804 |
| 2024-09-17 | $87.21 | $87.42 | $85.64 | $86.51 | $86.51 | 714,024 |
| 2024-09-16 | $89.11 | $89.11 | $85.82 | $86.30 | $86.30 | 536,658 |
| 2024-09-13 | $85.09 | $89.05 | $84.38 | $88.90 | $88.90 | 617,619 |
| 2024-09-12 | $86.58 | $86.65 | $83.91 | $84.10 | $84.10 | 470,108 |
| 2024-09-11 | $85.41 | $86.92 | $84.75 | $86.56 | $86.56 | 548,329 |
| 2024-09-10 | $86.92 | $87.05 | $84.27 | $85.99 | $85.99 | 695,204 |
| 2024-09-09 | $86.30 | $86.92 | $84.52 | $86.55 | $86.55 | 922,231 |
| 2024-09-06 | $91.45 | $91.76 | $84.51 | $86.43 | $86.43 | 1,543,250 |
| 2024-09-05 | $92.75 | $92.75 | $90.43 | $91.41 | $91.41 | 580,970 |
| 2024-09-04 | $91.95 | $92.80 | $91.00 | $92.61 | $92.61 | 355,992 |
| 2024-09-03 | $94.80 | $96.50 | $91.76 | $92.53 | $92.53 | 413,489 |
| 2024-08-30 | $94.52 | $95.67 | $93.14 | $95.54 | $95.54 | 307,148 |
| 2024-08-29 | $93.64 | $95.19 | $93.28 | $93.61 | $93.61 | 256,486 |
| 2024-08-28 | $93.15 | $93.90 | $92.42 | $92.75 | $92.75 | 452,746 |
| 2024-08-27 | $94.32 | $94.53 | $92.23 | $93.14 | $93.14 | 373,101 |
| 2024-08-26 | $94.55 | $95.40 | $93.43 | $95.08 | $95.08 | 282,838 |
| 2024-08-23 | $94.34 | $95.39 | $93.59 | $94.55 | $94.55 | 298,798 |
| 2024-08-22 | $94.84 | $96.21 | $93.12 | $93.51 | $93.51 | 263,398 |
| 2024-08-21 | $93.73 | $95.85 | $93.26 | $94.78 | $94.78 | 449,855 |
| 2024-08-20 | $94.18 | $95.20 | $92.92 | $93.20 | $93.20 | 351,523 |
| 2024-08-19 | $93.35 | $95.74 | $92.77 | $95.70 | $95.70 | 376,615 |
| 2024-08-16 | $95.44 | $95.99 | $93.15 | $93.49 | $93.49 | 598,275 |
| 2024-08-15 | $95.60 | $96.21 | $94.33 | $95.52 | $95.52 | 536,768 |
| 2024-08-14 | $93.11 | $94.31 | $91.82 | $93.36 | $93.36 | 578,082 |
| 2024-08-13 | $94.43 | $95.39 | $91.55 | $92.82 | $92.82 | 682,060 |
| 2024-08-12 | $94.44 | $95.33 | $93.43 | $93.71 | $93.71 | 511,191 |
| 2024-08-09 | $91.80 | $94.70 | $90.74 | $93.90 | $93.90 | 710,457 |
| 2024-08-08 | $91.38 | $91.74 | $89.44 | $91.44 | $91.44 | 898,004 |
| 2024-08-07 | $94.52 | $94.52 | $90.40 | $90.85 | $90.85 | 723,658 |
| 2024-08-06 | $93.62 | $95.70 | $92.19 | $92.74 | $92.74 | 898,889 |
| 2024-08-05 | $90.00 | $95.91 | $89.35 | $92.97 | $92.97 | 1,549,684 |
| 2024-08-02 | $96.38 | $99.31 | $95.50 | $96.72 | $96.72 | 1,779,789 |
| 2024-08-01 | $106.51 | $108.40 | $98.34 | $100.29 | $100.29 | 2,958,302 |
| 2024-07-31 | $107.81 | $110.21 | $106.90 | $108.30 | $108.30 | 937,070 |
| 2024-07-30 | $110.88 | $112.38 | $106.56 | $107.03 | $107.03 | 774,525 |
| 2024-07-29 | $112.44 | $112.64 | $109.55 | $110.34 | $110.34 | 579,505 |
| 2024-07-26 | $115.90 | $116.51 | $112.02 | $112.19 | $112.19 | 435,535 |
| 2024-07-25 | $115.72 | $116.12 | $112.85 | $113.69 | $113.69 | 661,965 |
| 2024-07-24 | $115.51 | $117.43 | $114.63 | $114.98 | $114.98 | 481,113 |
| 2024-07-23 | $116.12 | $118.91 | $115.08 | $116.95 | $116.95 | 445,693 |
| 2024-07-22 | $116.25 | $117.20 | $114.33 | $116.81 | $116.81 | 603,938 |
| 2024-07-19 | $114.50 | $116.00 | $112.22 | $114.97 | $114.97 | 526,485 |
| 2024-07-18 | $113.47 | $115.45 | $109.50 | $113.46 | $113.46 | 886,019 |
| 2024-07-17 | $115.92 | $118.71 | $113.81 | $114.36 | $114.36 | 1,117,145 |
| 2024-07-16 | $120.00 | $121.90 | $119.02 | $120.50 | $120.50 | 709,215 |
| 2024-07-15 | $118.17 | $120.42 | $117.42 | $119.53 | $119.53 | 491,583 |
| 2024-07-12 | $119.82 | $120.32 | $116.08 | $117.78 | $117.78 | 618,533 |
| 2024-07-11 | $117.77 | $119.25 | $116.02 | $117.79 | $117.79 | 512,517 |
| 2024-07-10 | $115.75 | $116.14 | $113.31 | $115.95 | $115.95 | 399,418 |
| 2024-07-09 | $115.27 | $116.81 | $113.50 | $115.25 | $115.25 | 612,821 |
| 2024-07-08 | $112.73 | $119.30 | $112.70 | $116.32 | $116.32 | 1,073,560 |
| 2024-07-05 | $108.47 | $111.99 | $108.33 | $111.70 | $111.70 | 343,463 |
| 2024-07-03 | $110.43 | $111.89 | $108.82 | $109.03 | $109.03 | 287,319 |
| 2024-07-02 | $108.93 | $110.46 | $107.46 | $110.36 | $110.36 | 487,091 |
| 2024-07-01 | $107.68 | $110.00 | $107.08 | $109.18 | $109.18 | 678,910 |
| 2024-06-28 | $109.40 | $111.42 | $105.52 | $107.78 | $107.78 | 1,332,561 |
| 2024-06-27 | $105.02 | $108.92 | $103.02 | $108.52 | $108.52 | 690,488 |
| 2024-06-26 | $106.08 | $106.50 | $103.59 | $103.92 | $103.92 | 632,991 |
| 2024-06-25 | $105.76 | $110.57 | $104.72 | $106.55 | $106.55 | 661,146 |
| 2024-06-24 | $104.30 | $106.76 | $101.78 | $106.10 | $106.10 | 748,094 |
| 2024-06-21 | $106.03 | $106.51 | $102.37 | $104.23 | $104.23 | 1,076,941 |
| 2024-06-20 | $105.81 | $107.20 | $103.15 | $105.21 | $105.21 | 430,314 |
| 2024-06-18 | $103.85 | $107.12 | $102.55 | $106.71 | $106.71 | 572,080 |
| 2024-06-17 | $105.04 | $107.60 | $102.87 | $103.87 | $103.87 | 758,367 |
| 2024-06-14 | $104.44 | $106.86 | $103.49 | $105.55 | $105.55 | 464,283 |
| 2024-06-13 | $106.14 | $108.12 | $105.74 | $106.39 | $106.39 | 309,394 |
| 2024-06-12 | $107.54 | $108.78 | $104.46 | $106.14 | $106.14 | 666,879 |
| 2024-06-11 | $103.13 | $105.96 | $101.73 | $105.40 | $105.40 | 539,849 |
| 2024-06-10 | $102.40 | $104.41 | $100.67 | $104.03 | $104.03 | 726,690 |
| 2024-06-07 | $103.80 | $106.28 | $101.24 | $103.34 | $103.34 | 274,107 |
| 2024-06-06 | $105.16 | $105.64 | $103.64 | $104.42 | $104.42 | 377,900 |
| 2024-06-05 | $102.04 | $106.52 | $100.81 | $105.82 | $105.82 | 463,123 |
| 2024-06-04 | $104.91 | $105.38 | $101.62 | $101.89 | $101.89 | 431,203 |
| 2024-06-03 | $106.43 | $109.37 | $101.87 | $104.84 | $104.84 | 595,236 |
| 2024-05-31 | $107.83 | $108.53 | $104.30 | $105.56 | $105.56 | 631,490 |
| 2024-05-30 | $101.82 | $106.72 | $101.09 | $106.36 | $106.36 | 640,414 |
| 2024-05-29 | $100.88 | $101.75 | $99.16 | $100.57 | $100.57 | 378,257 |
| 2024-05-28 | $103.88 | $104.05 | $100.79 | $102.36 | $102.36 | 756,819 |
| 2024-05-24 | $102.75 | $106.02 | $102.31 | $102.81 | $102.81 | 401,436 |
| 2024-05-23 | $103.49 | $105.38 | $101.21 | $102.39 | $102.39 | 551,246 |
| 2024-05-22 | $103.07 | $104.15 | $101.42 | $102.71 | $102.71 | 385,996 |
| 2024-05-21 | $103.48 | $104.78 | $101.49 | $103.63 | $103.63 | 423,398 |
| 2024-05-20 | $104.87 | $105.64 | $103.69 | $104.26 | $104.26 | 468,869 |
| 2024-05-17 | $107.00 | $107.17 | $103.23 | $104.96 | $104.96 | 415,572 |
| 2024-05-16 | $106.66 | $107.69 | $105.81 | $106.64 | $106.64 | 411,483 |
| 2024-05-15 | $107.88 | $108.75 | $106.09 | $106.79 | $106.79 | 758,088 |
| 2024-05-14 | $109.53 | $111.02 | $105.27 | $105.46 | $105.46 | 582,058 |
| 2024-05-13 | $109.16 | $109.48 | $106.01 | $108.05 | $108.05 | 383,987 |
| 2024-05-10 | $108.71 | $109.02 | $106.01 | $106.70 | $106.70 | 406,715 |
| 2024-05-09 | $109.00 | $109.87 | $108.00 | $108.34 | $108.34 | 553,293 |
| 2024-05-08 | $107.50 | $109.15 | $106.48 | $108.78 | $108.78 | 478,493 |
| 2024-05-07 | $105.99 | $109.41 | $103.31 | $108.55 | $108.55 | 755,189 |
| 2024-05-06 | $107.93 | $108.51 | $105.48 | $106.25 | $106.25 | 803,183 |
| 2024-05-03 | $109.82 | $110.93 | $106.07 | $107.19 | $107.19 | 1,004,153 |
| 2024-05-02 | $103.88 | $110.16 | $100.91 | $107.00 | $107.00 | 2,003,975 |
| 2024-05-01 | $91.44 | $96.41 | $90.85 | $94.86 | $94.86 | 883,687 |
| 2024-04-30 | $91.45 | $93.37 | $90.75 | $91.34 | $91.34 | 529,234 |
| 2024-04-29 | $93.52 | $94.91 | $91.12 | $93.10 | $93.10 | 622,933 |
| 2024-04-26 | $92.76 | $94.98 | $90.47 | $93.00 | $93.00 | 725,963 |
| 2024-04-25 | $89.54 | $91.46 | $88.46 | $90.73 | $90.73 | 755,177 |
| 2024-04-24 | $91.78 | $93.74 | $90.43 | $92.26 | $92.26 | 588,540 |
| 2024-04-23 | $90.48 | $94.67 | $89.19 | $92.29 | $92.29 | 788,709 |
| 2024-04-22 | $87.76 | $92.66 | $86.52 | $90.61 | $90.61 | 792,073 |
| 2024-04-19 | $88.45 | $89.90 | $84.62 | $86.85 | $86.85 | 813,144 |
| 2024-04-18 | $87.93 | $91.76 | $86.56 | $88.90 | $88.90 | 734,936 |
| 2024-04-17 | $87.31 | $89.69 | $86.77 | $88.38 | $88.38 | 728,290 |
| 2024-04-16 | $84.51 | $88.08 | $84.44 | $86.09 | $86.09 | 410,706 |
| 2024-04-15 | $87.18 | $87.84 | $84.33 | $85.18 | $85.18 | 506,386 |
| 2024-04-12 | $92.59 | $93.00 | $87.03 | $87.25 | $87.25 | 484,710 |
| 2024-04-11 | $91.47 | $92.56 | $90.44 | $92.25 | $92.25 | 404,526 |
| 2024-04-10 | $88.13 | $90.59 | $84.55 | $90.49 | $90.49 | 569,839 |
| 2024-04-09 | $92.27 | $93.93 | $91.34 | $92.20 | $92.20 | 710,321 |
| 2024-04-08 | $92.33 | $93.21 | $90.57 | $91.54 | $91.54 | 435,421 |
| 2024-04-05 | $90.00 | $91.76 | $88.23 | $91.65 | $91.65 | 485,632 |
| 2024-04-04 | $93.21 | $93.31 | $90.63 | $90.68 | $90.68 | 700,458 |
| 2024-04-03 | $90.42 | $93.36 | $90.31 | $92.23 | $92.23 | 583,269 |
| 2024-04-02 | $94.18 | $94.49 | $90.50 | $91.56 | $91.56 | 565,099 |
| 2024-04-01 | $95.00 | $97.00 | $93.70 | $96.42 | $96.42 | 466,556 |
| 2024-03-28 | $95.00 | $95.98 | $93.50 | $94.86 | $94.86 | 659,240 |
| 2024-03-27 | $90.08 | $94.91 | $89.12 | $94.79 | $94.79 | 796,423 |
| 2024-03-26 | $89.53 | $92.55 | $88.26 | $89.67 | $89.67 | 544,645 |
| 2024-03-25 | $87.59 | $89.58 | $86.76 | $88.22 | $88.22 | 337,034 |
| 2024-03-22 | $89.91 | $91.06 | $87.03 | $87.04 | $87.04 | 709,076 |
| 2024-03-21 | $89.13 | $91.81 | $89.13 | $90.05 | $90.05 | 976,770 |
| 2024-03-20 | $87.12 | $89.53 | $84.81 | $88.26 | $88.26 | 1,277,060 |
| 2024-03-19 | $86.08 | $89.45 | $84.90 | $87.97 | $87.97 | 1,574,890 |
| 2024-03-18 | $90.86 | $91.67 | $86.10 | $86.82 | $86.82 | 996,788 |
| 2024-03-15 | $87.28 | $90.75 | $86.58 | $90.50 | $90.50 | 1,189,043 |
| 2024-03-14 | $90.00 | $90.82 | $86.36 | $87.71 | $87.71 | 522,631 |
| 2024-03-13 | $90.43 | $92.25 | $89.40 | $90.60 | $90.60 | 534,289 |
| 2024-03-12 | $89.14 | $90.44 | $87.04 | $89.70 | $89.70 | 482,059 |
| 2024-03-11 | $92.12 | $92.82 | $88.67 | $89.47 | $89.47 | 530,276 |
| 2024-03-08 | $92.18 | $94.72 | $91.93 | $92.30 | $92.30 | 673,401 |
| 2024-03-07 | $90.37 | $92.75 | $89.73 | $92.04 | $92.04 | 1,469,696 |
| 2024-03-06 | $89.00 | $91.78 | $88.92 | $90.38 | $90.38 | 785,259 |
| 2024-03-05 | $89.41 | $90.84 | $88.55 | $89.67 | $89.67 | 601,940 |
| 2024-03-04 | $95.26 | $96.30 | $90.39 | $90.80 | $90.80 | 625,026 |
| 2024-03-01 | $93.81 | $98.06 | $93.73 | $95.12 | $95.12 | 791,172 |
| 2024-02-29 | $98.82 | $98.82 | $92.95 | $93.52 | $93.52 | 691,965 |
| 2024-02-28 | $98.15 | $101.00 | $95.27 | $95.45 | $95.45 | 987,737 |
| 2024-02-27 | $95.00 | $99.87 | $95.00 | $99.79 | $99.79 | 1,726,524 |
| 2024-02-26 | $89.89 | $95.57 | $89.14 | $95.05 | $95.05 | 1,278,352 |
| 2024-02-23 | $86.69 | $91.19 | $86.62 | $89.49 | $89.49 | 1,033,435 |
| 2024-02-22 | $87.00 | $88.92 | $80.42 | $86.00 | $86.00 | 1,742,540 |
| 2024-02-21 | $90.07 | $92.50 | $86.47 | $87.26 | $87.26 | 1,087,423 |
| 2024-02-20 | $88.98 | $92.88 | $88.98 | $91.25 | $91.25 | 1,096,804 |
| 2024-02-16 | $90.41 | $94.47 | $88.82 | $90.26 | $90.26 | 1,132,139 |
| 2024-02-15 | $77.57 | $89.25 | $77.57 | $87.57 | $87.57 | 1,628,924 |
| 2024-02-14 | $72.25 | $77.37 | $72.24 | $76.80 | $76.80 | 857,714 |
| 2024-02-13 | $74.15 | $75.71 | $72.46 | $73.17 | $73.17 | 881,005 |
| 2024-02-12 | $77.22 | $78.80 | $76.63 | $77.54 | $77.54 | 644,114 |
| 2024-02-09 | $75.36 | $77.34 | $74.33 | $76.54 | $76.54 | 546,455 |
| 2024-02-08 | $74.32 | $75.93 | $72.73 | $74.16 | $74.16 | 899,661 |
| 2024-02-07 | $77.38 | $77.38 | $73.69 | $74.20 | $74.20 | 1,451,850 |
| 2024-02-06 | $76.41 | $77.58 | $75.35 | $77.17 | $77.17 | 693,425 |
| 2024-02-05 | $78.14 | $78.91 | $76.14 | $76.66 | $76.66 | 581,827 |
| 2024-02-02 | $78.61 | $79.81 | $77.70 | $79.58 | $79.58 | 365,993 |
| 2024-02-01 | $79.33 | $80.90 | $78.48 | $79.88 | $79.88 | 405,525 |
| 2024-01-31 | $83.28 | $83.28 | $75.20 | $79.53 | $79.53 | 964,103 |
| 2024-01-30 | $84.59 | $87.05 | $81.31 | $83.52 | $83.52 | 400,843 |
| 2024-01-29 | $81.64 | $86.60 | $80.96 | $85.05 | $85.05 | 996,417 |
| 2024-01-26 | $82.49 | $82.95 | $80.98 | $81.56 | $81.56 | 257,403 |
| 2024-01-25 | $83.23 | $83.57 | $80.51 | $81.69 | $81.69 | 459,402 |
| 2024-01-24 | $84.26 | $84.26 | $81.45 | $81.88 | $81.88 | 377,489 |
| 2024-01-23 | $83.76 | $83.92 | $80.17 | $83.10 | $83.10 | 387,676 |
| 2024-01-22 | $81.88 | $83.59 | $81.86 | $83.02 | $83.02 | 432,626 |
| 2024-01-19 | $80.05 | $81.68 | $78.79 | $81.05 | $81.05 | 514,774 |
| 2024-01-18 | $79.46 | $80.39 | $78.02 | $79.68 | $79.68 | 397,156 |
| 2024-01-17 | $79.28 | $80.69 | $78.19 | $79.38 | $79.38 | 535,405 |
| 2024-01-16 | $81.46 | $81.72 | $79.82 | $80.52 | $80.52 | 563,765 |
| 2024-01-12 | $82.92 | $84.26 | $81.25 | $82.93 | $82.93 | 370,013 |
| 2024-01-11 | $82.18 | $83.38 | $81.18 | $81.95 | $81.95 | 715,010 |
| 2024-01-10 | $84.04 | $85.70 | $82.98 | $83.19 | $83.19 | 621,775 |
| 2024-01-09 | $84.63 | $85.14 | $82.00 | $82.98 | $82.98 | 893,016 |
| 2024-01-08 | $81.52 | $86.01 | $76.50 | $85.31 | $85.31 | 995,491 |
| 2024-01-05 | $84.42 | $84.70 | $81.97 | $82.97 | $82.97 | 1,111,142 |
| 2024-01-04 | $89.00 | $89.00 | $83.94 | $85.21 | $85.21 | 1,139,755 |
| 2024-01-03 | $90.46 | $90.68 | $87.91 | $88.74 | $88.74 | 748,034 |
| 2024-01-02 | $90.54 | $93.07 | $89.64 | $91.07 | $91.07 | 554,640 |
| 2023-12-29 | $91.06 | $92.89 | $89.86 | $92.24 | $92.24 | 876,004 |
| 2023-12-28 | $92.52 | $94.00 | $90.91 | $91.35 | $91.35 | 798,655 |
| 2023-12-27 | $90.90 | $92.92 | $90.01 | $92.84 | $92.84 | 479,481 |
| 2023-12-26 | $90.00 | $91.50 | $88.32 | $90.81 | $90.81 | 705,298 |
| 2023-12-22 | $87.80 | $90.50 | $87.68 | $88.83 | $88.83 | 1,051,595 |
| 2023-12-21 | $85.91 | $87.07 | $84.87 | $85.93 | $85.93 | 706,301 |
| 2023-12-20 | $88.01 | $88.13 | $84.01 | $84.12 | $84.12 | 974,257 |
| 2023-12-19 | $88.85 | $88.86 | $86.23 | $87.96 | $87.96 | 980,848 |
| 2023-12-18 | $87.03 | $88.50 | $86.09 | $87.61 | $87.61 | 846,849 |
| 2023-12-15 | $84.35 | $88.04 | $83.68 | $87.93 | $87.93 | 2,010,658 |
| 2023-12-14 | $85.00 | $85.74 | $82.70 | $83.82 | $83.82 | 1,558,232 |
| 2023-12-13 | $84.79 | $86.00 | $82.63 | $85.17 | $85.17 | 1,395,733 |
| 2023-12-12 | $81.00 | $85.32 | $80.91 | $85.00 | $85.00 | 1,255,890 |
| 2023-12-11 | $75.24 | $82.67 | $75.00 | $80.99 | $80.99 | 2,114,866 |
| 2023-12-08 | $73.08 | $74.44 | $71.97 | $73.98 | $73.98 | 1,057,990 |
| 2023-12-07 | $72.94 | $75.09 | $72.23 | $73.78 | $73.78 | 744,606 |
| 2023-12-06 | $73.95 | $73.95 | $70.89 | $72.42 | $72.42 | 678,743 |
| 2023-12-05 | $72.02 | $73.99 | $71.99 | $73.31 | $73.31 | 722,296 |
| 2023-12-04 | $71.55 | $74.00 | $70.39 | $72.72 | $72.72 | 647,128 |
| 2023-12-01 | $69.40 | $72.14 | $68.28 | $72.05 | $72.05 | 815,502 |
| 2023-11-30 | $69.16 | $71.50 | $68.90 | $69.64 | $69.64 | 942,673 |
| 2023-11-29 | $68.71 | $69.99 | $67.88 | $68.48 | $68.48 | 485,905 |
| 2023-11-28 | $68.82 | $69.50 | $67.00 | $68.37 | $68.37 | 605,913 |
| 2023-11-27 | $68.52 | $69.17 | $67.04 | $69.12 | $69.12 | 848,766 |
| 2023-11-24 | $66.99 | $68.52 | $66.61 | $68.45 | $68.45 | 284,750 |
| 2023-11-22 | $67.00 | $67.50 | $65.68 | $67.01 | $67.01 | 419,997 |
| 2023-11-21 | $65.22 | $66.98 | $64.80 | $66.30 | $66.30 | 509,459 |
| 2023-11-20 | $63.69 | $66.00 | $63.50 | $65.88 | $65.88 | 677,101 |
| 2023-11-17 | $63.07 | $64.96 | $63.07 | $63.66 | $63.66 | 894,172 |
| 2023-11-16 | $63.75 | $64.57 | $62.56 | $62.62 | $62.62 | 869,092 |
| 2023-11-15 | $64.13 | $65.56 | $63.63 | $63.67 | $63.67 | 568,696 |
| 2023-11-14 | $61.49 | $64.91 | $61.10 | $64.73 | $64.73 | 1,055,127 |
| 2023-11-13 | $58.29 | $59.33 | $56.75 | $58.86 | $58.86 | 350,675 |
| 2023-11-10 | $57.91 | $59.45 | $56.91 | $58.85 | $58.85 | 917,680 |
| 2023-11-09 | $59.56 | $59.94 | $56.83 | $57.25 | $57.25 | 630,264 |
| 2023-11-08 | $60.43 | $61.24 | $59.18 | $59.26 | $59.26 | 466,464 |
| 2023-11-07 | $59.41 | $60.82 | $58.75 | $60.62 | $60.62 | 577,973 |
| 2023-11-06 | $59.78 | $60.69 | $58.27 | $58.73 | $58.73 | 779,586 |
| 2023-11-03 | $60.16 | $61.10 | $58.90 | $59.77 | $59.77 | 1,181,604 |
| 2023-11-02 | $61.00 | $61.06 | $57.54 | $59.40 | $59.40 | 669,040 |
| 2023-11-01 | $58.46 | $60.08 | $58.09 | $59.90 | $59.90 | 804,835 |
| 2023-10-31 | $54.07 | $59.35 | $53.73 | $58.86 | $58.86 | 1,435,772 |
| 2023-10-30 | $55.53 | $57.63 | $54.00 | $54.34 | $54.34 | 891,106 |
| 2023-10-27 | $56.92 | $57.48 | $53.13 | $54.81 | $54.81 | 1,272,235 |
| 2023-10-26 | $48.48 | $57.34 | $47.66 | $55.22 | $55.22 | 3,758,883 |
| 2023-10-25 | $45.42 | $46.35 | $43.89 | $43.96 | $43.96 | 840,190 |
| 2023-10-24 | $44.65 | $46.40 | $44.07 | $46.23 | $46.23 | 902,454 |
| 2023-10-23 | $45.73 | $46.35 | $44.10 | $44.15 | $44.15 | 941,925 |
| 2023-10-20 | $46.12 | $48.20 | $45.71 | $46.22 | $46.22 | 616,048 |
| 2023-10-19 | $48.21 | $48.55 | $46.02 | $46.06 | $46.06 | 694,340 |
| 2023-10-18 | $50.39 | $51.17 | $48.04 | $48.62 | $48.62 | 596,581 |
| 2023-10-17 | $48.37 | $51.05 | $48.37 | $50.67 | $50.67 | 871,831 |
| 2023-10-16 | $48.86 | $49.51 | $47.69 | $48.41 | $48.41 | 413,192 |
| 2023-10-13 | $49.06 | $49.61 | $48.00 | $48.93 | $48.93 | 572,330 |
| 2023-10-12 | $50.13 | $50.16 | $48.00 | $48.41 | $48.41 | 545,797 |
| 2023-10-11 | $50.59 | $51.44 | $49.98 | $50.35 | $50.35 | 214,415 |
| 2023-10-10 | $50.52 | $51.98 | $49.93 | $50.36 | $50.36 | 355,112 |
| 2023-10-09 | $48.78 | $50.79 | $48.26 | $50.49 | $50.49 | 591,629 |
| 2023-10-06 | $48.93 | $49.76 | $47.97 | $49.51 | $49.51 | 319,670 |
| 2023-10-05 | $46.07 | $49.77 | $45.97 | $49.35 | $49.35 | 592,941 |
| 2023-10-04 | $48.06 | $48.07 | $45.96 | $46.24 | $46.24 | 364,036 |
| 2023-10-03 | $48.57 | $49.51 | $48.33 | $48.53 | $48.53 | 434,107 |
| 2023-10-02 | $50.00 | $50.00 | $47.84 | $48.86 | $48.86 | 406,979 |
| 2023-09-29 | $51.48 | $52.02 | $49.89 | $50.22 | $50.22 | 730,247 |
| 2023-09-28 | $49.68 | $51.12 | $49.41 | $51.07 | $51.07 | 475,907 |
| 2023-09-27 | $50.21 | $50.54 | $48.26 | $49.93 | $49.93 | 443,318 |
| 2023-09-26 | $49.49 | $50.85 | $48.84 | $49.93 | $49.93 | 332,942 |
| 2023-09-25 | $49.35 | $49.99 | $48.16 | $49.33 | $49.33 | 412,273 |
| 2023-09-22 | $49.35 | $50.19 | $48.59 | $49.52 | $49.52 | 351,620 |
| 2023-09-21 | $49.81 | $50.33 | $48.94 | $49.37 | $49.37 | 489,742 |
| 2023-09-20 | $51.36 | $51.84 | $50.37 | $50.57 | $50.57 | 334,460 |
| 2023-09-19 | $52.18 | $52.18 | $50.85 | $51.33 | $51.33 | 330,521 |
| 2023-09-18 | $50.40 | $52.90 | $49.89 | $52.19 | $52.19 | 652,785 |
| 2023-09-15 | $51.31 | $51.59 | $50.52 | $50.62 | $50.62 | 820,030 |
| 2023-09-14 | $52.19 | $52.84 | $51.28 | $51.37 | $51.37 | 307,936 |
| 2023-09-13 | $53.31 | $53.41 | $51.57 | $51.93 | $51.93 | 346,741 |
| 2023-09-12 | $53.39 | $54.36 | $52.74 | $52.81 | $52.81 | 350,581 |
| 2023-09-11 | $53.68 | $54.98 | $53.35 | $53.55 | $53.55 | 535,853 |
| 2023-09-08 | $51.01 | $54.89 | $50.84 | $53.39 | $53.39 | 629,913 |
| 2023-09-07 | $49.46 | $50.98 | $49.46 | $50.65 | $50.65 | 416,279 |
| 2023-09-06 | $50.01 | $50.17 | $49.39 | $50.05 | $50.05 | 284,179 |
| 2023-09-05 | $50.26 | $50.94 | $48.72 | $49.69 | $49.69 | 568,081 |
| 2023-09-01 | $50.14 | $50.86 | $49.95 | $50.64 | $50.64 | 554,066 |
| 2023-08-31 | $49.45 | $50.49 | $49.20 | $49.86 | $49.86 | 537,412 |
| 2023-08-30 | $48.98 | $49.74 | $48.92 | $49.30 | $49.30 | 351,376 |
| 2023-08-29 | $48.83 | $49.56 | $48.52 | $48.85 | $48.85 | 269,034 |
| 2023-08-28 | $50.62 | $51.04 | $48.78 | $49.03 | $49.03 | 282,532 |
| 2023-08-25 | $50.25 | $50.79 | $49.36 | $50.57 | $50.57 | 422,788 |
| 2023-08-24 | $49.77 | $50.00 | $49.13 | $49.65 | $49.65 | 242,279 |
| 2023-08-23 | $49.50 | $50.45 | $49.50 | $49.76 | $49.76 | 313,866 |
| 2023-08-22 | $50.55 | $51.36 | $49.02 | $49.34 | $49.34 | 991,109 |
| 2023-08-21 | $49.98 | $51.43 | $49.44 | $50.55 | $50.55 | 508,093 |
| 2023-08-18 | $47.93 | $50.01 | $47.76 | $49.29 | $49.29 | 329,285 |
| 2023-08-17 | $50.17 | $50.17 | $48.51 | $48.56 | $48.56 | 397,324 |
| 2023-08-16 | $51.29 | $51.77 | $49.55 | $49.60 | $49.60 | 380,985 |
| 2023-08-15 | $51.28 | $52.00 | $50.72 | $51.45 | $51.45 | 435,201 |
| 2023-08-14 | $48.31 | $51.33 | $48.31 | $51.26 | $51.26 | 436,252 |
| 2023-08-11 | $49.20 | $50.54 | $48.42 | $49.38 | $49.38 | 545,765 |
| 2023-08-10 | $47.50 | $50.32 | $47.33 | $49.40 | $49.40 | 799,841 |
| 2023-08-09 | $46.89 | $48.47 | $46.87 | $48.00 | $48.00 | 432,089 |
| 2023-08-08 | $46.93 | $47.79 | $46.51 | $46.90 | $46.90 | 787,761 |
| 2023-08-07 | $50.02 | $50.46 | $46.87 | $47.14 | $47.14 | 853,500 |
