Krystal Biotech Inc (KRYS) Exchange: NASDAQ
Data as of May 2, 2025
$166.16 ($0.47) 0.28%
Krystal Biotech Inc - Daily Information
Click for more stock information on Krystal Biotech Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $168.18 |
| Previous Close | $166.16 |
| High | $169.31 |
| Low | $165.53 |
| Adjusted Open | $168.18 |
| Previous Adjusted Close | $166.16 |
| Adjusted High | $169.31 |
| Adjusted Low | $165.53 |
About Krystal Biotech Inc (KRYS)
Krystal Biotech Inc
Invest in Krystal Biotech Inc (KRYS)
Historical Stock Data for Krystal Biotech Inc (KRYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $168.18 | $169.31 | $165.53 | $166.16 | $166.16 | 228,174 |
| 2025-05-01 | $168.51 | $169.48 | $163.23 | $165.69 | $165.69 | 257,517 |
| 2025-04-30 | $170.83 | $172.52 | $167.34 | $169.88 | $169.88 | 210,944 |
| 2025-04-29 | $168.47 | $171.74 | $163.78 | $170.57 | $170.57 | 257,537 |
| 2025-04-28 | $169.49 | $171.85 | $166.73 | $169.73 | $169.73 | 167,657 |
| 2025-04-25 | $171.20 | $172.71 | $165.08 | $168.06 | $168.06 | 171,504 |
| 2025-04-24 | $166.15 | $169.31 | $164.22 | $169.12 | $169.12 | 249,740 |
| 2025-04-23 | $174.36 | $176.73 | $165.55 | $165.80 | $165.80 | 232,551 |
| 2025-04-22 | $164.75 | $169.41 | $163.05 | $168.80 | $168.80 | 271,456 |
| 2025-04-21 | $166.93 | $170.50 | $161.03 | $161.91 | $161.91 | 291,385 |
| 2025-04-17 | $164.89 | $168.80 | $163.10 | $168.57 | $168.57 | 303,757 |
| 2025-04-16 | $163.77 | $168.13 | $162.02 | $164.70 | $164.70 | 343,020 |
| 2025-04-15 | $168.60 | $171.00 | $165.20 | $169.13 | $169.13 | 165,479 |
| 2025-04-14 | $167.70 | $170.25 | $163.95 | $168.91 | $168.91 | 214,373 |
| 2025-04-11 | $159.85 | $167.35 | $154.11 | $165.00 | $165.00 | 426,700 |
| 2025-04-10 | $163.91 | $167.38 | $155.23 | $160.65 | $160.65 | 407,059 |
| 2025-04-09 | $154.87 | $169.12 | $150.10 | $168.16 | $168.16 | 491,023 |
| 2025-04-08 | $168.83 | $173.46 | $155.98 | $158.69 | $158.69 | 394,639 |
| 2025-04-07 | $167.00 | $175.16 | $158.78 | $166.01 | $166.01 | 515,569 |
| 2025-04-04 | $170.91 | $173.99 | $166.89 | $171.30 | $171.30 | 444,673 |
| 2025-04-03 | $174.37 | $179.38 | $169.98 | $178.13 | $178.13 | 654,120 |
| 2025-04-02 | $174.58 | $182.16 | $174.58 | $181.00 | $181.00 | 235,736 |
| 2025-04-01 | $178.95 | $182.06 | $173.68 | $174.58 | $174.58 | 307,508 |
| 2025-03-31 | $180.56 | $182.08 | $175.98 | $180.30 | $180.30 | 329,592 |
| 2025-03-28 | $182.68 | $185.44 | $180.74 | $183.92 | $183.92 | 224,610 |
| 2025-03-27 | $188.70 | $188.70 | $181.81 | $182.75 | $182.75 | 280,363 |
| 2025-03-26 | $192.40 | $196.15 | $186.91 | $187.10 | $187.10 | 185,925 |
| 2025-03-25 | $193.72 | $197.94 | $188.80 | $192.30 | $192.30 | 279,163 |
| 2025-03-24 | $189.71 | $195.43 | $188.80 | $194.44 | $194.44 | 261,855 |
| 2025-03-21 | $187.52 | $188.53 | $185.62 | $187.15 | $187.15 | 328,246 |
| 2025-03-20 | $187.47 | $190.74 | $185.60 | $188.61 | $188.61 | 151,596 |
| 2025-03-19 | $186.86 | $190.74 | $184.37 | $189.18 | $189.18 | 175,559 |
| 2025-03-18 | $185.58 | $191.75 | $181.03 | $188.50 | $188.50 | 325,626 |
| 2025-03-17 | $176.08 | $188.59 | $173.66 | $186.89 | $186.89 | 300,001 |
| 2025-03-14 | $175.20 | $180.34 | $175.18 | $179.38 | $179.38 | 153,585 |
| 2025-03-13 | $178.78 | $179.86 | $175.01 | $177.37 | $177.37 | 262,591 |
| 2025-03-12 | $184.40 | $184.64 | $178.31 | $178.39 | $178.39 | 263,094 |
| 2025-03-11 | $184.50 | $187.11 | $179.33 | $184.88 | $184.88 | 344,834 |
| 2025-03-10 | $177.00 | $184.13 | $177.00 | $183.75 | $183.75 | 353,248 |
| 2025-03-07 | $175.98 | $181.91 | $175.98 | $179.94 | $179.94 | 216,319 |
| 2025-03-06 | $178.58 | $182.15 | $176.09 | $178.93 | $178.93 | 252,054 |
| 2025-03-05 | $177.85 | $182.16 | $176.10 | $180.06 | $180.06 | 306,044 |
| 2025-03-04 | $170.45 | $176.64 | $167.54 | $175.22 | $175.22 | 302,138 |
| 2025-03-03 | $179.12 | $179.12 | $170.43 | $171.83 | $171.83 | 331,825 |
| 2025-02-28 | $173.45 | $179.88 | $173.45 | $179.25 | $179.25 | 260,665 |
| 2025-02-27 | $175.22 | $180.78 | $173.24 | $173.35 | $173.35 | 216,419 |
| 2025-02-26 | $181.31 | $183.15 | $175.23 | $176.39 | $176.39 | 359,686 |
| 2025-02-25 | $188.50 | $188.56 | $180.44 | $181.10 | $181.10 | 304,781 |
| 2025-02-24 | $188.51 | $189.68 | $182.96 | $186.89 | $186.89 | 272,627 |
| 2025-02-21 | $184.99 | $189.19 | $184.12 | $187.86 | $187.86 | 293,600 |
| 2025-02-20 | $184.53 | $190.00 | $180.68 | $182.62 | $182.62 | 555,874 |
| 2025-02-19 | $149.25 | $179.98 | $148.00 | $176.17 | $176.17 | 650,213 |
| 2025-02-18 | $152.94 | $157.39 | $152.51 | $156.69 | $156.69 | 391,137 |
| 2025-02-14 | $156.78 | $157.63 | $152.19 | $153.24 | $153.24 | 129,478 |
| 2025-02-13 | $150.41 | $155.96 | $149.62 | $155.75 | $155.75 | 193,006 |
| 2025-02-12 | $146.98 | $152.14 | $146.00 | $151.32 | $151.32 | 288,068 |
| 2025-02-11 | $153.34 | $153.34 | $149.44 | $149.92 | $149.92 | 115,357 |
| 2025-02-10 | $155.97 | $155.97 | $151.02 | $154.53 | $154.53 | 189,916 |
| 2025-02-07 | $160.82 | $161.50 | $154.62 | $154.87 | $154.87 | 296,332 |
| 2025-02-06 | $162.86 | $162.96 | $159.91 | $161.06 | $161.06 | 147,468 |
| 2025-02-05 | $162.87 | $165.51 | $160.94 | $162.44 | $162.44 | 225,668 |
| 2025-02-04 | $157.77 | $162.48 | $157.25 | $161.30 | $161.30 | 198,161 |
| 2025-02-03 | $156.90 | $160.73 | $155.00 | $159.03 | $159.03 | 254,866 |
| 2025-01-31 | $155.29 | $161.99 | $154.37 | $159.74 | $159.74 | 206,811 |
| 2025-01-30 | $158.59 | $159.25 | $155.15 | $156.07 | $156.07 | 148,468 |
| 2025-01-29 | $159.05 | $159.57 | $155.81 | $156.30 | $156.30 | 214,539 |
| 2025-01-28 | $158.60 | $161.98 | $157.50 | $159.20 | $159.20 | 185,901 |
| 2025-01-27 | $154.50 | $159.48 | $154.50 | $159.06 | $159.06 | 220,177 |
| 2025-01-24 | $153.70 | $157.19 | $153.70 | $154.81 | $154.81 | 151,920 |
| 2025-01-23 | $151.16 | $155.24 | $149.34 | $155.06 | $155.06 | 264,460 |
| 2025-01-22 | $152.83 | $153.74 | $150.99 | $153.46 | $153.46 | 241,339 |
| 2025-01-21 | $149.29 | $152.18 | $146.01 | $151.55 | $151.55 | 238,119 |
| 2025-01-17 | $147.04 | $149.15 | $145.87 | $148.39 | $148.39 | 180,087 |
| 2025-01-16 | $146.01 | $146.88 | $143.71 | $144.81 | $144.81 | 238,536 |
| 2025-01-15 | $147.16 | $148.58 | $143.45 | $146.44 | $146.44 | 361,578 |
| 2025-01-14 | $152.94 | $152.94 | $141.72 | $142.64 | $142.64 | 463,906 |