| 2023-08-04 | $50.67 | $51.24 | $49.55 | $49.84 | $49.84 | 607,527 |
| 2023-08-03 | $54.23 | $54.40 | $49.72 | $50.88 | $50.88 | 1,917,781 |
| 2023-08-02 | $59.31 | $60.87 | $54.23 | $54.30 | $54.30 | 3,212,517 |
| 2023-08-01 | $65.71 | $65.79 | $63.49 | $64.14 | $64.14 | 1,202,132 |
| 2023-07-31 | $65.19 | $68.00 | $64.96 | $66.00 | $66.00 | 1,535,466 |
| 2023-07-28 | $60.67 | $64.03 | $60.67 | $63.12 | $63.12 | 721,489 |
| 2023-07-27 | $59.91 | $60.75 | $58.93 | $59.74 | $59.74 | 595,769 |
| 2023-07-26 | $59.13 | $60.27 | $58.71 | $59.10 | $59.10 | 622,280 |
| 2023-07-25 | $57.62 | $59.35 | $57.48 | $58.86 | $58.86 | 896,469 |
| 2023-07-24 | $58.26 | $58.67 | $57.15 | $57.81 | $57.81 | 577,666 |
| 2023-07-21 | $58.41 | $58.74 | $57.67 | $58.14 | $58.14 | 875,701 |
| 2023-07-20 | $57.55 | $58.96 | $57.32 | $58.40 | $58.40 | 506,780 |
| 2023-07-19 | $57.54 | $58.45 | $57.43 | $57.57 | $57.57 | 517,248 |
| 2023-07-18 | $57.84 | $58.51 | $57.27 | $57.28 | $57.28 | 394,996 |
| 2023-07-17 | $57.80 | $59.09 | $57.31 | $57.89 | $57.89 | 371,587 |
| 2023-07-14 | $59.00 | $59.00 | $57.52 | $57.61 | $57.61 | 358,895 |
| 2023-07-13 | $59.70 | $60.18 | $58.93 | $59.09 | $59.09 | 376,366 |
| 2023-07-12 | $59.02 | $59.61 | $57.52 | $59.58 | $59.58 | 1,158,085 |
| 2023-07-11 | $58.80 | $59.00 | $57.88 | $58.25 | $58.25 | 609,805 |
| 2023-07-10 | $59.34 | $60.46 | $58.62 | $59.07 | $59.07 | 602,020 |
| 2023-07-07 | $59.31 | $60.61 | $59.25 | $59.80 | $59.80 | 452,419 |
| 2023-07-06 | $61.24 | $61.87 | $58.94 | $59.48 | $59.48 | 770,483 |
| 2023-07-05 | $62.46 | $63.00 | $61.56 | $61.62 | $61.62 | 623,068 |
| 2023-07-03 | $62.83 | $63.80 | $62.14 | $62.91 | $62.91 | 351,850 |
| 2023-06-30 | $66.25 | $66.71 | $63.03 | $63.20 | $63.20 | 725,799 |
| 2023-06-29 | $65.25 | $66.78 | $64.87 | $66.37 | $66.37 | 521,522 |
| 2023-06-28 | $63.02 | $65.21 | $62.34 | $65.09 | $65.09 | 472,032 |
| 2023-06-27 | $63.11 | $63.69 | $62.33 | $62.99 | $62.99 | 677,241 |
| 2023-06-26 | $63.82 | $63.87 | $61.84 | $62.72 | $62.72 | 642,530 |
| 2023-06-23 | $63.50 | $64.30 | $63.03 | $63.82 | $63.82 | 920,865 |
| 2023-06-22 | $63.28 | $65.20 | $63.20 | $64.08 | $64.08 | 787,520 |
| 2023-06-21 | $63.75 | $64.96 | $62.15 | $63.66 | $63.66 | 726,522 |
| 2023-06-20 | $61.31 | $64.48 | $61.04 | $64.00 | $64.00 | 659,500 |
| 2023-06-16 | $62.25 | $62.25 | $60.30 | $61.31 | $61.31 | 1,800,210 |
| 2023-06-15 | $58.19 | $61.00 | $57.68 | $60.89 | $60.89 | 607,231 |
| 2023-06-14 | $58.49 | $59.12 | $57.26 | $58.76 | $58.76 | 458,593 |
| 2023-06-13 | $57.99 | $59.42 | $57.42 | $58.30 | $58.30 | 415,141 |
| 2023-06-12 | $58.57 | $58.91 | $57.20 | $57.63 | $57.63 | 293,700 |
| 2023-06-09 | $56.69 | $59.15 | $56.57 | $58.47 | $58.47 | 411,762 |
| 2023-06-08 | $59.49 | $60.13 | $56.44 | $56.61 | $56.61 | 504,932 |
| 2023-06-07 | $58.25 | $60.98 | $57.84 | $60.03 | $60.03 | 1,686,397 |
| 2023-06-06 | $56.25 | $58.41 | $55.64 | $58.00 | $58.00 | 950,419 |
| 2023-06-05 | $52.05 | $56.16 | $51.52 | $56.02 | $56.02 | 1,481,210 |
| 2023-06-02 | $57.02 | $58.64 | $56.34 | $58.22 | $58.22 | 381,347 |
| 2023-06-01 | $56.49 | $57.45 | $55.66 | $56.79 | $56.79 | 367,664 |
| 2023-05-31 | $56.66 | $58.40 | $54.95 | $56.52 | $56.52 | 577,491 |
| 2023-05-30 | $57.88 | $58.26 | $56.05 | $56.41 | $56.41 | 511,209 |
| 2023-05-26 | $54.30 | $58.06 | $53.92 | $57.75 | $57.75 | 792,548 |
| 2023-05-25 | $58.18 | $58.18 | $54.24 | $54.28 | $54.28 | 529,673 |
| 2023-05-24 | $58.28 | $58.50 | $56.76 | $58.00 | $58.00 | 688,515 |
| 2023-05-23 | $57.66 | $59.89 | $57.55 | $58.50 | $58.50 | 1,303,697 |
| 2023-05-22 | $55.24 | $56.37 | $51.18 | $56.25 | $56.25 | 1,185,483 |
| 2023-05-19 | $54.55 | $55.50 | $54.22 | $54.74 | $54.74 | 292,611 |
| 2023-05-18 | $53.76 | $54.57 | $52.77 | $53.96 | $53.96 | 329,725 |
| 2023-05-17 | $54.23 | $54.65 | $52.88 | $54.46 | $54.46 | 330,116 |
| 2023-05-16 | $53.90 | $54.29 | $52.85 | $53.84 | $53.84 | 430,324 |
| 2023-05-15 | $54.39 | $55.59 | $54.02 | $55.14 | $55.14 | 549,111 |
| 2023-05-12 | $53.51 | $54.08 | $52.82 | $54.02 | $54.02 | 324,968 |
| 2023-05-11 | $53.87 | $54.14 | $53.02 | $53.41 | $53.41 | 332,297 |
| 2023-05-10 | $54.97 | $55.04 | $53.70 | $53.93 | $53.93 | 315,876 |
| 2023-05-09 | $54.36 | $55.63 | $54.17 | $54.23 | $54.23 | 524,360 |
| 2023-05-08 | $55.82 | $55.83 | $53.88 | $54.70 | $54.70 | 611,183 |
| 2023-05-05 | $59.29 | $59.34 | $55.82 | $56.23 | $56.23 | 890,219 |
| 2023-05-04 | $51.09 | $60.00 | $51.09 | $58.41 | $58.41 | 1,396,228 |
| 2023-05-03 | $50.43 | $52.98 | $50.04 | $51.88 | $51.88 | 612,582 |
| 2023-05-02 | $51.56 | $51.70 | $49.81 | $49.89 | $49.89 | 623,312 |
| 2023-05-01 | $51.28 | $52.80 | $51.05 | $51.50 | $51.50 | 663,209 |
| 2023-04-28 | $48.33 | $51.14 | $47.42 | $51.05 | $51.05 | 520,129 |
| 2023-04-27 | $49.21 | $49.30 | $48.21 | $48.62 | $48.62 | 492,230 |
| 2023-04-26 | $48.99 | $49.24 | $47.89 | $49.02 | $49.02 | 377,252 |
| 2023-04-25 | $47.56 | $48.94 | $47.51 | $48.85 | $48.85 | 464,663 |
| 2023-04-24 | $48.82 | $49.05 | $47.66 | $48.05 | $48.05 | 372,652 |
| 2023-04-21 | $48.35 | $49.54 | $47.86 | $49.05 | $49.05 | 360,146 |
| 2023-04-20 | $47.80 | $48.64 | $47.37 | $48.16 | $48.16 | 316,791 |
| 2023-04-19 | $48.57 | $49.80 | $48.33 | $48.46 | $48.46 | 485,014 |
| 2023-04-18 | $48.62 | $48.99 | $47.38 | $48.96 | $48.96 | 579,124 |
| 2023-04-17 | $47.36 | $48.97 | $46.99 | $48.27 | $48.27 | 540,595 |
| 2023-04-14 | $46.82 | $47.38 | $45.97 | $46.86 | $46.86 | 389,705 |
| 2023-04-13 | $44.00 | $47.49 | $43.82 | $46.95 | $46.95 | 498,365 |
| 2023-04-12 | $44.86 | $45.23 | $43.49 | $43.80 | $43.80 | 274,301 |
| 2023-04-11 | $42.38 | $44.47 | $42.26 | $44.19 | $44.19 | 423,325 |
| 2023-04-10 | $43.54 | $43.54 | $41.75 | $42.38 | $42.38 | 356,261 |
| 2023-04-06 | $42.57 | $43.97 | $41.78 | $43.83 | $43.83 | 382,365 |
| 2023-04-05 | $42.10 | $42.86 | $41.54 | $42.39 | $42.39 | 719,713 |
| 2023-04-04 | $44.62 | $44.63 | $41.59 | $42.20 | $42.20 | 790,598 |
| 2023-04-03 | $44.75 | $45.96 | $44.23 | $44.52 | $44.52 | 415,231 |
| 2023-03-31 | $44.66 | $45.74 | $44.32 | $44.99 | $44.99 | 470,742 |
| 2023-03-30 | $45.56 | $45.98 | $43.80 | $44.29 | $44.29 | 429,110 |
| 2023-03-29 | $42.92 | $45.30 | $42.47 | $44.97 | $44.97 | 573,220 |
| 2023-03-28 | $43.15 | $43.67 | $42.40 | $42.57 | $42.57 | 367,446 |
| 2023-03-27 | $43.61 | $45.00 | $43.19 | $43.32 | $43.32 | 406,623 |
| 2023-03-24 | $43.18 | $43.75 | $42.33 | $43.48 | $43.48 | 494,363 |
| 2023-03-23 | $44.00 | $45.38 | $42.77 | $43.61 | $43.61 | 601,554 |
| 2023-03-22 | $45.37 | $45.96 | $43.42 | $43.52 | $43.52 | 478,011 |
| 2023-03-21 | $46.19 | $46.63 | $45.18 | $45.52 | $45.52 | 446,768 |
| 2023-03-20 | $44.88 | $45.58 | $44.08 | $45.31 | $45.31 | 362,548 |
| 2023-03-17 | $44.76 | $45.63 | $44.00 | $45.09 | $45.09 | 999,167 |
| 2023-03-16 | $45.05 | $45.92 | $44.01 | $44.99 | $44.99 | 627,807 |
| 2023-03-15 | $45.78 | $46.90 | $44.75 | $45.16 | $45.16 | 491,087 |
| 2023-03-14 | $44.83 | $46.64 | $44.27 | $46.36 | $46.36 | 841,486 |
| 2023-03-13 | $41.56 | $44.56 | $41.56 | $43.82 | $43.82 | 582,816 |
| 2023-03-10 | $43.21 | $43.21 | $40.48 | $42.00 | $42.00 | 729,648 |
| 2023-03-09 | $43.89 | $44.41 | $42.60 | $43.16 | $43.16 | 514,081 |
| 2023-03-08 | $44.42 | $44.64 | $43.31 | $43.90 | $43.90 | 366,196 |
| 2023-03-07 | $43.22 | $44.79 | $42.51 | $44.43 | $44.43 | 458,049 |
| 2023-03-06 | $45.72 | $46.65 | $43.06 | $43.42 | $43.42 | 1,264,475 |
| 2023-03-03 | $43.68 | $48.95 | $43.68 | $47.45 | $47.45 | 1,465,313 |
| 2023-03-02 | $42.83 | $43.56 | $42.25 | $43.21 | $43.21 | 520,654 |
| 2023-03-01 | $42.56 | $44.04 | $42.44 | $43.15 | $43.15 | 487,748 |
| 2023-02-28 | $40.53 | $43.06 | $40.30 | $42.37 | $42.37 | 906,815 |
| 2023-02-27 | $38.38 | $40.73 | $38.33 | $40.52 | $40.52 | 1,311,501 |
| 2023-02-24 | $40.94 | $40.94 | $37.82 | $37.97 | $37.97 | 1,240,613 |
| 2023-02-23 | $42.55 | $42.64 | $41.03 | $41.57 | $41.57 | 574,539 |
| 2023-02-22 | $43.41 | $44.44 | $42.56 | $42.84 | $42.84 | 475,151 |
| 2023-02-21 | $45.63 | $45.81 | $43.27 | $43.51 | $43.51 | 875,529 |
| 2023-02-17 | $44.71 | $46.58 | $43.93 | $46.22 | $46.22 | 708,203 |
| 2023-02-16 | $44.92 | $45.98 | $43.59 | $44.71 | $44.71 | 654,809 |
| 2023-02-15 | $44.35 | $44.35 | $43.42 | $44.03 | $44.03 | 459,891 |
| 2023-02-14 | $44.14 | $45.26 | $43.33 | $44.46 | $44.46 | 508,487 |
| 2023-02-13 | $43.19 | $43.99 | $42.09 | $43.97 | $43.97 | 452,731 |
| 2023-02-10 | $41.92 | $43.24 | $41.16 | $43.06 | $43.06 | 1,058,566 |
| 2023-02-09 | $44.41 | $45.30 | $43.98 | $44.29 | $44.29 | 357,278 |
| 2023-02-08 | $45.79 | $46.12 | $43.93 | $44.07 | $44.07 | 330,011 |
| 2023-02-07 | $45.42 | $46.04 | $44.40 | $45.85 | $45.85 | 411,727 |
| 2023-02-06 | $45.53 | $46.61 | $45.12 | $45.67 | $45.67 | 363,108 |
| 2023-02-03 | $48.05 | $49.31 | $44.83 | $45.65 | $45.65 | 807,169 |
| 2023-02-02 | $46.87 | $49.09 | $46.31 | $49.06 | $49.06 | 519,194 |
| 2023-02-01 | $46.35 | $46.68 | $45.02 | $46.05 | $46.05 | 562,257 |
| 2023-01-31 | $46.71 | $47.68 | $46.28 | $46.74 | $46.74 | 385,907 |
| 2023-01-30 | $47.54 | $48.26 | $46.29 | $46.71 | $46.71 | 330,889 |
| 2023-01-27 | $47.23 | $48.00 | $47.01 | $47.78 | $47.78 | 282,590 |
| 2023-01-26 | $47.04 | $47.83 | $46.09 | $47.75 | $47.75 | 369,763 |
| 2023-01-25 | $47.68 | $47.94 | $46.02 | $46.65 | $46.65 | 305,124 |
| 2023-01-24 | $46.51 | $47.99 | $45.73 | $47.97 | $47.97 | 413,570 |
| 2023-01-23 | $46.58 | $47.18 | $45.11 | $46.51 | $46.51 | 583,834 |
| 2023-01-20 | $47.07 | $47.35 | $45.96 | $46.69 | $46.69 | 421,789 |
| 2023-01-19 | $46.56 | $47.67 | $45.03 | $46.40 | $46.40 | 437,164 |
| 2023-01-18 | $47.63 | $48.72 | $46.54 | $46.65 | $46.65 | 633,887 |
| 2023-01-17 | $47.58 | $48.19 | $46.54 | $47.37 | $47.37 | 463,134 |
| 2023-01-13 | $49.45 | $51.07 | $46.60 | $47.85 | $47.85 | 717,875 |
| 2023-01-12 | $46.82 | $50.41 | $46.45 | $50.00 | $50.00 | 502,186 |
| 2023-01-11 | $47.09 | $47.96 | $46.30 | $46.82 | $46.82 | 616,916 |
| 2023-01-10 | $45.80 | $47.25 | $45.73 | $47.19 | $47.19 | 340,181 |
| 2023-01-09 | $47.26 | $47.42 | $45.75 | $45.78 | $45.78 | 371,344 |
| 2023-01-06 | $46.41 | $47.65 | $44.81 | $46.87 | $46.87 | 304,141 |
| 2023-01-05 | $47.70 | $48.00 | $46.14 | $47.01 | $47.01 | 584,992 |
| 2023-01-04 | $43.69 | $47.44 | $43.69 | $47.37 | $47.37 | 484,833 |
| 2023-01-03 | $45.46 | $45.47 | $42.87 | $43.30 | $43.30 | 478,814 |
| 2022-12-30 | $42.38 | $43.87 | $41.95 | $43.81 | $43.81 | 441,431 |
| 2022-12-29 | $42.50 | $43.97 | $41.97 | $43.00 | $43.00 | 529,992 |
| 2022-12-28 | $41.85 | $42.92 | $41.72 | $42.18 | $42.18 | 362,518 |
| 2022-12-27 | $43.98 | $43.99 | $41.87 | $41.92 | $41.92 | 299,031 |
| 2022-12-23 | $44.46 | $44.69 | $43.10 | $44.15 | $44.15 | 452,617 |
| 2022-12-22 | $43.85 | $44.93 | $43.18 | $44.60 | $44.60 | 453,461 |
| 2022-12-21 | $44.17 | $45.48 | $43.85 | $44.54 | $44.54 | 516,702 |
| 2022-12-20 | $42.61 | $44.57 | $42.61 | $43.79 | $43.79 | 474,111 |
| 2022-12-19 | $44.72 | $45.47 | $42.33 | $42.97 | $42.97 | 589,878 |
| 2022-12-16 | $44.66 | $45.77 | $43.39 | $45.22 | $45.22 | 1,616,260 |
| 2022-12-15 | $45.99 | $46.53 | $44.53 | $45.11 | $45.11 | 478,963 |
| 2022-12-14 | $47.48 | $48.20 | $46.30 | $46.73 | $46.73 | 444,622 |
| 2022-12-13 | $46.67 | $47.41 | $45.18 | $46.60 | $46.60 | 470,487 |
| 2022-12-12 | $47.31 | $47.31 | $45.02 | $45.42 | $45.42 | 659,939 |
| 2022-12-09 | $46.59 | $47.51 | $46.38 | $47.24 | $47.24 | 427,708 |
| 2022-12-08 | $46.84 | $47.11 | $45.32 | $46.78 | $46.78 | 568,667 |
| 2022-12-07 | $48.11 | $48.58 | $46.68 | $46.85 | $46.85 | 371,965 |
| 2022-12-06 | $49.97 | $50.11 | $48.00 | $48.51 | $48.51 | 510,685 |
| 2022-12-05 | $48.55 | $50.53 | $47.50 | $50.19 | $50.19 | 821,614 |
| 2022-12-02 | $46.90 | $49.04 | $46.65 | $48.93 | $48.93 | 651,513 |
| 2022-12-01 | $47.79 | $48.45 | $47.30 | $47.49 | $47.49 | 599,079 |
| 2022-11-30 | $46.93 | $47.93 | $45.58 | $47.79 | $47.79 | 614,313 |
| 2022-11-29 | $45.38 | $46.94 | $45.38 | $46.60 | $46.60 | 922,314 |
| 2022-11-28 | $44.78 | $45.81 | $44.41 | $45.23 | $45.23 | 614,656 |
| 2022-11-25 | $44.32 | $45.17 | $44.15 | $44.89 | $44.89 | 173,508 |
| 2022-11-23 | $43.67 | $46.15 | $43.67 | $44.83 | $44.83 | 697,168 |
| 2022-11-22 | $43.24 | $44.07 | $42.31 | $43.57 | $43.57 | 551,893 |
| 2022-11-21 | $42.10 | $43.41 | $41.73 | $43.20 | $43.20 | 709,814 |
| 2022-11-18 | $43.34 | $43.35 | $41.93 | $42.47 | $42.47 | 461,880 |
| 2022-11-17 | $42.04 | $42.71 | $41.06 | $42.55 | $42.55 | 491,333 |
| 2022-11-16 | $43.46 | $43.71 | $42.37 | $42.55 | $42.55 | 544,613 |
| 2022-11-15 | $43.06 | $43.89 | $42.86 | $43.63 | $43.63 | 533,772 |
| 2022-11-14 | $43.64 | $43.91 | $41.74 | $41.83 | $41.83 | 478,735 |
| 2022-11-11 | $43.10 | $44.26 | $42.52 | $43.64 | $43.64 | 483,295 |
| 2022-11-10 | $43.35 | $44.05 | $42.44 | $43.47 | $43.47 | 797,632 |
| 2022-11-09 | $42.51 | $42.54 | $40.78 | $41.06 | $41.06 | 443,077 |
| 2022-11-08 | $43.38 | $43.85 | $41.95 | $42.76 | $42.76 | 600,789 |
| 2022-11-07 | $42.23 | $44.14 | $42.14 | $42.77 | $42.77 | 886,238 |
| 2022-11-04 | $44.57 | $44.57 | $41.30 | $42.02 | $42.02 | 962,613 |
| 2022-11-03 | $45.24 | $46.41 | $43.92 | $43.97 | $43.97 | 681,463 |
| 2022-11-02 | $46.83 | $48.35 | $45.13 | $46.10 | $46.10 | 1,355,523 |
| 2022-11-01 | $53.81 | $53.81 | $48.08 | $48.24 | $48.24 | 1,583,819 |
| 2022-10-31 | $52.51 | $53.71 | $51.80 | $51.84 | $51.84 | 814,224 |
| 2022-10-28 | $50.97 | $53.13 | $50.22 | $53.04 | $53.04 | 870,168 |
| 2022-10-27 | $50.50 | $51.50 | $49.77 | $50.56 | $50.56 | 757,095 |
| 2022-10-26 | $49.55 | $51.63 | $49.43 | $49.93 | $49.93 | 605,835 |
| 2022-10-25 | $48.86 | $49.68 | $48.62 | $49.24 | $49.24 | 871,764 |
| 2022-10-24 | $49.78 | $49.78 | $46.88 | $48.43 | $48.43 | 1,156,183 |
| 2022-10-21 | $49.35 | $50.03 | $48.63 | $49.66 | $49.66 | 705,292 |
| 2022-10-20 | $49.99 | $51.20 | $48.84 | $49.05 | $49.05 | 923,348 |
| 2022-10-19 | $51.16 | $52.34 | $49.68 | $49.89 | $49.89 | 2,294,372 |
| 2022-10-18 | $54.49 | $55.20 | $52.23 | $52.27 | $52.27 | 666,724 |
| 2022-10-17 | $53.01 | $54.45 | $52.09 | $53.81 | $53.81 | 886,363 |
| 2022-10-14 | $53.12 | $53.97 | $51.25 | $51.98 | $51.98 | 585,500 |
| 2022-10-13 | $51.52 | $53.27 | $50.30 | $52.09 | $52.09 | 752,550 |
| 2022-10-12 | $52.38 | $53.19 | $50.19 | $53.00 | $53.00 | 903,724 |
| 2022-10-11 | $54.86 | $55.00 | $50.95 | $52.35 | $52.35 | 949,032 |
| 2022-10-10 | $58.95 | $58.95 | $55.00 | $55.18 | $55.18 | 715,632 |
| 2022-10-07 | $62.48 | $62.63 | $58.90 | $59.00 | $59.00 | 663,450 |
| 2022-10-06 | $64.48 | $65.00 | $62.76 | $62.83 | $62.83 | 542,833 |
| 2022-10-05 | $65.73 | $66.29 | $63.54 | $65.00 | $65.00 | 658,520 |
| 2022-10-04 | $67.30 | $68.63 | $66.23 | $66.48 | $66.48 | 776,362 |
| 2022-10-03 | $66.83 | $67.53 | $64.97 | $66.42 | $66.42 | 311,465 |
| 2022-09-30 | $65.86 | $68.30 | $65.85 | $65.89 | $65.89 | 390,775 |
| 2022-09-29 | $67.20 | $67.39 | $63.39 | $65.86 | $65.86 | 417,578 |
| 2022-09-28 | $67.22 | $68.32 | $66.54 | $67.91 | $67.91 | 725,550 |
| 2022-09-27 | $64.60 | $67.16 | $63.94 | $66.34 | $66.34 | 470,751 |
| 2022-09-26 | $65.22 | $66.74 | $62.92 | $63.12 | $63.12 | 481,271 |
| 2022-09-23 | $66.75 | $66.83 | $63.90 | $65.57 | $65.57 | 500,382 |
| 2022-09-22 | $67.49 | $68.34 | $65.17 | $67.10 | $67.10 | 465,957 |
| 2022-09-21 | $70.62 | $71.32 | $68.01 | $68.09 | $68.09 | 415,550 |
| 2022-09-20 | $69.83 | $71.53 | $69.32 | $70.24 | $70.24 | 396,998 |
| 2022-09-19 | $69.01 | $70.16 | $68.20 | $70.11 | $70.11 | 399,951 |
| 2022-09-16 | $71.32 | $71.37 | $68.10 | $69.23 | $69.23 | 1,248,893 |
| 2022-09-15 | $72.30 | $72.74 | $70.76 | $72.59 | $72.59 | 551,943 |
| 2022-09-14 | $72.14 | $74.26 | $69.30 | $72.52 | $72.52 | 590,668 |
| 2022-09-13 | $73.58 | $74.14 | $69.20 | $70.74 | $70.74 | 769,397 |
| 2022-09-12 | $76.06 | $76.06 | $73.74 | $75.47 | $75.47 | 624,108 |
| 2022-09-09 | $77.86 | $78.02 | $76.01 | $76.07 | $76.07 | 606,402 |
| 2022-09-08 | $75.74 | $79.40 | $75.74 | $77.70 | $77.70 | 649,703 |
| 2022-09-07 | $71.23 | $76.01 | $71.17 | $75.87 | $75.87 | 648,787 |
| 2022-09-06 | $72.61 | $73.26 | $70.48 | $70.66 | $70.66 | 685,392 |
| 2022-09-02 | $74.66 | $75.20 | $72.61 | $72.92 | $72.92 | 479,348 |
| 2022-09-01 | $72.84 | $74.00 | $70.29 | $73.83 | $73.83 | 508,140 |
| 2022-08-31 | $72.34 | $73.87 | $71.56 | $73.22 | $73.22 | 430,366 |
| 2022-08-30 | $72.80 | $73.21 | $69.80 | $71.59 | $71.59 | 2,031,819 |
| 2022-08-29 | $72.18 | $73.27 | $70.82 | $72.16 | $72.16 | 466,859 |
| 2022-08-26 | $73.26 | $73.70 | $71.73 | $72.23 | $72.23 | 718,054 |
| 2022-08-25 | $75.92 | $77.18 | $73.09 | $73.68 | $73.68 | 933,987 |
| 2022-08-24 | $71.80 | $76.37 | $70.84 | $74.88 | $74.88 | 740,619 |
| 2022-08-23 | $71.96 | $73.46 | $69.69 | $71.68 | $71.68 | 661,081 |
| 2022-08-22 | $69.25 | $73.00 | $68.38 | $71.50 | $71.50 | 1,052,222 |
| 2022-08-19 | $63.50 | $70.20 | $63.29 | $69.66 | $69.66 | 1,391,075 |
| 2022-08-18 | $61.40 | $66.27 | $60.90 | $64.09 | $64.09 | 1,573,303 |
| 2022-08-17 | $53.74 | $64.47 | $52.00 | $61.17 | $61.17 | 6,972,300 |
| 2022-08-16 | $70.01 | $70.01 | $67.14 | $68.55 | $68.55 | 607,430 |
| 2022-08-15 | $70.83 | $72.83 | $68.83 | $69.95 | $69.95 | 605,896 |
| 2022-08-12 | $70.24 | $73.03 | $70.13 | $72.22 | $72.22 | 795,028 |
| 2022-08-11 | $71.15 | $71.88 | $69.09 | $69.72 | $69.72 | 973,745 |
| 2022-08-10 | $70.47 | $71.10 | $68.86 | $70.98 | $70.98 | 508,622 |
| 2022-08-09 | $69.72 | $71.10 | $67.60 | $68.17 | $68.17 | 1,259,640 |
| 2022-08-08 | $68.74 | $71.23 | $68.64 | $71.09 | $71.09 | 1,078,357 |
| 2022-08-05 | $63.87 | $69.81 | $63.07 | $68.14 | $68.14 | 1,233,977 |
| 2022-08-04 | $60.44 | $64.73 | $60.00 | $64.72 | $64.72 | 788,277 |
| 2022-08-03 | $57.76 | $59.72 | $57.76 | $59.70 | $59.70 | 743,925 |
| 2022-08-02 | $50.00 | $58.58 | $50.00 | $56.29 | $56.29 | 1,257,497 |
| 2022-08-01 | $50.58 | $52.00 | $50.10 | $50.60 | $50.60 | 460,303 |
| 2022-07-29 | $52.18 | $52.18 | $50.15 | $51.06 | $51.06 | 386,003 |
| 2022-07-28 | $52.25 | $52.98 | $50.19 | $51.97 | $51.97 | 405,092 |
| 2022-07-27 | $51.24 | $52.07 | $50.10 | $51.71 | $51.71 | 482,151 |
| 2022-07-26 | $50.86 | $51.77 | $49.76 | $50.67 | $50.67 | 586,184 |
| 2022-07-25 | $52.23 | $52.23 | $49.91 | $51.04 | $51.04 | 538,697 |
| 2022-07-22 | $55.76 | $55.90 | $51.75 | $51.88 | $51.88 | 502,542 |
| 2022-07-21 | $54.76 | $55.69 | $53.97 | $55.24 | $55.24 | 497,677 |
| 2022-07-20 | $55.68 | $57.41 | $54.13 | $55.15 | $55.15 | 700,615 |
| 2022-07-19 | $53.42 | $56.28 | $52.88 | $55.52 | $55.52 | 674,687 |
| 2022-07-18 | $54.30 | $54.95 | $51.59 | $52.46 | $52.46 | 918,138 |
| 2022-07-15 | $53.86 | $53.86 | $51.50 | $53.55 | $53.55 | 725,745 |
| 2022-07-14 | $54.91 | $54.91 | $51.76 | $52.22 | $52.22 | 569,644 |
| 2022-07-13 | $53.62 | $57.39 | $53.50 | $55.40 | $55.40 | 773,096 |
| 2022-07-12 | $53.76 | $55.15 | $52.10 | $55.11 | $55.11 | 1,215,829 |
| 2022-07-11 | $55.75 | $56.16 | $53.65 | $53.81 | $53.81 | 644,761 |
| 2022-07-08 | $54.59 | $56.83 | $53.08 | $56.58 | $56.58 | 507,773 |
| 2022-07-07 | $54.26 | $56.07 | $54.00 | $54.81 | $54.81 | 417,511 |
| 2022-07-06 | $55.09 | $56.42 | $53.82 | $54.28 | $54.28 | 774,315 |
| 2022-07-05 | $50.00 | $54.42 | $48.64 | $54.41 | $54.41 | 1,061,272 |
| 2022-07-01 | $50.04 | $50.98 | $48.51 | $49.93 | $49.93 | 1,070,730 |
| 2022-06-30 | $52.24 | $52.34 | $49.33 | $50.51 | $50.51 | 1,070,051 |
| 2022-06-29 | $53.20 | $53.20 | $50.91 | $52.21 | $52.21 | 682,174 |
| 2022-06-28 | $57.50 | $57.50 | $53.17 | $53.46 | $53.46 | 760,748 |
| 2022-06-27 | $57.48 | $58.67 | $55.98 | $57.38 | $57.38 | 747,579 |
| 2022-06-24 | $57.38 | $60.20 | $56.72 | $60.15 | $60.15 | 954,675 |
| 2022-06-23 | $53.53 | $56.40 | $53.10 | $56.38 | $56.38 | 623,384 |
| 2022-06-22 | $49.94 | $53.74 | $49.75 | $53.03 | $53.03 | 510,916 |
| 2022-06-21 | $49.16 | $51.78 | $49.16 | $50.64 | $50.64 | 544,389 |
| 2022-06-17 | $47.23 | $50.82 | $46.93 | $48.63 | $48.63 | 1,318,972 |
| 2022-06-16 | $46.53 | $47.12 | $44.96 | $46.78 | $46.78 | 1,034,231 |
| 2022-06-15 | $46.08 | $48.91 | $46.08 | $47.97 | $47.97 | 912,048 |
| 2022-06-14 | $44.59 | $45.72 | $43.46 | $45.60 | $45.60 | 1,073,321 |
| 2022-06-13 | $45.78 | $46.26 | $43.86 | $45.23 | $45.23 | 2,905,100 |
| 2022-06-10 | $54.10 | $54.50 | $47.71 | $48.07 | $48.07 | 3,795,576 |
| 2022-06-09 | $63.12 | $63.19 | $56.56 | $58.77 | $58.77 | 1,885,764 |
| 2022-06-08 | $62.75 | $65.00 | $62.26 | $64.50 | $64.50 | 568,085 |
| 2022-06-07 | $57.46 | $62.62 | $57.34 | $62.62 | $62.62 | 809,727 |
| 2022-06-06 | $60.17 | $60.36 | $57.58 | $57.94 | $57.94 | 947,860 |
| 2022-06-03 | $58.36 | $60.89 | $56.95 | $59.35 | $59.35 | 1,037,945 |
| 2022-06-02 | $55.70 | $57.32 | $55.10 | $56.72 | $56.72 | 428,364 |
| 2022-06-01 | $56.41 | $57.98 | $54.87 | $56.04 | $56.04 | 759,705 |
| 2022-05-31 | $55.88 | $56.72 | $54.01 | $55.00 | $55.00 | 599,342 |
| 2022-05-27 | $55.57 | $56.72 | $54.59 | $56.29 | $56.29 | 478,295 |
| 2022-05-26 | $56.37 | $56.75 | $54.45 | $55.36 | $55.36 | 562,577 |
| 2022-05-25 | $55.00 | $56.07 | $53.97 | $55.94 | $55.94 | 388,766 |
| 2022-05-24 | $56.31 | $56.31 | $53.98 | $55.33 | $55.33 | 323,860 |
| 2022-05-23 | $57.67 | $57.67 | $56.16 | $56.91 | $56.91 | 378,052 |
| 2022-05-20 | $58.04 | $58.83 | $56.50 | $57.37 | $57.37 | 431,821 |
| 2022-05-19 | $55.13 | $57.04 | $54.32 | $56.96 | $56.96 | 620,869 |
| 2022-05-18 | $56.49 | $58.10 | $55.00 | $55.50 | $55.50 | 374,902 |
| 2022-05-17 | $57.44 | $58.53 | $56.85 | $58.47 | $58.47 | 397,046 |
| 2022-05-16 | $54.57 | $56.64 | $53.45 | $56.21 | $56.21 | 390,668 |
| 2022-05-13 | $55.55 | $56.06 | $54.52 | $54.95 | $54.95 | 944,105 |
| 2022-05-12 | $51.52 | $55.17 | $50.96 | $54.03 | $54.03 | 644,375 |
| 2022-05-11 | $53.54 | $55.41 | $51.79 | $52.16 | $52.16 | 722,032 |
| 2022-05-10 | $54.14 | $56.32 | $51.33 | $53.72 | $53.72 | 988,156 |
| 2022-05-09 | $55.67 | $56.42 | $51.46 | $51.85 | $51.85 | 901,433 |
| 2022-05-06 | $59.39 | $59.75 | $56.02 | $56.64 | $56.64 | 1,009,995 |
| 2022-05-05 | $63.26 | $63.26 | $59.35 | $60.33 | $60.33 | 824,381 |
| 2022-05-04 | $61.62 | $64.01 | $60.37 | $63.26 | $63.26 | 864,693 |
| 2022-05-03 | $60.94 | $64.55 | $59.87 | $62.82 | $62.82 | 705,905 |
| 2022-05-02 | $58.30 | $59.74 | $57.04 | $59.72 | $59.72 | 652,445 |
| 2022-04-29 | $59.76 | $61.76 | $58.10 | $58.35 | $58.35 | 467,943 |
| 2022-04-28 | $60.51 | $61.02 | $57.82 | $60.23 | $60.23 | 439,086 |
| 2022-04-27 | $60.93 | $61.70 | $59.30 | $59.73 | $59.73 | 458,624 |
| 2022-04-26 | $64.75 | $65.17 | $61.35 | $61.38 | $61.38 | 379,405 |
| 2022-04-25 | $62.80 | $65.33 | $62.68 | $65.10 | $65.10 | 499,114 |
| 2022-04-22 | $64.41 | $65.08 | $63.02 | $63.52 | $63.52 | 384,758 |
| 2022-04-21 | $68.31 | $68.85 | $64.39 | $64.55 | $64.55 | 413,967 |
| 2022-04-20 | $67.47 | $68.92 | $65.85 | $67.55 | $67.55 | 366,090 |
| 2022-04-19 | $65.45 | $67.71 | $65.29 | $67.24 | $67.24 | 519,665 |
| 2022-04-18 | $67.97 | $68.02 | $64.51 | $64.94 | $64.94 | 513,918 |
| 2022-04-14 | $68.97 | $69.40 | $67.83 | $68.02 | $68.02 | 392,210 |
| 2022-04-13 | $67.02 | $70.68 | $67.00 | $70.15 | $70.15 | 531,104 |
| 2022-04-12 | $67.64 | $69.43 | $66.07 | $67.01 | $67.01 | 483,988 |
| 2022-04-11 | $68.22 | $69.62 | $65.10 | $66.37 | $66.37 | 755,067 |
| 2022-04-08 | $69.00 | $71.58 | $67.38 | $69.59 | $69.59 | 1,041,012 |
| 2022-04-07 | $69.36 | $70.09 | $67.48 | $68.36 | $68.36 | 518,415 |
| 2022-04-06 | $65.61 | $71.13 | $65.28 | $69.87 | $69.87 | 829,076 |
| 2022-04-05 | $67.02 | $68.78 | $65.97 | $66.51 | $66.51 | 637,156 |
| 2022-04-04 | $65.89 | $67.43 | $64.32 | $67.19 | $67.19 | 1,376,489 |
| 2022-04-01 | $64.52 | $66.33 | $63.92 | $65.40 | $65.40 | 1,572,436 |
| 2022-03-31 | $65.11 | $65.80 | $63.75 | $63.88 | $63.88 | 538,102 |
| 2022-03-30 | $66.28 | $68.40 | $64.74 | $65.06 | $65.06 | 694,192 |
| 2022-03-29 | $66.64 | $68.33 | $66.17 | $66.56 | $66.56 | 563,429 |
| 2022-03-28 | $64.44 | $65.46 | $63.37 | $65.41 | $65.41 | 308,214 |
| 2022-03-25 | $66.09 | $66.34 | $63.29 | $64.44 | $64.44 | 384,928 |
| 2022-03-24 | $64.53 | $66.37 | $63.45 | $66.09 | $66.09 | 306,170 |
| 2022-03-23 | $65.72 | $66.44 | $63.83 | $64.38 | $64.38 | 388,535 |
| 2022-03-22 | $63.71 | $66.93 | $63.17 | $66.50 | $66.50 | 477,140 |
| 2022-03-21 | $64.70 | $65.59 | $63.01 | $63.57 | $63.57 | 454,553 |
| 2022-03-18 | $61.92 | $65.20 | $61.13 | $65.06 | $65.06 | 1,227,298 |
| 2022-03-17 | $60.22 | $62.83 | $59.52 | $62.82 | $62.82 | 462,678 |
| 2022-03-16 | $59.74 | $60.78 | $57.41 | $60.40 | $60.40 | 678,959 |
| 2022-03-15 | $55.93 | $58.71 | $55.67 | $58.56 | $58.56 | 447,919 |
| 2022-03-14 | $57.19 | $58.89 | $55.02 | $55.92 | $55.92 | 672,210 |
| 2022-03-11 | $57.60 | $57.91 | $57.00 | $57.10 | $57.10 | 488,807 |
| 2022-03-10 | $57.15 | $57.39 | $55.99 | $57.04 | $57.04 | 416,928 |
| 2022-03-09 | $55.39 | $59.29 | $55.39 | $58.61 | $58.61 | 643,969 |
| 2022-03-08 | $54.39 | $56.99 | $53.26 | $55.55 | $55.55 | 1,222,966 |
| 2022-03-07 | $56.18 | $57.97 | $53.60 | $54.10 | $54.10 | 1,036,043 |
| 2022-03-04 | $59.12 | $60.41 | $56.02 | $57.04 | $57.04 | 658,961 |
| 2022-03-03 | $60.27 | $61.83 | $58.20 | $58.88 | $58.88 | 731,307 |
| 2022-03-02 | $61.64 | $62.38 | $60.24 | $61.29 | $61.29 | 709,058 |
| 2022-03-01 | $60.15 | $62.99 | $59.52 | $61.31 | $61.31 | 569,840 |
| 2022-02-28 | $61.85 | $62.44 | $60.12 | $60.55 | $60.55 | 879,673 |
| 2022-02-25 | $63.28 | $63.58 | $60.53 | $62.18 | $62.18 | 860,675 |
| 2022-02-24 | $61.83 | $63.91 | $60.72 | $63.03 | $63.03 | 1,159,874 |
| 2022-02-23 | $66.16 | $66.65 | $63.65 | $63.67 | $63.67 | 785,230 |
| 2022-02-22 | $66.06 | $67.63 | $64.44 | $65.94 | $65.94 | 814,411 |
| 2022-02-18 | $69.16 | $70.51 | $66.18 | $66.69 | $66.69 | 1,204,636 |
| 2022-02-17 | $71.59 | $73.75 | $68.87 | $69.09 | $69.09 | 1,304,087 |
| 2022-02-16 | $82.50 | $82.52 | $72.23 | $74.90 | $74.90 | 1,682,381 |
| 2022-02-15 | $82.44 | $85.17 | $82.44 | $83.21 | $83.21 | 661,960 |
| 2022-02-14 | $82.35 | $83.70 | $81.03 | $81.45 | $81.45 | 351,462 |
| 2022-02-11 | $83.50 | $84.52 | $81.10 | $81.93 | $81.93 | 331,250 |
| 2022-02-10 | $81.03 | $85.67 | $81.03 | $83.18 | $83.18 | 568,504 |
| 2022-02-09 | $81.92 | $84.09 | $81.51 | $84.00 | $84.00 | 510,640 |
| 2022-02-08 | $80.00 | $81.23 | $77.98 | $80.51 | $80.51 | 475,661 |
| 2022-02-07 | $78.39 | $81.32 | $77.48 | $80.56 | $80.56 | 374,937 |
| 2022-02-04 | $76.24 | $79.24 | $75.46 | $78.40 | $78.40 | 563,186 |
| 2022-02-03 | $75.90 | $77.86 | $75.85 | $76.26 | $76.26 | 404,629 |
| 2022-02-02 | $78.97 | $79.06 | $76.08 | $77.97 | $77.97 | 588,535 |
| 2022-02-01 | $77.10 | $79.61 | $76.30 | $79.16 | $79.16 | 601,657 |
| 2022-01-31 | $71.19 | $77.26 | $71.19 | $77.10 | $77.10 | 695,451 |
| 2022-01-28 | $70.64 | $71.71 | $67.63 | $71.64 | $71.64 | 519,745 |
| 2022-01-27 | $73.25 | $76.31 | $69.72 | $70.11 | $70.11 | 458,676 |
| 2022-01-26 | $74.17 | $77.11 | $71.65 | $72.61 | $72.61 | 459,224 |
| 2022-01-25 | $73.53 | $75.72 | $71.00 | $73.62 | $73.62 | 733,497 |
| 2022-01-24 | $68.16 | $73.17 | $66.29 | $72.28 | $72.28 | 1,162,350 |
| 2022-01-21 | $73.17 | $73.86 | $68.80 | $68.91 | $68.91 | 861,847 |
| 2022-01-20 | $73.06 | $76.14 | $72.51 | $72.70 | $72.70 | 449,683 |
| 2022-01-19 | $74.31 | $75.52 | $72.41 | $72.51 | $72.51 | 368,263 |
| 2022-01-18 | $76.75 | $77.51 | $72.94 | $73.15 | $73.15 | 659,580 |
| 2022-01-14 | $75.52 | $78.31 | $74.75 | $78.00 | $78.00 | 911,906 |
| 2022-01-13 | $80.95 | $81.65 | $75.75 | $75.89 | $75.89 | 955,183 |
| 2022-01-12 | $85.00 | $85.78 | $81.38 | $81.50 | $81.50 | 728,027 |
| 2022-01-11 | $87.14 | $87.66 | $85.00 | $85.86 | $85.86 | 577,065 |
| 2022-01-10 | $90.12 | $92.19 | $85.32 | $87.22 | $87.22 | 580,324 |
| 2022-01-07 | $92.10 | $93.81 | $90.00 | $91.45 | $91.45 | 577,123 |
| 2022-01-06 | $93.40 | $95.89 | $91.29 | $93.24 | $93.24 | 707,031 |
| 2022-01-05 | $103.99 | $103.99 | $90.76 | $93.30 | $93.30 | 1,862,986 |
| 2022-01-04 | $109.65 | $109.65 | $105.99 | $107.00 | $107.00 | 365,227 |
| 2022-01-03 | $107.72 | $110.23 | $105.35 | $110.08 | $110.08 | 251,078 |
| 2021-12-31 | $109.85 | $111.68 | $106.11 | $107.11 | $107.11 | 410,218 |
| 2021-12-30 | $109.36 | $111.32 | $108.13 | $109.45 | $109.45 | 284,009 |
| 2021-12-29 | $108.35 | $110.75 | $107.75 | $109.36 | $109.36 | 188,544 |
| 2021-12-28 | $110.12 | $111.18 | $107.29 | $108.08 | $108.08 | 202,695 |
| 2021-12-27 | $110.74 | $111.18 | $107.47 | $110.34 | $110.34 | 183,769 |
| 2021-12-23 | $108.61 | $111.78 | $108.12 | $110.97 | $110.97 | 150,519 |
| 2021-12-22 | $106.33 | $110.14 | $104.30 | $108.64 | $108.64 | 265,330 |
| 2021-12-21 | $106.37 | $107.86 | $105.44 | $106.44 | $106.44 | 435,277 |
| 2021-12-20 | $101.29 | $106.86 | $100.01 | $105.79 | $105.79 | 383,750 |
| 2021-12-17 | $98.69 | $104.38 | $98.40 | $102.75 | $102.75 | 816,229 |
| 2021-12-16 | $104.35 | $105.37 | $98.97 | $99.68 | $99.68 | 472,249 |
| 2021-12-15 | $98.52 | $104.28 | $98.02 | $104.21 | $104.21 | 440,165 |
| 2021-12-14 | $98.64 | $102.06 | $97.73 | $98.87 | $98.87 | 391,923 |
| 2021-12-13 | $96.78 | $100.04 | $95.71 | $99.62 | $99.62 | 438,801 |
| 2021-12-10 | $95.70 | $99.00 | $95.57 | $96.90 | $96.90 | 490,475 |
| 2021-12-09 | $97.90 | $98.85 | $95.31 | $95.64 | $95.64 | 216,439 |
| 2021-12-08 | $96.47 | $98.79 | $95.17 | $98.72 | $98.72 | 365,466 |
| 2021-12-07 | $96.31 | $98.97 | $95.52 | $96.72 | $96.72 | 294,804 |
| 2021-12-06 | $94.25 | $95.94 | $91.73 | $95.41 | $95.41 | 412,777 |
| 2021-12-03 | $98.86 | $98.86 | $93.04 | $94.25 | $94.25 | 614,538 |
| 2021-12-02 | $95.31 | $99.43 | $95.03 | $98.51 | $98.51 | 361,646 |
| 2021-12-01 | $97.70 | $100.98 | $95.95 | $96.03 | $96.03 | 412,503 |
| 2021-11-30 | $97.57 | $98.11 | $94.28 | $96.20 | $96.20 | 563,651 |
| 2021-11-29 | $102.45 | $102.68 | $96.20 | $98.28 | $98.28 | 572,770 |
| 2021-11-26 | $102.74 | $103.52 | $99.36 | $100.85 | $100.85 | 265,861 |
| 2021-11-24 | $103.44 | $104.42 | $101.73 | $104.29 | $104.29 | 206,355 |
| 2021-11-23 | $107.14 | $107.74 | $101.55 | $103.88 | $103.88 | 441,833 |
| 2021-11-22 | $109.32 | $109.68 | $106.98 | $107.79 | $107.79 | 210,453 |
| 2021-11-19 | $110.30 | $111.00 | $108.61 | $108.92 | $108.92 | 189,563 |
| 2021-11-18 | $111.66 | $113.30 | $110.11 | $110.39 | $110.39 | 312,047 |
| 2021-11-17 | $114.55 | $114.87 | $110.67 | $111.99 | $111.99 | 291,949 |
| 2021-11-16 | $114.28 | $115.98 | $113.22 | $115.36 | $115.36 | 312,341 |
| 2021-11-15 | $115.49 | $115.49 | $112.14 | $115.16 | $115.16 | 234,262 |
| 2021-11-12 | $115.98 | $116.60 | $113.22 | $114.35 | $114.35 | 366,415 |
| 2021-11-11 | $114.12 | $116.12 | $113.96 | $115.99 | $115.99 | 282,287 |
| 2021-11-10 | $115.23 | $117.86 | $113.62 | $114.26 | $114.26 | 292,603 |
| 2021-11-09 | $113.89 | $115.84 | $112.50 | $114.95 | $114.95 | 356,967 |
| 2021-11-08 | $114.13 | $115.02 | $112.33 | $113.43 | $113.43 | 222,528 |
| 2021-11-05 | $112.35 | $116.11 | $111.19 | $114.50 | $114.50 | 479,728 |
| 2021-11-04 | $111.44 | $112.82 | $109.29 | $112.66 | $112.66 | 310,237 |
| 2021-11-03 | $112.91 | $112.91 | $109.39 | $112.06 | $112.06 | 627,549 |
| 2021-11-02 | $112.68 | $113.77 | $110.10 | $110.98 | $110.98 | 720,370 |
| 2021-11-01 | $112.15 | $115.76 | $111.29 | $112.82 | $112.82 | 397,661 |
| 2021-10-29 | $113.33 | $115.79 | $110.91 | $112.49 | $112.49 | 782,094 |
| 2021-10-28 | $103.95 | $113.53 | $103.12 | $113.33 | $113.33 | 880,979 |
| 2021-10-27 | $103.67 | $105.18 | $103.29 | $104.21 | $104.21 | 323,043 |
| 2021-10-26 | $103.23 | $104.48 | $101.31 | $103.67 | $103.67 | 309,644 |
| 2021-10-25 | $102.64 | $103.76 | $101.09 | $102.52 | $102.52 | 235,805 |
| 2021-10-22 | $101.13 | $102.51 | $99.30 | $102.29 | $102.29 | 295,280 |
| 2021-10-21 | $102.58 | $103.23 | $100.13 | $100.96 | $100.96 | 196,217 |
| 2021-10-20 | $102.20 | $105.83 | $100.52 | $102.21 | $102.21 | 335,134 |
| 2021-10-19 | $100.00 | $102.69 | $98.56 | $102.52 | $102.52 | 660,779 |
| 2021-10-18 | $99.70 | $101.69 | $97.82 | $99.22 | $99.22 | 259,655 |
| 2021-10-15 | $102.66 | $103.38 | $100.02 | $100.15 | $100.15 | 241,136 |
| 2021-10-14 | $99.66 | $103.31 | $99.66 | $101.34 | $101.34 | 198,533 |
| 2021-10-13 | $99.15 | $99.95 | $97.23 | $98.71 | $98.71 | 235,209 |
| 2021-10-12 | $99.30 | $101.11 | $98.62 | $98.75 | $98.75 | 267,085 |
| 2021-10-11 | $99.48 | $100.43 | $98.29 | $98.68 | $98.68 | 185,169 |
| 2021-10-08 | $98.30 | $100.90 | $98.00 | $100.09 | $100.09 | 229,068 |
| 2021-10-07 | $96.22 | $99.13 | $95.27 | $98.51 | $98.51 | 441,968 |
| 2021-10-06 | $95.63 | $97.74 | $95.01 | $96.29 | $96.29 | 193,133 |
| 2021-10-05 | $98.18 | $100.32 | $95.86 | $96.25 | $96.25 | 287,486 |
| 2021-10-04 | $101.63 | $101.63 | $96.87 | $97.99 | $97.99 | 357,273 |
| 2021-10-01 | $102.57 | $102.94 | $100.17 | $101.72 | $101.72 | 427,601 |
| 2021-09-30 | $104.33 | $104.73 | $102.64 | $102.81 | $102.81 | 303,303 |
| 2021-09-29 | $104.56 | $106.02 | $102.68 | $103.73 | $103.73 | 281,168 |
| 2021-09-28 | $105.03 | $106.29 | $102.17 | $103.81 | $103.81 | 505,434 |
| 2021-09-27 | $107.06 | $107.26 | $105.72 | $106.36 | $106.36 | 210,532 |
| 2021-09-24 | $108.89 | $109.05 | $106.45 | $106.61 | $106.61 | 189,179 |
| 2021-09-23 | $109.16 | $110.08 | $107.61 | $109.47 | $109.47 | 380,815 |
| 2021-09-22 | $107.81 | $109.80 | $107.08 | $109.19 | $109.19 | 316,324 |
| 2021-09-21 | $105.75 | $108.62 | $105.29 | $107.61 | $107.61 | 372,662 |
| 2021-09-20 | $104.19 | $105.52 | $104.19 | $105.18 | $105.18 | 321,793 |
| 2021-09-17 | $103.64 | $106.22 | $102.52 | $106.00 | $106.00 | 818,570 |
| 2021-09-16 | $103.97 | $103.97 | $101.18 | $102.96 | $102.96 | 491,860 |
| 2021-09-15 | $100.54 | $103.84 | $99.20 | $103.73 | $103.73 | 388,438 |
| 2021-09-14 | $99.96 | $101.25 | $98.83 | $100.03 | $100.03 | 271,847 |
| 2021-09-13 | $98.70 | $101.76 | $97.46 | $99.51 | $99.51 | 594,765 |
| 2021-09-10 | $94.46 | $98.97 | $93.28 | $98.69 | $98.69 | 445,118 |
| 2021-09-09 | $95.21 | $96.56 | $94.10 | $94.43 | $94.43 | 281,023 |
| 2021-09-08 | $95.31 | $96.70 | $93.82 | $95.30 | $95.30 | 278,764 |
| 2021-09-07 | $97.35 | $98.48 | $95.08 | $95.70 | $95.70 | 237,613 |
| 2021-09-03 | $98.21 | $99.23 | $97.58 | $97.81 | $97.81 | 413,932 |
| 2021-09-02 | $96.69 | $98.62 | $95.25 | $98.60 | $98.60 | 340,352 |
| 2021-09-01 | $93.75 | $96.28 | $93.75 | $96.13 | $96.13 | 796,255 |
| 2021-08-31 | $94.42 | $95.19 | $92.37 | $93.27 | $93.27 | 538,594 |
| 2021-08-30 | $94.27 | $95.16 | $93.27 | $94.05 | $94.05 | 471,893 |
| 2021-08-27 | $93.24 | $95.97 | $92.60 | $93.77 | $93.77 | 306,939 |
| 2021-08-26 | $94.31 | $94.76 | $92.12 | $92.66 | $92.66 | 272,805 |
| 2021-08-25 | $94.86 | $95.17 | $93.00 | $93.85 | $93.85 | 363,454 |
| 2021-08-24 | $96.58 | $96.97 | $93.36 | $94.81 | $94.81 | 246,097 |
| 2021-08-23 | $94.71 | $96.79 | $94.71 | $96.13 | $96.13 | 472,602 |
| 2021-08-20 | $91.66 | $94.78 | $91.66 | $93.83 | $93.83 | 297,877 |
| 2021-08-19 | $93.06 | $93.65 | $91.69 | $91.84 | $91.84 | 273,076 |
| 2021-08-18 | $94.89 | $95.24 | $93.24 | $93.45 | $93.45 | 238,703 |
| 2021-08-17 | $91.93 | $94.42 | $91.20 | $94.25 | $94.25 | 237,159 |
| 2021-08-16 | $93.99 | $93.99 | $92.21 | $92.97 | $92.97 | 253,800 |
| 2021-08-13 | $95.22 | $95.43 | $94.11 | $94.52 | $94.52 | 283,151 |
| 2021-08-12 | $95.57 | $95.76 | $93.05 | $94.68 | $94.68 | 266,538 |
| 2021-08-11 | $94.48 | $95.31 | $92.63 | $95.22 | $95.22 | 232,596 |
| 2021-08-10 | $94.82 | $94.82 | $92.14 | $94.48 | $94.48 | 377,364 |
| 2021-08-09 | $95.16 | $96.50 | $93.91 | $94.50 | $94.50 | 544,136 |
| 2021-08-06 | $89.67 | $95.67 | $88.87 | $95.49 | $95.49 | 751,649 |
| 2021-08-05 | $87.51 | $90.58 | $86.69 | $89.68 | $89.68 | 353,756 |
| 2021-08-04 | $85.85 | $87.98 | $85.25 | $86.99 | $86.99 | 361,593 |
| 2021-08-03 | $87.32 | $87.34 | $85.76 | $85.99 | $85.99 | 407,687 |
| 2021-08-02 | $87.24 | $89.40 | $86.32 | $86.98 | $86.98 | 768,531 |
| 2021-07-30 | $84.83 | $88.10 | $84.83 | $87.87 | $87.87 | 394,291 |
| 2021-07-29 | $82.01 | $86.11 | $80.63 | $84.74 | $84.74 | 513,993 |
| 2021-07-28 | $82.51 | $83.38 | $80.55 | $82.91 | $82.91 | 460,622 |
| 2021-07-27 | $81.83 | $82.30 | $79.08 | $81.70 | $81.70 | 443,517 |
| 2021-07-26 | $83.86 | $85.32 | $81.65 | $81.93 | $81.93 | 498,516 |
| 2021-07-23 | $85.15 | $85.25 | $84.01 | $84.55 | $84.55 | 422,362 |
| 2021-07-22 | $84.88 | $86.34 | $84.01 | $85.40 | $85.40 | 320,153 |
| 2021-07-21 | $85.29 | $86.00 | $83.46 | $85.60 | $85.60 | 490,707 |
| 2021-07-20 | $84.05 | $86.18 | $83.78 | $85.97 | $85.97 | 1,079,149 |
| 2021-07-19 | $82.20 | $84.76 | $81.50 | $84.70 | $84.70 | 748,564 |
| 2021-07-16 | $81.73 | $83.42 | $81.32 | $82.95 | $82.95 | 376,982 |
| 2021-07-15 | $80.70 | $81.53 | $79.54 | $81.28 | $81.28 | 286,417 |
| 2021-07-14 | $83.08 | $83.08 | $80.88 | $80.98 | $80.98 | 312,535 |
| 2021-07-13 | $82.99 | $83.70 | $82.10 | $82.66 | $82.66 | 295,242 |
| 2021-07-12 | $85.79 | $85.83 | $83.56 | $83.64 | $83.64 | 267,786 |
| 2021-07-09 | $85.87 | $86.93 | $85.17 | $85.97 | $85.97 | 190,457 |
| 2021-07-08 | $83.41 | $85.82 | $83.15 | $85.38 | $85.38 | 337,507 |
| 2021-07-07 | $85.60 | $86.46 | $84.00 | $85.11 | $85.11 | 511,500 |
| 2021-07-06 | $86.38 | $86.58 | $85.25 | $85.81 | $85.81 | 446,453 |
| 2021-07-02 | $87.85 | $88.05 | $85.60 | $86.03 | $86.03 | 743,547 |
| 2021-07-01 | $87.96 | $88.55 | $87.01 | $87.66 | $87.66 | 668,316 |
| 2021-06-30 | $87.37 | $88.80 | $86.95 | $87.96 | $87.96 | 344,859 |
| 2021-06-29 | $88.30 | $88.53 | $86.74 | $87.58 | $87.58 | 725,716 |
| 2021-06-28 | $90.83 | $91.54 | $87.95 | $88.34 | $88.34 | 816,290 |
| 2021-06-25 | $85.41 | $93.04 | $84.21 | $90.82 | $90.82 | 1,719,243 |
| 2021-06-24 | $84.05 | $84.95 | $82.71 | $84.80 | $84.80 | 656,116 |
| 2021-06-23 | $82.56 | $84.74 | $82.56 | $83.69 | $83.69 | 290,665 |
| 2021-06-22 | $82.95 | $83.78 | $81.70 | $83.00 | $83.00 | 1,187,629 |
| 2021-06-21 | $82.59 | $83.80 | $81.91 | $82.78 | $82.78 | 1,403,855 |
| 2021-06-18 | $83.26 | $83.66 | $81.38 | $82.79 | $82.79 | 1,169,715 |
| 2021-06-17 | $84.87 | $87.98 | $83.03 | $83.53 | $83.53 | 1,391,748 |
| 2021-06-16 | $84.52 | $87.89 | $80.57 | $85.56 | $85.56 | 1,898,820 |
| 2021-06-15 | $86.42 | $86.85 | $83.78 | $84.27 | $84.27 | 329,359 |
| 2021-06-14 | $87.25 | $91.73 | $86.14 | $86.29 | $86.29 | 550,251 |
| 2021-06-11 | $85.30 | $87.21 | $84.00 | $86.90 | $86.90 | 650,889 |
| 2021-06-10 | $83.00 | $84.44 | $82.18 | $84.11 | $84.11 | 1,651,942 |
| 2021-06-09 | $86.31 | $86.98 | $82.76 | $82.97 | $82.97 | 543,624 |
| 2021-06-08 | $85.33 | $86.22 | $83.02 | $85.43 | $85.43 | 557,930 |
| 2021-06-07 | $84.99 | $85.78 | $83.99 | $84.75 | $84.75 | 1,863,413 |
| 2021-06-04 | $87.27 | $87.34 | $84.45 | $84.72 | $84.72 | 421,246 |
| 2021-06-03 | $86.69 | $87.06 | $85.42 | $86.10 | $86.10 | 273,146 |
| 2021-06-02 | $89.03 | $89.75 | $86.34 | $87.13 | $87.13 | 719,233 |
| 2021-06-01 | $91.67 | $92.10 | $89.09 | $89.16 | $89.16 | 336,324 |
| 2021-05-28 | $94.13 | $96.02 | $91.21 | $91.35 | $91.35 | 555,435 |
| 2021-05-27 | $96.90 | $97.26 | $92.92 | $93.36 | $93.36 | 426,041 |
| 2021-05-26 | $96.08 | $97.29 | $95.00 | $96.32 | $96.32 | 197,034 |
| 2021-05-25 | $95.71 | $96.52 | $94.45 | $95.40 | $95.40 | 238,885 |
| 2021-05-24 | $97.28 | $97.28 | $94.41 | $94.79 | $94.79 | 229,055 |
| 2021-05-21 | $96.50 | $97.31 | $94.99 | $96.42 | $96.42 | 432,906 |
| 2021-05-20 | $91.81 | $95.48 | $91.22 | $95.43 | $95.43 | 252,575 |
| 2021-05-19 | $92.26 | $93.54 | $91.05 | $91.67 | $91.67 | 237,774 |
| 2021-05-18 | $94.60 | $97.00 | $93.13 | $93.54 | $93.54 | 330,939 |
| 2021-05-17 | $95.00 | $96.95 | $93.27 | $93.88 | $93.88 | 272,687 |
| 2021-05-14 | $93.64 | $97.82 | $92.12 | $96.45 | $96.45 | 322,382 |
| 2021-05-13 | $92.23 | $93.51 | $90.06 | $92.80 | $92.80 | 254,622 |
| 2021-05-12 | $92.27 | $94.25 | $91.63 | $91.65 | $91.65 | 352,786 |
| 2021-05-11 | $88.90 | $96.15 | $88.30 | $93.74 | $93.74 | 453,059 |
| 2021-05-10 | $94.05 | $95.25 | $91.54 | $92.21 | $92.21 | 345,732 |
| 2021-05-07 | $93.82 | $95.88 | $93.04 | $94.93 | $94.93 | 251,322 |
| 2021-05-06 | $90.71 | $93.32 | $89.84 | $93.18 | $93.18 | 361,118 |
| 2021-05-05 | $91.12 | $93.11 | $89.81 | $90.95 | $90.95 | 192,355 |
| 2021-05-04 | $94.68 | $94.68 | $90.89 | $91.07 | $91.07 | 332,041 |