| 2025-01-13 | $151.30 | $151.30 | $146.02 | $150.31 | $150.31 | 324,092 |
| 2025-01-10 | $153.39 | $157.01 | $151.02 | $152.92 | $152.92 | 455,648 |
| 2025-01-08 | $158.77 | $158.77 | $155.08 | $156.67 | $156.67 | 227,706 |
| 2025-01-07 | $155.89 | $161.71 | $155.89 | $159.75 | $159.75 | 200,172 |
| 2025-01-06 | $159.50 | $161.47 | $155.48 | $155.81 | $155.81 | 264,115 |
| 2025-01-03 | $156.34 | $159.86 | $156.34 | $158.33 | $158.33 | 136,538 |
| 2025-01-02 | $159.05 | $161.29 | $155.08 | $156.50 | $156.50 | 217,132 |
| 2024-12-31 | $160.40 | $160.44 | $156.38 | $156.66 | $156.66 | 206,232 |
| 2024-12-30 | $157.08 | $160.22 | $154.16 | $159.80 | $159.80 | 177,980 |
| 2024-12-27 | $161.00 | $161.93 | $158.25 | $159.29 | $159.29 | 233,462 |
| 2024-12-26 | $157.78 | $161.44 | $156.02 | $160.49 | $160.49 | 136,564 |
| 2024-12-24 | $161.31 | $162.11 | $156.69 | $158.52 | $158.52 | 112,859 |
| 2024-12-23 | $163.82 | $164.44 | $159.47 | $160.83 | $160.83 | 193,330 |
| 2024-12-20 | $159.20 | $165.98 | $159.20 | $164.83 | $164.83 | 898,322 |
| 2024-12-19 | $157.52 | $162.39 | $155.16 | $160.83 | $160.83 | 457,599 |
| 2024-12-18 | $176.59 | $176.59 | $155.40 | $156.64 | $156.64 | 359,642 |
| 2024-12-17 | $165.76 | $169.66 | $164.32 | $169.04 | $169.04 | 231,778 |
| 2024-12-16 | $162.55 | $173.10 | $162.51 | $167.61 | $167.61 | 371,020 |
| 2024-12-13 | $173.28 | $174.43 | $162.33 | $163.64 | $163.64 | 541,626 |
| 2024-12-12 | $191.16 | $193.07 | $170.00 | $173.40 | $173.40 | 478,033 |
| 2024-12-11 | $186.47 | $187.18 | $183.29 | $187.12 | $187.12 | 161,308 |
| 2024-12-10 | $181.96 | $187.52 | $181.96 | $185.74 | $185.74 | 250,041 |
| 2024-12-09 | $185.73 | $188.70 | $179.96 | $184.40 | $184.40 | 191,017 |
| 2024-12-06 | $180.58 | $185.87 | $179.00 | $185.25 | $185.25 | 216,765 |
| 2024-12-05 | $186.03 | $186.14 | $179.30 | $179.76 | $179.76 | 288,432 |
| 2024-12-04 | $186.27 | $190.53 | $186.27 | $187.62 | $187.62 | 211,391 |
| 2024-12-03 | $194.00 | $195.82 | $185.64 | $185.97 | $185.97 | 295,096 |
| 2024-12-02 | $196.35 | $198.31 | $191.78 | $194.91 | $194.91 | 257,745 |
| 2024-11-29 | $196.56 | $200.00 | $195.39 | $197.42 | $197.42 | 116,614 |
| 2024-11-27 | $197.05 | $198.87 | $194.80 | $196.91 | $196.91 | 139,869 |
| 2024-11-26 | $193.66 | $196.65 | $190.56 | $196.52 | $196.52 | 168,718 |
| 2024-11-25 | $193.69 | $197.78 | $193.25 | $194.56 | $194.56 | 336,299 |
| 2024-11-22 | $184.07 | $191.27 | $182.02 | $190.40 | $190.40 | 222,077 |
| 2024-11-21 | $179.98 | $183.45 | $175.09 | $182.29 | $182.29 | 185,178 |
| 2024-11-20 | $176.60 | $181.69 | $173.65 | $178.10 | $178.10 | 180,569 |
| 2024-11-19 | $174.30 | $179.00 | $173.65 | $177.85 | $177.85 | 215,830 |
| 2024-11-18 | $171.37 | $176.45 | $168.88 | $175.64 | $175.64 | 254,861 |
| 2024-11-15 | $178.36 | $178.36 | $169.47 | $170.74 | $170.74 | 351,124 |
| 2024-11-14 | $183.27 | $186.44 | $176.05 | $177.39 | $177.39 | 275,010 |
| 2024-11-13 | $190.12 | $192.69 | $183.62 | $184.22 | $184.22 | 201,970 |
| 2024-11-12 | $195.77 | $199.41 | $186.26 | $187.22 | $187.22 | 258,476 |
| 2024-11-11 | $202.24 | $207.84 | $195.05 | $195.87 | $195.87 | 296,436 |
| 2024-11-08 | $185.03 | $200.89 | $184.86 | $199.61 | $199.61 | 416,323 |
| 2024-11-07 | $182.26 | $190.40 | $182.26 | $185.45 | $185.45 | 202,507 |
| 2024-11-06 | $184.22 | $194.59 | $182.57 | $183.09 | $183.09 | 610,115 |
| 2024-11-05 | $172.48 | $175.96 | $170.65 | $174.41 | $174.41 | 245,167 |
| 2024-11-04 | $164.85 | $173.81 | $163.66 | $170.85 | $170.85 | 802,865 |
| 2024-11-01 | $173.03 | $176.49 | $170.82 | $176.39 | $176.39 | 296,896 |
| 2024-10-31 | $174.99 | $175.92 | $170.09 | $172.53 | $172.53 | 190,869 |
| 2024-10-30 | $174.81 | $175.76 | $172.71 | $175.53 | $175.53 | 111,858 |
| 2024-10-29 | $175.99 | $177.23 | $174.97 | $176.22 | $176.22 | 85,217 |
| 2024-10-28 | $177.27 | $180.16 | $175.71 | $176.89 | $176.89 | 133,129 |
| 2024-10-25 | $176.62 | $181.31 | $175.45 | $175.51 | $175.51 | 129,171 |
| 2024-10-24 | $173.10 | $175.12 | $172.69 | $174.98 | $174.98 | 115,570 |
| 2024-10-23 | $173.90 | $174.10 | $171.69 | $172.75 | $172.75 | 118,439 |
| 2024-10-22 | $177.64 | $177.64 | $174.24 | $175.20 | $175.20 | 142,907 |
| 2024-10-21 | $178.13 | $179.81 | $176.25 | $178.98 | $178.98 | 152,680 |
| 2024-10-18 | $177.01 | $179.63 | $175.74 | $179.19 | $179.19 | 189,815 |
| 2024-10-17 | $178.76 | $178.76 | $176.50 | $176.82 | $176.82 | 111,303 |
| 2024-10-16 | $180.02 | $180.02 | $177.02 | $177.78 | $177.78 | 107,367 |
| 2024-10-15 | $180.12 | $180.68 | $177.43 | $178.46 | $178.46 | 161,147 |
| 2024-10-14 | $177.60 | $180.27 | $177.02 | $179.58 | $179.58 | 80,913 |
| 2024-10-11 | $173.33 | $180.50 | $173.04 | $178.71 | $178.71 | 209,790 |
| 2024-10-10 | $171.45 | $173.24 | $169.00 | $173.15 | $173.15 | 217,304 |
| 2024-10-09 | $175.24 | $175.24 | $171.04 | $171.98 | $171.98 | 155,676 |
| 2024-10-08 | $176.13 | $177.53 | $174.50 | $174.84 | $174.84 | 116,527 |
| 2024-10-07 | $176.35 | $176.95 | $173.44 | $175.00 | $175.00 | 234,604 |
| 2024-10-04 | $178.48 | $179.45 | $175.81 | $177.11 | $177.11 | 120,468 |
| 2024-10-03 | $176.56 | $179.10 | $175.50 | $175.93 | $175.93 | 153,747 |
| 2024-10-02 | $180.40 | $180.40 | $176.25 | $177.38 | $177.38 | 148,009 |
| 2024-10-01 | $181.28 | $185.21 | $179.97 | $181.47 | $181.47 | 184,905 |
| 2024-09-30 | $176.40 | $183.92 | $176.25 | $182.03 | $182.03 | 214,627 |
| 2024-09-27 | $180.25 | $181.14 | $176.92 | $177.14 | $177.14 | 182,104 |
| 2024-09-26 | $182.48 | $182.48 | $178.08 | $178.41 | $178.41 | 121,957 |
| 2024-09-25 | $179.99 | $182.14 | $178.39 | $179.53 | $179.53 | 130,317 |
| 2024-09-24 | $181.03 | $181.03 | $176.23 | $179.47 | $179.47 | 306,222 |
| 2024-09-23 | $185.53 | $186.92 | $179.91 | $180.18 | $180.18 | 188,945 |
| 2024-09-20 | $185.09 | $187.34 | $181.90 | $184.17 | $184.17 | 564,358 |
| 2024-09-19 | $187.42 | $190.96 | $183.98 | $184.48 | $184.48 | 365,603 |
| 2024-09-18 | $190.02 | $190.84 | $182.19 | $182.74 | $182.74 | 335,082 |
| 2024-09-17 | $196.98 | $197.89 | $186.40 | $189.26 | $189.26 | 663,229 |
| 2024-09-16 | $201.92 | $203.29 | $193.87 | $194.27 | $194.27 | 219,213 |
| 2024-09-13 | $198.84 | $202.95 | $198.80 | $201.58 | $201.58 | 292,358 |
| 2024-09-12 | $199.82 | $202.41 | $194.34 | $195.64 | $195.64 | 397,577 |
| 2024-09-11 | $185.34 | $199.89 | $183.97 | $198.79 | $198.79 | 374,756 |
| 2024-09-10 | $188.29 | $189.84 | $183.76 | $185.00 | $185.00 | 113,778 |
| 2024-09-09 | $183.62 | $189.66 | $183.08 | $187.69 | $187.69 | 176,517 |
| 2024-09-06 | $187.13 | $187.13 | $181.36 | $184.19 | $184.19 | 92,811 |
| 2024-09-05 | $187.16 | $188.28 | $183.36 | $186.06 | $186.06 | 97,072 |
| 2024-09-04 | $185.90 | $187.30 | $182.33 | $185.95 | $185.95 | 141,374 |
| 2024-09-03 | $193.14 | $195.18 | $185.37 | $186.78 | $186.78 | 223,082 |
| 2024-08-30 | $197.34 | $199.23 | $191.36 | $195.12 | $195.12 | 202,808 |
| 2024-08-29 | $205.57 | $205.57 | $194.33 | $195.22 | $195.22 | 162,206 |
| 2024-08-28 | $199.00 | $206.97 | $195.75 | $203.91 | $203.91 | 247,807 |
| 2024-08-27 | $199.56 | $200.06 | $196.67 | $198.22 | $198.22 | 170,945 |
| 2024-08-26 | $203.34 | $203.34 | $199.55 | $200.51 | $200.51 | 133,224 |
| 2024-08-23 | $199.60 | $202.50 | $198.29 | $201.58 | $201.58 | 204,533 |
| 2024-08-22 | $201.61 | $202.50 | $196.51 | $197.52 | $197.52 | 127,276 |
| 2024-08-21 | $199.46 | $203.77 | $198.49 | $201.63 | $201.63 | 210,157 |
| 2024-08-20 | $198.19 | $199.85 | $196.74 | $199.02 | $199.02 | 125,604 |
| 2024-08-19 | $192.48 | $198.78 | $191.85 | $198.69 | $198.69 | 131,246 |
| 2024-08-16 | $193.46 | $195.30 | $190.93 | $192.40 | $192.40 | 176,928 |
| 2024-08-15 | $192.09 | $194.98 | $189.25 | $193.98 | $193.98 | 149,598 |
| 2024-08-14 | $187.83 | $189.50 | $185.50 | $188.34 | $188.34 | 191,150 |
| 2024-08-13 | $186.03 | $188.66 | $184.17 | $187.47 | $187.47 | 136,733 |
| 2024-08-12 | $182.37 | $186.86 | $180.43 | $184.41 | $184.41 | 138,973 |
| 2024-08-09 | $180.68 | $184.18 | $179.99 | $182.17 | $182.17 | 144,558 |
| 2024-08-08 | $177.64 | $181.51 | $174.42 | $180.37 | $180.37 | 245,305 |
| 2024-08-07 | $182.35 | $185.17 | $174.20 | $174.70 | $174.70 | 344,965 |
| 2024-08-06 | $182.40 | $184.31 | $174.15 | $178.61 | $178.61 | 363,347 |
| 2024-08-05 | $165.00 | $184.39 | $164.81 | $180.71 | $180.71 | 1,038,540 |
| 2024-08-02 | $190.51 | $195.08 | $186.81 | $191.94 | $191.94 | 472,143 |
| 2024-08-01 | $208.77 | $209.07 | $196.59 | $198.78 | $198.78 | 435,884 |
| 2024-07-31 | $204.60 | $212.06 | $201.48 | $208.46 | $208.46 | 209,802 |
| 2024-07-30 | $205.46 | $206.56 | $199.87 | $202.89 | $202.89 | 184,530 |
| 2024-07-29 | $213.52 | $213.52 | $204.00 | $205.19 | $205.19 | 196,382 |
| 2024-07-26 | $213.24 | $219.34 | $210.80 | $213.66 | $213.66 | 234,535 |
| 2024-07-25 | $206.95 | $212.30 | $203.89 | $210.69 | $210.69 | 464,304 |
| 2024-07-24 | $205.41 | $209.02 | $204.50 | $206.64 | $206.64 | 223,489 |
| 2024-07-23 | $205.73 | $212.39 | $205.37 | $207.19 | $207.19 | 290,519 |
| 2024-07-22 | $204.42 | $208.49 | $203.36 | $206.85 | $206.85 | 296,194 |
| 2024-07-19 | $202.23 | $205.66 | $201.26 | $203.66 | $203.66 | 277,234 |
| 2024-07-18 | $207.52 | $210.09 | $198.00 | $200.83 | $200.83 | 366,357 |
| 2024-07-17 | $206.21 | $208.89 | $203.21 | $207.30 | $207.30 | 262,908 |
| 2024-07-16 | $210.00 | $214.98 | $206.79 | $208.55 | $208.55 | 342,837 |
| 2024-07-15 | $201.73 | $208.31 | $201.73 | $207.88 | $207.88 | 258,607 |
| 2024-07-12 | $199.51 | $204.98 | $199.51 | $203.13 | $203.13 | 310,874 |
| 2024-07-11 | $197.64 | $200.73 | $193.45 | $198.41 | $198.41 | 397,781 |
| 2024-07-10 | $194.45 | $195.18 | $189.55 | $193.42 | $193.42 | 285,395 |
| 2024-07-09 | $191.81 | $195.60 | $190.79 | $193.60 | $193.60 | 259,510 |
| 2024-07-08 | $186.49 | $192.49 | $186.49 | $191.29 | $191.29 | 313,284 |
| 2024-07-05 | $176.00 | $184.80 | $176.00 | $184.34 | $184.34 | 253,063 |
| 2024-07-03 | $178.41 | $180.61 | $176.13 | $177.56 | $177.56 | 114,432 |
| 2024-07-02 | $181.82 | $183.37 | $177.36 | $177.61 | $177.61 | 331,340 |
| 2024-07-01 | $183.86 | $188.86 | $182.09 | $182.27 | $182.27 | 305,139 |
| 2024-06-28 | $183.69 | $184.44 | $180.86 | $183.64 | $183.64 | 866,162 |
| 2024-06-27 | $182.09 | $184.48 | $181.03 | $182.87 | $182.87 | 333,992 |
| 2024-06-26 | $180.26 | $182.99 | $176.66 | $182.19 | $182.19 | 353,177 |
| 2024-06-25 | $177.89 | $182.32 | $176.51 | $180.71 | $180.71 | 294,944 |
| 2024-06-24 | $174.80 | $180.77 | $174.33 | $178.26 | $178.26 | 389,257 |
| 2024-06-21 | $172.56 | $176.96 | $168.41 | $174.82 | $174.82 | 4,774,884 |
| 2024-06-20 | $172.43 | $174.31 | $170.03 | $171.21 | $171.21 | 494,775 |
| 2024-06-18 | $177.83 | $180.72 | $172.45 | $173.00 | $173.00 | 477,341 |
| 2024-06-17 | $175.75 | $180.04 | $174.07 | $177.71 | $177.71 | 398,892 |
| 2024-06-14 | $180.21 | $181.25 | $174.29 | $177.78 | $177.78 | 492,508 |
| 2024-06-13 | $181.34 | $191.78 | $181.34 | $182.72 | $182.72 | 484,966 |
| 2024-06-12 | $181.88 | $187.71 | $179.75 | $181.96 | $181.96 | 638,502 |
| 2024-06-11 | $175.10 | $178.50 | $170.78 | $177.48 | $177.48 | 689,320 |
| 2024-06-10 | $174.50 | $182.98 | $173.46 | $176.83 | $176.83 | 1,549,911 |
| 2024-06-07 | $164.50 | $166.68 | $161.63 | $164.42 | $164.42 | 165,785 |
| 2024-06-06 | $167.28 | $168.74 | $165.24 | $165.68 | $165.68 | 214,817 |
| 2024-06-05 | $162.41 | $167.92 | $160.32 | $167.63 | $167.63 | 161,946 |
| 2024-06-04 | $164.15 | $165.28 | $160.33 | $161.09 | $161.09 | 152,107 |
| 2024-06-03 | $161.81 | $168.93 | $161.02 | $164.26 | $164.26 | 205,660 |
| 2024-05-31 | $161.13 | $163.98 | $158.61 | $160.05 | $160.05 | 187,581 |
| 2024-05-30 | $156.74 | $162.65 | $156.74 | $161.60 | $161.60 | 178,489 |
| 2024-05-29 | $156.15 | $157.79 | $154.50 | $156.35 | $156.35 | 154,069 |
| 2024-05-28 | $164.54 | $164.54 | $155.75 | $159.00 | $159.00 | 238,150 |
| 2024-05-24 | $163.92 | $167.12 | $162.67 | $162.83 | $162.83 | 144,963 |
| 2024-05-23 | $169.51 | $170.05 | $162.22 | $163.62 | $163.62 | 302,773 |
| 2024-05-22 | $166.90 | $174.50 | $166.90 | $169.25 | $169.25 | 338,846 |
| 2024-05-21 | $163.19 | $166.91 | $162.74 | $166.83 | $166.83 | 179,150 |
| 2024-05-20 | $164.41 | $166.43 | $162.70 | $164.45 | $164.45 | 185,232 |
| 2024-05-17 | $164.37 | $164.38 | $160.95 | $164.10 | $164.10 | 180,034 |
| 2024-05-16 | $163.31 | $165.54 | $160.93 | $163.78 | $163.78 | 159,468 |
| 2024-05-15 | $162.00 | $167.23 | $162.00 | $163.19 | $163.19 | 271,077 |
| 2024-05-14 | $156.24 | $159.73 | $155.83 | $159.47 | $159.47 | 141,454 |
| 2024-05-13 | $156.39 | $159.15 | $154.48 | $154.82 | $154.82 | 192,160 |