| 2021-05-03 | $97.89 | $98.35 | $95.76 | $96.08 | $96.08 | 197,907 |
| 2021-04-30 | $97.19 | $99.85 | $95.86 | $96.32 | $96.32 | 270,375 |
| 2021-04-29 | $101.13 | $101.78 | $95.81 | $98.87 | $98.87 | 254,776 |
| 2021-04-28 | $99.03 | $99.58 | $97.19 | $97.26 | $97.26 | 265,851 |
| 2021-04-27 | $101.33 | $101.33 | $98.19 | $99.20 | $99.20 | 257,164 |
| 2021-04-26 | $98.00 | $101.46 | $96.47 | $101.00 | $101.00 | 310,959 |
| 2021-04-23 | $94.88 | $97.68 | $93.96 | $97.00 | $97.00 | 274,780 |
| 2021-04-22 | $95.16 | $96.40 | $92.84 | $94.40 | $94.40 | 259,158 |
| 2021-04-21 | $92.71 | $95.21 | $91.65 | $94.90 | $94.90 | 463,442 |
| 2021-04-20 | $94.16 | $95.47 | $91.43 | $92.58 | $92.58 | 565,743 |
| 2021-04-19 | $94.62 | $95.56 | $92.40 | $93.81 | $93.81 | 302,795 |
| 2021-04-16 | $97.06 | $97.06 | $92.26 | $95.20 | $95.20 | 292,804 |
| 2021-04-15 | $96.71 | $98.29 | $95.66 | $95.95 | $95.95 | 223,712 |
| 2021-04-14 | $93.42 | $99.32 | $93.42 | $96.86 | $96.86 | 528,605 |
| 2021-04-13 | $93.12 | $96.08 | $91.11 | $93.08 | $93.08 | 365,474 |
| 2021-04-12 | $95.27 | $95.63 | $92.36 | $92.61 | $92.61 | 455,170 |
| 2021-04-09 | $94.32 | $94.51 | $91.88 | $94.16 | $94.16 | 211,701 |
| 2021-04-08 | $94.32 | $96.24 | $92.98 | $94.08 | $94.08 | 360,605 |
| 2021-04-07 | $96.21 | $96.53 | $92.79 | $93.00 | $93.00 | 315,142 |
| 2021-04-06 | $98.83 | $99.61 | $96.60 | $97.02 | $97.02 | 300,950 |
| 2021-04-05 | $98.93 | $99.62 | $96.23 | $99.61 | $99.61 | 213,119 |
| 2021-04-01 | $98.13 | $99.00 | $96.39 | $97.95 | $97.95 | 254,794 |
| 2021-03-31 | $93.49 | $97.62 | $93.49 | $97.23 | $97.23 | 427,979 |
| 2021-03-30 | $92.00 | $93.55 | $89.28 | $93.27 | $93.27 | 559,856 |
| 2021-03-29 | $96.01 | $96.15 | $91.28 | $92.01 | $92.01 | 423,379 |
| 2021-03-26 | $97.07 | $99.00 | $94.10 | $96.67 | $96.67 | 197,010 |
| 2021-03-25 | $94.23 | $96.67 | $91.50 | $96.31 | $96.31 | 321,380 |
| 2021-03-24 | $99.74 | $99.74 | $94.52 | $94.71 | $94.71 | 324,923 |
| 2021-03-23 | $103.50 | $104.00 | $98.35 | $98.86 | $98.86 | 332,394 |
| 2021-03-22 | $105.20 | $105.83 | $103.80 | $104.99 | $104.99 | 315,061 |
| 2021-03-19 | $98.97 | $104.96 | $98.08 | $104.65 | $104.65 | 927,942 |
| 2021-03-18 | $104.58 | $104.95 | $98.54 | $98.79 | $98.79 | 363,532 |
| 2021-03-17 | $104.12 | $106.12 | $103.52 | $105.18 | $105.18 | 467,599 |
| 2021-03-16 | $105.42 | $106.16 | $102.84 | $103.51 | $103.51 | 320,364 |
| 2021-03-15 | $106.87 | $108.11 | $104.03 | $105.77 | $105.77 | 603,530 |
| 2021-03-12 | $104.53 | $107.89 | $103.80 | $107.36 | $107.36 | 355,238 |
| 2021-03-11 | $97.28 | $105.79 | $96.49 | $105.45 | $105.45 | 515,324 |
| 2021-03-10 | $97.71 | $98.54 | $93.95 | $96.02 | $96.02 | 328,301 |
| 2021-03-09 | $94.23 | $99.92 | $94.23 | $97.11 | $97.11 | 407,025 |
| 2021-03-08 | $95.00 | $96.47 | $91.60 | $92.07 | $92.07 | 627,321 |
| 2021-03-05 | $93.51 | $96.16 | $89.05 | $95.93 | $95.93 | 765,738 |
| 2021-03-04 | $86.61 | $93.82 | $86.61 | $92.01 | $92.01 | 1,291,699 |
| 2021-03-03 | $98.45 | $99.66 | $92.52 | $93.02 | $93.02 | 412,598 |
| 2021-03-02 | $98.45 | $100.43 | $97.90 | $98.79 | $98.79 | 324,243 |
| 2021-03-01 | $99.40 | $101.46 | $98.11 | $100.13 | $100.13 | 305,895 |
| 2021-02-26 | $96.90 | $99.17 | $94.03 | $98.22 | $98.22 | 454,432 |
| 2021-02-25 | $97.74 | $98.71 | $94.83 | $96.09 | $96.09 | 341,402 |
| 2021-02-24 | $97.17 | $98.96 | $94.95 | $97.79 | $97.79 | 303,022 |
| 2021-02-23 | $96.35 | $99.92 | $94.04 | $97.45 | $97.45 | 441,818 |
| 2021-02-22 | $99.75 | $100.00 | $96.85 | $97.96 | $97.96 | 351,193 |
| 2021-02-19 | $96.81 | $101.52 | $96.61 | $100.31 | $100.31 | 482,856 |
| 2021-02-18 | $99.40 | $99.40 | $96.00 | $96.74 | $96.74 | 338,822 |
| 2021-02-17 | $90.47 | $102.67 | $90.41 | $100.25 | $100.25 | 786,210 |
| 2021-02-16 | $97.06 | $97.88 | $93.05 | $93.20 | $93.20 | 426,191 |
| 2021-02-12 | $100.45 | $100.60 | $96.23 | $96.97 | $96.97 | 287,512 |
| 2021-02-11 | $100.58 | $102.04 | $98.18 | $100.31 | $100.31 | 398,379 |
| 2021-02-10 | $103.01 | $103.75 | $98.23 | $99.38 | $99.38 | 424,684 |
| 2021-02-09 | $105.28 | $106.94 | $102.89 | $103.19 | $103.19 | 295,302 |
| 2021-02-08 | $103.00 | $107.10 | $101.06 | $105.45 | $105.45 | 484,176 |
| 2021-02-05 | $99.59 | $102.49 | $98.70 | $102.00 | $102.00 | 335,780 |
| 2021-02-04 | $96.15 | $98.98 | $95.49 | $98.97 | $98.97 | 215,543 |
| 2021-02-03 | $100.19 | $100.30 | $95.55 | $96.35 | $96.35 | 399,750 |
| 2021-02-02 | $100.29 | $103.24 | $99.59 | $100.35 | $100.35 | 467,707 |
| 2021-02-01 | $97.54 | $98.80 | $95.00 | $98.57 | $98.57 | 530,145 |
| 2021-01-29 | $96.40 | $99.44 | $94.76 | $96.75 | $96.75 | 536,197 |
| 2021-01-28 | $91.71 | $98.17 | $91.71 | $97.23 | $97.23 | 598,693 |
| 2021-01-27 | $94.82 | $95.00 | $90.38 | $90.71 | $90.71 | 487,029 |
| 2021-01-26 | $103.62 | $104.00 | $96.54 | $96.91 | $96.91 | 300,105 |
| 2021-01-25 | $101.58 | $103.84 | $100.80 | $102.90 | $102.90 | 370,548 |
| 2021-01-22 | $99.91 | $101.93 | $98.36 | $101.36 | $101.36 | 344,566 |
| 2021-01-21 | $104.22 | $105.74 | $99.82 | $99.86 | $99.86 | 385,644 |
| 2021-01-20 | $102.71 | $104.43 | $101.60 | $104.22 | $104.22 | 287,222 |
| 2021-01-19 | $101.40 | $102.79 | $100.34 | $102.35 | $102.35 | 340,213 |
| 2021-01-15 | $102.01 | $103.00 | $100.57 | $100.99 | $100.99 | 294,051 |
| 2021-01-14 | $103.98 | $106.38 | $101.52 | $102.51 | $102.51 | 440,853 |
| 2021-01-13 | $107.22 | $108.44 | $103.68 | $103.97 | $103.97 | 359,814 |
| 2021-01-12 | $109.00 | $111.03 | $105.99 | $107.22 | $107.22 | 411,735 |
| 2021-01-11 | $105.73 | $108.75 | $100.01 | $107.00 | $107.00 | 447,347 |
| 2021-01-08 | $106.85 | $108.70 | $104.08 | $108.28 | $108.28 | 588,481 |
| 2021-01-07 | $104.27 | $107.26 | $102.63 | $106.84 | $106.84 | 543,870 |
| 2021-01-06 | $101.52 | $104.92 | $98.83 | $104.78 | $104.78 | 558,160 |
| 2021-01-05 | $104.12 | $107.92 | $101.78 | $102.23 | $102.23 | 597,688 |
| 2021-01-04 | $112.15 | $113.47 | $102.49 | $104.57 | $104.57 | 912,639 |
| 2020-12-31 | $115.11 | $115.47 | $111.58 | $112.15 | $112.15 | 377,769 |
| 2020-12-30 | $117.35 | $119.94 | $114.79 | $115.00 | $115.00 | 281,963 |
| 2020-12-29 | $122.73 | $123.07 | $116.17 | $116.67 | $116.67 | 346,904 |
| 2020-12-28 | $124.54 | $124.54 | $119.52 | $122.45 | $122.45 | 429,751 |
| 2020-12-24 | $124.49 | $125.61 | $122.54 | $123.00 | $123.00 | 83,913 |
| 2020-12-23 | $124.69 | $124.71 | $122.59 | $124.48 | $124.48 | 226,979 |
| 2020-12-22 | $121.38 | $124.39 | $120.80 | $123.72 | $123.72 | 394,791 |
| 2020-12-21 | $121.99 | $123.63 | $118.89 | $121.68 | $121.68 | 628,490 |
| 2020-12-18 | $118.29 | $123.97 | $117.49 | $123.64 | $123.64 | 2,798,979 |
| 2020-12-17 | $117.40 | $118.31 | $115.75 | $118.17 | $118.17 | 483,355 |
| 2020-12-16 | $117.54 | $119.50 | $116.37 | $117.39 | $117.39 | 447,705 |
| 2020-12-15 | $118.01 | $118.72 | $116.41 | $118.36 | $118.36 | 413,414 |
| 2020-12-14 | $117.28 | $119.66 | $116.16 | $117.31 | $117.31 | 785,382 |
| 2020-12-11 | $113.49 | $115.23 | $112.26 | $114.70 | $114.70 | 519,571 |
| 2020-12-10 | $108.97 | $114.00 | $108.52 | $113.49 | $113.49 | 547,770 |
| 2020-12-09 | $109.16 | $109.45 | $106.32 | $108.41 | $108.41 | 434,874 |
| 2020-12-08 | $104.98 | $108.75 | $104.73 | $108.19 | $108.19 | 479,912 |
| 2020-12-07 | $103.60 | $107.27 | $103.60 | $105.36 | $105.36 | 436,202 |
| 2020-12-04 | $100.83 | $103.82 | $100.57 | $103.46 | $103.46 | 929,865 |
| 2020-12-03 | $105.79 | $107.44 | $99.11 | $100.35 | $100.35 | 429,223 |
| 2020-12-02 | $104.80 | $106.81 | $104.00 | $105.61 | $105.61 | 377,798 |
| 2020-12-01 | $109.08 | $111.35 | $105.15 | $105.65 | $105.65 | 680,623 |
| 2020-11-30 | $107.61 | $109.20 | $104.24 | $108.08 | $108.08 | 673,329 |
| 2020-11-27 | $105.21 | $108.12 | $105.21 | $107.26 | $107.26 | 163,865 |
| 2020-11-25 | $103.59 | $106.02 | $103.50 | $105.32 | $105.32 | 702,055 |
| 2020-11-24 | $99.07 | $103.44 | $98.89 | $103.34 | $103.34 | 794,142 |
| 2020-11-23 | $97.55 | $100.16 | $96.70 | $98.76 | $98.76 | 545,824 |
| 2020-11-20 | $95.73 | $98.77 | $94.28 | $97.65 | $97.65 | 606,937 |
| 2020-11-19 | $94.93 | $96.72 | $94.42 | $96.71 | $96.71 | 410,161 |
| 2020-11-18 | $98.73 | $100.01 | $94.63 | $95.44 | $95.44 | 448,787 |
| 2020-11-17 | $97.71 | $99.90 | $96.86 | $99.00 | $99.00 | 411,420 |
| 2020-11-16 | $100.92 | $101.93 | $97.16 | $98.50 | $98.50 | 321,807 |
| 2020-11-13 | $101.53 | $102.57 | $100.23 | $100.72 | $100.72 | 202,531 |
| 2020-11-12 | $101.62 | $103.75 | $99.05 | $100.49 | $100.49 | 268,411 |
| 2020-11-11 | $101.42 | $102.01 | $98.18 | $101.25 | $101.25 | 296,785 |
| 2020-11-10 | $100.14 | $101.52 | $96.51 | $101.22 | $101.22 | 329,729 |
| 2020-11-09 | $101.78 | $103.90 | $97.90 | $99.14 | $99.14 | 351,018 |
| 2020-11-06 | $101.65 | $101.93 | $96.32 | $98.57 | $98.57 | 344,092 |
| 2020-11-05 | $101.19 | $104.50 | $99.69 | $101.53 | $101.53 | 427,236 |
| 2020-11-04 | $97.96 | $104.76 | $97.96 | $101.24 | $101.24 | 539,463 |
| 2020-11-03 | $99.69 | $101.80 | $94.72 | $96.53 | $96.53 | 723,429 |
| 2020-11-02 | $101.15 | $103.42 | $93.13 | $98.47 | $98.47 | 664,656 |
| 2020-10-30 | $106.08 | $106.08 | $100.98 | $102.28 | $102.28 | 625,251 |
| 2020-10-29 | $106.30 | $108.51 | $102.09 | $106.84 | $106.84 | 570,724 |
| 2020-10-28 | $103.23 | $106.50 | $101.55 | $104.63 | $104.63 | 480,232 |
| 2020-10-27 | $103.48 | $105.50 | $102.14 | $105.09 | $105.09 | 376,572 |
| 2020-10-26 | $102.40 | $105.60 | $100.31 | $103.17 | $103.17 | 396,017 |
| 2020-10-23 | $103.71 | $105.35 | $102.21 | $104.67 | $104.67 | 309,850 |
| 2020-10-22 | $100.28 | $103.21 | $100.28 | $102.82 | $102.82 | 442,695 |
| 2020-10-21 | $102.86 | $103.84 | $99.24 | $100.16 | $100.16 | 414,510 |
| 2020-10-20 | $104.76 | $105.50 | $101.89 | $102.47 | $102.47 | 514,493 |
| 2020-10-19 | $102.39 | $105.49 | $102.00 | $103.89 | $103.89 | 457,550 |
| 2020-10-16 | $100.24 | $105.00 | $100.24 | $102.33 | $102.33 | 470,401 |
| 2020-10-15 | $96.80 | $100.64 | $96.37 | $100.33 | $100.33 | 367,998 |
| 2020-10-14 | $100.96 | $101.98 | $99.10 | $99.31 | $99.31 | 202,501 |
| 2020-10-13 | $100.64 | $101.91 | $99.85 | $100.22 | $100.22 | 387,301 |
| 2020-10-12 | $100.49 | $101.35 | $99.40 | $100.88 | $100.88 | 449,700 |
| 2020-10-09 | $99.75 | $99.95 | $98.17 | $99.91 | $99.91 | 254,401 |
| 2020-10-08 | $99.50 | $100.30 | $98.40 | $99.96 | $99.96 | 277,861 |
| 2020-10-07 | $97.66 | $100.52 | $97.13 | $99.32 | $99.32 | 538,561 |
| 2020-10-06 | $95.31 | $99.03 | $94.99 | $96.55 | $96.55 | 393,549 |
| 2020-10-05 | $92.94 | $95.69 | $92.73 | $95.24 | $95.24 | 345,964 |
| 2020-10-02 | $91.54 | $94.02 | $91.54 | $92.08 | $92.08 | 354,880 |
| 2020-10-01 | $93.02 | $94.69 | $91.79 | $93.93 | $93.93 | 438,461 |
| 2020-09-30 | $91.55 | $93.57 | $91.39 | $92.70 | $92.70 | 411,963 |
| 2020-09-29 | $89.00 | $92.61 | $88.63 | $91.57 | $91.57 | 542,132 |
| 2020-09-28 | $88.30 | $89.54 | $87.39 | $88.88 | $88.88 | 411,207 |
| 2020-09-25 | $87.33 | $88.82 | $86.14 | $88.00 | $88.00 | 543,372 |
| 2020-09-24 | $89.19 | $89.35 | $86.58 | $88.24 | $88.24 | 656,897 |
| 2020-09-23 | $87.74 | $91.82 | $87.32 | $89.64 | $89.64 | 1,018,255 |
| 2020-09-22 | $82.33 | $87.75 | $82.20 | $87.27 | $87.27 | 1,441,366 |
| 2020-09-21 | $78.34 | $79.68 | $76.65 | $77.21 | $77.21 | 483,379 |
| 2020-09-18 | $78.87 | $79.89 | $77.42 | $79.45 | $79.45 | 826,267 |
| 2020-09-17 | $74.83 | $80.03 | $74.13 | $78.34 | $78.34 | 652,523 |
| 2020-09-16 | $73.42 | $76.93 | $72.90 | $75.98 | $75.98 | 402,867 |
| 2020-09-15 | $73.13 | $74.08 | $71.41 | $73.00 | $73.00 | 359,392 |
| 2020-09-14 | $67.52 | $72.20 | $67.52 | $72.13 | $72.13 | 470,921 |
| 2020-09-11 | $68.85 | $69.07 | $66.20 | $66.45 | $66.45 | 353,314 |
| 2020-09-10 | $71.41 | $72.52 | $68.30 | $68.50 | $68.50 | 446,674 |
| 2020-09-09 | $71.21 | $72.36 | $70.55 | $71.22 | $71.22 | 305,316 |
| 2020-09-08 | $71.30 | $72.45 | $69.70 | $70.19 | $70.19 | 372,055 |
| 2020-09-04 | $75.45 | $75.45 | $70.41 | $73.04 | $73.04 | 583,475 |
| 2020-09-03 | $76.73 | $76.73 | $73.62 | $74.90 | $74.90 | 520,639 |
| 2020-09-02 | $77.94 | $77.94 | $76.27 | $77.06 | $77.06 | 386,036 |
| 2020-09-01 | $77.06 | $77.81 | $76.63 | $76.99 | $76.99 | 518,201 |
| 2020-08-31 | $73.83 | $77.81 | $73.83 | $77.43 | $77.43 | 358,847 |
| 2020-08-28 | $74.04 | $74.82 | $73.11 | $73.99 | $73.99 | 343,680 |
| 2020-08-27 | $74.09 | $74.77 | $73.51 | $73.91 | $73.91 | 248,263 |
| 2020-08-26 | $75.10 | $75.89 | $73.20 | $73.68 | $73.68 | 399,907 |
| 2020-08-25 | $75.04 | $75.74 | $72.05 | $75.37 | $75.37 | 237,614 |
| 2020-08-24 | $74.50 | $76.16 | $74.00 | $74.94 | $74.94 | 412,336 |
| 2020-08-21 | $74.30 | $74.92 | $72.31 | $74.37 | $74.37 | 271,976 |
| 2020-08-20 | $74.10 | $74.98 | $73.41 | $74.30 | $74.30 | 347,330 |
| 2020-08-19 | $74.76 | $76.03 | $74.00 | $74.51 | $74.51 | 281,456 |
| 2020-08-18 | $75.77 | $76.33 | $74.89 | $75.00 | $75.00 | 208,342 |
| 2020-08-17 | $73.95 | $75.86 | $73.71 | $75.58 | $75.58 | 225,788 |
| 2020-08-14 | $74.64 | $75.42 | $73.72 | $73.96 | $73.96 | 226,829 |
| 2020-08-13 | $74.22 | $75.76 | $73.52 | $75.26 | $75.26 | 302,572 |
| 2020-08-12 | $74.01 | $75.67 | $73.94 | $74.18 | $74.18 | 327,696 |
| 2020-08-11 | $75.64 | $76.68 | $74.00 | $74.04 | $74.04 | 317,464 |
| 2020-08-10 | $75.05 | $76.18 | $74.23 | $75.32 | $75.32 | 215,543 |
| 2020-08-07 | $74.28 | $76.16 | $74.00 | $74.45 | $74.45 | 205,658 |
| 2020-08-06 | $75.69 | $76.06 | $73.35 | $74.63 | $74.63 | 328,208 |
| 2020-08-05 | $74.12 | $75.75 | $73.85 | $75.72 | $75.72 | 477,818 |
| 2020-08-04 | $74.79 | $75.04 | $73.17 | $73.56 | $73.56 | 504,248 |
| 2020-08-03 | $73.54 | $75.92 | $72.72 | $75.16 | $75.16 | 380,177 |
| 2020-07-31 | $74.00 | $75.52 | $72.65 | $73.18 | $73.18 | 420,330 |
| 2020-07-30 | $72.30 | $74.90 | $71.83 | $73.89 | $73.89 | 565,928 |
| 2020-07-29 | $74.87 | $75.41 | $73.39 | $73.75 | $73.75 | 340,551 |
| 2020-07-28 | $75.49 | $76.39 | $74.14 | $74.16 | $74.16 | 322,591 |
| 2020-07-27 | $74.92 | $77.11 | $74.45 | $75.76 | $75.76 | 500,348 |
| 2020-07-24 | $75.37 | $75.97 | $73.53 | $74.67 | $74.67 | 377,192 |
| 2020-07-23 | $77.69 | $79.23 | $75.15 | $76.01 | $76.01 | 382,617 |
| 2020-07-22 | $77.02 | $79.02 | $76.87 | $78.45 | $78.45 | 301,601 |
| 2020-07-21 | $79.17 | $79.19 | $76.79 | $77.44 | $77.44 | 465,554 |
| 2020-07-20 | $78.36 | $79.27 | $76.57 | $78.43 | $78.43 | 576,007 |
| 2020-07-17 | $77.50 | $78.88 | $76.47 | $77.67 | $77.67 | 939,500 |
| 2020-07-16 | $79.31 | $80.00 | $76.71 | $77.53 | $77.53 | 948,700 |
| 2020-07-15 | $81.52 | $82.33 | $79.55 | $80.10 | $80.10 | 1,005,000 |
| 2020-07-14 | $80.00 | $81.00 | $74.58 | $79.97 | $79.97 | 2,474,400 |
| 2020-07-13 | $79.50 | $80.06 | $76.47 | $76.65 | $76.65 | 435,900 |
| 2020-07-10 | $78.70 | $79.84 | $78.05 | $78.97 | $78.97 | 219,300 |
| 2020-07-09 | $78.44 | $79.33 | $76.68 | $78.37 | $78.37 | 265,400 |
| 2020-07-08 | $77.14 | $78.81 | $76.83 | $78.66 | $78.66 | 458,100 |
| 2020-07-07 | $78.61 | $79.86 | $77.19 | $77.19 | $77.19 | 437,600 |
| 2020-07-06 | $80.02 | $81.07 | $78.82 | $79.32 | $79.32 | 376,700 |
| 2020-07-02 | $80.11 | $80.92 | $78.51 | $79.15 | $79.15 | 270,200 |
| 2020-07-01 | $77.84 | $80.64 | $77.25 | $79.02 | $79.02 | 598,700 |
| 2020-06-30 | $76.51 | $78.66 | $75.80 | $78.00 | $78.00 | 469,700 |
| 2020-06-29 | $76.21 | $78.25 | $74.83 | $76.55 | $76.55 | 329,800 |
| 2020-06-26 | $78.55 | $78.55 | $75.10 | $75.59 | $75.59 | 713,984 |
| 2020-06-25 | $76.08 | $79.19 | $75.22 | $79.17 | $79.17 | 406,955 |
| 2020-06-24 | $78.01 | $78.94 | $75.46 | $76.24 | $76.24 | 292,546 |
| 2020-06-23 | $79.56 | $80.25 | $78.22 | $78.94 | $78.94 | 553,944 |
| 2020-06-22 | $78.80 | $80.98 | $77.36 | $79.27 | $79.27 | 419,031 |
| 2020-06-19 | $76.57 | $79.15 | $76.18 | $78.80 | $78.80 | 1,070,333 |
| 2020-06-18 | $74.06 | $76.81 | $73.52 | $76.32 | $76.32 | 260,422 |
| 2020-06-17 | $74.84 | $76.33 | $74.30 | $74.68 | $74.68 | 331,177 |
| 2020-06-16 | $74.83 | $76.17 | $72.56 | $74.42 | $74.42 | 282,981 |
| 2020-06-15 | $68.63 | $73.08 | $68.36 | $73.03 | $73.03 | 409,313 |
| 2020-06-12 | $71.15 | $71.42 | $67.19 | $69.89 | $69.89 | 370,823 |
| 2020-06-11 | $72.65 | $73.10 | $68.95 | $69.07 | $69.07 | 524,149 |
| 2020-06-10 | $73.85 | $75.86 | $72.73 | $74.17 | $74.17 | 383,972 |
| 2020-06-09 | $73.54 | $75.25 | $73.30 | $73.45 | $73.45 | 421,446 |
| 2020-06-08 | $72.72 | $74.52 | $71.19 | $74.30 | $74.30 | 374,577 |
| 2020-06-05 | $70.00 | $72.65 | $68.08 | $71.17 | $71.17 | 450,898 |
| 2020-06-04 | $74.10 | $74.89 | $68.67 | $69.51 | $69.51 | 689,471 |
| 2020-06-03 | $71.08 | $74.92 | $70.58 | $74.53 | $74.53 | 995,754 |
| 2020-06-02 | $66.03 | $70.80 | $64.91 | $70.72 | $70.72 | 628,342 |
| 2020-06-01 | $65.32 | $67.25 | $64.09 | $66.24 | $66.24 | 521,884 |
| 2020-05-29 | $66.84 | $67.28 | $62.48 | $65.14 | $65.14 | 828,549 |
| 2020-05-28 | $64.89 | $68.00 | $64.75 | $66.99 | $66.99 | 632,454 |
| 2020-05-27 | $65.48 | $65.48 | $61.50 | $64.31 | $64.31 | 694,667 |
| 2020-05-26 | $67.11 | $68.39 | $65.22 | $65.32 | $65.32 | 473,162 |
| 2020-05-22 | $64.20 | $65.26 | $62.45 | $65.18 | $65.18 | 529,639 |
| 2020-05-21 | $63.69 | $65.34 | $62.96 | $64.60 | $64.60 | 334,722 |
| 2020-05-20 | $61.86 | $63.59 | $60.82 | $63.49 | $63.49 | 519,442 |
| 2020-05-19 | $62.79 | $63.37 | $61.52 | $61.57 | $61.57 | 316,045 |
| 2020-05-18 | $64.15 | $65.84 | $63.13 | $63.31 | $63.31 | 668,050 |
| 2020-05-15 | $63.64 | $65.29 | $62.26 | $63.58 | $63.58 | 695,455 |
| 2020-05-14 | $62.69 | $64.60 | $62.09 | $64.28 | $64.28 | 556,395 |
| 2020-05-13 | $63.46 | $64.04 | $61.91 | $63.78 | $63.78 | 682,253 |
| 2020-05-12 | $65.79 | $66.33 | $63.24 | $63.33 | $63.33 | 885,218 |
| 2020-05-11 | $60.25 | $66.09 | $60.00 | $65.08 | $65.08 | 1,014,679 |
| 2020-05-08 | $61.22 | $62.25 | $59.04 | $59.37 | $59.37 | 550,585 |
| 2020-05-07 | $60.04 | $61.06 | $58.32 | $60.18 | $60.18 | 406,858 |
| 2020-05-06 | $58.29 | $60.19 | $57.48 | $58.97 | $58.97 | 523,473 |
| 2020-05-05 | $59.75 | $61.00 | $58.61 | $59.74 | $59.74 | 610,300 |
| 2020-05-04 | $56.98 | $58.20 | $56.00 | $58.13 | $58.13 | 645,795 |
| 2020-05-01 | $58.00 | $58.53 | $56.51 | $57.15 | $57.15 | 655,519 |
| 2020-04-30 | $60.00 | $60.04 | $58.37 | $58.83 | $58.83 | 674,075 |
| 2020-04-29 | $59.10 | $61.50 | $58.18 | $60.13 | $60.13 | 1,601,631 |
| 2020-04-28 | $61.00 | $61.33 | $56.12 | $58.63 | $58.63 | 3,810,617 |
| 2020-04-27 | $71.93 | $72.36 | $70.36 | $70.90 | $70.90 | 422,377 |
| 2020-04-24 | $70.10 | $71.35 | $68.78 | $70.69 | $70.69 | 376,539 |
| 2020-04-23 | $70.68 | $71.99 | $68.76 | $69.36 | $69.36 | 412,643 |
| 2020-04-22 | $71.30 | $71.58 | $69.51 | $70.15 | $70.15 | 370,052 |
| 2020-04-21 | $70.46 | $70.74 | $68.22 | $70.11 | $70.11 | 372,768 |
| 2020-04-20 | $68.89 | $71.17 | $68.76 | $70.61 | $70.61 | 937,610 |
| 2020-04-17 | $69.66 | $71.46 | $68.40 | $70.10 | $70.10 | 626,820 |
| 2020-04-16 | $65.00 | $67.89 | $63.81 | $67.87 | $67.87 | 436,642 |
| 2020-04-15 | $65.00 | $66.06 | $64.00 | $64.33 | $64.33 | 433,350 |
| 2020-04-14 | $64.85 | $66.96 | $64.67 | $66.65 | $66.65 | 485,940 |
| 2020-04-13 | $66.12 | $66.76 | $63.64 | $63.91 | $63.91 | 821,351 |
| 2020-04-09 | $67.75 | $69.38 | $63.76 | $66.20 | $66.20 | 578,532 |
| 2020-04-08 | $65.94 | $67.41 | $64.44 | $67.03 | $67.03 | 555,733 |
| 2020-04-07 | $67.23 | $69.00 | $64.11 | $65.26 | $65.26 | 1,078,867 |
| 2020-04-06 | $62.25 | $65.87 | $61.87 | $65.63 | $65.63 | 745,975 |
| 2020-04-03 | $59.61 | $60.98 | $58.02 | $59.69 | $59.69 | 362,257 |
| 2020-04-02 | $56.55 | $60.50 | $56.09 | $60.39 | $60.39 | 544,093 |
| 2020-04-01 | $56.84 | $59.61 | $55.28 | $57.09 | $57.09 | 682,297 |
| 2020-03-31 | $58.04 | $59.88 | $55.50 | $58.48 | $58.48 | 643,214 |
| 2020-03-30 | $59.55 | $59.55 | $56.56 | $57.97 | $57.97 | 825,246 |
| 2020-03-27 | $59.30 | $60.81 | $56.95 | $58.11 | $58.11 | 843,370 |
| 2020-03-26 | $56.94 | $61.23 | $56.94 | $61.23 | $61.23 | 522,818 |
| 2020-03-25 | $57.92 | $61.37 | $56.25 | $57.68 | $57.68 | 748,543 |
| 2020-03-24 | $54.05 | $59.00 | $52.86 | $58.95 | $58.95 | 703,100 |
| 2020-03-23 | $53.58 | $56.14 | $49.70 | $51.32 | $51.32 | 1,139,207 |
| 2020-03-20 | $60.26 | $60.48 | $53.27 | $53.47 | $53.47 | 1,228,423 |
| 2020-03-19 | $54.00 | $59.29 | $53.38 | $58.34 | $58.34 | 884,197 |
| 2020-03-18 | $55.00 | $57.44 | $50.52 | $54.00 | $54.00 | 1,320,197 |
| 2020-03-17 | $52.86 | $60.60 | $50.49 | $57.77 | $57.77 | 1,473,044 |
| 2020-03-16 | $46.00 | $59.71 | $43.29 | $48.11 | $48.11 | 3,117,972 |
| 2020-03-13 | $51.46 | $51.46 | $45.57 | $50.04 | $50.04 | 783,275 |
| 2020-03-12 | $48.41 | $51.75 | $46.82 | $48.64 | $48.64 | 1,306,785 |
| 2020-03-11 | $56.24 | $56.91 | $51.88 | $52.42 | $52.42 | 592,614 |
| 2020-03-10 | $56.68 | $57.84 | $52.52 | $57.81 | $57.81 | 863,469 |
| 2020-03-09 | $51.88 | $56.79 | $51.88 | $54.75 | $54.75 | 852,829 |
| 2020-03-06 | $56.07 | $58.12 | $56.04 | $57.35 | $57.35 | 476,001 |
| 2020-03-05 | $58.49 | $60.82 | $57.07 | $58.40 | $58.40 | 571,800 |
| 2020-03-04 | $58.90 | $60.90 | $57.02 | $60.46 | $60.46 | 830,554 |
| 2020-03-03 | $56.67 | $58.43 | $55.58 | $57.46 | $57.46 | 829,845 |
| 2020-03-02 | $54.77 | $57.41 | $53.30 | $57.09 | $57.09 | 777,710 |
| 2020-02-28 | $52.65 | $55.57 | $51.68 | $54.13 | $54.13 | 1,226,305 |
| 2020-02-27 | $56.49 | $57.83 | $54.32 | $54.38 | $54.38 | 653,604 |
| 2020-02-26 | $59.75 | $60.01 | $57.17 | $57.56 | $57.56 | 565,757 |
| 2020-02-25 | $62.50 | $63.36 | $58.56 | $59.26 | $59.26 | 825,714 |
| 2020-02-24 | $65.22 | $65.94 | $61.79 | $61.97 | $61.97 | 575,792 |
| 2020-02-21 | $67.98 | $68.15 | $64.86 | $67.63 | $67.63 | 729,453 |
| 2020-02-20 | $66.14 | $68.04 | $65.93 | $67.97 | $67.97 | 859,138 |
| 2020-02-19 | $66.71 | $67.02 | $65.55 | $65.92 | $65.92 | 405,160 |
| 2020-02-18 | $66.65 | $67.66 | $65.71 | $66.11 | $66.11 | 540,884 |
| 2020-02-14 | $63.47 | $67.24 | $63.21 | $66.98 | $66.98 | 568,779 |
| 2020-02-13 | $64.52 | $66.22 | $63.46 | $63.81 | $63.81 | 740,260 |
| 2020-02-12 | $63.66 | $65.15 | $62.99 | $64.74 | $64.74 | 583,613 |
| 2020-02-11 | $62.07 | $63.67 | $61.78 | $63.06 | $63.06 | 802,632 |
| 2020-02-10 | $61.19 | $62.19 | $60.60 | $61.74 | $61.74 | 759,147 |
| 2020-02-07 | $61.24 | $62.37 | $60.60 | $61.50 | $61.50 | 964,552 |
| 2020-02-06 | $66.32 | $66.32 | $61.45 | $61.81 | $61.81 | 1,767,767 |
| 2020-02-05 | $63.95 | $66.25 | $63.95 | $65.33 | $65.33 | 924,222 |
| 2020-02-04 | $63.48 | $64.63 | $62.79 | $63.94 | $63.94 | 900,028 |
| 2020-02-03 | $63.75 | $64.07 | $62.40 | $62.67 | $62.67 | 699,651 |
| 2020-01-31 | $64.15 | $64.22 | $62.41 | $63.45 | $63.45 | 851,405 |
| 2020-01-30 | $65.26 | $65.82 | $62.86 | $64.23 | $64.23 | 643,499 |
| 2020-01-29 | $65.73 | $67.38 | $65.17 | $66.12 | $66.12 | 581,149 |
| 2020-01-28 | $65.68 | $66.41 | $64.79 | $65.11 | $65.11 | 751,829 |
| 2020-01-27 | $64.38 | $66.05 | $63.05 | $65.41 | $65.41 | 1,309,222 |
| 2020-01-24 | $68.10 | $68.10 | $64.30 | $65.58 | $65.58 | 1,864,112 |
| 2020-01-23 | $67.51 | $68.40 | $65.10 | $67.19 | $67.19 | 3,589,090 |
| 2020-01-22 | $77.75 | $78.29 | $69.01 | $69.82 | $69.82 | 1,878,923 |
| 2020-01-21 | $81.00 | $81.47 | $79.62 | $79.74 | $79.74 | 729,460 |
| 2020-01-17 | $81.00 | $81.50 | $79.66 | $81.10 | $81.10 | 363,601 |
| 2020-01-16 | $80.91 | $81.30 | $79.39 | $80.96 | $80.96 | 461,829 |
| 2020-01-15 | $77.09 | $81.30 | $77.00 | $80.26 | $80.26 | 660,028 |
| 2020-01-14 | $75.03 | $79.44 | $74.16 | $76.77 | $76.77 | 1,045,873 |
| 2020-01-13 | $82.36 | $83.05 | $74.09 | $75.64 | $75.64 | 1,715,573 |
| 2020-01-10 | $83.00 | $87.43 | $80.94 | $82.22 | $82.22 | 899,405 |
| 2020-01-09 | $81.74 | $84.90 | $79.37 | $80.82 | $80.82 | 1,158,899 |
| 2020-01-08 | $80.28 | $82.90 | $79.89 | $80.30 | $80.30 | 717,878 |
| 2020-01-07 | $80.59 | $81.46 | $79.75 | $80.46 | $80.46 | 274,022 |
| 2020-01-06 | $80.04 | $81.30 | $79.18 | $81.24 | $81.24 | 409,024 |
| 2020-01-03 | $80.42 | $82.58 | $80.00 | $80.79 | $80.79 | 367,354 |
| 2020-01-02 | $80.59 | $82.98 | $80.00 | $82.19 | $82.19 | 455,291 |
| 2019-12-31 | $80.53 | $81.70 | $80.00 | $80.11 | $80.11 | 250,733 |
| 2019-12-30 | $81.60 | $82.36 | $79.10 | $80.69 | $80.69 | 423,600 |
| 2019-12-27 | $82.53 | $82.53 | $80.26 | $81.27 | $81.27 | 324,935 |
| 2019-12-26 | $82.78 | $82.78 | $81.02 | $81.71 | $81.71 | 226,358 |
| 2019-12-24 | $82.00 | $83.00 | $80.51 | $82.59 | $82.59 | 209,791 |
| 2019-12-23 | $80.29 | $81.90 | $78.51 | $81.81 | $81.81 | 369,558 |
| 2019-12-20 | $78.00 | $80.12 | $76.95 | $79.48 | $79.48 | 815,731 |
| 2019-12-19 | $78.38 | $80.19 | $77.50 | $78.00 | $78.00 | 362,324 |
| 2019-12-18 | $76.21 | $78.51 | $75.69 | $78.28 | $78.28 | 603,231 |
| 2019-12-17 | $77.20 | $77.90 | $75.52 | $76.00 | $76.00 | 472,543 |
| 2019-12-16 | $74.59 | $77.36 | $73.57 | $77.08 | $77.08 | 373,045 |
| 2019-12-13 | $73.76 | $75.08 | $73.02 | $74.25 | $74.25 | 296,138 |
| 2019-12-12 | $72.38 | $75.19 | $72.34 | $73.76 | $73.76 | 375,442 |
| 2019-12-11 | $71.40 | $73.45 | $70.57 | $72.80 | $72.80 | 544,914 |
| 2019-12-10 | $70.26 | $71.70 | $69.43 | $71.09 | $71.09 | 397,049 |
| 2019-12-09 | $75.67 | $77.00 | $69.77 | $70.37 | $70.37 | 1,085,662 |
| 2019-12-06 | $74.84 | $78.71 | $74.07 | $78.48 | $78.48 | 435,480 |
| 2019-12-05 | $75.45 | $76.79 | $74.33 | $74.56 | $74.56 | 708,933 |
| 2019-12-04 | $77.25 | $77.35 | $74.38 | $75.10 | $75.10 | 688,805 |
| 2019-12-03 | $74.62 | $77.44 | $74.25 | $76.72 | $76.72 | 330,872 |
| 2019-12-02 | $81.45 | $81.45 | $74.44 | $76.31 | $76.31 | 1,022,936 |
| 2019-11-29 | $77.38 | $83.00 | $76.19 | $82.04 | $82.04 | 376,043 |
| 2019-11-27 | $78.82 | $79.94 | $76.24 | $77.13 | $77.13 | 625,732 |
| 2019-11-26 | $79.01 | $79.98 | $78.03 | $78.68 | $78.68 | 281,545 |
| 2019-11-25 | $76.17 | $79.44 | $76.17 | $78.86 | $78.86 | 359,475 |
| 2019-11-22 | $77.45 | $77.49 | $74.66 | $76.01 | $76.01 | 284,728 |
| 2019-11-21 | $76.00 | $77.47 | $75.30 | $76.97 | $76.97 | 356,321 |
| 2019-11-20 | $76.61 | $77.99 | $74.79 | $75.69 | $75.69 | 544,247 |
| 2019-11-19 | $74.98 | $77.78 | $74.98 | $77.13 | $77.13 | 490,885 |
| 2019-11-18 | $75.01 | $76.37 | $74.02 | $74.54 | $74.54 | 424,889 |
| 2019-11-15 | $72.68 | $75.44 | $71.71 | $75.35 | $75.35 | 258,877 |
| 2019-11-14 | $72.80 | $73.62 | $71.51 | $72.09 | $72.09 | 592,424 |
| 2019-11-13 | $70.95 | $73.55 | $70.09 | $73.30 | $73.30 | 307,943 |
| 2019-11-12 | $70.93 | $72.38 | $70.50 | $71.11 | $71.11 | 569,761 |
| 2019-11-11 | $72.67 | $74.22 | $70.50 | $70.97 | $70.97 | 396,441 |
| 2019-11-08 | $72.76 | $75.62 | $72.76 | $73.26 | $73.26 | 298,040 |
| 2019-11-07 | $75.20 | $77.37 | $72.40 | $73.13 | $73.13 | 349,029 |
| 2019-11-06 | $73.07 | $77.33 | $71.21 | $74.10 | $74.10 | 712,091 |
| 2019-11-05 | $69.99 | $71.59 | $67.06 | $70.50 | $70.50 | 858,467 |
| 2019-11-04 | $68.67 | $69.00 | $66.68 | $67.12 | $67.12 | 533,402 |
| 2019-11-01 | $69.58 | $69.62 | $67.10 | $68.48 | $68.48 | 540,625 |
| 2019-10-31 | $68.84 | $69.98 | $66.64 | $68.84 | $68.84 | 613,236 |
| 2019-10-30 | $66.60 | $68.89 | $65.67 | $68.85 | $68.85 | 375,425 |
| 2019-10-29 | $66.57 | $69.12 | $65.86 | $66.73 | $66.73 | 1,169,864 |
| 2019-10-28 | $75.00 | $76.25 | $66.25 | $67.05 | $67.05 | 2,041,274 |
| 2019-10-25 | $76.84 | $78.32 | $76.19 | $77.69 | $77.69 | 429,054 |
| 2019-10-24 | $77.83 | $78.21 | $76.45 | $76.95 | $76.95 | 197,863 |
| 2019-10-23 | $76.14 | $78.93 | $76.14 | $77.55 | $77.55 | 292,502 |
| 2019-10-22 | $79.44 | $80.39 | $74.69 | $76.36 | $76.36 | 326,031 |
| 2019-10-21 | $75.73 | $79.32 | $75.08 | $78.68 | $78.68 | 464,907 |
| 2019-10-18 | $74.13 | $75.53 | $72.43 | $75.15 | $75.15 | 618,667 |
| 2019-10-17 | $74.05 | $75.71 | $73.63 | $74.79 | $74.79 | 229,027 |
| 2019-10-16 | $74.14 | $74.69 | $73.00 | $73.62 | $73.62 | 226,776 |
| 2019-10-15 | $72.14 | $74.52 | $71.70 | $74.49 | $74.49 | 190,624 |
| 2019-10-14 | $73.34 | $73.96 | $71.90 | $71.96 | $71.96 | 264,475 |
| 2019-10-11 | $72.86 | $74.60 | $72.16 | $73.67 | $73.67 | 226,700 |
| 2019-10-10 | $71.96 | $72.58 | $70.81 | $71.94 | $71.94 | 239,036 |
| 2019-10-09 | $72.87 | $73.55 | $71.83 | $71.95 | $71.95 | 190,514 |
| 2019-10-08 | $71.16 | $73.81 | $69.81 | $72.26 | $72.26 | 321,655 |
| 2019-10-07 | $73.94 | $74.30 | $71.81 | $71.89 | $71.89 | 378,249 |
| 2019-10-04 | $75.59 | $75.86 | $72.68 | $74.48 | $74.48 | 262,664 |
| 2019-10-03 | $73.20 | $75.19 | $71.56 | $75.11 | $75.11 | 323,288 |
| 2019-10-02 | $70.73 | $73.88 | $70.20 | $72.92 | $72.92 | 318,075 |
| 2019-10-01 | $73.87 | $74.84 | $71.46 | $71.55 | $71.55 | 432,534 |
| 2019-09-30 | $72.99 | $74.74 | $72.35 | $73.47 | $73.47 | 499,095 |
| 2019-09-27 | $75.52 | $76.42 | $72.72 | $73.19 | $73.19 | 387,189 |
| 2019-09-26 | $77.05 | $77.90 | $73.80 | $75.16 | $75.16 | 301,693 |
| 2019-09-25 | $76.69 | $78.29 | $75.38 | $77.19 | $77.19 | 488,359 |
| 2019-09-24 | $80.57 | $81.29 | $75.83 | $76.51 | $76.51 | 516,768 |
| 2019-09-23 | $80.83 | $81.23 | $79.51 | $80.43 | $80.43 | 287,994 |
| 2019-09-20 | $79.19 | $81.36 | $78.85 | $80.90 | $80.90 | 796,406 |
| 2019-09-19 | $79.87 | $81.36 | $78.91 | $79.40 | $79.40 | 256,652 |
| 2019-09-18 | $80.85 | $80.85 | $78.82 | $79.49 | $79.49 | 426,168 |
| 2019-09-17 | $81.00 | $82.32 | $79.70 | $80.94 | $80.94 | 245,439 |
| 2019-09-16 | $78.14 | $81.37 | $78.00 | $81.00 | $81.00 | 305,841 |
| 2019-09-13 | $79.10 | $79.79 | $78.01 | $78.94 | $78.94 | 390,493 |
| 2019-09-12 | $79.61 | $79.89 | $76.25 | $79.00 | $79.00 | 620,525 |
| 2019-09-11 | $73.50 | $76.97 | $73.45 | $76.82 | $76.82 | 418,427 |
| 2019-09-10 | $72.21 | $73.27 | $68.76 | $72.90 | $72.90 | 802,588 |
| 2019-09-09 | $74.50 | $77.13 | $72.61 | $73.17 | $73.17 | 869,762 |
| 2019-09-06 | $78.25 | $79.38 | $76.83 | $77.96 | $77.96 | 462,874 |
| 2019-09-05 | $76.19 | $78.50 | $75.19 | $78.05 | $78.05 | 300,330 |
| 2019-09-04 | $75.34 | $75.52 | $73.18 | $75.29 | $75.29 | 603,594 |
| 2019-09-03 | $76.24 | $78.45 | $73.66 | $74.06 | $74.06 | 520,148 |
| 2019-08-30 | $78.70 | $79.71 | $76.08 | $76.67 | $76.67 | 329,594 |
| 2019-08-29 | $78.97 | $79.67 | $77.65 | $78.49 | $78.49 | 184,787 |
| 2019-08-28 | $77.12 | $78.31 | $76.08 | $78.24 | $78.24 | 237,327 |
| 2019-08-27 | $77.46 | $78.15 | $76.09 | $77.72 | $77.72 | 426,134 |
| 2019-08-26 | $78.11 | $78.77 | $75.18 | $76.81 | $76.81 | 301,309 |
| 2019-08-23 | $77.30 | $79.18 | $76.47 | $76.89 | $76.89 | 465,999 |
| 2019-08-22 | $79.80 | $79.80 | $77.23 | $77.27 | $77.27 | 405,711 |
| 2019-08-21 | $79.91 | $80.68 | $78.92 | $79.49 | $79.49 | 541,714 |
| 2019-08-20 | $80.78 | $80.78 | $77.86 | $78.57 | $78.57 | 659,707 |
| 2019-08-19 | $85.56 | $85.91 | $80.50 | $81.27 | $81.27 | 569,016 |
| 2019-08-16 | $82.79 | $84.93 | $82.11 | $84.06 | $84.06 | 449,709 |
| 2019-08-15 | $84.02 | $84.82 | $81.10 | $81.73 | $81.73 | 766,640 |
| 2019-08-14 | $83.98 | $85.62 | $83.01 | $83.62 | $83.62 | 550,267 |
| 2019-08-13 | $81.95 | $86.80 | $81.00 | $85.76 | $85.76 | 851,316 |
| 2019-08-12 | $91.25 | $91.25 | $87.52 | $89.10 | $89.10 | 347,441 |
| 2019-08-09 | $92.41 | $93.70 | $90.83 | $91.97 | $91.97 | 262,631 |
| 2019-08-08 | $92.13 | $93.90 | $92.02 | $93.00 | $93.00 | 409,136 |
| 2019-08-07 | $88.19 | $93.01 | $87.78 | $91.53 | $91.53 | 381,905 |
| 2019-08-06 | $88.18 | $90.10 | $87.03 | $89.03 | $89.03 | 352,329 |
| 2019-08-05 | $88.47 | $89.39 | $85.95 | $87.26 | $87.26 | 490,677 |
| 2019-08-02 | $94.09 | $96.18 | $87.98 | $90.89 | $90.89 | 468,703 |
| 2019-08-01 | $99.62 | $99.96 | $92.90 | $93.82 | $93.82 | 724,913 |
| 2019-07-31 | $98.63 | $101.76 | $97.45 | $100.15 | $100.15 | 511,118 |
| 2019-07-30 | $98.33 | $99.85 | $97.83 | $98.00 | $98.00 | 368,256 |
| 2019-07-29 | $100.27 | $100.27 | $97.25 | $98.91 | $98.91 | 287,720 |
| 2019-07-26 | $97.69 | $100.15 | $96.60 | $99.98 | $99.98 | 315,594 |
| 2019-07-25 | $101.28 | $102.98 | $97.30 | $97.41 | $97.41 | 498,618 |
| 2019-07-24 | $100.00 | $101.89 | $98.91 | $101.41 | $101.41 | 379,398 |
| 2019-07-23 | $100.37 | $101.48 | $98.22 | $100.81 | $100.81 | 318,423 |
| 2019-07-22 | $97.39 | $101.24 | $97.39 | $99.80 | $99.80 | 377,037 |
| 2019-07-19 | $98.56 | $101.91 | $97.00 | $97.75 | $97.75 | 436,499 |
| 2019-07-18 | $96.80 | $99.14 | $95.87 | $98.24 | $98.24 | 286,177 |
| 2019-07-17 | $94.72 | $96.72 | $93.86 | $96.33 | $96.33 | 162,977 |
| 2019-07-16 | $96.10 | $96.21 | $94.71 | $94.74 | $94.74 | 223,574 |
| 2019-07-15 | $94.98 | $96.28 | $93.73 | $95.92 | $95.92 | 215,452 |
| 2019-07-12 | $93.99 | $95.82 | $92.61 | $94.99 | $94.99 | 278,481 |
| 2019-07-11 | $97.35 | $98.42 | $92.64 | $94.09 | $94.09 | 324,653 |
| 2019-07-10 | $96.54 | $98.84 | $95.71 | $96.76 | $96.76 | 351,297 |
| 2019-07-09 | $94.90 | $98.42 | $94.34 | $96.25 | $96.25 | 323,662 |
| 2019-07-08 | $94.85 | $95.59 | $92.57 | $95.37 | $95.37 | 452,624 |
| 2019-07-05 | $97.96 | $98.17 | $95.44 | $95.79 | $95.79 | 289,746 |
| 2019-07-03 | $97.50 | $98.62 | $97.09 | $98.49 | $98.49 | 287,701 |
| 2019-07-02 | $96.98 | $97.55 | $96.35 | $97.23 | $97.23 | 440,091 |
| 2019-07-01 | $96.20 | $97.59 | $93.41 | $96.92 | $96.92 | 650,225 |
| 2019-06-28 | $92.92 | $95.20 | $92.56 | $94.33 | $94.33 | 1,110,658 |
| 2019-06-27 | $90.60 | $92.78 | $90.40 | $92.71 | $92.71 | 422,767 |
| 2019-06-26 | $92.37 | $93.48 | $89.86 | $90.29 | $90.29 | 336,235 |
| 2019-06-25 | $92.00 | $93.14 | $89.18 | $91.69 | $91.69 | 586,826 |
| 2019-06-24 | $95.25 | $96.18 | $92.66 | $92.82 | $92.82 | 397,321 |
| 2019-06-21 | $94.34 | $95.66 | $93.12 | $95.17 | $95.17 | 900,277 |
| 2019-06-20 | $98.00 | $99.42 | $94.52 | $94.88 | $94.88 | 531,985 |
| 2019-06-19 | $97.99 | $98.94 | $95.54 | $96.77 | $96.77 | 791,103 |
| 2019-06-18 | $95.74 | $98.14 | $95.13 | $97.80 | $97.80 | 467,988 |
| 2019-06-17 | $96.99 | $100.76 | $93.98 | $94.44 | $94.44 | 1,254,150 |
| 2019-06-14 | $90.82 | $91.07 | $88.84 | $90.70 | $90.70 | 291,243 |
| 2019-06-13 | $86.79 | $91.00 | $86.42 | $90.94 | $90.94 | 576,510 |
| 2019-06-12 | $85.00 | $86.22 | $81.90 | $86.19 | $86.19 | 402,322 |
| 2019-06-11 | $88.75 | $89.25 | $85.11 | $85.24 | $85.24 | 458,559 |
| 2019-06-10 | $88.30 | $90.00 | $86.75 | $87.36 | $87.36 | 361,272 |
| 2019-06-07 | $90.88 | $91.80 | $87.16 | $88.30 | $88.30 | 582,832 |
| 2019-06-06 | $83.38 | $91.30 | $83.38 | $90.19 | $90.19 | 889,783 |
| 2019-06-05 | $78.91 | $83.75 | $78.22 | $83.19 | $83.19 | 840,022 |
| 2019-06-04 | $75.09 | $78.57 | $73.05 | $78.51 | $78.51 | 1,093,980 |
| 2019-06-03 | $74.12 | $75.04 | $67.21 | $73.54 | $73.54 | 1,138,917 |
| 2019-05-31 | $77.42 | $77.52 | $75.67 | $76.00 | $76.00 | 493,494 |
| 2019-05-30 | $80.75 | $81.61 | $77.73 | $78.21 | $78.21 | 477,039 |
| 2019-05-29 | $81.42 | $82.63 | $80.15 | $80.61 | $80.61 | 229,988 |
| 2019-05-28 | $84.00 | $85.38 | $81.74 | $82.41 | $82.41 | 388,288 |
| 2019-05-24 | $83.50 | $85.45 | $82.47 | $84.68 | $84.68 | 395,729 |
| 2019-05-23 | $81.01 | $83.19 | $80.05 | $82.95 | $82.95 | 526,049 |
| 2019-05-22 | $78.43 | $81.69 | $78.33 | $81.20 | $81.20 | 342,507 |
| 2019-05-21 | $76.81 | $79.23 | $76.44 | $78.97 | $78.97 | 369,793 |
| 2019-05-20 | $80.36 | $81.19 | $75.76 | $75.88 | $75.88 | 562,803 |
| 2019-05-17 | $80.10 | $82.12 | $79.52 | $81.30 | $81.30 | 304,152 |
| 2019-05-16 | $77.66 | $81.27 | $77.66 | $81.09 | $81.09 | 358,147 |
| 2019-05-15 | $75.77 | $77.89 | $75.20 | $77.20 | $77.20 | 375,934 |
| 2019-05-14 | $74.87 | $78.84 | $74.87 | $76.25 | $76.25 | 633,218 |
| 2019-05-13 | $81.50 | $81.50 | $73.37 | $74.17 | $74.17 | 969,316 |
| 2019-05-10 | $81.77 | $83.78 | $79.69 | $83.66 | $83.66 | 537,566 |
| 2019-05-09 | $76.50 | $82.76 | $76.50 | $82.30 | $82.30 | 795,356 |
| 2019-05-08 | $74.75 | $77.25 | $73.02 | $76.76 | $76.76 | 392,377 |
| 2019-05-07 | $79.63 | $80.82 | $75.53 | $76.18 | $76.18 | 468,672 |
| 2019-05-06 | $77.45 | $81.35 | $77.45 | $80.84 | $80.84 | 248,751 |
| 2019-05-03 | $76.79 | $79.51 | $76.24 | $79.44 | $79.44 | 241,811 |
| 2019-05-02 | $74.52 | $77.32 | $73.17 | $76.54 | $76.54 | 208,892 |
| 2019-05-01 | $75.83 | $76.82 | $73.88 | $74.28 | $74.28 | 324,398 |
| 2019-04-30 | $78.50 | $79.07 | $74.03 | $75.61 | $75.61 | 412,107 |
| 2019-04-29 | $76.80 | $80.00 | $76.80 | $78.47 | $78.47 | 319,479 |
| 2019-04-26 | $77.09 | $77.22 | $75.69 | $76.86 | $76.86 | 295,824 |
| 2019-04-25 | $75.09 | $77.52 | $74.60 | $76.90 | $76.90 | 327,392 |
| 2019-04-24 | $77.76 | $77.76 | $75.33 | $75.46 | $75.46 | 213,115 |
| 2019-04-23 | $75.72 | $78.41 | $75.07 | $77.64 | $77.64 | 381,853 |
| 2019-04-22 | $73.61 | $75.91 | $72.61 | $75.43 | $75.43 | 367,148 |
| 2019-04-18 | $73.65 | $75.21 | $71.92 | $73.85 | $73.85 | 456,956 |
| 2019-04-17 | $78.22 | $78.81 | $72.49 | $73.73 | $73.73 | 519,625 |
| 2019-04-16 | $78.32 | $78.87 | $76.88 | $78.10 | $78.10 | 432,500 |
| 2019-04-15 | $80.25 | $81.13 | $76.20 | $77.70 | $77.70 | 528,771 |
| 2019-04-12 | $83.65 | $83.77 | $79.56 | $80.43 | $80.43 | 603,623 |
| 2019-04-11 | $82.09 | $83.25 | $80.74 | $82.86 | $82.86 | 366,245 |
| 2019-04-10 | $81.37 | $82.92 | $81.10 | $82.09 | $82.09 | 248,391 |
| 2019-04-09 | $82.78 | $83.74 | $80.77 | $81.02 | $81.02 | 338,105 |
| 2019-04-08 | $82.83 | $83.41 | $81.51 | $82.79 | $82.79 | 310,161 |
| 2019-04-05 | $82.14 | $84.14 | $81.40 | $83.21 | $83.21 | 522,179 |
| 2019-04-04 | $83.87 | $83.87 | $80.56 | $82.19 | $82.19 | 940,169 |
| 2019-04-03 | $85.32 | $86.22 | $83.52 | $84.98 | $84.98 | 574,552 |
| 2019-04-02 | $80.98 | $84.72 | $80.64 | $83.40 | $83.40 | 988,874 |
| 2019-04-01 | $81.24 | $81.55 | $79.61 | $81.03 | $81.03 | 814,809 |
| 2019-03-29 | $76.42 | $81.25 | $75.52 | $80.05 | $80.05 | 2,104,216 |
| 2019-03-28 | $79.20 | $79.72 | $75.24 | $75.71 | $75.71 | 960,195 |
| 2019-03-27 | $80.59 | $80.89 | $77.36 | $79.88 | $79.88 | 249,905 |
| 2019-03-26 | $79.00 | $81.34 | $77.70 | $81.04 | $81.04 | 354,521 |
| 2019-03-25 | $78.58 | $80.20 | $76.10 | $78.29 | $78.29 | 474,592 |
| 2019-03-22 | $83.97 | $84.60 | $78.26 | $78.58 | $78.58 | 545,248 |
| 2019-03-21 | $82.56 | $84.50 | $82.11 | $84.47 | $84.47 | 481,719 |
| 2019-03-20 | $83.77 | $84.52 | $80.88 | $83.37 | $83.37 | 325,610 |
| 2019-03-19 | $83.07 | $85.50 | $82.87 | $84.00 | $84.00 | 368,612 |
| 2019-03-18 | $85.99 | $86.66 | $81.85 | $82.64 | $82.64 | 571,723 |
| 2019-03-15 | $85.55 | $87.92 | $85.01 | $85.74 | $85.74 | 888,971 |
| 2019-03-14 | $85.14 | $86.89 | $84.85 | $84.94 | $84.94 | 491,446 |
| 2019-03-13 | $83.88 | $85.87 | $82.84 | $85.25 | $85.25 | 495,439 |
| 2019-03-12 | $84.06 | $85.15 | $83.51 | $83.78 | $83.78 | 383,228 |
| 2019-03-11 | $81.45 | $84.46 | $81.14 | $84.16 | $84.16 | 401,268 |
| 2019-03-08 | $78.73 | $81.37 | $78.46 | $81.25 | $81.25 | 304,957 |
| 2019-03-07 | $78.56 | $80.29 | $76.99 | $79.83 | $79.83 | 367,538 |
| 2019-03-06 | $83.94 | $83.94 | $78.55 | $78.59 | $78.59 | 479,827 |
| 2019-03-05 | $84.69 | $86.14 | $83.56 | $83.83 | $83.83 | 448,991 |
| 2019-03-04 | $88.00 | $89.00 | $82.34 | $84.91 | $84.91 | 530,892 |
| 2019-03-01 | $82.84 | $87.36 | $81.90 | $86.60 | $86.60 | 1,157,778 |
| 2019-02-28 | $78.75 | $83.30 | $77.53 | $82.19 | $82.19 | 495,925 |
| 2019-02-27 | $75.93 | $79.39 | $75.79 | $78.71 | $78.71 | 347,580 |
| 2019-02-26 | $75.50 | $79.07 | $74.22 | $76.42 | $76.42 | 453,461 |
| 2019-02-25 | $75.49 | $78.68 | $75.23 | $77.63 | $77.63 | 502,645 |
| 2019-02-22 | $73.95 | $74.98 | $72.79 | $74.28 | $74.28 | 341,012 |
| 2019-02-21 | $76.69 | $76.69 | $72.65 | $73.70 | $73.70 | 270,475 |
| 2019-02-20 | $75.81 | $77.53 | $74.61 | $77.20 | $77.20 | 365,641 |
| 2019-02-19 | $76.32 | $76.45 | $74.77 | $75.26 | $75.26 | 233,176 |
| 2019-02-15 | $75.00 | $76.74 | $74.64 | $76.09 | $76.09 | 336,734 |
| 2019-02-14 | $74.04 | $75.44 | $73.92 | $74.64 | $74.64 | 153,100 |
| 2019-02-13 | $75.00 | $75.81 | $74.28 | $74.34 | $74.34 | 199,954 |
| 2019-02-12 | $72.70 | $74.57 | $72.70 | $74.47 | $74.47 | 189,563 |
| 2019-02-11 | $73.18 | $74.20 | $72.25 | $72.53 | $72.53 | 244,601 |
| 2019-02-08 | $72.97 | $73.31 | $71.72 | $73.14 | $73.14 | 170,665 |
| 2019-02-07 | $72.62 | $73.84 | $72.50 | $73.19 | $73.19 | 329,759 |
| 2019-02-06 | $73.50 | $74.75 | $72.05 | $72.99 | $72.99 | 317,648 |
| 2019-02-05 | $73.47 | $74.88 | $72.08 | $72.19 | $72.19 | 283,081 |
| 2019-02-04 | $74.13 | $76.23 | $72.91 | $73.05 | $73.05 | 254,469 |
| 2019-02-01 | $72.79 | $75.21 | $72.07 | $73.73 | $73.73 | 386,427 |