| 2024-05-10 | $160.25 | $160.58 | $154.49 | $154.76 | $154.76 | 193,259 |
| 2024-05-09 | $158.03 | $160.41 | $155.95 | $158.74 | $158.74 | 197,304 |
| 2024-05-08 | $160.07 | $162.90 | $155.02 | $157.68 | $157.68 | 244,960 |
| 2024-05-07 | $156.62 | $162.34 | $154.49 | $161.76 | $161.76 | 359,037 |
| 2024-05-06 | $145.50 | $159.18 | $144.00 | $156.94 | $156.94 | 800,533 |
| 2024-05-03 | $163.55 | $164.74 | $157.90 | $161.10 | $161.10 | 453,090 |
| 2024-05-02 | $161.51 | $162.99 | $158.58 | $160.23 | $160.23 | 229,129 |
| 2024-05-01 | $152.16 | $160.16 | $152.16 | $159.67 | $159.67 | 411,585 |
| 2024-04-30 | $156.76 | $158.60 | $152.94 | $153.12 | $153.12 | 221,401 |
| 2024-04-29 | $159.07 | $161.31 | $157.15 | $157.99 | $157.99 | 196,297 |
| 2024-04-26 | $156.28 | $158.93 | $153.79 | $156.88 | $156.88 | 165,898 |
| 2024-04-25 | $155.61 | $157.71 | $153.44 | $155.68 | $155.68 | 242,424 |
| 2024-04-24 | $163.18 | $165.79 | $157.86 | $159.05 | $159.05 | 237,974 |
| 2024-04-23 | $157.92 | $164.73 | $157.92 | $162.04 | $162.04 | 223,172 |
| 2024-04-22 | $158.32 | $160.70 | $156.52 | $157.25 | $157.25 | 341,813 |
| 2024-04-19 | $162.69 | $164.53 | $155.91 | $158.53 | $158.53 | 341,399 |
| 2024-04-18 | $167.97 | $171.46 | $163.45 | $163.97 | $163.97 | 281,100 |
| 2024-04-17 | $171.14 | $172.31 | $168.60 | $169.64 | $169.64 | 148,517 |
| 2024-04-16 | $170.90 | $172.44 | $168.48 | $170.09 | $170.09 | 200,430 |
| 2024-04-15 | $173.89 | $174.79 | $169.12 | $169.75 | $169.75 | 288,046 |
| 2024-04-12 | $179.08 | $179.10 | $171.58 | $173.62 | $173.62 | 263,079 |
| 2024-04-11 | $176.63 | $180.57 | $174.77 | $179.94 | $179.94 | 197,006 |
| 2024-04-10 | $175.75 | $178.24 | $174.07 | $175.70 | $175.70 | 244,999 |
| 2024-04-09 | $179.50 | $182.08 | $178.36 | $179.77 | $179.77 | 254,775 |
| 2024-04-08 | $180.19 | $182.18 | $176.57 | $180.42 | $180.42 | 336,539 |
| 2024-04-05 | $178.17 | $182.51 | $175.60 | $180.02 | $180.02 | 229,459 |
| 2024-04-04 | $178.30 | $182.37 | $175.81 | $178.48 | $178.48 | 301,232 |
| 2024-04-03 | $174.96 | $181.50 | $174.19 | $177.87 | $177.87 | 231,337 |
| 2024-04-02 | $172.90 | $177.50 | $171.12 | $176.91 | $176.91 | 192,979 |
| 2024-04-01 | $177.15 | $181.61 | $175.08 | $176.07 | $176.07 | 365,523 |
| 2024-03-28 | $176.49 | $180.24 | $175.92 | $177.93 | $177.93 | 392,925 |
| 2024-03-27 | $174.89 | $180.17 | $173.09 | $177.20 | $177.20 | 349,198 |
| 2024-03-26 | $170.40 | $177.09 | $169.66 | $174.17 | $174.17 | 259,456 |
| 2024-03-25 | $167.81 | $171.90 | $166.11 | $169.46 | $169.46 | 268,136 |
| 2024-03-22 | $171.10 | $171.10 | $166.13 | $167.29 | $167.29 | 207,402 |
| 2024-03-21 | $172.34 | $176.20 | $169.25 | $169.80 | $169.80 | 255,855 |
| 2024-03-20 | $166.32 | $171.93 | $163.75 | $171.33 | $171.33 | 219,838 |
| 2024-03-19 | $169.02 | $173.34 | $166.55 | $167.00 | $167.00 | 288,594 |
| 2024-03-18 | $171.61 | $172.32 | $165.56 | $168.53 | $168.53 | 387,468 |
| 2024-03-15 | $170.81 | $174.85 | $169.94 | $172.98 | $172.98 | 1,025,879 |
| 2024-03-14 | $179.03 | $179.03 | $168.96 | $171.84 | $171.84 | 520,849 |
| 2024-03-13 | $179.31 | $181.42 | $175.53 | $179.35 | $179.35 | 464,865 |
| 2024-03-12 | $169.19 | $180.90 | $168.50 | $178.95 | $178.95 | 562,706 |
| 2024-03-11 | $172.05 | $174.83 | $167.56 | $170.39 | $170.39 | 636,002 |
| 2024-03-08 | $172.29 | $175.51 | $166.47 | $171.84 | $171.84 | 552,792 |
| 2024-03-07 | $175.30 | $176.06 | $168.75 | $169.48 | $169.48 | 254,443 |
| 2024-03-06 | $172.12 | $177.46 | $170.75 | $174.36 | $174.36 | 418,861 |
| 2024-03-05 | $169.74 | $189.97 | $166.05 | $170.84 | $170.84 | 1,048,150 |
| 2024-03-04 | $170.27 | $170.27 | $159.29 | $159.95 | $159.95 | 334,672 |
| 2024-03-01 | $161.24 | $169.55 | $160.79 | $167.82 | $167.82 | 403,498 |
| 2024-02-29 | $165.06 | $165.93 | $155.77 | $159.47 | $159.47 | 506,874 |
| 2024-02-28 | $170.00 | $173.00 | $162.11 | $163.08 | $163.08 | 647,236 |
| 2024-02-27 | $160.00 | $172.81 | $155.37 | $170.15 | $170.15 | 1,118,883 |
| 2024-02-26 | $126.77 | $162.28 | $125.85 | $157.00 | $157.00 | 2,237,230 |
| 2024-02-23 | $112.33 | $113.33 | $109.57 | $111.33 | $111.33 | 521,399 |
| 2024-02-22 | $108.12 | $113.22 | $107.50 | $111.96 | $111.96 | 275,102 |
| 2024-02-21 | $111.04 | $112.45 | $107.81 | $108.01 | $108.01 | 324,709 |
| 2024-02-20 | $112.13 | $113.77 | $108.45 | $111.64 | $111.64 | 251,825 |
| 2024-02-16 | $112.87 | $114.13 | $111.61 | $113.57 | $113.57 | 223,950 |
| 2024-02-15 | $111.31 | $113.82 | $110.84 | $113.38 | $113.38 | 317,301 |
| 2024-02-14 | $110.00 | $112.98 | $109.04 | $110.13 | $110.13 | 386,823 |
| 2024-02-13 | $112.50 | $113.44 | $108.28 | $108.73 | $108.73 | 336,141 |
| 2024-02-12 | $112.00 | $116.33 | $112.00 | $115.88 | $115.88 | 300,918 |
| 2024-02-09 | $111.55 | $112.34 | $110.15 | $111.36 | $111.36 | 328,842 |
| 2024-02-08 | $111.49 | $112.68 | $110.30 | $111.03 | $111.03 | 271,681 |
| 2024-02-07 | $114.77 | $114.77 | $111.12 | $111.19 | $111.19 | 339,705 |
| 2024-02-06 | $111.75 | $115.02 | $110.54 | $114.77 | $114.77 | 202,496 |
| 2024-02-05 | $110.30 | $113.78 | $110.30 | $111.86 | $111.86 | 335,471 |
| 2024-02-02 | $110.19 | $112.68 | $110.00 | $111.80 | $111.80 | 364,525 |
| 2024-02-01 | $111.96 | $113.10 | $108.28 | $111.56 | $111.56 | 270,606 |
| 2024-01-31 | $116.34 | $117.93 | $110.89 | $111.25 | $111.25 | 341,370 |
| 2024-01-30 | $118.12 | $118.75 | $112.45 | $116.26 | $116.26 | 449,636 |
| 2024-01-29 | $116.09 | $120.19 | $113.04 | $119.09 | $119.09 | 508,310 |
| 2024-01-26 | $121.55 | $123.14 | $113.51 | $116.03 | $116.03 | 361,741 |
| 2024-01-25 | $129.55 | $129.55 | $120.34 | $120.69 | $120.69 | 308,660 |
| 2024-01-24 | $132.15 | $132.15 | $126.98 | $128.20 | $128.20 | 180,569 |
| 2024-01-23 | $132.52 | $133.15 | $125.89 | $130.37 | $130.37 | 385,847 |
| 2024-01-22 | $130.00 | $133.60 | $128.25 | $131.01 | $131.01 | 378,964 |
| 2024-01-19 | $129.80 | $129.80 | $125.12 | $128.46 | $128.46 | 195,998 |
| 2024-01-18 | $126.46 | $128.77 | $123.01 | $128.56 | $128.56 | 495,078 |
| 2024-01-17 | $125.16 | $126.14 | $122.62 | $125.99 | $125.99 | 193,639 |
| 2024-01-16 | $126.32 | $127.72 | $124.00 | $126.95 | $126.95 | 293,103 |
| 2024-01-12 | $126.38 | $129.87 | $125.38 | $128.36 | $128.36 | 158,511 |
| 2024-01-11 | $126.85 | $127.62 | $123.92 | $125.03 | $125.03 | 197,542 |
| 2024-01-10 | $128.88 | $130.03 | $126.23 | $128.32 | $128.32 | 176,430 |