| 2019-01-31 | $71.22 | $73.22 | $69.30 | $72.09 | $72.09 | 569,670 |
| 2019-01-30 | $70.00 | $71.02 | $69.02 | $70.90 | $70.90 | 210,116 |
| 2019-01-29 | $69.47 | $70.21 | $68.61 | $69.55 | $69.55 | 206,428 |
| 2019-01-28 | $68.86 | $69.99 | $68.09 | $69.40 | $69.40 | 307,486 |
| 2019-01-25 | $67.11 | $69.33 | $66.58 | $69.32 | $69.32 | 226,049 |
| 2019-01-24 | $66.85 | $67.97 | $66.00 | $67.10 | $67.10 | 222,546 |
| 2019-01-23 | $67.02 | $68.59 | $65.40 | $66.77 | $66.77 | 429,285 |
| 2019-01-22 | $69.57 | $70.03 | $66.48 | $66.66 | $66.66 | 342,913 |
| 2019-01-18 | $67.47 | $70.06 | $67.03 | $70.02 | $70.02 | 320,691 |
| 2019-01-17 | $67.17 | $68.80 | $65.81 | $67.24 | $67.24 | 235,235 |
| 2019-01-16 | $66.45 | $68.66 | $66.45 | $67.83 | $67.83 | 291,119 |
| 2019-01-15 | $64.87 | $66.57 | $62.82 | $66.15 | $66.15 | 255,020 |
| 2019-01-14 | $63.78 | $65.78 | $62.83 | $64.60 | $64.60 | 421,509 |
| 2019-01-11 | $64.15 | $65.32 | $62.98 | $64.43 | $64.43 | 254,314 |
| 2019-01-10 | $61.18 | $64.35 | $59.73 | $64.27 | $64.27 | 280,968 |
| 2019-01-09 | $62.73 | $63.76 | $61.27 | $61.63 | $61.63 | 545,429 |
| 2019-01-08 | $62.00 | $63.51 | $59.43 | $62.52 | $62.52 | 649,826 |
| 2019-01-07 | $59.00 | $63.28 | $59.00 | $61.04 | $61.04 | 964,276 |
| 2019-01-04 | $49.76 | $53.62 | $49.01 | $53.48 | $53.48 | 256,918 |
| 2019-01-03 | $51.21 | $51.50 | $48.29 | $48.70 | $48.70 | 286,987 |
| 2019-01-02 | $52.76 | $53.50 | $50.26 | $51.18 | $51.18 | 335,763 |
| 2018-12-31 | $51.22 | $53.91 | $50.87 | $53.91 | $53.91 | 255,708 |
| 2018-12-28 | $50.41 | $51.98 | $49.19 | $50.72 | $50.72 | 213,460 |
| 2018-12-27 | $49.89 | $50.89 | $47.72 | $50.62 | $50.62 | 249,915 |
| 2018-12-26 | $47.38 | $51.00 | $46.66 | $50.94 | $50.94 | 279,601 |
| 2018-12-24 | $45.30 | $48.14 | $44.58 | $46.91 | $46.91 | 185,994 |
| 2018-12-21 | $49.87 | $51.28 | $45.52 | $45.57 | $45.57 | 643,828 |
| 2018-12-20 | $51.90 | $52.50 | $49.75 | $49.83 | $49.83 | 403,208 |
| 2018-12-19 | $55.93 | $56.55 | $50.34 | $51.95 | $51.95 | 337,882 |
| 2018-12-18 | $55.84 | $56.79 | $54.56 | $55.94 | $55.94 | 494,031 |
| 2018-12-17 | $55.81 | $56.74 | $54.70 | $55.69 | $55.69 | 289,387 |
| 2018-12-14 | $55.76 | $56.84 | $53.66 | $56.24 | $56.24 | 381,474 |
| 2018-12-13 | $58.24 | $58.37 | $55.59 | $56.16 | $56.16 | 255,836 |
| 2018-12-12 | $57.84 | $58.74 | $57.25 | $57.90 | $57.90 | 322,576 |
| 2018-12-11 | $60.37 | $60.76 | $56.97 | $57.23 | $57.23 | 185,434 |
| 2018-12-10 | $57.44 | $59.56 | $56.13 | $59.22 | $59.22 | 255,696 |
| 2018-12-07 | $57.96 | $59.70 | $56.64 | $57.47 | $57.47 | 314,908 |
| 2018-12-06 | $57.94 | $59.51 | $56.39 | $58.29 | $58.29 | 493,267 |
| 2018-12-04 | $60.30 | $62.50 | $58.27 | $58.43 | $58.43 | 527,267 |
| 2018-12-03 | $58.67 | $60.86 | $58.65 | $60.29 | $60.29 | 341,856 |
| 2018-11-30 | $56.89 | $58.40 | $55.90 | $57.37 | $57.37 | 253,504 |
| 2018-11-29 | $55.97 | $56.98 | $54.98 | $56.72 | $56.72 | 330,438 |
| 2018-11-28 | $56.34 | $57.94 | $54.26 | $56.46 | $56.46 | 349,634 |
| 2018-11-27 | $57.53 | $57.53 | $55.18 | $55.30 | $55.30 | 208,056 |
| 2018-11-26 | $56.25 | $58.87 | $56.02 | $57.85 | $57.85 | 301,595 |
| 2018-11-23 | $54.34 | $56.50 | $54.27 | $55.40 | $55.40 | 87,882 |
| 2018-11-21 | $52.37 | $55.65 | $52.02 | $55.14 | $55.14 | 289,336 |
| 2018-11-20 | $51.66 | $53.91 | $50.51 | $51.88 | $51.88 | 441,743 |
| 2018-11-19 | $54.86 | $54.93 | $52.26 | $52.73 | $52.73 | 296,449 |
| 2018-11-16 | $51.99 | $55.86 | $51.28 | $55.25 | $55.25 | 570,216 |
| 2018-11-15 | $55.96 | $56.45 | $51.80 | $52.26 | $52.26 | 1,417,592 |
| 2018-11-14 | $61.22 | $61.22 | $54.50 | $56.18 | $56.18 | 757,687 |
| 2018-11-13 | $60.53 | $61.16 | $59.34 | $60.21 | $60.21 | 410,474 |
| 2018-11-12 | $60.15 | $61.14 | $57.31 | $59.78 | $59.78 | 430,187 |
| 2018-11-09 | $62.89 | $62.94 | $59.81 | $60.22 | $60.22 | 323,106 |
| 2018-11-08 | $67.18 | $68.21 | $63.18 | $63.29 | $63.29 | 337,774 |
| 2018-11-07 | $62.22 | $68.24 | $60.58 | $68.17 | $68.17 | 537,400 |
| 2018-11-06 | $63.33 | $64.64 | $61.19 | $61.69 | $61.69 | 239,491 |
| 2018-11-05 | $65.92 | $66.39 | $62.65 | $63.47 | $63.47 | 383,591 |
| 2018-11-02 | $66.57 | $67.42 | $63.74 | $65.76 | $65.76 | 223,462 |
| 2018-11-01 | $61.40 | $67.19 | $61.15 | $65.75 | $65.75 | 798,584 |
| 2018-10-31 | $60.80 | $61.86 | $58.01 | $60.77 | $60.77 | 593,836 |
| 2018-10-30 | $59.47 | $63.89 | $58.73 | $60.80 | $60.80 | 500,114 |
| 2018-10-29 | $66.49 | $66.76 | $60.86 | $61.63 | $61.63 | 614,590 |
| 2018-10-26 | $63.11 | $66.49 | $62.22 | $65.44 | $65.44 | 263,086 |
| 2018-10-25 | $63.01 | $66.20 | $62.51 | $64.42 | $64.42 | 315,246 |
| 2018-10-24 | $70.04 | $70.19 | $62.28 | $62.45 | $62.45 | 1,233,116 |
| 2018-10-23 | $68.00 | $71.72 | $67.85 | $69.84 | $69.84 | 465,871 |
| 2018-10-22 | $68.00 | $69.50 | $65.90 | $69.25 | $69.25 | 282,257 |
| 2018-10-19 | $69.81 | $72.27 | $67.52 | $67.92 | $67.92 | 292,995 |
| 2018-10-18 | $70.25 | $70.47 | $68.25 | $69.69 | $69.69 | 235,637 |
| 2018-10-17 | $71.93 | $71.93 | $69.05 | $70.62 | $70.62 | 290,355 |
| 2018-10-16 | $68.26 | $72.47 | $67.90 | $72.07 | $72.07 | 348,248 |
| 2018-10-15 | $68.68 | $68.69 | $66.92 | $67.93 | $67.93 | 250,417 |
| 2018-10-12 | $68.70 | $69.32 | $67.20 | $69.11 | $69.11 | 275,972 |
| 2018-10-11 | $66.77 | $69.39 | $66.68 | $67.18 | $67.18 | 322,940 |
| 2018-10-10 | $68.18 | $69.22 | $66.50 | $66.86 | $66.86 | 333,362 |
| 2018-10-09 | $69.37 | $72.18 | $68.41 | $68.61 | $68.61 | 289,995 |
| 2018-10-08 | $69.37 | $69.98 | $66.46 | $69.39 | $69.39 | 346,325 |
| 2018-10-05 | $71.18 | $73.12 | $68.21 | $69.54 | $69.54 | 481,963 |
| 2018-10-04 | $73.55 | $73.68 | $70.92 | $71.20 | $71.20 | 258,776 |
| 2018-10-03 | $72.55 | $75.24 | $71.07 | $74.26 | $74.26 | 171,381 |
| 2018-10-02 | $73.58 | $73.74 | $70.66 | $72.02 | $72.02 | 401,965 |
| 2018-10-01 | $78.21 | $78.73 | $73.77 | $73.89 | $73.89 | 499,675 |
| 2018-09-28 | $78.13 | $79.27 | $77.58 | $78.06 | $78.06 | 181,430 |
| 2018-09-27 | $77.78 | $78.87 | $76.16 | $78.32 | $78.32 | 220,208 |
| 2018-09-26 | $76.18 | $79.62 | $75.45 | $77.96 | $77.96 | 448,718 |
| 2018-09-25 | $72.81 | $77.36 | $71.88 | $75.20 | $75.20 | 430,234 |
| 2018-09-24 | $69.52 | $71.70 | $68.98 | $71.59 | $71.59 | 391,061 |
| 2018-09-21 | $71.69 | $72.37 | $69.04 | $69.61 | $69.61 | 706,656 |
| 2018-09-20 | $72.25 | $73.74 | $71.08 | $71.62 | $71.62 | 223,226 |
| 2018-09-19 | $71.21 | $72.73 | $70.51 | $71.62 | $71.62 | 145,099 |
| 2018-09-18 | $68.50 | $71.27 | $67.51 | $70.96 | $70.96 | 454,462 |
| 2018-09-17 | $73.95 | $74.37 | $68.48 | $68.67 | $68.67 | 401,912 |
| 2018-09-14 | $74.76 | $75.82 | $73.96 | $73.99 | $73.99 | 317,354 |
| 2018-09-13 | $75.36 | $76.47 | $74.58 | $74.74 | $74.74 | 205,837 |
| 2018-09-12 | $76.35 | $77.21 | $74.38 | $74.80 | $74.80 | 274,587 |
| 2018-09-11 | $75.91 | $77.00 | $74.89 | $76.67 | $76.67 | 129,870 |
| 2018-09-10 | $75.00 | $75.87 | $73.88 | $75.71 | $75.71 | 197,949 |
| 2018-09-07 | $73.35 | $74.78 | $72.84 | $74.61 | $74.61 | 176,372 |
| 2018-09-06 | $74.99 | $75.20 | $72.50 | $73.38 | $73.38 | 165,079 |
| 2018-09-05 | $75.43 | $76.38 | $73.13 | $75.06 | $75.06 | 172,340 |
| 2018-09-04 | $76.25 | $78.79 | $75.03 | $75.44 | $75.44 | 275,817 |
| 2018-08-31 | $74.30 | $76.80 | $74.30 | $76.67 | $76.67 | 211,870 |
| 2018-08-30 | $74.89 | $75.84 | $73.86 | $74.44 | $74.44 | 279,080 |
| 2018-08-29 | $73.00 | $74.95 | $72.51 | $74.13 | $74.13 | 217,466 |
| 2018-08-28 | $72.91 | $74.41 | $71.62 | $72.76 | $72.76 | 158,454 |
| 2018-08-27 | $69.29 | $73.17 | $69.12 | $72.91 | $72.91 | 268,595 |
| 2018-08-24 | $70.04 | $71.49 | $68.64 | $69.08 | $69.08 | 330,668 |
| 2018-08-23 | $71.32 | $71.32 | $68.66 | $69.70 | $69.70 | 196,882 |
| 2018-08-22 | $71.35 | $72.49 | $69.99 | $71.25 | $71.25 | 227,345 |
| 2018-08-21 | $68.39 | $71.55 | $68.25 | $71.33 | $71.33 | 223,953 |
| 2018-08-20 | $69.80 | $70.28 | $68.29 | $68.44 | $68.44 | 123,028 |
| 2018-08-17 | $70.73 | $71.37 | $68.75 | $69.69 | $69.69 | 324,119 |
| 2018-08-16 | $70.56 | $71.29 | $69.43 | $70.73 | $70.73 | 252,559 |
| 2018-08-15 | $70.60 | $71.11 | $69.67 | $70.23 | $70.23 | 176,940 |
| 2018-08-14 | $69.40 | $71.46 | $68.71 | $71.18 | $71.18 | 140,861 |
| 2018-08-13 | $69.30 | $70.18 | $68.66 | $69.07 | $69.07 | 200,513 |
| 2018-08-10 | $68.32 | $69.72 | $68.26 | $68.86 | $68.86 | 134,087 |
| 2018-08-09 | $70.00 | $71.25 | $68.33 | $68.44 | $68.44 | 261,533 |
| 2018-08-08 | $71.46 | $71.90 | $69.71 | $69.82 | $69.82 | 722,943 |
| 2018-08-07 | $70.65 | $71.96 | $69.91 | $71.56 | $71.56 | 275,261 |
| 2018-08-06 | $68.69 | $71.84 | $68.01 | $70.72 | $70.72 | 397,783 |
| 2018-08-03 | $69.68 | $70.25 | $67.69 | $68.25 | $68.25 | 558,789 |
| 2018-08-02 | $66.56 | $71.07 | $66.26 | $70.20 | $70.20 | 539,951 |
| 2018-08-01 | $62.23 | $72.34 | $60.66 | $66.79 | $66.79 | 1,543,701 |
| 2018-07-31 | $59.28 | $60.07 | $58.65 | $59.54 | $59.54 | 574,931 |
| 2018-07-30 | $59.61 | $59.61 | $57.44 | $58.91 | $58.91 | 334,462 |
| 2018-07-27 | $62.20 | $62.20 | $59.25 | $59.72 | $59.72 | 247,078 |
| 2018-07-26 | $60.95 | $62.66 | $60.45 | $61.97 | $61.97 | 269,354 |
| 2018-07-25 | $61.25 | $62.88 | $60.29 | $61.36 | $61.36 | 334,029 |
| 2018-07-24 | $61.44 | $62.75 | $60.55 | $61.40 | $61.40 | 384,462 |
| 2018-07-23 | $61.51 | $63.32 | $60.24 | $60.73 | $60.73 | 370,926 |
| 2018-07-20 | $63.80 | $64.71 | $62.06 | $62.29 | $62.29 | 406,534 |
| 2018-07-19 | $63.60 | $64.34 | $62.43 | $63.84 | $63.84 | 353,163 |
| 2018-07-18 | $66.56 | $66.61 | $63.72 | $63.76 | $63.76 | 362,255 |
| 2018-07-17 | $67.03 | $69.36 | $66.56 | $66.89 | $66.89 | 293,670 |
| 2018-07-16 | $66.61 | $67.88 | $65.70 | $66.90 | $66.90 | 378,207 |
| 2018-07-13 | $67.02 | $68.26 | $66.55 | $66.98 | $66.98 | 352,602 |
| 2018-07-12 | $66.93 | $68.10 | $66.00 | $67.03 | $67.03 | 373,355 |
| 2018-07-11 | $65.75 | $66.62 | $65.08 | $66.11 | $66.11 | 318,297 |
| 2018-07-10 | $67.28 | $67.67 | $66.36 | $66.48 | $66.48 | 291,615 |
| 2018-07-09 | $67.49 | $67.75 | $65.62 | $66.80 | $66.80 | 482,854 |
| 2018-07-06 | $66.66 | $68.47 | $66.25 | $67.11 | $67.11 | 298,648 |
| 2018-07-05 | $66.37 | $67.27 | $65.28 | $66.23 | $66.23 | 354,180 |
| 2018-07-03 | $65.44 | $66.11 | $64.02 | $65.42 | $65.42 | 242,769 |
| 2018-07-02 | $62.84 | $65.00 | $62.36 | $64.87 | $64.87 | 321,186 |
| 2018-06-29 | $61.45 | $63.90 | $60.26 | $63.48 | $63.48 | 549,867 |
| 2018-06-28 | $61.27 | $61.61 | $59.58 | $60.96 | $60.96 | 430,827 |
| 2018-06-27 | $64.71 | $64.71 | $61.33 | $61.36 | $61.36 | 416,739 |
| 2018-06-26 | $62.63 | $64.98 | $61.93 | $64.73 | $64.73 | 442,813 |
| 2018-06-25 | $66.10 | $68.33 | $61.37 | $62.70 | $62.70 | 765,700 |
| 2018-06-22 | $69.92 | $71.24 | $66.00 | $66.44 | $66.44 | 915,194 |
| 2018-06-21 | $70.16 | $71.27 | $68.31 | $69.79 | $69.79 | 522,810 |
| 2018-06-20 | $69.76 | $70.13 | $68.82 | $69.61 | $69.61 | 325,594 |
| 2018-06-19 | $67.42 | $69.80 | $67.42 | $69.57 | $69.57 | 556,615 |
| 2018-06-18 | $69.44 | $69.44 | $67.34 | $67.82 | $67.82 | 576,760 |
| 2018-06-15 | $74.43 | $74.75 | $68.46 | $69.41 | $69.41 | 1,290,869 |
| 2018-06-14 | $73.47 | $75.32 | $72.51 | $74.87 | $74.87 | 417,625 |
| 2018-06-13 | $72.58 | $74.27 | $71.85 | $73.49 | $73.49 | 403,811 |
| 2018-06-12 | $70.49 | $73.68 | $69.63 | $72.35 | $72.35 | 456,484 |
| 2018-06-11 | $66.48 | $70.55 | $66.04 | $70.33 | $70.33 | 516,917 |
| 2018-06-08 | $67.87 | $68.79 | $66.07 | $66.87 | $66.87 | 451,780 |
| 2018-06-07 | $71.39 | $72.79 | $64.61 | $68.00 | $68.00 | 1,246,028 |
| 2018-06-06 | $75.81 | $76.70 | $71.07 | $71.36 | $71.36 | 814,811 |
| 2018-06-05 | $76.48 | $77.59 | $71.91 | $75.30 | $75.30 | 895,645 |
| 2018-06-04 | $79.78 | $79.90 | $71.00 | $76.67 | $76.67 | 2,373,134 |
| 2018-06-01 | $84.48 | $85.19 | $83.23 | $84.48 | $84.48 | 247,038 |
| 2018-05-31 | $82.90 | $85.36 | $82.02 | $84.08 | $84.08 | 349,778 |
| 2018-05-30 | $81.67 | $83.40 | $81.12 | $82.50 | $82.50 | 228,813 |
| 2018-05-29 | $82.53 | $84.48 | $80.90 | $81.51 | $81.51 | 272,310 |
| 2018-05-25 | $84.43 | $84.78 | $82.85 | $83.39 | $83.39 | 134,515 |
| 2018-05-24 | $80.73 | $84.66 | $80.37 | $84.30 | $84.30 | 320,750 |
| 2018-05-23 | $83.94 | $85.41 | $80.44 | $80.68 | $80.68 | 245,413 |
| 2018-05-22 | $82.81 | $84.98 | $81.60 | $84.08 | $84.08 | 356,376 |
| 2018-05-21 | $82.81 | $83.47 | $81.50 | $82.54 | $82.54 | 491,344 |
| 2018-05-18 | $82.15 | $83.48 | $81.82 | $82.07 | $82.07 | 337,718 |
| 2018-05-17 | $82.00 | $84.78 | $76.50 | $81.90 | $81.90 | 1,465,072 |
| 2018-05-16 | $81.26 | $86.46 | $79.30 | $86.38 | $86.38 | 542,451 |
| 2018-05-15 | $79.92 | $81.09 | $78.66 | $80.90 | $80.90 | 268,585 |
| 2018-05-14 | $81.70 | $82.54 | $80.01 | $80.97 | $80.97 | 315,803 |
| 2018-05-11 | $76.20 | $81.62 | $76.20 | $81.51 | $81.51 | 844,976 |
| 2018-05-10 | $80.31 | $81.31 | $75.73 | $75.99 | $75.99 | 917,001 |
| 2018-05-09 | $78.60 | $80.88 | $77.76 | $79.90 | $79.90 | 1,629,284 |
| 2018-05-08 | $78.69 | $79.19 | $76.51 | $78.47 | $78.47 | 335,181 |
| 2018-05-07 | $79.18 | $80.58 | $78.00 | $78.73 | $78.73 | 969,129 |
| 2018-05-04 | $80.76 | $81.25 | $78.26 | $78.43 | $78.43 | 596,245 |
| 2018-05-03 | $82.30 | $84.15 | $78.92 | $80.66 | $80.66 | 285,809 |
| 2018-05-02 | $79.00 | $85.38 | $76.27 | $83.06 | $83.06 | 418,517 |
| 2018-05-01 | $76.18 | $80.43 | $76.08 | $79.64 | $79.64 | 303,434 |
| 2018-04-30 | $81.72 | $83.31 | $76.68 | $76.72 | $76.72 | 289,849 |
| 2018-04-27 | $79.63 | $81.87 | $79.11 | $81.57 | $81.57 | 197,343 |
| 2018-04-26 | $78.48 | $79.97 | $77.62 | $79.24 | $79.24 | 285,158 |
| 2018-04-25 | $81.34 | $81.34 | $77.97 | $78.33 | $78.33 | 233,160 |
| 2018-04-24 | $79.69 | $81.52 | $78.81 | $80.98 | $80.98 | 277,498 |
| 2018-04-23 | $82.05 | $82.76 | $78.67 | $79.13 | $79.13 | 356,200 |
| 2018-04-20 | $82.54 | $83.64 | $80.90 | $81.96 | $81.96 | 449,457 |
| 2018-04-19 | $85.86 | $86.73 | $82.53 | $83.25 | $83.25 | 318,803 |
| 2018-04-18 | $88.09 | $89.81 | $86.23 | $86.77 | $86.77 | 319,567 |
| 2018-04-17 | $86.90 | $88.80 | $84.60 | $88.19 | $88.19 | 650,521 |
| 2018-04-16 | $90.39 | $91.00 | $84.00 | $86.47 | $86.47 | 1,720,905 |
| 2018-04-13 | $101.69 | $101.69 | $96.45 | $98.98 | $98.98 | 316,801 |
| 2018-04-12 | $98.82 | $103.12 | $97.22 | $101.18 | $101.18 | 368,133 |
| 2018-04-11 | $92.73 | $98.36 | $92.73 | $97.85 | $97.85 | 296,978 |
| 2018-04-10 | $92.71 | $94.10 | $91.09 | $93.29 | $93.29 | 270,766 |
| 2018-04-09 | $90.98 | $94.10 | $89.98 | $90.95 | $90.95 | 247,052 |
| 2018-04-06 | $90.85 | $95.94 | $89.32 | $89.64 | $89.64 | 328,291 |
| 2018-04-05 | $98.31 | $98.78 | $90.75 | $92.00 | $92.00 | 345,325 |
| 2018-04-04 | $87.27 | $98.34 | $87.27 | $97.80 | $97.80 | 344,090 |
| 2018-04-03 | $89.63 | $94.20 | $87.07 | $89.06 | $89.06 | 371,431 |
| 2018-04-02 | $90.24 | $91.08 | $86.95 | $88.51 | $88.51 | 386,385 |
| 2018-03-29 | $87.54 | $93.98 | $87.54 | $91.70 | $91.70 | 303,608 |
| 2018-03-28 | $88.81 | $89.41 | $85.01 | $86.96 | $86.96 | 355,834 |
| 2018-03-27 | $95.13 | $95.53 | $88.18 | $88.78 | $88.78 | 315,685 |
| 2018-03-26 | $96.37 | $97.61 | $89.47 | $94.32 | $94.32 | 457,421 |
| 2018-03-23 | $96.63 | $98.52 | $93.84 | $94.56 | $94.56 | 320,725 |
| 2018-03-22 | $99.34 | $101.74 | $96.36 | $96.53 | $96.53 | 360,946 |
| 2018-03-21 | $102.49 | $103.90 | $99.63 | $100.61 | $100.61 | 130,281 |
| 2018-03-20 | $100.01 | $105.00 | $99.10 | $102.49 | $102.49 | 311,400 |
| 2018-03-19 | $98.31 | $101.59 | $98.31 | $100.24 | $100.24 | 333,034 |
| 2018-03-16 | $102.84 | $102.91 | $98.44 | $99.52 | $99.52 | 723,500 |
| 2018-03-15 | $100.07 | $109.00 | $100.07 | $102.95 | $102.95 | 747,674 |
| 2018-03-14 | $100.01 | $100.17 | $96.14 | $99.68 | $99.68 | 279,564 |
| 2018-03-13 | $100.51 | $102.10 | $98.21 | $99.30 | $99.30 | 336,486 |
| 2018-03-12 | $101.04 | $101.97 | $98.95 | $100.58 | $100.58 | 243,193 |
| 2018-03-09 | $100.17 | $101.38 | $97.93 | $101.05 | $101.05 | 237,660 |
| 2018-03-08 | $100.59 | $101.05 | $95.86 | $99.09 | $99.09 | 211,096 |
| 2018-03-07 | $96.78 | $100.58 | $95.79 | $99.88 | $99.88 | 486,784 |
| 2018-03-06 | $96.04 | $98.92 | $94.49 | $97.54 | $97.54 | 385,216 |
| 2018-03-05 | $94.95 | $96.55 | $92.89 | $95.95 | $95.95 | 288,284 |
| 2018-03-02 | $88.63 | $95.39 | $87.04 | $95.20 | $95.20 | 605,652 |
| 2018-03-01 | $86.31 | $91.00 | $85.01 | $90.00 | $90.00 | 434,851 |
| 2018-02-28 | $88.86 | $89.84 | $86.16 | $86.56 | $86.56 | 368,092 |
| 2018-02-27 | $90.75 | $91.94 | $86.90 | $88.79 | $88.79 | 325,227 |
| 2018-02-26 | $88.81 | $93.53 | $88.56 | $90.79 | $90.79 | 296,107 |
| 2018-02-23 | $86.96 | $88.15 | $83.70 | $88.02 | $88.02 | 200,575 |
| 2018-02-22 | $88.33 | $90.91 | $83.95 | $86.35 | $86.35 | 394,849 |
| 2018-02-21 | $81.57 | $92.50 | $80.95 | $87.49 | $87.49 | 639,901 |
| 2018-02-20 | $80.27 | $85.00 | $80.11 | $81.84 | $81.84 | 402,671 |
| 2018-02-16 | $81.94 | $84.10 | $80.75 | $81.44 | $81.44 | 183,449 |
| 2018-02-15 | $83.25 | $84.29 | $80.48 | $82.55 | $82.55 | 266,841 |
| 2018-02-14 | $76.90 | $83.39 | $75.85 | $82.93 | $82.93 | 483,876 |
| 2018-02-13 | $71.36 | $78.48 | $70.05 | $77.98 | $77.98 | 526,783 |
| 2018-02-12 | $74.88 | $77.99 | $72.50 | $73.67 | $73.67 | 482,354 |
| 2018-02-09 | $74.66 | $75.39 | $69.69 | $74.62 | $74.62 | 391,109 |
| 2018-02-08 | $78.82 | $79.77 | $73.64 | $73.68 | $73.68 | 229,138 |
| 2018-02-07 | $76.89 | $80.32 | $76.89 | $78.55 | $78.55 | 170,868 |
| 2018-02-06 | $73.80 | $77.95 | $72.62 | $77.23 | $77.23 | 303,722 |
| 2018-02-05 | $78.06 | $81.41 | $75.61 | $75.73 | $75.73 | 250,712 |
| 2018-02-02 | $79.38 | $80.57 | $77.79 | $79.05 | $79.05 | 294,948 |
| 2018-02-01 | $78.00 | $80.79 | $76.81 | $80.07 | $80.07 | 278,671 |
| 2018-01-31 | $81.90 | $83.17 | $78.53 | $78.65 | $78.65 | 186,003 |
| 2018-01-30 | $81.72 | $82.88 | $79.63 | $80.94 | $80.94 | 256,768 |
| 2018-01-29 | $83.01 | $84.43 | $81.42 | $83.11 | $83.11 | 192,236 |
| 2018-01-26 | $83.83 | $84.30 | $80.37 | $83.01 | $83.01 | 225,961 |
| 2018-01-25 | $84.09 | $85.55 | $82.17 | $83.44 | $83.44 | 193,660 |
| 2018-01-24 | $87.03 | $88.35 | $82.74 | $82.92 | $82.92 | 271,643 |
| 2018-01-23 | $84.67 | $87.90 | $82.01 | $87.26 | $87.26 | 454,243 |
| 2018-01-22 | $77.53 | $84.19 | $77.53 | $84.00 | $84.00 | 329,947 |
| 2018-01-19 | $76.12 | $79.07 | $76.12 | $77.53 | $77.53 | 204,958 |
| 2018-01-18 | $74.00 | $77.76 | $73.51 | $76.39 | $76.39 | 240,801 |
| 2018-01-17 | $74.22 | $75.45 | $72.53 | $75.42 | $75.42 | 328,035 |
| 2018-01-16 | $79.92 | $79.93 | $73.24 | $73.28 | $73.28 | 284,169 |
| 2018-01-12 | $78.15 | $79.99 | $76.28 | $79.24 | $79.24 | 158,155 |
| 2018-01-11 | $76.98 | $78.60 | $76.17 | $78.45 | $78.45 | 235,872 |
| 2018-01-10 | $77.00 | $77.93 | $73.96 | $77.15 | $77.15 | 334,349 |
| 2018-01-09 | $75.14 | $78.90 | $73.94 | $78.02 | $78.02 | 512,372 |
| 2018-01-08 | $77.80 | $77.85 | $72.13 | $74.64 | $74.64 | 536,216 |
| 2018-01-05 | $78.85 | $78.97 | $76.49 | $77.74 | $77.74 | 296,138 |
| 2018-01-04 | $84.15 | $84.15 | $78.00 | $78.55 | $78.55 | 479,563 |
| 2018-01-03 | $80.20 | $84.44 | $79.56 | $84.01 | $84.01 | 524,256 |
| 2018-01-02 | $76.16 | $80.10 | $75.26 | $80.01 | $80.01 | 399,326 |
| 2017-12-29 | $76.85 | $78.05 | $75.32 | $75.41 | $75.41 | 336,954 |
| 2017-12-28 | $76.67 | $77.93 | $75.58 | $77.31 | $77.31 | 276,519 |
| 2017-12-27 | $75.37 | $77.80 | $74.94 | $76.79 | $76.79 | 312,413 |
| 2017-12-26 | $78.70 | $79.98 | $75.00 | $75.47 | $75.47 | 348,986 |
| 2017-12-22 | $77.54 | $81.40 | $76.52 | $78.47 | $78.47 | 701,844 |
| 2017-12-21 | $76.08 | $77.33 | $74.87 | $76.60 | $76.60 | 318,329 |
| 2017-12-20 | $73.13 | $76.00 | $72.30 | $75.93 | $75.93 | 534,693 |
| 2017-12-19 | $73.29 | $74.74 | $70.83 | $72.38 | $72.38 | 419,495 |
| 2017-12-18 | $75.17 | $76.56 | $72.76 | $73.22 | $73.22 | 429,427 |
| 2017-12-15 | $75.91 | $77.85 | $74.33 | $75.13 | $75.13 | 1,349,318 |
| 2017-12-14 | $81.78 | $82.33 | $74.61 | $75.33 | $75.33 | 1,074,786 |
| 2017-12-13 | $80.69 | $83.94 | $78.50 | $82.16 | $82.16 | 3,049,641 |
| 2017-12-12 | $87.22 | $89.60 | $80.22 | $81.98 | $81.98 | 902,923 |
| 2017-12-11 | $89.54 | $92.00 | $83.50 | $88.32 | $88.32 | 2,099,715 |
| 2017-12-08 | $72.14 | $75.06 | $71.77 | $71.86 | $71.86 | 296,858 |