| 2024-01-09 | $124.82 | $130.41 | $124.16 | $129.01 | $129.01 | 165,343 |
| 2024-01-08 | $119.78 | $126.47 | $118.82 | $126.45 | $126.45 | 304,457 |
| 2024-01-05 | $118.74 | $121.92 | $117.21 | $120.84 | $120.84 | 181,296 |
| 2024-01-04 | $119.46 | $121.35 | $118.18 | $120.13 | $120.13 | 172,117 |
| 2024-01-03 | $123.22 | $123.79 | $118.25 | $118.90 | $118.90 | 235,492 |
| 2024-01-02 | $123.06 | $126.60 | $122.33 | $124.96 | $124.96 | 256,353 |
| 2023-12-29 | $128.06 | $128.06 | $123.82 | $124.06 | $124.06 | 268,338 |
| 2023-12-28 | $127.89 | $129.85 | $125.94 | $127.76 | $127.76 | 236,082 |
| 2023-12-27 | $127.41 | $129.53 | $125.79 | $128.29 | $128.29 | 318,685 |
| 2023-12-26 | $125.27 | $128.25 | $123.75 | $127.07 | $127.07 | 276,894 |
| 2023-12-22 | $118.10 | $124.91 | $118.10 | $123.83 | $123.83 | 339,749 |
| 2023-12-21 | $115.65 | $117.33 | $113.87 | $116.76 | $116.76 | 223,646 |
| 2023-12-20 | $118.52 | $118.52 | $112.67 | $112.94 | $112.94 | 360,468 |
| 2023-12-19 | $116.08 | $120.39 | $116.08 | $119.13 | $119.13 | 317,692 |
| 2023-12-18 | $116.59 | $118.35 | $114.23 | $114.73 | $114.73 | 261,934 |
| 2023-12-15 | $116.67 | $119.13 | $114.35 | $115.76 | $115.76 | 639,173 |
| 2023-12-14 | $116.25 | $116.67 | $111.46 | $116.28 | $116.28 | 369,646 |
| 2023-12-13 | $111.14 | $114.98 | $110.24 | $114.62 | $114.62 | 470,990 |
| 2023-12-12 | $105.82 | $114.18 | $103.83 | $110.93 | $110.93 | 539,978 |
| 2023-12-11 | $107.49 | $107.65 | $103.83 | $106.01 | $106.01 | 322,779 |
| 2023-12-08 | $102.75 | $107.91 | $102.73 | $106.86 | $106.86 | 323,567 |
| 2023-12-07 | $102.63 | $104.58 | $101.34 | $103.40 | $103.40 | 278,011 |
| 2023-12-06 | $105.14 | $105.32 | $100.98 | $102.44 | $102.44 | 325,542 |
| 2023-12-05 | $104.25 | $105.34 | $101.55 | $104.04 | $104.04 | 238,857 |
| 2023-12-04 | $105.52 | $106.87 | $103.79 | $104.92 | $104.92 | 297,205 |
| 2023-12-01 | $104.82 | $106.30 | $103.69 | $106.26 | $106.26 | 188,759 |
| 2023-11-30 | $101.49 | $106.01 | $100.78 | $104.23 | $104.23 | 196,687 |
| 2023-11-29 | $101.80 | $103.31 | $100.29 | $100.42 | $100.42 | 160,137 |
| 2023-11-28 | $100.66 | $101.53 | $99.00 | $100.89 | $100.89 | 160,458 |
| 2023-11-27 | $104.79 | $104.84 | $99.72 | $100.66 | $100.66 | 247,073 |
| 2023-11-24 | $102.92 | $104.01 | $101.66 | $102.87 | $102.87 | 135,074 |
| 2023-11-22 | $102.54 | $103.00 | $100.31 | $102.02 | $102.02 | 240,182 |
| 2023-11-21 | $103.53 | $104.57 | $101.24 | $101.25 | $101.25 | 188,294 |
| 2023-11-20 | $105.84 | $107.52 | $103.97 | $104.78 | $104.78 | 298,747 |
| 2023-11-17 | $98.60 | $104.51 | $97.30 | $104.16 | $104.16 | 414,168 |
| 2023-11-16 | $99.94 | $101.31 | $96.73 | $98.34 | $98.34 | 277,720 |
| 2023-11-15 | $102.59 | $103.72 | $99.02 | $99.56 | $99.56 | 331,116 |
| 2023-11-14 | $102.47 | $105.20 | $101.93 | $102.79 | $102.79 | 344,193 |
| 2023-11-13 | $97.98 | $100.50 | $95.02 | $99.68 | $99.68 | 321,787 |
| 2023-11-10 | $96.21 | $99.04 | $93.95 | $98.56 | $98.56 | 415,655 |
| 2023-11-09 | $102.64 | $102.64 | $95.87 | $96.00 | $96.00 | 734,046 |
| 2023-11-08 | $108.83 | $108.83 | $101.52 | $102.25 | $102.25 | 440,466 |
| 2023-11-07 | $104.80 | $109.71 | $103.64 | $109.05 | $109.05 | 517,383 |
| 2023-11-06 | $112.00 | $114.77 | $98.01 | $103.77 | $103.77 | 1,464,901 |
| 2023-11-03 | $119.36 | $124.09 | $119.34 | $122.15 | $122.15 | 400,986 |
| 2023-11-02 | $120.16 | $120.16 | $112.01 | $119.05 | $119.05 | 341,783 |
| 2023-11-01 | $116.76 | $119.99 | $114.44 | $119.31 | $119.31 | 202,058 |
| 2023-10-31 | $115.55 | $117.57 | $113.84 | $116.87 | $116.87 | 255,075 |
| 2023-10-30 | $113.65 | $117.79 | $113.00 | $116.37 | $116.37 | 218,271 |
| 2023-10-27 | $118.75 | $119.28 | $113.83 | $114.15 | $114.15 | 312,631 |
| 2023-10-26 | $115.25 | $118.19 | $113.85 | $118.01 | $118.01 | 278,221 |
| 2023-10-25 | $115.78 | $116.28 | $112.84 | $114.91 | $114.91 | 289,032 |
| 2023-10-24 | $114.85 | $117.60 | $113.76 | $117.05 | $117.05 | 199,789 |
| 2023-10-23 | $108.79 | $113.26 | $108.67 | $112.36 | $112.36 | 262,043 |
| 2023-10-20 | $110.80 | $110.99 | $108.47 | $108.96 | $108.96 | 226,155 |
| 2023-10-19 | $113.56 | $113.56 | $109.87 | $110.00 | $110.00 | 427,243 |
| 2023-10-18 | $114.34 | $115.25 | $112.34 | $112.93 | $112.93 | 141,636 |
| 2023-10-17 | $113.20 | $116.98 | $113.20 | $115.90 | $115.90 | 201,493 |
| 2023-10-16 | $114.87 | $115.41 | $111.26 | $114.00 | $114.00 | 190,385 |
| 2023-10-13 | $112.18 | $113.86 | $110.40 | $113.78 | $113.78 | 205,404 |
| 2023-10-12 | $114.60 | $114.60 | $109.50 | $110.85 | $110.85 | 195,603 |
| 2023-10-11 | $118.02 | $118.69 | $112.38 | $113.00 | $113.00 | 172,163 |
| 2023-10-10 | $117.26 | $118.48 | $115.87 | $118.05 | $118.05 | 198,198 |
| 2023-10-09 | $114.44 | $117.21 | $112.14 | $117.11 | $117.11 | 260,451 |
| 2023-10-06 | $113.71 | $115.17 | $112.55 | $115.06 | $115.06 | 185,813 |
| 2023-10-05 | $110.04 | $114.85 | $110.04 | $114.72 | $114.72 | 166,209 |
| 2023-10-04 | $111.79 | $111.82 | $110.08 | $110.63 | $110.63 | 156,518 |
| 2023-10-03 | $110.33 | $112.63 | $110.13 | $111.99 | $111.99 | 266,678 |
| 2023-10-02 | $115.95 | $115.95 | $111.12 | $111.57 | $111.57 | 221,639 |
| 2023-09-29 | $118.04 | $118.04 | $114.84 | $116.00 | $116.00 | 195,266 |
| 2023-09-28 | $115.30 | $118.04 | $113.65 | $117.90 | $117.90 | 186,271 |
| 2023-09-27 | $116.25 | $116.90 | $114.34 | $115.68 | $115.68 | 202,600 |
| 2023-09-26 | $113.17 | $117.43 | $113.17 | $115.35 | $115.35 | 251,140 |
| 2023-09-25 | $114.28 | $116.13 | $112.31 | $112.99 | $112.99 | 353,720 |
| 2023-09-22 | $118.83 | $119.11 | $114.87 | $115.14 | $115.14 | 273,084 |
| 2023-09-21 | $115.08 | $119.98 | $114.41 | $118.77 | $118.77 | 356,018 |
| 2023-09-20 | $121.16 | $123.02 | $116.41 | $116.84 | $116.84 | 352,170 |
| 2023-09-19 | $118.74 | $121.92 | $118.74 | $121.14 | $121.14 | 355,196 |
| 2023-09-18 | $119.29 | $120.19 | $117.21 | $118.51 | $118.51 | 364,636 |
| 2023-09-15 | $119.26 | $121.93 | $117.74 | $120.17 | $120.17 | 886,019 |
| 2023-09-14 | $123.91 | $125.36 | $118.92 | $119.00 | $119.00 | 573,775 |
| 2023-09-13 | $127.33 | $129.50 | $123.28 | $123.40 | $123.40 | 492,119 |
| 2023-09-12 | $128.07 | $132.68 | $126.75 | $127.34 | $127.34 | 263,806 |
| 2023-09-11 | $124.97 | $129.68 | $123.93 | $128.44 | $128.44 | 293,686 |
| 2023-09-08 | $121.18 | $125.39 | $121.03 | $124.04 | $124.04 | 154,661 |
| 2023-09-07 | $125.02 | $127.77 | $120.95 | $121.19 | $121.19 | 262,282 |
| 2023-09-06 | $124.54 | $125.36 | $122.10 | $124.00 | $124.00 | 217,854 |
| 2023-09-05 | $126.76 | $129.23 | $122.95 | $124.08 | $124.08 | 282,959 |
| 2023-09-01 | $124.91 | $126.74 | $124.72 | $126.25 | $126.25 | 178,880 |
| 2023-08-31 | $127.49 | $129.77 | $124.05 | $124.48 | $124.48 | 344,440 |
| 2023-08-30 | $125.94 | $127.70 | $124.40 | $127.52 | $127.52 | 226,427 |
| 2023-08-29 | $125.04 | $127.10 | $123.41 | $125.68 | $125.68 | 98,331 |
| 2023-08-28 | $126.40 | $127.76 | $124.92 | $125.15 | $125.15 | 166,882 |
| 2023-08-25 | $124.06 | $126.19 | $121.05 | $126.10 | $126.10 | 182,220 |
| 2023-08-24 | $126.99 | $128.40 | $123.75 | $124.16 | $124.16 | 223,662 |
| 2023-08-23 | $125.15 | $127.47 | $124.26 | $126.68 | $126.68 | 167,738 |
| 2023-08-22 | $125.67 | $125.90 | $121.30 | $124.88 | $124.88 | 207,558 |
| 2023-08-21 | $119.52 | $126.12 | $117.66 | $125.57 | $125.57 | 272,307 |
| 2023-08-18 | $116.70 | $119.93 | $116.70 | $119.40 | $119.40 | 206,360 |
| 2023-08-17 | $122.00 | $122.00 | $117.55 | $117.80 | $117.80 | 173,913 |
| 2023-08-16 | $121.75 | $123.10 | $119.60 | $122.00 | $122.00 | 370,834 |
| 2023-08-15 | $119.55 | $123.00 | $119.53 | $121.96 | $121.96 | 184,176 |
| 2023-08-14 | $118.23 | $121.16 | $116.39 | $120.24 | $120.24 | 285,867 |
| 2023-08-11 | $120.13 | $122.22 | $117.82 | $118.95 | $118.95 | 170,763 |
| 2023-08-10 | $118.20 | $124.75 | $118.03 | $120.77 | $120.77 | 332,236 |
| 2023-08-09 | $115.75 | $119.79 | $115.21 | $118.52 | $118.52 | 396,406 |
| 2023-08-08 | $109.13 | $116.74 | $109.12 | $115.89 | $115.89 | 478,688 |
| 2023-08-07 | $115.00 | $115.15 | $106.93 | $108.51 | $108.51 | 1,128,019 |
| 2023-08-04 | $124.35 | $127.08 | $123.90 | $124.20 | $124.20 | 136,271 |
| 2023-08-03 | $126.02 | $126.94 | $124.48 | $124.58 | $124.58 | 120,337 |
| 2023-08-02 | $129.21 | $130.95 | $126.20 | $126.28 | $126.28 | 166,112 |
| 2023-08-01 | $129.10 | $130.89 | $128.13 | $130.22 | $130.22 | 225,162 |
| 2023-07-31 | $126.48 | $129.25 | $125.31 | $129.10 | $129.10 | 141,593 |
| 2023-07-28 | $122.63 | $126.57 | $122.36 | $126.32 | $126.32 | 144,192 |
| 2023-07-27 | $122.12 | $124.79 | $119.88 | $121.26 | $121.26 | 203,416 |
| 2023-07-26 | $118.61 | $121.98 | $118.44 | $120.91 | $120.91 | 181,923 |
| 2023-07-25 | $116.41 | $120.00 | $116.22 | $119.05 | $119.05 | 211,262 |
| 2023-07-24 | $120.40 | $121.58 | $113.96 | $116.58 | $116.58 | 381,140 |
| 2023-07-21 | $124.03 | $124.88 | $120.06 | $120.31 | $120.31 | 267,195 |
| 2023-07-20 | $125.91 | $127.58 | $122.60 | $123.25 | $123.25 | 273,267 |
| 2023-07-19 | $128.99 | $129.17 | $125.93 | $126.11 | $126.11 | 172,118 |
| 2023-07-18 | $128.16 | $129.06 | $127.20 | $128.86 | $128.86 | 178,868 |
| 2023-07-17 | $125.00 | $128.48 | $122.95 | $127.88 | $127.88 | 206,328 |
| 2023-07-14 | $125.52 | $127.17 | $123.43 | $126.27 | $126.27 | 196,707 |
| 2023-07-13 | $125.10 | $127.16 | $124.66 | $125.41 | $125.41 | 157,539 |
| 2023-07-12 | $124.21 | $126.07 | $122.44 | $124.87 | $124.87 | 193,943 |
| 2023-07-11 | $122.86 | $123.00 | $119.72 | $122.74 | $122.74 | 145,733 |
| 2023-07-10 | $120.69 | $124.07 | $120.69 | $123.35 | $123.35 | 171,158 |
| 2023-07-07 | $121.27 | $123.20 | $120.31 | $120.65 | $120.65 | 179,377 |
| 2023-07-06 | $117.81 | $122.59 | $116.54 | $121.34 | $121.34 | 214,450 |
| 2023-07-05 | $117.24 | $120.43 | $116.75 | $119.29 | $119.29 | 260,296 |
| 2023-07-03 | $115.27 | $117.66 | $115.20 | $116.89 | $116.89 | 85,093 |
| 2023-06-30 | $117.49 | $121.40 | $116.23 | $117.40 | $117.40 | 238,753 |
| 2023-06-29 | $118.38 | $119.98 | $115.40 | $115.67 | $115.67 | 257,968 |
| 2023-06-28 | $115.61 | $117.58 | $115.48 | $117.24 | $117.24 | 249,766 |
| 2023-06-27 | $116.15 | $116.18 | $113.65 | $115.38 | $115.38 | 303,296 |
| 2023-06-26 | $119.50 | $120.29 | $114.52 | $115.96 | $115.96 | 268,481 |
| 2023-06-23 | $118.88 | $120.44 | $117.11 | $119.50 | $119.50 | 731,032 |
| 2023-06-22 | $119.97 | $121.54 | $118.68 | $119.95 | $119.95 | 219,334 |
| 2023-06-21 | $123.91 | $124.13 | $119.82 | $120.00 | $120.00 | 332,861 |
| 2023-06-20 | $122.42 | $125.75 | $120.70 | $124.77 | $124.77 | 453,193 |
| 2023-06-16 | $126.14 | $128.21 | $120.71 | $121.44 | $121.44 | 727,426 |
| 2023-06-15 | $129.05 | $129.05 | $124.19 | $124.71 | $124.71 | 348,628 |
| 2023-06-14 | $129.77 | $131.80 | $128.35 | $129.38 | $129.38 | 301,442 |
| 2023-06-13 | $128.06 | $131.54 | $127.62 | $130.32 | $130.32 | 236,720 |
| 2023-06-12 | $129.10 | $130.00 | $125.20 | $129.25 | $129.25 | 211,577 |
| 2023-06-09 | $127.72 | $129.74 | $126.30 | $128.92 | $128.92 | 274,205 |
| 2023-06-08 | $127.46 | $129.48 | $125.41 | $128.00 | $128.00 | 331,724 |
| 2023-06-07 | $125.82 | $128.61 | $124.31 | $127.37 | $127.37 | 314,963 |
| 2023-06-06 | $122.10 | $125.60 | $120.33 | $125.53 | $125.53 | 393,599 |
| 2023-06-05 | $123.18 | $127.02 | $120.46 | $121.79 | $121.79 | 325,988 |
| 2023-06-02 | $118.14 | $124.23 | $116.51 | $124.20 | $124.20 | 390,070 |
| 2023-06-01 | $118.00 | $122.27 | $114.94 | $116.84 | $116.84 | 254,779 |
| 2023-05-31 | $115.99 | $118.81 | $115.52 | $117.85 | $117.85 | 374,584 |
| 2023-05-30 | $119.58 | $121.47 | $115.17 | $115.46 | $115.46 | 216,052 |
| 2023-05-26 | $117.39 | $120.79 | $116.36 | $120.48 | $120.48 | 265,342 |
| 2023-05-25 | $119.28 | $120.55 | $117.00 | $117.39 | $117.39 | 352,463 |
| 2023-05-24 | $115.00 | $120.35 | $114.07 | $118.53 | $118.53 | 781,052 |
| 2023-05-23 | $117.18 | $123.84 | $116.90 | $119.13 | $119.13 | 632,472 |
| 2023-05-22 | $101.34 | $120.00 | $100.39 | $117.53 | $117.53 | 1,544,279 |
| 2023-05-19 | $88.62 | $97.31 | $87.17 | $96.06 | $96.06 | 1,338,819 |
| 2023-05-18 | $87.62 | $88.02 | $86.03 | $87.45 | $87.45 | 177,230 |
| 2023-05-17 | $89.15 | $89.15 | $86.37 | $88.19 | $88.19 | 217,724 |
| 2023-05-16 | $88.79 | $89.81 | $86.62 | $88.55 | $88.55 | 138,488 |
| 2023-05-15 | $88.25 | $92.56 | $87.56 | $90.05 | $90.05 | 214,057 |
| 2023-05-12 | $90.50 | $91.51 | $87.46 | $88.16 | $88.16 | 139,374 |
| 2023-05-11 | $90.14 | $91.32 | $88.64 | $90.31 | $90.31 | 205,469 |
| 2023-05-10 | $92.73 | $93.00 | $90.06 | $90.12 | $90.12 | 190,978 |
| 2023-05-09 | $86.78 | $92.33 | $86.63 | $91.82 | $91.82 | 203,747 |