| 2017-12-07 | $68.11 | $71.67 | $67.90 | $71.56 | $71.56 | 347,243 |
| 2017-12-06 | $67.29 | $67.85 | $63.00 | $67.35 | $67.35 | 564,437 |
| 2017-12-05 | $70.00 | $72.12 | $66.96 | $67.09 | $67.09 | 673,305 |
| 2017-12-04 | $73.69 | $75.01 | $69.52 | $69.71 | $69.71 | 445,687 |
| 2017-12-01 | $75.00 | $77.91 | $72.69 | $72.82 | $72.82 | 369,279 |
| 2017-11-30 | $71.17 | $75.46 | $69.80 | $75.06 | $75.06 | 442,843 |
| 2017-11-29 | $72.11 | $75.42 | $69.52 | $70.56 | $70.56 | 311,111 |
| 2017-11-28 | $70.50 | $72.69 | $69.69 | $72.03 | $72.03 | 331,986 |
| 2017-11-27 | $70.63 | $70.98 | $69.04 | $70.46 | $70.46 | 362,798 |
| 2017-11-24 | $70.38 | $71.80 | $69.73 | $70.57 | $70.57 | 74,819 |
| 2017-11-22 | $66.28 | $71.34 | $64.94 | $70.36 | $70.36 | 324,318 |
| 2017-11-21 | $67.45 | $67.82 | $64.42 | $65.80 | $65.80 | 384,845 |
| 2017-11-20 | $65.98 | $67.21 | $63.81 | $67.03 | $67.03 | 422,992 |
| 2017-11-17 | $66.29 | $68.15 | $65.32 | $66.17 | $66.17 | 281,027 |
| 2017-11-16 | $64.73 | $67.75 | $63.01 | $66.74 | $66.74 | 467,610 |
| 2017-11-15 | $63.44 | $64.94 | $61.58 | $64.29 | $64.29 | 456,236 |
| 2017-11-14 | $69.00 | $69.11 | $61.87 | $63.92 | $63.92 | 503,275 |
| 2017-11-13 | $68.32 | $69.45 | $66.52 | $69.05 | $69.05 | 287,691 |
| 2017-11-10 | $70.99 | $71.27 | $67.63 | $68.32 | $68.32 | 265,885 |
| 2017-11-09 | $69.05 | $70.56 | $68.09 | $70.22 | $70.22 | 281,685 |
| 2017-11-08 | $70.00 | $70.65 | $68.99 | $69.96 | $69.96 | 282,978 |
| 2017-11-07 | $70.65 | $74.40 | $69.50 | $70.48 | $70.48 | 421,462 |
| 2017-11-06 | $74.42 | $74.42 | $68.65 | $70.22 | $70.22 | 578,796 |
| 2017-11-03 | $72.55 | $74.35 | $71.93 | $73.99 | $73.99 | 421,643 |
| 2017-11-02 | $71.63 | $73.23 | $70.16 | $72.29 | $72.29 | 349,388 |
| 2017-11-01 | $68.55 | $72.49 | $67.78 | $71.80 | $71.80 | 760,958 |
| 2017-10-31 | $70.37 | $70.37 | $63.86 | $66.42 | $66.42 | 585,089 |
| 2017-10-30 | $70.33 | $73.05 | $67.54 | $68.53 | $68.53 | 420,264 |
| 2017-10-27 | $67.99 | $70.31 | $67.64 | $70.00 | $70.00 | 263,582 |
| 2017-10-26 | $67.89 | $69.51 | $65.98 | $67.55 | $67.55 | 377,025 |
| 2017-10-25 | $68.61 | $69.70 | $67.49 | $68.33 | $68.33 | 228,999 |
| 2017-10-24 | $66.25 | $71.00 | $65.75 | $68.87 | $68.87 | 526,774 |
| 2017-10-23 | $65.63 | $67.46 | $64.75 | $66.38 | $66.38 | 478,701 |
| 2017-10-20 | $64.72 | $65.26 | $63.63 | $64.93 | $64.93 | 343,679 |
| 2017-10-19 | $66.00 | $66.00 | $63.91 | $64.21 | $64.21 | 277,934 |
| 2017-10-18 | $64.95 | $67.86 | $64.95 | $66.51 | $66.51 | 345,451 |
| 2017-10-17 | $64.35 | $66.03 | $63.74 | $64.93 | $64.93 | 184,648 |
| 2017-10-16 | $63.03 | $65.58 | $62.37 | $64.16 | $64.16 | 273,756 |
| 2017-10-13 | $64.65 | $64.65 | $62.51 | $62.91 | $62.91 | 244,392 |
| 2017-10-12 | $65.95 | $66.49 | $64.47 | $64.62 | $64.62 | 247,150 |
| 2017-10-11 | $67.83 | $68.94 | $65.57 | $66.05 | $66.05 | 323,763 |
| 2017-10-10 | $66.35 | $67.73 | $65.83 | $67.66 | $67.66 | 190,490 |
| 2017-10-09 | $66.26 | $67.13 | $65.83 | $66.11 | $66.11 | 220,316 |
| 2017-10-06 | $66.82 | $67.26 | $65.61 | $66.26 | $66.26 | 385,697 |
| 2017-10-05 | $68.00 | $68.00 | $65.12 | $67.06 | $67.06 | 446,493 |
| 2017-10-04 | $70.51 | $70.51 | $67.66 | $67.72 | $67.72 | 231,080 |
| 2017-10-03 | $69.16 | $70.24 | $67.69 | $70.18 | $70.18 | 274,326 |
| 2017-10-02 | $69.05 | $70.75 | $68.31 | $69.02 | $69.02 | 482,447 |
| 2017-09-29 | $69.50 | $71.67 | $69.20 | $69.67 | $69.67 | 572,387 |
| 2017-09-28 | $66.30 | $69.03 | $65.47 | $68.45 | $68.45 | 309,366 |
| 2017-09-27 | $63.50 | $67.41 | $63.03 | $66.14 | $66.14 | 419,656 |
| 2017-09-26 | $62.69 | $63.58 | $61.60 | $63.02 | $63.02 | 307,078 |
| 2017-09-25 | $62.49 | $63.44 | $60.99 | $62.66 | $62.66 | 274,459 |
| 2017-09-22 | $61.72 | $62.90 | $61.18 | $62.28 | $62.28 | 199,526 |
| 2017-09-21 | $61.59 | $63.14 | $60.85 | $62.46 | $62.46 | 241,123 |
| 2017-09-20 | $64.45 | $64.65 | $61.80 | $61.86 | $61.86 | 358,632 |
| 2017-09-19 | $62.88 | $64.98 | $62.53 | $63.86 | $63.86 | 535,454 |
| 2017-09-18 | $58.05 | $63.67 | $57.72 | $62.88 | $62.88 | 808,713 |
| 2017-09-15 | $56.76 | $58.67 | $55.73 | $57.82 | $57.82 | 817,950 |
| 2017-09-14 | $52.85 | $58.45 | $52.32 | $56.56 | $56.56 | 862,867 |
| 2017-09-13 | $48.33 | $53.59 | $48.07 | $52.78 | $52.78 | 671,478 |
| 2017-09-12 | $48.21 | $49.04 | $46.95 | $48.37 | $48.37 | 642,328 |
| 2017-09-11 | $52.77 | $53.10 | $47.80 | $48.50 | $48.50 | 798,595 |
| 2017-09-08 | $53.00 | $53.51 | $52.04 | $52.28 | $52.28 | 275,026 |
| 2017-09-07 | $54.14 | $54.46 | $52.89 | $53.05 | $53.05 | 421,927 |
| 2017-09-06 | $56.33 | $56.93 | $53.73 | $53.95 | $53.95 | 346,889 |
| 2017-09-05 | $55.16 | $56.04 | $54.59 | $55.95 | $55.95 | 352,417 |
| 2017-09-01 | $54.22 | $56.36 | $53.94 | $55.28 | $55.28 | 415,164 |
| 2017-08-31 | $52.22 | $54.25 | $51.92 | $54.22 | $54.22 | 350,206 |
| 2017-08-30 | $52.97 | $53.62 | $51.61 | $51.87 | $51.87 | 421,171 |
| 2017-08-29 | $51.49 | $53.50 | $51.26 | $52.96 | $52.96 | 269,004 |
| 2017-08-28 | $50.70 | $52.35 | $50.50 | $52.32 | $52.32 | 326,752 |
| 2017-08-25 | $52.17 | $52.83 | $49.05 | $50.20 | $50.20 | 283,338 |
| 2017-08-24 | $50.83 | $52.34 | $49.88 | $51.78 | $51.78 | 379,177 |
| 2017-08-23 | $47.12 | $51.50 | $46.48 | $50.77 | $50.77 | 729,140 |
| 2017-08-22 | $43.00 | $48.23 | $42.54 | $47.77 | $47.77 | 889,905 |
| 2017-08-21 | $42.34 | $42.53 | $41.41 | $42.42 | $42.42 | 221,586 |
| 2017-08-18 | $42.41 | $42.87 | $41.63 | $42.37 | $42.37 | 316,946 |
| 2017-08-17 | $45.14 | $45.34 | $42.73 | $42.75 | $42.75 | 278,459 |
| 2017-08-16 | $45.98 | $46.01 | $44.60 | $45.39 | $45.39 | 356,835 |
| 2017-08-15 | $45.79 | $46.56 | $45.10 | $45.99 | $45.99 | 234,776 |
| 2017-08-14 | $46.65 | $46.65 | $45.32 | $45.80 | $45.80 | 317,842 |
| 2017-08-11 | $47.01 | $47.93 | $45.51 | $46.11 | $46.11 | 304,564 |
| 2017-08-10 | $47.60 | $48.59 | $46.32 | $46.96 | $46.96 | 223,550 |
| 2017-08-09 | $48.97 | $49.89 | $47.59 | $47.95 | $47.95 | 196,118 |
| 2017-08-08 | $49.39 | $51.17 | $49.27 | $49.30 | $49.30 | 257,141 |
| 2017-08-07 | $48.98 | $49.59 | $48.13 | $49.55 | $49.55 | 191,203 |
| 2017-08-04 | $48.14 | $49.00 | $47.32 | $48.66 | $48.66 | 168,838 |
| 2017-08-03 | $48.97 | $49.20 | $47.41 | $47.98 | $47.98 | 327,398 |
| 2017-08-02 | $53.37 | $54.20 | $48.05 | $49.29 | $49.29 | 607,950 |
| 2017-08-01 | $52.63 | $53.83 | $51.05 | $53.22 | $53.22 | 283,225 |
| 2017-07-31 | $53.08 | $53.49 | $52.07 | $52.33 | $52.33 | 216,378 |
| 2017-07-28 | $52.00 | $53.54 | $50.83 | $53.07 | $53.07 | 290,917 |
| 2017-07-27 | $56.00 | $56.49 | $52.22 | $52.26 | $52.26 | 482,683 |
| 2017-07-26 | $55.48 | $56.22 | $54.97 | $55.76 | $55.76 | 200,734 |
| 2017-07-25 | $56.42 | $56.42 | $54.97 | $55.27 | $55.27 | 268,008 |
| 2017-07-24 | $54.58 | $56.04 | $53.75 | $55.92 | $55.92 | 447,392 |
| 2017-07-21 | $55.22 | $56.81 | $54.49 | $54.58 | $54.58 | 371,853 |
| 2017-07-20 | $53.41 | $54.85 | $53.00 | $54.72 | $54.72 | 235,327 |
| 2017-07-19 | $53.48 | $54.61 | $52.63 | $53.45 | $53.45 | 234,201 |
| 2017-07-18 | $52.78 | $53.70 | $52.50 | $53.03 | $53.03 | 244,185 |
| 2017-07-17 | $52.63 | $53.27 | $52.24 | $52.90 | $52.90 | 223,550 |
| 2017-07-14 | $52.99 | $53.65 | $51.75 | $52.23 | $52.23 | 202,529 |
| 2017-07-13 | $53.84 | $54.01 | $51.60 | $52.99 | $52.99 | 668,711 |
| 2017-07-12 | $54.35 | $54.35 | $53.04 | $53.70 | $53.70 | 432,548 |
| 2017-07-11 | $53.50 | $54.78 | $52.96 | $53.89 | $53.89 | 325,617 |
| 2017-07-10 | $53.59 | $53.93 | $52.58 | $52.94 | $52.94 | 356,671 |
| 2017-07-07 | $55.05 | $55.05 | $52.87 | $53.38 | $53.38 | 397,594 |
| 2017-07-06 | $55.98 | $56.03 | $52.92 | $53.77 | $53.77 | 652,125 |
| 2017-07-05 | $50.68 | $56.21 | $50.68 | $55.99 | $55.99 | 1,210,019 |
| 2017-07-03 | $51.00 | $51.13 | $49.36 | $51.06 | $51.06 | 352,773 |
| 2017-06-30 | $51.01 | $51.49 | $49.95 | $50.67 | $50.67 | 441,968 |
| 2017-06-29 | $51.44 | $51.62 | $50.27 | $50.79 | $50.79 | 489,596 |
| 2017-06-28 | $50.03 | $51.63 | $48.87 | $51.32 | $51.32 | 542,182 |
| 2017-06-27 | $52.21 | $52.51 | $48.97 | $49.24 | $49.24 | 1,009,798 |
| 2017-06-26 | $50.00 | $52.68 | $49.41 | $52.23 | $52.23 | 606,341 |
| 2017-06-23 | $47.90 | $50.14 | $47.57 | $50.00 | $50.00 | 2,255,464 |
| 2017-06-22 | $46.01 | $47.85 | $44.57 | $47.79 | $47.79 | 568,563 |
| 2017-06-21 | $42.70 | $47.33 | $42.70 | $46.02 | $46.02 | 989,807 |
| 2017-06-20 | $40.91 | $42.58 | $40.57 | $42.39 | $42.39 | 685,712 |
| 2017-06-19 | $40.05 | $41.35 | $39.99 | $40.75 | $40.75 | 498,644 |
| 2017-06-16 | $38.66 | $39.93 | $38.65 | $39.90 | $39.90 | 1,067,375 |
| 2017-06-15 | $38.43 | $39.78 | $37.01 | $38.98 | $38.98 | 261,427 |
| 2017-06-14 | $36.95 | $38.96 | $36.94 | $38.83 | $38.83 | 542,081 |
| 2017-06-13 | $36.01 | $37.57 | $35.50 | $37.03 | $37.03 | 626,833 |
| 2017-06-12 | $35.56 | $36.77 | $34.67 | $35.98 | $35.98 | 414,032 |
| 2017-06-09 | $36.75 | $37.29 | $35.00 | $35.41 | $35.41 | 497,884 |
| 2017-06-08 | $37.57 | $37.63 | $36.10 | $36.70 | $36.70 | 338,721 |
| 2017-06-07 | $37.60 | $37.81 | $36.90 | $37.63 | $37.63 | 420,688 |
| 2017-06-06 | $37.36 | $37.67 | $36.80 | $37.60 | $37.60 | 602,775 |
| 2017-06-05 | $39.75 | $39.95 | $35.19 | $36.95 | $36.95 | 1,030,198 |
| 2017-06-02 | $38.45 | $39.96 | $38.17 | $39.86 | $39.86 | 439,963 |
| 2017-06-01 | $35.76 | $38.45 | $34.83 | $38.22 | $38.22 | 389,850 |
| 2017-05-31 | $35.40 | $36.27 | $34.38 | $35.88 | $35.88 | 304,438 |
| 2017-05-30 | $36.40 | $36.40 | $35.22 | $35.35 | $35.35 | 308,441 |
| 2017-05-26 | $38.28 | $38.60 | $36.31 | $36.43 | $36.43 | 259,461 |
| 2017-05-25 | $38.95 | $38.98 | $38.21 | $38.37 | $38.37 | 615,962 |
| 2017-05-24 | $38.40 | $39.00 | $38.12 | $38.73 | $38.73 | 409,622 |
| 2017-05-23 | $40.00 | $40.18 | $37.76 | $39.00 | $39.00 | 293,523 |
| 2017-05-22 | $39.50 | $40.01 | $38.45 | $39.90 | $39.90 | 203,263 |
| 2017-05-19 | $40.30 | $41.17 | $39.50 | $39.61 | $39.61 | 159,433 |
| 2017-05-18 | $38.54 | $40.86 | $38.38 | $40.54 | $40.54 | 336,250 |
| 2017-05-17 | $40.84 | $40.98 | $38.55 | $38.70 | $38.70 | 374,945 |
| 2017-05-16 | $40.87 | $41.35 | $40.44 | $41.32 | $41.32 | 236,719 |
| 2017-05-15 | $40.90 | $41.50 | $40.62 | $40.91 | $40.91 | 153,161 |
| 2017-05-12 | $40.67 | $41.04 | $40.50 | $40.58 | $40.58 | 103,856 |
| 2017-05-11 | $40.40 | $41.03 | $40.27 | $40.72 | $40.72 | 216,006 |
| 2017-05-10 | $40.64 | $40.99 | $40.05 | $40.56 | $40.56 | 353,522 |
| 2017-05-09 | $41.06 | $41.66 | $40.47 | $40.66 | $40.66 | 284,846 |
| 2017-05-08 | $40.50 | $41.30 | $40.32 | $40.95 | $40.95 | 293,181 |
| 2017-05-05 | $41.45 | $41.45 | $39.67 | $40.53 | $40.53 | 547,437 |
| 2017-05-04 | $44.16 | $44.77 | $41.43 | $41.57 | $41.57 | 474,498 |
| 2017-05-03 | $47.00 | $47.00 | $43.26 | $43.81 | $43.81 | 515,956 |
| 2017-05-02 | $48.49 | $48.63 | $46.79 | $47.04 | $47.04 | 344,610 |
| 2017-05-01 | $46.81 | $48.85 | $46.81 | $48.49 | $48.49 | 368,324 |
| 2017-04-28 | $46.29 | $47.26 | $46.03 | $46.58 | $46.58 | 578,881 |
| 2017-04-27 | $46.76 | $47.25 | $45.72 | $46.00 | $46.00 | 380,977 |
| 2017-04-26 | $46.32 | $47.09 | $45.53 | $46.75 | $46.75 | 211,622 |
| 2017-04-25 | $46.81 | $47.17 | $46.33 | $46.40 | $46.40 | 344,478 |
| 2017-04-24 | $45.52 | $46.98 | $45.52 | $46.49 | $46.49 | 439,552 |
| 2017-04-21 | $46.00 | $46.50 | $45.06 | $45.12 | $45.12 | 266,255 |
| 2017-04-20 | $46.93 | $47.40 | $45.73 | $46.00 | $46.00 | 259,607 |
| 2017-04-19 | $45.78 | $47.11 | $45.01 | $46.76 | $46.76 | 305,175 |
| 2017-04-18 | $45.71 | $46.01 | $42.82 | $45.51 | $45.51 | 172,029 |
| 2017-04-17 | $45.46 | $46.09 | $44.67 | $46.08 | $46.08 | 158,891 |
| 2017-04-13 | $42.67 | $45.75 | $42.44 | $45.59 | $45.59 | 458,802 |
| 2017-04-12 | $42.61 | $43.28 | $42.45 | $42.78 | $42.78 | 290,480 |
| 2017-04-11 | $44.25 | $44.74 | $42.14 | $42.66 | $42.66 | 622,166 |
| 2017-04-10 | $44.62 | $45.80 | $44.18 | $44.34 | $44.34 | 258,708 |
| 2017-04-07 | $44.61 | $46.20 | $44.41 | $44.76 | $44.76 | 936,019 |
| 2017-04-06 | $42.65 | $44.73 | $42.57 | $44.56 | $44.56 | 535,624 |
| 2017-04-05 | $42.10 | $43.50 | $42.00 | $42.61 | $42.61 | 568,487 |
| 2017-04-04 | $40.19 | $41.99 | $39.95 | $41.98 | $41.98 | 875,326 |
| 2017-04-03 | $40.07 | $41.27 | $40.07 | $40.14 | $40.14 | 681,026 |
| 2017-03-31 | $39.99 | $40.95 | $39.51 | $39.99 | $39.99 | 1,120,257 |
| 2017-03-30 | $41.75 | $42.09 | $39.00 | $39.62 | $39.62 | 4,393,244 |
| 2017-03-29 | $41.30 | $41.37 | $39.72 | $41.24 | $41.24 | 611,074 |
| 2017-03-28 | $44.25 | $44.54 | $41.59 | $42.31 | $42.31 | 258,929 |
| 2017-03-27 | $43.17 | $44.32 | $42.29 | $44.01 | $44.01 | 306,457 |
| 2017-03-24 | $41.16 | $44.11 | $41.16 | $43.96 | $43.96 | 291,843 |
| 2017-03-23 | $41.22 | $41.56 | $40.44 | $41.01 | $41.01 | 274,139 |
| 2017-03-22 | $41.07 | $41.67 | $40.40 | $41.04 | $41.04 | 370,277 |
| 2017-03-21 | $41.45 | $41.78 | $40.28 | $40.88 | $40.88 | 347,477 |
| 2017-03-20 | $41.35 | $41.54 | $40.39 | $41.41 | $41.41 | 283,990 |
| 2017-03-17 | $40.31 | $41.72 | $39.29 | $41.36 | $41.36 | 505,554 |
| 2017-03-16 | $42.00 | $42.18 | $40.34 | $40.74 | $40.74 | 358,040 |
| 2017-03-15 | $40.22 | $42.42 | $39.87 | $42.00 | $42.00 | 463,716 |
| 2017-03-14 | $41.23 | $41.23 | $39.68 | $40.00 | $40.00 | 564,061 |
| 2017-03-13 | $40.53 | $41.60 | $40.24 | $41.34 | $41.34 | 1,039,833 |
| 2017-03-10 | $37.16 | $39.78 | $36.25 | $39.32 | $39.32 | 759,002 |
| 2017-03-09 | $35.13 | $37.51 | $32.43 | $36.23 | $36.23 | 895,364 |
| 2017-03-08 | $34.42 | $35.14 | $33.86 | $34.79 | $34.79 | 206,738 |
| 2017-03-07 | $34.87 | $35.25 | $34.05 | $34.26 | $34.26 | 155,664 |
| 2017-03-06 | $34.91 | $35.92 | $34.38 | $35.19 | $35.19 | 173,891 |
| 2017-03-03 | $35.14 | $35.61 | $34.49 | $35.12 | $35.12 | 668,657 |
| 2017-03-02 | $34.89 | $35.49 | $34.57 | $35.11 | $35.11 | 281,977 |
| 2017-03-01 | $35.79 | $35.95 | $34.81 | $34.98 | $34.98 | 453,617 |
| 2017-02-28 | $35.97 | $36.09 | $34.60 | $35.18 | $35.18 | 458,411 |
| 2017-02-27 | $34.61 | $36.78 | $34.61 | $36.52 | $36.52 | 397,013 |
| 2017-02-24 | $33.79 | $34.82 | $33.52 | $34.64 | $34.64 | 191,129 |
| 2017-02-23 | $33.27 | $34.40 | $32.80 | $34.37 | $34.37 | 353,604 |
| 2017-02-22 | $33.84 | $34.32 | $33.12 | $33.30 | $33.30 | 246,160 |
| 2017-02-21 | $35.48 | $35.53 | $33.45 | $33.85 | $33.85 | 446,075 |
| 2017-02-17 | $36.05 | $36.75 | $35.25 | $35.51 | $35.51 | 183,755 |
| 2017-02-16 | $35.94 | $36.28 | $34.67 | $36.05 | $36.05 | 180,701 |
| 2017-02-15 | $34.92 | $37.55 | $34.90 | $35.87 | $35.87 | 342,310 |
| 2017-02-14 | $34.13 | $34.96 | $34.03 | $34.35 | $34.35 | 168,911 |
| 2017-02-13 | $35.39 | $35.58 | $33.71 | $34.31 | $34.31 | 235,569 |
| 2017-02-10 | $35.47 | $35.72 | $35.00 | $35.17 | $35.17 | 192,737 |
| 2017-02-09 | $35.88 | $36.33 | $35.36 | $35.44 | $35.44 | 173,555 |
| 2017-02-08 | $35.86 | $36.33 | $35.55 | $35.85 | $35.85 | 286,905 |
| 2017-02-07 | $35.87 | $36.10 | $35.11 | $35.89 | $35.89 | 1,402,044 |
| 2017-02-06 | $35.74 | $36.25 | $35.36 | $35.84 | $35.84 | 177,036 |
| 2017-02-03 | $35.45 | $35.86 | $34.60 | $35.78 | $35.78 | 306,395 |
| 2017-02-02 | $34.88 | $35.57 | $34.32 | $35.05 | $35.05 | 402,798 |
| 2017-02-01 | $34.30 | $35.10 | $33.83 | $34.96 | $34.96 | 357,311 |
| 2017-01-31 | $33.00 | $34.54 | $32.55 | $34.08 | $34.08 | 681,017 |
| 2017-01-30 | $34.44 | $34.44 | $32.61 | $33.21 | $33.21 | 318,233 |
| 2017-01-27 | $34.04 | $34.89 | $34.04 | $34.64 | $34.64 | 206,943 |
| 2017-01-26 | $33.95 | $34.65 | $33.58 | $34.11 | $34.11 | 241,981 |
| 2017-01-25 | $33.01 | $34.09 | $32.31 | $33.91 | $33.91 | 156,850 |
| 2017-01-24 | $32.17 | $32.95 | $31.38 | $32.82 | $32.82 | 278,442 |
| 2017-01-23 | $31.99 | $32.53 | $31.56 | $32.14 | $32.14 | 146,380 |
| 2017-01-20 | $32.54 | $33.00 | $31.81 | $32.31 | $32.31 | 246,220 |
| 2017-01-19 | $32.03 | $32.95 | $31.78 | $32.60 | $32.60 | 271,752 |
| 2017-01-18 | $31.52 | $32.64 | $31.35 | $32.61 | $32.61 | 630,737 |
| 2017-01-17 | $32.50 | $32.78 | $31.37 | $31.69 | $31.69 | 358,392 |
| 2017-01-13 | $32.50 | $34.50 | $32.21 | $32.51 | $32.51 | 254,100 |
| 2017-01-12 | $32.01 | $32.47 | $30.98 | $32.30 | $32.30 | 270,028 |
| 2017-01-11 | $32.31 | $33.07 | $31.36 | $32.34 | $32.34 | 386,899 |
| 2017-01-10 | $32.22 | $32.46 | $31.72 | $32.31 | $32.31 | 425,826 |
| 2017-01-09 | $31.37 | $32.43 | $29.58 | $32.06 | $32.06 | 301,747 |
| 2017-01-06 | $30.65 | $31.42 | $30.32 | $31.11 | $31.11 | 183,906 |
| 2017-01-05 | $29.88 | $31.00 | $29.50 | $30.65 | $30.65 | 310,427 |
| 2017-01-04 | $29.04 | $29.92 | $28.54 | $29.83 | $29.83 | 260,171 |
| 2017-01-03 | $28.33 | $29.13 | $27.83 | $28.95 | $28.95 | 449,723 |
| 2016-12-30 | $27.89 | $28.90 | $27.71 | $28.05 | $28.05 | 242,666 |
| 2016-12-29 | $28.14 | $28.29 | $27.26 | $27.84 | $27.84 | 249,627 |
| 2016-12-28 | $28.07 | $28.39 | $27.22 | $27.97 | $27.97 | 223,349 |
| 2016-12-27 | $28.17 | $29.05 | $27.60 | $28.06 | $28.06 | 179,639 |
| 2016-12-23 | $26.89 | $28.70 | $26.38 | $28.15 | $28.15 | 324,032 |
| 2016-12-22 | $28.40 | $28.54 | $26.75 | $26.91 | $26.91 | 172,551 |
| 2016-12-21 | $28.94 | $29.38 | $28.08 | $28.38 | $28.38 | 252,072 |
| 2016-12-20 | $28.20 | $29.35 | $27.95 | $28.83 | $28.83 | 289,434 |
| 2016-12-19 | $28.62 | $30.00 | $27.94 | $28.19 | $28.19 | 591,956 |
| 2016-12-16 | $26.99 | $29.02 | $26.62 | $28.43 | $28.43 | 916,923 |
| 2016-12-15 | $26.12 | $27.04 | $25.34 | $27.03 | $27.03 | 375,124 |
| 2016-12-14 | $25.82 | $26.41 | $25.58 | $26.18 | $26.18 | 367,419 |
| 2016-12-13 | $26.01 | $26.41 | $25.39 | $25.58 | $25.58 | 152,539 |
| 2016-12-12 | $26.86 | $27.72 | $25.67 | $25.88 | $25.88 | 284,939 |
| 2016-12-09 | $27.76 | $28.51 | $26.72 | $26.98 | $26.98 | 270,909 |
| 2016-12-08 | $25.93 | $28.59 | $25.91 | $27.66 | $27.66 | 2,061,408 |
| 2016-12-07 | $27.25 | $27.39 | $25.08 | $26.20 | $26.20 | 767,485 |
| 2016-12-06 | $28.71 | $28.84 | $27.68 | $28.43 | $28.43 | 348,703 |
| 2016-12-05 | $27.50 | $29.11 | $27.50 | $28.65 | $28.65 | 404,929 |
| 2016-12-02 | $28.03 | $28.35 | $26.84 | $27.01 | $27.01 | 374,896 |
| 2016-12-01 | $30.21 | $30.21 | $27.21 | $28.00 | $28.00 | 705,242 |
| 2016-11-30 | $30.07 | $30.31 | $29.31 | $29.37 | $29.37 | 316,481 |
| 2016-11-29 | $35.49 | $35.49 | $30.15 | $30.34 | $30.34 | 446,770 |
| 2016-11-28 | $37.25 | $37.25 | $35.42 | $35.50 | $35.50 | 94,963 |
| 2016-11-25 | $38.33 | $38.33 | $37.03 | $37.47 | $37.47 | 111,042 |
| 2016-11-23 | $35.97 | $38.24 | $34.79 | $38.06 | $38.06 | 125,678 |
| 2016-11-22 | $37.26 | $38.00 | $35.70 | $36.43 | $36.43 | 89,427 |
| 2016-11-21 | $36.31 | $37.11 | $35.50 | $37.11 | $37.11 | 447,073 |
| 2016-11-18 | $36.18 | $36.47 | $34.78 | $36.34 | $36.34 | 121,097 |
| 2016-11-17 | $35.28 | $37.01 | $35.02 | $36.00 | $36.00 | 208,905 |
| 2016-11-16 | $34.75 | $35.87 | $34.75 | $35.15 | $35.15 | 114,760 |
| 2016-11-15 | $34.90 | $35.57 | $34.35 | $34.97 | $34.97 | 433,904 |
| 2016-11-14 | $35.00 | $35.96 | $34.56 | $35.00 | $35.00 | 360,954 |
| 2016-11-11 | $34.57 | $35.20 | $33.19 | $34.77 | $34.77 | 423,702 |
| 2016-11-10 | $31.65 | $34.02 | $31.07 | $33.19 | $33.19 | 525,692 |
| 2016-11-09 | $30.66 | $32.77 | $29.67 | $31.65 | $31.65 | 402,514 |
| 2016-11-08 | $29.71 | $30.28 | $29.07 | $29.55 | $29.55 | 292,748 |
| 2016-11-07 | $30.46 | $30.46 | $29.65 | $29.95 | $29.95 | 277,166 |
| 2016-11-04 | $28.16 | $30.24 | $28.13 | $29.75 | $29.75 | 211,055 |
| 2016-11-03 | $28.72 | $28.91 | $27.73 | $28.02 | $28.02 | 250,423 |
| 2016-11-02 | $29.87 | $30.28 | $28.50 | $28.54 | $28.54 | 152,602 |
| 2016-11-01 | $30.00 | $30.46 | $29.38 | $29.88 | $29.88 | 169,739 |
| 2016-10-31 | $30.62 | $31.22 | $29.83 | $29.98 | $29.98 | 232,936 |
| 2016-10-28 | $31.48 | $31.48 | $30.40 | $30.64 | $30.64 | 239,089 |
| 2016-10-27 | $32.65 | $34.47 | $31.24 | $31.32 | $31.32 | 288,132 |
| 2016-10-26 | $32.68 | $33.38 | $32.47 | $32.61 | $32.61 | 278,057 |
| 2016-10-25 | $31.80 | $32.82 | $31.17 | $32.68 | $32.68 | 521,563 |
| 2016-10-24 | $31.20 | $31.89 | $30.50 | $31.70 | $31.70 | 231,165 |
| 2016-10-21 | $31.20 | $31.99 | $30.89 | $31.03 | $31.03 | 382,098 |
| 2016-10-20 | $29.50 | $31.49 | $29.33 | $31.46 | $31.46 | 201,003 |