| 2023-05-08 | $83.71 | $87.76 | $83.38 | $87.65 | $87.65 | 305,472 |
| 2023-05-05 | $83.00 | $84.36 | $82.75 | $84.24 | $84.24 | 197,117 |
| 2023-05-04 | $83.61 | $84.18 | $82.09 | $82.18 | $82.18 | 145,549 |
| 2023-05-03 | $83.47 | $86.01 | $82.35 | $83.91 | $83.91 | 217,202 |
| 2023-05-02 | $86.44 | $86.55 | $82.56 | $82.82 | $82.82 | 190,692 |
| 2023-05-01 | $83.84 | $86.29 | $83.84 | $86.19 | $86.19 | 223,839 |
| 2023-04-28 | $83.47 | $85.54 | $82.56 | $84.00 | $84.00 | 159,422 |
| 2023-04-27 | $85.74 | $85.74 | $83.46 | $83.87 | $83.87 | 143,698 |
| 2023-04-26 | $86.80 | $86.84 | $84.47 | $85.52 | $85.52 | 171,025 |
| 2023-04-25 | $85.00 | $87.67 | $83.85 | $87.39 | $87.39 | 193,173 |
| 2023-04-24 | $86.92 | $87.19 | $84.52 | $85.00 | $85.00 | 141,676 |
| 2023-04-21 | $87.32 | $88.57 | $86.54 | $86.85 | $86.85 | 181,746 |
| 2023-04-20 | $88.33 | $89.91 | $86.17 | $87.27 | $87.27 | 194,368 |
| 2023-04-19 | $88.61 | $90.53 | $88.61 | $89.11 | $89.11 | 155,852 |
| 2023-04-18 | $88.95 | $89.82 | $86.79 | $89.00 | $89.00 | 235,212 |
| 2023-04-17 | $86.38 | $89.43 | $85.12 | $88.08 | $88.08 | 293,530 |
| 2023-04-14 | $88.61 | $88.89 | $85.77 | $86.38 | $86.38 | 241,663 |
| 2023-04-13 | $83.40 | $89.17 | $83.40 | $88.92 | $88.92 | 185,890 |
| 2023-04-12 | $84.20 | $85.14 | $82.75 | $83.40 | $83.40 | 176,254 |
| 2023-04-11 | $82.21 | $83.98 | $82.19 | $83.65 | $83.65 | 155,883 |
| 2023-04-10 | $84.73 | $84.82 | $79.82 | $82.07 | $82.07 | 226,531 |
| 2023-04-06 | $78.56 | $84.66 | $77.83 | $84.39 | $84.39 | 373,646 |
| 2023-04-05 | $78.60 | $79.13 | $77.74 | $78.48 | $78.48 | 212,372 |
| 2023-04-04 | $80.09 | $80.34 | $77.10 | $78.78 | $78.78 | 296,599 |
| 2023-04-03 | $79.95 | $82.75 | $79.30 | $80.35 | $80.35 | 190,102 |
| 2023-03-31 | $79.59 | $81.05 | $78.42 | $80.06 | $80.06 | 349,740 |
| 2023-03-30 | $80.00 | $80.59 | $77.64 | $79.35 | $79.35 | 255,407 |
| 2023-03-29 | $79.55 | $81.19 | $78.60 | $80.00 | $80.00 | 166,877 |
| 2023-03-28 | $79.12 | $79.90 | $78.83 | $79.18 | $79.18 | 134,507 |
| 2023-03-27 | $78.30 | $80.58 | $77.64 | $79.53 | $79.53 | 141,779 |
| 2023-03-24 | $73.82 | $78.06 | $73.02 | $77.89 | $77.89 | 202,253 |
| 2023-03-23 | $73.29 | $75.61 | $72.93 | $74.23 | $74.23 | 130,345 |
| 2023-03-22 | $74.29 | $75.92 | $72.18 | $72.39 | $72.39 | 167,914 |
| 2023-03-21 | $75.47 | $76.09 | $73.71 | $74.58 | $74.58 | 141,267 |
| 2023-03-20 | $74.04 | $75.41 | $73.37 | $74.82 | $74.82 | 101,569 |
| 2023-03-17 | $77.70 | $77.78 | $73.47 | $74.35 | $74.35 | 390,766 |
| 2023-03-16 | $72.87 | $78.81 | $71.34 | $78.41 | $78.41 | 267,589 |
| 2023-03-15 | $72.93 | $73.83 | $71.73 | $73.51 | $73.51 | 167,563 |
| 2023-03-14 | $74.36 | $75.93 | $73.51 | $73.78 | $73.78 | 253,490 |
| 2023-03-13 | $73.28 | $74.97 | $71.92 | $73.16 | $73.16 | 269,100 |
| 2023-03-10 | $76.94 | $77.61 | $70.51 | $73.16 | $73.16 | 279,058 |
| 2023-03-09 | $77.21 | $77.87 | $76.10 | $76.96 | $76.96 | 195,547 |
| 2023-03-08 | $77.75 | $78.08 | $75.98 | $77.12 | $77.12 | 229,899 |
| 2023-03-07 | $76.88 | $80.38 | $75.88 | $77.98 | $77.98 | 191,492 |
| 2023-03-06 | $79.44 | $79.63 | $75.80 | $76.91 | $76.91 | 209,409 |
| 2023-03-03 | $81.87 | $81.87 | $78.15 | $79.04 | $79.04 | 264,099 |
| 2023-03-02 | $82.80 | $82.91 | $80.63 | $81.82 | $81.82 | 191,923 |
| 2023-03-01 | $82.04 | $84.28 | $81.39 | $83.00 | $83.00 | 380,896 |
| 2023-02-28 | $82.87 | $89.59 | $81.88 | $81.91 | $81.91 | 438,061 |
| 2023-02-27 | $77.75 | $79.61 | $77.40 | $78.14 | $78.14 | 127,388 |
| 2023-02-24 | $77.69 | $79.20 | $77.60 | $78.46 | $78.46 | 117,683 |
| 2023-02-23 | $78.30 | $78.88 | $76.86 | $78.24 | $78.24 | 99,126 |
| 2023-02-22 | $77.54 | $78.88 | $76.96 | $78.25 | $78.25 | 129,540 |
| 2023-02-21 | $78.17 | $79.00 | $76.83 | $77.56 | $77.56 | 182,165 |
| 2023-02-17 | $74.70 | $79.00 | $73.95 | $78.25 | $78.25 | 145,501 |
| 2023-02-16 | $73.34 | $74.75 | $72.98 | $74.36 | $74.36 | 206,300 |
| 2023-02-15 | $74.47 | $75.89 | $71.10 | $73.51 | $73.51 | 239,031 |
| 2023-02-14 | $77.56 | $78.64 | $74.71 | $75.00 | $75.00 | 217,354 |
| 2023-02-13 | $76.63 | $78.27 | $75.58 | $77.80 | $77.80 | 79,500 |
| 2023-02-10 | $76.97 | $77.67 | $75.85 | $76.78 | $76.78 | 100,384 |
| 2023-02-09 | $78.56 | $78.62 | $75.83 | $76.74 | $76.74 | 118,176 |
| 2023-02-08 | $80.15 | $80.48 | $78.00 | $78.04 | $78.04 | 177,337 |
| 2023-02-07 | $80.15 | $80.44 | $78.40 | $80.36 | $80.36 | 118,208 |
| 2023-02-06 | $79.84 | $80.80 | $78.44 | $79.95 | $79.95 | 120,911 |
| 2023-02-03 | $79.66 | $81.88 | $79.05 | $80.21 | $80.21 | 155,601 |
| 2023-02-02 | $82.06 | $83.30 | $79.08 | $80.58 | $80.58 | 273,527 |
| 2023-02-01 | $83.38 | $83.56 | $80.52 | $81.71 | $81.71 | 150,780 |
| 2023-01-31 | $83.33 | $84.37 | $82.19 | $83.12 | $83.12 | 168,716 |
| 2023-01-30 | $83.82 | $84.65 | $81.51 | $82.79 | $82.79 | 93,707 |
| 2023-01-27 | $83.82 | $85.21 | $82.63 | $84.22 | $84.22 | 97,870 |
| 2023-01-26 | $84.50 | $85.47 | $82.81 | $83.98 | $83.98 | 151,860 |
| 2023-01-25 | $82.88 | $84.91 | $81.74 | $84.27 | $84.27 | 162,981 |
| 2023-01-24 | $79.73 | $83.86 | $79.73 | $83.24 | $83.24 | 158,560 |
| 2023-01-23 | $81.41 | $81.53 | $79.68 | $79.78 | $79.78 | 145,748 |
| 2023-01-20 | $80.24 | $81.48 | $78.00 | $81.23 | $81.23 | 208,557 |
| 2023-01-19 | $77.85 | $80.79 | $76.39 | $79.01 | $79.01 | 160,464 |
| 2023-01-18 | $81.22 | $82.18 | $77.40 | $78.16 | $78.16 | 179,089 |
| 2023-01-17 | $83.08 | $83.20 | $80.13 | $80.71 | $80.71 | 178,473 |
| 2023-01-13 | $82.41 | $85.10 | $82.08 | $82.95 | $82.95 | 184,724 |
| 2023-01-12 | $76.24 | $83.49 | $75.66 | $82.85 | $82.85 | 195,743 |
| 2023-01-11 | $72.83 | $76.06 | $72.01 | $75.85 | $75.85 | 171,801 |
| 2023-01-10 | $73.31 | $75.17 | $69.81 | $73.06 | $73.06 | 443,954 |
| 2023-01-09 | $78.57 | $78.57 | $72.74 | $73.82 | $73.82 | 582,512 |
| 2023-01-06 | $83.11 | $85.65 | $82.35 | $82.86 | $82.86 | 267,764 |
| 2023-01-05 | $79.72 | $82.95 | $78.60 | $82.74 | $82.74 | 232,366 |
| 2023-01-04 | $79.71 | $80.92 | $78.86 | $79.94 | $79.94 | 168,835 |
| 2023-01-03 | $79.96 | $80.84 | $78.33 | $79.23 | $79.23 | 246,368 |
| 2022-12-30 | $79.84 | $79.84 | $77.39 | $79.22 | $79.22 | 141,095 |
| 2022-12-29 | $76.26 | $81.21 | $76.26 | $79.90 | $79.90 | 199,858 |
| 2022-12-28 | $75.71 | $77.29 | $73.81 | $76.00 | $76.00 | 116,420 |