| 2016-10-19 | $29.99 | $30.49 | $28.62 | $29.50 | $29.50 | 334,194 |
| 2016-10-18 | $28.85 | $30.07 | $28.39 | $30.00 | $30.00 | 378,946 |
| 2016-10-17 | $29.77 | $30.05 | $28.20 | $28.90 | $28.90 | 369,236 |
| 2016-10-14 | $30.59 | $30.90 | $29.67 | $29.75 | $29.75 | 275,722 |
| 2016-10-13 | $28.00 | $30.48 | $27.67 | $30.35 | $30.35 | 558,511 |
| 2016-10-12 | $27.91 | $28.43 | $27.59 | $28.03 | $28.03 | 157,274 |
| 2016-10-11 | $28.30 | $28.38 | $27.47 | $27.87 | $27.87 | 73,808 |
| 2016-10-10 | $27.58 | $28.84 | $27.58 | $28.56 | $28.56 | 86,700 |
| 2016-10-07 | $26.78 | $28.04 | $26.78 | $27.74 | $27.74 | 130,508 |
| 2016-10-06 | $28.00 | $28.12 | $26.42 | $26.78 | $26.78 | 281,858 |
| 2016-10-05 | $28.04 | $28.63 | $28.04 | $28.20 | $28.20 | 62,044 |
| 2016-10-04 | $28.36 | $28.75 | $27.83 | $27.86 | $27.86 | 77,017 |
| 2016-10-03 | $29.45 | $29.47 | $28.28 | $28.36 | $28.36 | 153,395 |
| 2016-09-30 | $28.25 | $29.82 | $27.82 | $29.70 | $29.70 | 144,848 |
| 2016-09-29 | $28.55 | $29.43 | $27.69 | $28.11 | $28.11 | 257,331 |
| 2016-09-28 | $27.70 | $28.61 | $27.59 | $28.51 | $28.51 | 279,645 |
| 2016-09-27 | $27.25 | $28.28 | $27.05 | $27.72 | $27.72 | 178,737 |
| 2016-09-26 | $28.47 | $28.92 | $27.29 | $27.37 | $27.37 | 356,608 |
| 2016-09-23 | $29.27 | $29.35 | $28.54 | $28.60 | $28.60 | 140,769 |
| 2016-09-22 | $29.55 | $29.75 | $28.81 | $29.11 | $29.11 | 159,600 |
| 2016-09-21 | $29.36 | $29.79 | $28.74 | $29.17 | $29.17 | 280,775 |
| 2016-09-20 | $29.33 | $29.90 | $28.84 | $29.27 | $29.27 | 148,875 |
| 2016-09-19 | $28.13 | $29.36 | $28.08 | $28.97 | $28.97 | 125,314 |
| 2016-09-16 | $28.09 | $28.45 | $27.77 | $28.08 | $28.08 | 676,074 |
| 2016-09-15 | $27.29 | $28.27 | $27.26 | $28.00 | $28.00 | 207,091 |
| 2016-09-14 | $25.67 | $27.73 | $25.67 | $27.30 | $27.30 | 294,451 |
| 2016-09-13 | $26.37 | $26.73 | $25.42 | $25.59 | $25.59 | 257,635 |
| 2016-09-12 | $26.92 | $27.11 | $26.27 | $26.62 | $26.62 | 348,456 |
| 2016-09-09 | $27.67 | $28.11 | $27.20 | $27.20 | $27.20 | 160,951 |
| 2016-09-08 | $28.07 | $28.37 | $27.83 | $28.04 | $28.04 | 195,349 |
| 2016-09-07 | $28.30 | $29.24 | $27.46 | $28.23 | $28.23 | 280,217 |
| 2016-09-06 | $27.39 | $28.42 | $27.39 | $28.18 | $28.18 | 384,269 |
| 2016-09-02 | $27.98 | $28.36 | $27.05 | $27.28 | $27.28 | 104,446 |
| 2016-09-01 | $27.81 | $28.28 | $27.51 | $27.62 | $27.62 | 149,716 |
| 2016-08-31 | $28.34 | $28.43 | $27.51 | $27.88 | $27.88 | 199,730 |
| 2016-08-30 | $28.09 | $28.49 | $28.08 | $28.34 | $28.34 | 156,542 |
| 2016-08-29 | $28.13 | $28.24 | $27.62 | $28.04 | $28.04 | 125,647 |
| 2016-08-26 | $27.35 | $28.23 | $27.13 | $27.96 | $27.96 | 140,879 |
| 2016-08-25 | $27.23 | $28.02 | $26.45 | $27.15 | $27.15 | 157,413 |
| 2016-08-24 | $27.95 | $28.50 | $26.97 | $27.21 | $27.21 | 248,208 |
| 2016-08-23 | $28.46 | $28.47 | $27.63 | $27.95 | $27.95 | 163,090 |
| 2016-08-22 | $27.04 | $28.12 | $25.53 | $28.06 | $28.06 | 128,275 |
| 2016-08-19 | $26.56 | $27.50 | $26.15 | $27.11 | $27.11 | 145,090 |
| 2016-08-18 | $26.57 | $26.72 | $26.29 | $26.60 | $26.60 | 183,129 |
| 2016-08-17 | $26.28 | $26.91 | $23.71 | $26.45 | $26.45 | 294,687 |
| 2016-08-16 | $24.99 | $27.18 | $24.85 | $26.25 | $26.25 | 321,309 |
| 2016-08-15 | $24.85 | $25.26 | $24.62 | $25.01 | $25.01 | 193,105 |
| 2016-08-12 | $23.89 | $25.26 | $23.89 | $24.66 | $24.66 | 287,702 |
| 2016-08-11 | $23.80 | $24.36 | $23.13 | $24.08 | $24.08 | 156,064 |
| 2016-08-10 | $23.99 | $23.99 | $22.40 | $23.57 | $23.57 | 195,761 |
| 2016-08-09 | $22.50 | $24.14 | $22.27 | $23.76 | $23.76 | 157,981 |
| 2016-08-08 | $23.06 | $23.41 | $22.15 | $23.01 | $23.01 | 155,966 |
| 2016-08-05 | $22.38 | $23.20 | $21.97 | $23.01 | $23.01 | 161,634 |
| 2016-08-04 | $21.87 | $22.37 | $21.35 | $21.95 | $21.95 | 78,784 |
| 2016-08-03 | $20.86 | $21.85 | $20.69 | $21.78 | $21.78 | 339,548 |
| 2016-08-02 | $22.05 | $22.43 | $20.62 | $20.89 | $20.89 | 119,178 |
| 2016-08-01 | $22.01 | $23.21 | $21.80 | $22.11 | $22.11 | 162,261 |
| 2016-07-29 | $21.49 | $22.27 | $20.97 | $22.11 | $22.11 | 143,596 |
| 2016-07-28 | $21.46 | $22.06 | $21.11 | $21.54 | $21.54 | 55,189 |
| 2016-07-27 | $21.58 | $21.91 | $21.20 | $21.75 | $21.75 | 63,571 |
| 2016-07-26 | $21.66 | $22.08 | $21.30 | $21.47 | $21.47 | 71,152 |
| 2016-07-25 | $21.49 | $21.97 | $21.06 | $21.73 | $21.73 | 152,176 |
| 2016-07-22 | $21.47 | $22.11 | $21.10 | $21.45 | $21.45 | 55,351 |
| 2016-07-21 | $21.12 | $21.68 | $21.00 | $21.39 | $21.39 | 76,348 |
| 2016-07-20 | $20.19 | $21.26 | $19.89 | $20.95 | $20.95 | 69,527 |
| 2016-07-19 | $20.60 | $20.80 | $19.80 | $20.05 | $20.05 | 93,650 |
| 2016-07-18 | $20.35 | $20.85 | $20.35 | $20.66 | $20.66 | 65,079 |
| 2016-07-15 | $20.31 | $20.76 | $20.03 | $20.65 | $20.65 | 74,109 |
| 2016-07-14 | $20.48 | $20.99 | $19.92 | $20.13 | $20.13 | 106,650 |
| 2016-07-13 | $21.52 | $21.64 | $20.19 | $20.22 | $20.22 | 79,741 |
| 2016-07-12 | $21.27 | $22.00 | $20.87 | $21.35 | $21.35 | 331,041 |
| 2016-07-11 | $21.33 | $21.60 | $20.88 | $21.10 | $21.10 | 82,550 |
| 2016-07-08 | $20.30 | $21.33 | $20.18 | $21.28 | $21.28 | 116,853 |
| 2016-07-07 | $20.21 | $20.62 | $19.93 | $20.42 | $20.42 | 209,018 |
| 2016-07-06 | $19.57 | $20.61 | $19.51 | $20.07 | $20.07 | 222,022 |
| 2016-07-05 | $20.01 | $20.25 | $19.54 | $19.72 | $19.72 | 288,054 |
| 2016-07-01 | $20.15 | $20.72 | $20.00 | $20.29 | $20.29 | 116,692 |
| 2016-06-30 | $19.09 | $20.33 | $18.88 | $20.25 | $20.25 | 149,011 |
| 2016-06-29 | $18.55 | $19.29 | $18.21 | $19.06 | $19.06 | 145,825 |
| 2016-06-28 | $17.82 | $18.51 | $17.79 | $18.25 | $18.25 | 149,011 |
| 2016-06-27 | $18.69 | $18.83 | $17.35 | $17.56 | $17.56 | 225,891 |
| 2016-06-24 | $18.57 | $19.21 | $18.29 | $18.96 | $18.96 | 1,399,626 |
| 2016-06-23 | $18.97 | $19.56 | $18.58 | $19.53 | $19.53 | 100,955 |
| 2016-06-22 | $18.86 | $19.29 | $17.82 | $18.74 | $18.74 | 185,522 |
| 2016-06-21 | $19.11 | $19.15 | $18.27 | $18.66 | $18.66 | 174,758 |
| 2016-06-20 | $18.23 | $19.40 | $18.14 | $18.97 | $18.97 | 150,167 |
| 2016-06-17 | $19.10 | $19.10 | $18.08 | $18.19 | $18.19 | 199,356 |
| 2016-06-16 | $18.60 | $19.48 | $18.08 | $19.08 | $19.08 | 149,344 |
| 2016-06-15 | $19.08 | $19.47 | $18.46 | $18.71 | $18.71 | 146,748 |
| 2016-06-14 | $19.23 | $19.64 | $18.45 | $18.94 | $18.94 | 147,190 |
| 2016-06-13 | $19.48 | $20.04 | $19.10 | $19.30 | $19.30 | 214,875 |
| 2016-06-10 | $20.24 | $20.49 | $19.48 | $19.65 | $19.65 | 196,665 |
| 2016-06-09 | $20.50 | $21.10 | $20.00 | $20.52 | $20.52 | 154,840 |
| 2016-06-08 | $22.14 | $22.16 | $20.56 | $20.61 | $20.61 | 161,127 |
| 2016-06-07 | $21.35 | $22.48 | $20.96 | $22.04 | $22.04 | 138,604 |
| 2016-06-06 | $20.54 | $21.70 | $19.80 | $21.53 | $21.53 | 198,037 |
| 2016-06-03 | $19.42 | $20.84 | $18.95 | $20.36 | $20.36 | 460,949 |
| 2016-06-02 | $18.79 | $19.79 | $18.79 | $19.65 | $19.65 | 143,892 |
| 2016-06-01 | $18.76 | $19.20 | $18.74 | $19.03 | $19.03 | 119,261 |
| 2016-05-31 | $18.30 | $19.10 | $18.17 | $18.99 | $18.99 | 151,018 |
| 2016-05-27 | $18.41 | $19.25 | $17.64 | $18.59 | $18.59 | 101,711 |
| 2016-05-26 | $18.23 | $18.36 | $16.80 | $18.09 | $18.09 | 93,089 |
| 2016-05-25 | $18.46 | $18.54 | $17.88 | $18.13 | $18.13 | 152,531 |
| 2016-05-24 | $17.91 | $18.50 | $17.35 | $18.23 | $18.23 | 156,020 |
| 2016-05-23 | $17.99 | $18.77 | $17.71 | $17.91 | $17.91 | 100,791 |
| 2016-05-20 | $17.47 | $18.30 | $17.23 | $18.02 | $18.02 | 109,209 |
| 2016-05-19 | $16.40 | $17.42 | $16.33 | $17.30 | $17.30 | 172,580 |
| 2016-05-18 | $16.31 | $16.99 | $16.04 | $16.67 | $16.67 | 199,238 |
| 2016-05-17 | $15.87 | $16.58 | $15.45 | $16.45 | $16.45 | 232,747 |
| 2016-05-16 | $15.43 | $16.10 | $15.14 | $15.98 | $15.98 | 200,165 |
| 2016-05-13 | $14.64 | $15.50 | $14.60 | $15.31 | $15.31 | 126,444 |
| 2016-05-12 | $15.40 | $15.50 | $14.04 | $14.70 | $14.70 | 194,862 |
| 2016-05-11 | $15.50 | $15.71 | $14.92 | $15.24 | $15.24 | 146,672 |
| 2016-05-10 | $15.50 | $16.88 | $14.64 | $15.36 | $15.36 | 122,116 |
| 2016-05-09 | $13.74 | $15.95 | $13.28 | $15.45 | $15.45 | 408,687 |
| 2016-05-06 | $13.78 | $14.16 | $13.27 | $13.65 | $13.65 | 82,021 |
| 2016-05-05 | $14.63 | $14.88 | $13.78 | $13.90 | $13.90 | 150,624 |
| 2016-05-04 | $15.01 | $15.30 | $14.63 | $14.75 | $14.75 | 177,368 |
| 2016-05-03 | $15.62 | $15.70 | $15.06 | $15.10 | $15.10 | 53,567 |
| 2016-05-02 | $15.30 | $15.94 | $14.55 | $15.84 | $15.84 | 97,967 |
| 2016-04-29 | $14.96 | $15.82 | $14.51 | $15.18 | $15.18 | 352,272 |
| 2016-04-28 | $15.75 | $15.97 | $14.95 | $15.06 | $15.06 | 216,755 |
| 2016-04-27 | $17.26 | $18.01 | $15.77 | $15.89 | $15.89 | 276,025 |
| 2016-04-26 | $18.08 | $19.48 | $17.13 | $17.31 | $17.31 | 101,850 |
| 2016-04-25 | $18.89 | $18.90 | $17.55 | $18.04 | $18.04 | 110,280 |
| 2016-04-22 | $18.53 | $18.92 | $18.11 | $18.77 | $18.77 | 65,057 |
| 2016-04-21 | $18.16 | $19.48 | $17.90 | $18.36 | $18.36 | 67,656 |
| 2016-04-20 | $18.47 | $19.50 | $18.06 | $18.13 | $18.13 | 50,261 |
| 2016-04-19 | $19.55 | $19.55 | $17.83 | $18.28 | $18.28 | 126,055 |
| 2016-04-18 | $19.01 | $19.70 | $19.00 | $19.40 | $19.40 | 105,364 |
| 2016-04-15 | $19.21 | $19.70 | $18.84 | $18.98 | $18.98 | 129,332 |
| 2016-04-14 | $19.40 | $19.60 | $18.16 | $19.08 | $19.08 | 138,530 |
| 2016-04-13 | $20.00 | $20.07 | $19.52 | $20.00 | $20.00 | 108,431 |
| 2016-04-12 | $19.97 | $20.11 | $19.55 | $19.99 | $19.99 | 72,453 |
| 2016-04-11 | $20.90 | $20.90 | $20.04 | $20.16 | $20.16 | 59,884 |
| 2016-04-08 | $21.39 | $22.25 | $20.70 | $20.90 | $20.90 | 103,766 |
| 2016-04-07 | $21.06 | $22.25 | $20.46 | $21.06 | $21.06 | 182,855 |
| 2016-04-06 | $19.43 | $21.23 | $19.43 | $21.11 | $21.11 | 162,287 |
| 2016-04-05 | $18.46 | $19.52 | $18.46 | $19.28 | $19.28 | 66,475 |
| 2016-04-04 | $18.30 | $19.43 | $18.28 | $18.50 | $18.50 | 129,947 |
| 2016-04-01 | $17.95 | $18.32 | $17.56 | $18.30 | $18.30 | 183,997 |
| 2016-03-31 | $17.53 | $18.75 | $17.37 | $18.05 | $18.05 | 166,153 |
| 2016-03-30 | $17.09 | $17.87 | $16.97 | $17.30 | $17.30 | 117,047 |
| 2016-03-29 | $16.18 | $17.10 | $15.76 | $16.96 | $16.96 | 315,948 |
| 2016-03-28 | $16.54 | $16.54 | $15.86 | $16.18 | $16.18 | 47,766 |
| 2016-03-24 | $16.39 | $17.15 | $16.25 | $16.44 | $16.44 | 90,491 |
| 2016-03-23 | $16.86 | $17.11 | $16.14 | $16.58 | $16.58 | 97,247 |
| 2016-03-22 | $16.68 | $17.23 | $16.39 | $16.91 | $16.91 | 100,461 |
| 2016-03-21 | $16.97 | $17.50 | $16.62 | $16.71 | $16.71 | 94,070 |
| 2016-03-18 | $16.08 | $17.04 | $15.38 | $17.03 | $17.03 | 353,270 |
| 2016-03-17 | $16.99 | $17.16 | $15.84 | $15.95 | $15.95 | 215,818 |
| 2016-03-16 | $17.05 | $17.41 | $16.49 | $17.00 | $17.00 | 182,510 |
| 2016-03-15 | $20.00 | $20.00 | $15.80 | $17.03 | $17.03 | 308,159 |
| 2016-03-14 | $17.01 | $18.31 | $16.53 | $17.79 | $17.79 | 321,157 |
| 2016-03-11 | $17.09 | $17.31 | $15.69 | $17.00 | $17.00 | 189,628 |
| 2016-03-10 | $17.77 | $18.28 | $16.26 | $17.00 | $17.00 | 190,864 |
| 2016-03-09 | $16.55 | $17.67 | $15.12 | $17.58 | $17.58 | 201,000 |
| 2016-03-08 | $18.77 | $18.77 | $16.50 | $16.51 | $16.51 | 113,694 |
| 2016-03-07 | $17.47 | $19.46 | $16.79 | $18.87 | $18.87 | 176,439 |
| 2016-03-04 | $18.09 | $18.44 | $17.24 | $17.65 | $17.65 | 99,826 |
| 2016-03-03 | $19.21 | $19.22 | $17.33 | $18.19 | $18.19 | 118,998 |
| 2016-03-02 | $19.09 | $19.98 | $17.38 | $19.29 | $19.29 | 88,187 |
| 2016-03-01 | $17.40 | $19.64 | $17.11 | $19.11 | $19.11 | 220,375 |
| 2016-02-29 | $18.01 | $18.06 | $17.14 | $17.33 | $17.33 | 147,569 |
| 2016-02-26 | $16.89 | $18.31 | $16.72 | $17.92 | $17.92 | 83,510 |
| 2016-02-25 | $17.13 | $17.13 | $16.09 | $16.86 | $16.86 | 64,359 |
| 2016-02-24 | $17.07 | $17.50 | $16.49 | $16.96 | $16.96 | 239,490 |
| 2016-02-23 | $17.84 | $18.19 | $17.17 | $17.27 | $17.27 | 201,812 |
| 2016-02-22 | $17.35 | $18.09 | $16.87 | $18.00 | $18.00 | 111,366 |
| 2016-02-19 | $17.00 | $17.76 | $16.43 | $17.39 | $17.39 | 101,367 |
| 2016-02-18 | $17.87 | $18.46 | $16.61 | $17.00 | $17.00 | 150,391 |
| 2016-02-17 | $16.90 | $18.25 | $16.05 | $17.77 | $17.77 | 106,296 |
| 2016-02-16 | $16.42 | $17.08 | $15.71 | $16.82 | $16.82 | 131,504 |
| 2016-02-12 | $14.99 | $16.40 | $14.43 | $16.26 | $16.26 | 137,854 |
| 2016-02-11 | $13.68 | $15.31 | $13.26 | $14.84 | $14.84 | 102,646 |
| 2016-02-10 | $13.73 | $14.42 | $13.39 | $14.00 | $14.00 | 116,755 |
| 2016-02-09 | $13.22 | $14.44 | $13.10 | $13.56 | $13.56 | 78,697 |
| 2016-02-08 | $14.74 | $14.89 | $13.04 | $13.34 | $13.34 | 120,317 |
| 2016-02-05 | $15.23 | $16.81 | $14.81 | $14.90 | $14.90 | 119,074 |
| 2016-02-04 | $14.99 | $15.88 | $14.75 | $15.25 | $15.25 | 172,691 |
| 2016-02-03 | $16.57 | $16.71 | $14.43 | $15.01 | $15.01 | 303,536 |
| 2016-02-02 | $16.12 | $16.72 | $16.11 | $16.52 | $16.52 | 167,191 |
| 2016-02-01 | $15.68 | $16.34 | $15.44 | $16.28 | $16.28 | 411,467 |
| 2016-01-29 | $15.48 | $16.39 | $15.29 | $15.72 | $15.72 | 341,531 |
| 2016-01-28 | $16.81 | $17.06 | $15.41 | $15.51 | $15.51 | 259,915 |
| 2016-01-27 | $18.16 | $18.33 | $16.34 | $16.70 | $16.70 | 115,257 |
| 2016-01-26 | $18.12 | $18.23 | $16.79 | $18.17 | $18.17 | 105,991 |
| 2016-01-25 | $17.50 | $18.54 | $17.37 | $18.01 | $18.01 | 94,148 |
| 2016-01-22 | $17.42 | $17.80 | $16.81 | $17.67 | $17.67 | 89,012 |
| 2016-01-21 | $17.00 | $17.69 | $16.27 | $17.05 | $17.05 | 111,368 |
| 2016-01-20 | $16.83 | $17.36 | $16.05 | $17.01 | $17.01 | 329,719 |
| 2016-01-19 | $17.94 | $18.15 | $16.80 | $17.24 | $17.24 | 114,584 |
| 2016-01-15 | $17.68 | $17.86 | $16.38 | $17.68 | $17.68 | 252,710 |
| 2016-01-14 | $17.92 | $18.66 | $16.93 | $18.22 | $18.22 | 197,653 |
| 2016-01-13 | $19.23 | $19.85 | $17.52 | $17.75 | $17.75 | 202,478 |
| 2016-01-12 | $18.89 | $19.17 | $18.25 | $19.10 | $19.10 | 191,338 |
| 2016-01-11 | $20.15 | $20.15 | $18.15 | $18.63 | $18.63 | 496,028 |
| 2016-01-08 | $20.90 | $21.21 | $19.40 | $19.95 | $19.95 | 381,319 |
| 2016-01-07 | $21.28 | $21.96 | $20.66 | $20.73 | $20.73 | 282,694 |
| 2016-01-06 | $22.67 | $23.11 | $20.99 | $21.50 | $21.50 | 178,112 |
| 2016-01-05 | $24.47 | $24.47 | $22.76 | $22.90 | $22.90 | 173,259 |
| 2016-01-04 | $25.99 | $25.99 | $24.02 | $24.46 | $24.46 | 328,089 |
| 2015-12-31 | $24.85 | $26.59 | $24.66 | $26.34 | $26.34 | 142,146 |
| 2015-12-30 | $24.85 | $25.20 | $24.40 | $24.89 | $24.89 | 54,581 |
| 2015-12-29 | $24.19 | $24.97 | $23.75 | $24.90 | $24.90 | 111,163 |
| 2015-12-28 | $24.77 | $25.00 | $23.73 | $24.07 | $24.07 | 113,215 |
| 2015-12-24 | $25.47 | $25.89 | $24.72 | $24.84 | $24.84 | 64,570 |
| 2015-12-23 | $25.18 | $25.58 | $24.75 | $25.51 | $25.51 | 115,263 |
| 2015-12-22 | $24.96 | $25.22 | $24.32 | $25.07 | $25.07 | 174,212 |
| 2015-12-21 | $25.22 | $25.33 | $23.19 | $24.88 | $24.88 | 103,013 |
| 2015-12-18 | $25.17 | $27.00 | $24.89 | $25.03 | $25.03 | 1,082,802 |
| 2015-12-17 | $24.98 | $25.78 | $24.64 | $25.07 | $25.07 | 141,853 |
| 2015-12-16 | $24.56 | $25.09 | $24.29 | $25.04 | $25.04 | 184,694 |
| 2015-12-15 | $23.76 | $25.00 | $23.76 | $24.30 | $24.30 | 314,323 |
| 2015-12-14 | $23.22 | $24.30 | $23.22 | $24.00 | $24.00 | 441,334 |
| 2015-12-11 | $23.21 | $23.80 | $22.96 | $23.50 | $23.50 | 225,290 |
| 2015-12-10 | $22.95 | $23.65 | $22.83 | $23.54 | $23.54 | 142,547 |
| 2015-12-09 | $24.48 | $24.54 | $22.46 | $22.93 | $22.93 | 196,874 |
| 2015-12-08 | $23.53 | $24.80 | $23.25 | $24.47 | $24.47 | 107,025 |
| 2015-12-07 | $23.80 | $23.93 | $22.88 | $23.81 | $23.81 | 408,919 |
| 2015-12-04 | $23.70 | $23.99 | $23.09 | $23.74 | $23.74 | 257,852 |
| 2015-12-03 | $23.94 | $24.20 | $23.14 | $23.76 | $23.76 | 339,234 |
| 2015-12-02 | $23.49 | $24.17 | $23.32 | $23.98 | $23.98 | 295,875 |
| 2015-12-01 | $23.00 | $23.84 | $22.81 | $23.50 | $23.50 | 374,072 |
| 2015-11-30 | $22.17 | $23.28 | $22.09 | $23.16 | $23.16 | 357,253 |
| 2015-11-27 | $21.53 | $22.19 | $21.09 | $22.14 | $22.14 | 174,761 |
| 2015-11-25 | $20.52 | $21.74 | $20.31 | $21.56 | $21.56 | 702,521 |
| 2015-11-24 | $20.02 | $20.58 | $19.63 | $20.55 | $20.55 | 442,603 |
| 2015-11-23 | $19.89 | $20.54 | $19.08 | $20.19 | $20.19 | 164,204 |
| 2015-11-20 | $20.03 | $20.61 | $19.85 | $20.01 | $20.01 | 305,391 |
| 2015-11-19 | $19.87 | $20.08 | $19.13 | $19.90 | $19.90 | 631,286 |
| 2015-11-18 | $19.50 | $20.19 | $19.13 | $19.77 | $19.77 | 509,211 |
| 2015-11-17 | $21.00 | $21.23 | $19.21 | $19.62 | $19.62 | 410,115 |
| 2015-11-16 | $21.50 | $22.06 | $20.00 | $20.85 | $20.85 | 351,689 |
| 2015-11-13 | $21.36 | $22.76 | $20.98 | $22.06 | $22.06 | 98,873 |
| 2015-11-12 | $21.00 | $22.15 | $20.51 | $21.41 | $21.41 | 183,590 |
| 2015-11-11 | $22.56 | $22.66 | $20.78 | $21.21 | $21.21 | 343,955 |
| 2015-11-10 | $23.00 | $23.00 | $21.34 | $22.64 | $22.64 | 149,721 |
| 2015-11-09 | $22.19 | $23.17 | $22.02 | $22.82 | $22.82 | 158,790 |
| 2015-11-06 | $21.77 | $22.50 | $21.07 | $22.32 | $22.32 | 97,723 |
| 2015-11-05 | $21.95 | $22.13 | $20.82 | $21.85 | $21.85 | 106,478 |
| 2015-11-04 | $21.57 | $22.24 | $21.22 | $21.97 | $21.97 | 100,882 |
| 2015-11-03 | $20.80 | $21.95 | $20.18 | $21.58 | $21.58 | 237,611 |
| 2015-11-02 | $20.16 | $21.54 | $20.08 | $20.80 | $20.80 | 220,429 |
| 2015-10-30 | $20.59 | $20.87 | $19.36 | $20.09 | $20.09 | 142,830 |
| 2015-10-29 | $21.49 | $22.78 | $20.20 | $20.55 | $20.55 | 313,493 |
| 2015-10-28 | $20.54 | $21.91 | $20.01 | $21.49 | $21.49 | 172,502 |
| 2015-10-27 | $22.45 | $22.50 | $19.65 | $20.50 | $20.50 | 623,660 |
| 2015-10-26 | $22.14 | $23.43 | $21.76 | $22.82 | $22.82 | 97,981 |
| 2015-10-23 | $23.04 | $23.68 | $22.08 | $22.11 | $22.11 | 88,447 |
| 2015-10-22 | $22.04 | $23.20 | $21.60 | $22.81 | $22.81 | 120,205 |
| 2015-10-21 | $22.79 | $22.88 | $21.72 | $21.97 | $21.97 | 132,195 |
| 2015-10-20 | $22.88 | $23.50 | $21.96 | $22.56 | $22.56 | 110,001 |
| 2015-10-19 | $22.24 | $24.09 | $22.05 | $22.79 | $22.79 | 127,904 |
| 2015-10-16 | $23.67 | $24.14 | $21.83 | $22.14 | $22.14 | 133,967 |
| 2015-10-15 | $21.47 | $24.38 | $21.36 | $23.60 | $23.60 | 179,102 |
| 2015-10-14 | $21.32 | $22.66 | $21.00 | $21.51 | $21.51 | 124,034 |
| 2015-10-13 | $21.24 | $21.90 | $21.06 | $21.17 | $21.17 | 103,491 |
| 2015-10-12 | $21.27 | $23.22 | $21.09 | $21.29 | $21.29 | 109,313 |
| 2015-10-09 | $21.21 | $21.69 | $20.49 | $21.14 | $21.14 | 90,713 |
| 2015-10-08 | $21.13 | $21.35 | $20.00 | $21.12 | $21.12 | 101,322 |
| 2015-10-07 | $21.22 | $21.46 | $20.36 | $21.14 | $21.14 | 262,145 |
| 2015-10-06 | $22.13 | $22.50 | $20.14 | $21.22 | $21.22 | 125,056 |
| 2015-10-05 | $22.63 | $22.77 | $21.36 | $22.33 | $22.33 | 134,985 |
| 2015-10-02 | $20.46 | $22.47 | $19.74 | $22.33 | $22.33 | 128,203 |
| 2015-10-01 | $21.25 | $23.56 | $19.98 | $20.76 | $20.76 | 274,625 |
| 2015-09-30 | $21.27 | $21.70 | $19.52 | $21.34 | $21.34 | 269,030 |
| 2015-09-29 | $21.15 | $22.18 | $20.03 | $20.72 | $20.72 | 274,702 |
| 2015-09-28 | $21.25 | $21.30 | $19.39 | $21.22 | $21.22 | 461,631 |
| 2015-09-25 | $23.77 | $25.78 | $20.85 | $21.45 | $21.45 | 203,668 |
| 2015-09-24 | $24.17 | $24.17 | $22.92 | $23.44 | $23.44 | 103,962 |
| 2015-09-23 | $25.29 | $25.37 | $23.71 | $24.45 | $24.45 | 346,515 |
| 2015-09-22 | $28.80 | $29.33 | $24.76 | $25.13 | $25.13 | 521,931 |
| 2015-09-21 | $31.52 | $31.94 | $29.36 | $29.49 | $29.49 | 203,014 |
| 2015-09-18 | $29.12 | $31.46 | $29.12 | $31.23 | $31.23 | 118,198 |
| 2015-09-17 | $29.21 | $30.15 | $28.56 | $29.61 | $29.61 | 69,899 |
| 2015-09-16 | $30.75 | $30.98 | $28.80 | $29.14 | $29.14 | 119,167 |
| 2015-09-15 | $31.13 | $31.20 | $30.19 | $30.64 | $30.64 | 114,938 |
| 2015-09-14 | $29.65 | $31.48 | $29.65 | $30.99 | $30.99 | 97,187 |
| 2015-09-11 | $30.05 | $31.55 | $28.95 | $29.51 | $29.51 | 128,933 |
| 2015-09-10 | $29.23 | $30.94 | $29.23 | $30.07 | $30.07 | 125,318 |
| 2015-09-09 | $30.00 | $30.73 | $28.95 | $29.19 | $29.19 | 128,618 |
| 2015-09-08 | $28.78 | $29.98 | $28.42 | $29.86 | $29.86 | 83,944 |
| 2015-09-04 | $27.57 | $28.48 | $27.20 | $28.24 | $28.24 | 82,310 |
| 2015-09-03 | $28.50 | $28.75 | $27.50 | $28.01 | $28.01 | 114,295 |
Blueprint Medicines Corp (BPMC) News Headlines
Recent Blueprint Medicines Corp (BPMC) News
Similar Companies to Blueprint Medicines Corp (BPMC) 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 |