| 2022-12-27 | $76.68 | $77.50 | $75.68 | $75.90 | $75.90 | 152,287 |
| 2022-12-23 | $77.85 | $77.85 | $74.22 | $76.63 | $76.63 | 115,793 |
| 2022-12-22 | $76.89 | $79.55 | $76.03 | $78.39 | $78.39 | 196,996 |
| 2022-12-21 | $75.41 | $77.87 | $74.69 | $77.45 | $77.45 | 146,746 |
| 2022-12-20 | $75.40 | $77.36 | $75.16 | $75.35 | $75.35 | 120,745 |
| 2022-12-19 | $80.13 | $80.13 | $75.91 | $75.97 | $75.97 | 151,690 |
| 2022-12-16 | $77.38 | $80.68 | $77.38 | $79.84 | $79.84 | 371,716 |
| 2022-12-15 | $77.65 | $78.89 | $76.32 | $78.40 | $78.40 | 168,646 |
| 2022-12-14 | $73.79 | $78.00 | $72.52 | $77.65 | $77.65 | 272,807 |
| 2022-12-13 | $73.37 | $77.98 | $72.87 | $73.88 | $73.88 | 213,367 |
| 2022-12-12 | $71.10 | $73.49 | $71.10 | $71.75 | $71.75 | 218,930 |
| 2022-12-09 | $74.19 | $74.19 | $70.97 | $71.03 | $71.03 | 96,643 |
| 2022-12-08 | $74.62 | $75.91 | $73.44 | $74.40 | $74.40 | 134,569 |
| 2022-12-07 | $76.33 | $76.33 | $71.36 | $74.40 | $74.40 | 179,378 |
| 2022-12-06 | $75.25 | $77.55 | $74.72 | $76.30 | $76.30 | 124,532 |
| 2022-12-05 | $77.26 | $77.26 | $75.31 | $75.78 | $75.78 | 151,554 |
| 2022-12-02 | $75.74 | $79.33 | $75.25 | $77.50 | $77.50 | 158,250 |
| 2022-12-01 | $77.74 | $79.21 | $76.17 | $77.00 | $77.00 | 220,823 |
| 2022-11-30 | $77.13 | $81.97 | $76.77 | $77.74 | $77.74 | 219,658 |
| 2022-11-29 | $76.80 | $77.96 | $76.04 | $76.68 | $76.68 | 65,182 |
| 2022-11-28 | $78.26 | $79.39 | $75.85 | $76.51 | $76.51 | 81,903 |
| 2022-11-25 | $77.85 | $79.35 | $77.50 | $78.72 | $78.72 | 17,658 |
| 2022-11-23 | $77.01 | $79.69 | $77.01 | $77.90 | $77.90 | 72,869 |
| 2022-11-22 | $76.99 | $77.26 | $75.48 | $77.03 | $77.03 | 103,339 |
| 2022-11-21 | $77.33 | $77.36 | $75.43 | $76.93 | $76.93 | 66,982 |
| 2022-11-18 | $78.18 | $78.99 | $76.80 | $77.37 | $77.37 | 105,162 |
| 2022-11-17 | $75.81 | $76.99 | $74.04 | $76.70 | $76.70 | 89,018 |
| 2022-11-16 | $76.86 | $77.74 | $75.22 | $75.81 | $75.81 | 98,338 |
| 2022-11-15 | $78.00 | $78.53 | $75.29 | $77.21 | $77.21 | 123,055 |
| 2022-11-14 | $76.88 | $78.75 | $75.26 | $77.24 | $77.24 | 156,559 |
| 2022-11-11 | $76.90 | $77.75 | $74.51 | $76.64 | $76.64 | 197,421 |
| 2022-11-10 | $77.53 | $80.83 | $76.18 | $77.50 | $77.50 | 297,236 |
| 2022-11-09 | $77.84 | $79.38 | $73.40 | $74.19 | $74.19 | 177,615 |
| 2022-11-08 | $78.88 | $80.47 | $77.22 | $78.88 | $78.88 | 239,776 |
| 2022-11-07 | $73.88 | $79.04 | $73.00 | $78.05 | $78.05 | 164,259 |
| 2022-11-04 | $74.00 | $74.99 | $71.37 | $73.21 | $73.21 | 158,523 |
| 2022-11-03 | $72.61 | $75.59 | $72.61 | $73.13 | $73.13 | 74,975 |
| 2022-11-02 | $76.54 | $78.28 | $73.94 | $73.98 | $73.98 | 102,827 |
| 2022-11-01 | $77.66 | $79.45 | $76.43 | $76.91 | $76.91 | 101,200 |
| 2022-10-31 | $77.15 | $78.09 | $75.94 | $76.50 | $76.50 | 128,233 |
| 2022-10-28 | $76.00 | $78.17 | $74.71 | $77.78 | $77.78 | 153,084 |
| 2022-10-27 | $75.04 | $77.12 | $73.50 | $75.62 | $75.62 | 149,155 |
| 2022-10-26 | $73.01 | $75.72 | $72.75 | $74.47 | $74.47 | 329,119 |
| 2022-10-25 | $68.78 | $73.78 | $68.78 | $73.01 | $73.01 | 268,433 |
| 2022-10-24 | $69.88 | $69.88 | $66.21 | $68.34 | $68.34 | 97,187 |
| 2022-10-21 | $69.39 | $70.86 | $68.26 | $69.75 | $69.75 | 171,616 |
| 2022-10-20 | $68.89 | $70.59 | $67.66 | $68.82 | $68.82 | 109,826 |
| 2022-10-19 | $68.52 | $70.40 | $66.57 | $68.08 | $68.08 | 156,726 |
| 2022-10-18 | $69.50 | $70.25 | $67.85 | $69.37 | $69.37 | 79,764 |
| 2022-10-17 | $66.83 | $68.99 | $66.83 | $68.57 | $68.57 | 122,213 |
| 2022-10-14 | $69.39 | $70.18 | $65.83 | $66.01 | $66.01 | 96,578 |
| 2022-10-13 | $64.88 | $68.77 | $63.84 | $68.76 | $68.76 | 111,878 |
| 2022-10-12 | $63.80 | $66.55 | $62.78 | $66.31 | $66.31 | 107,685 |
| 2022-10-11 | $62.84 | $64.53 | $61.11 | $63.99 | $63.99 | 175,969 |
| 2022-10-10 | $65.93 | $66.00 | $63.07 | $63.14 | $63.14 | 172,768 |
| 2022-10-07 | $68.77 | $69.15 | $66.16 | $66.17 | $66.17 | 136,740 |
| 2022-10-06 | $69.58 | $71.14 | $68.79 | $69.96 | $69.96 | 137,509 |
| 2022-10-05 | $70.71 | $70.71 | $68.28 | $69.83 | $69.83 | 106,572 |
| 2022-10-04 | $70.92 | $71.90 | $70.68 | $71.23 | $71.23 | 235,658 |
| 2022-10-03 | $71.34 | $71.35 | $68.42 | $69.33 | $69.33 | 175,770 |
| 2022-09-30 | $70.35 | $72.32 | $69.42 | $69.70 | $69.70 | 341,095 |
| 2022-09-29 | $70.39 | $71.42 | $69.72 | $70.56 | $70.56 | 287,955 |
| 2022-09-28 | $70.05 | $72.56 | $69.74 | $70.90 | $70.90 | 255,431 |
| 2022-09-27 | $69.27 | $70.74 | $67.50 | $69.15 | $69.15 | 196,857 |
| 2022-09-26 | $67.40 | $71.05 | $67.40 | $67.71 | $67.71 | 212,980 |
| 2022-09-23 | $69.65 | $70.14 | $64.86 | $67.69 | $67.69 | 300,073 |
| 2022-09-22 | $69.47 | $70.86 | $67.50 | $70.64 | $70.64 | 163,142 |
| 2022-09-21 | $70.64 | $72.43 | $69.16 | $69.26 | $69.26 | 286,192 |
| 2022-09-20 | $68.77 | $70.60 | $63.02 | $70.26 | $70.26 | 97,159 |
| 2022-09-19 | $67.96 | $70.38 | $66.74 | $69.14 | $69.14 | 149,868 |
| 2022-09-16 | $69.80 | $69.80 | $67.50 | $68.52 | $68.52 | 171,777 |
| 2022-09-15 | $70.16 | $72.22 | $69.63 | $71.29 | $71.29 | 76,450 |
| 2022-09-14 | $69.03 | $70.88 | $67.82 | $70.58 | $70.58 | 158,980 |
| 2022-09-13 | $70.66 | $70.66 | $67.28 | $68.55 | $68.55 | 153,992 |
| 2022-09-12 | $71.82 | $72.41 | $70.06 | $71.53 | $71.53 | 91,498 |
| 2022-09-09 | $71.64 | $72.25 | $70.28 | $70.84 | $70.84 | 96,314 |
| 2022-09-08 | $66.95 | $72.36 | $66.95 | $71.25 | $71.25 | 161,172 |
| 2022-09-07 | $64.49 | $68.25 | $64.49 | $68.07 | $68.07 | 242,707 |
| 2022-09-06 | $70.42 | $70.92 | $64.37 | $64.85 | $64.85 | 257,226 |
| 2022-09-02 | $72.12 | $74.30 | $69.86 | $70.72 | $70.72 | 230,743 |
| 2022-09-01 | $69.87 | $71.10 | $67.48 | $70.85 | $70.85 | 172,701 |
| 2022-08-31 | $69.60 | $71.16 | $69.56 | $70.11 | $70.11 | 187,372 |
| 2022-08-30 | $70.70 | $70.70 | $68.60 | $69.35 | $69.35 | 222,291 |
| 2022-08-29 | $69.57 | $71.96 | $69.39 | $70.28 | $70.28 | 171,839 |
| 2022-08-26 | $73.70 | $73.70 | $68.85 | $70.32 | $70.32 | 151,632 |
| 2022-08-25 | $74.87 | $75.77 | $72.20 | $73.08 | $73.08 | 90,210 |
| 2022-08-24 | $76.54 | $78.34 | $74.82 | $76.81 | $76.81 | 110,666 |
| 2022-08-23 | $72.33 | $76.90 | $72.33 | $76.34 | $76.34 | 103,630 |
| 2022-08-22 | $74.50 | $76.39 | $71.84 | $72.28 | $72.28 | 128,413 |
| 2022-08-19 | $78.65 | $80.00 | $75.86 | $76.27 | $76.27 | 141,673 |
| 2022-08-18 | $74.09 | $74.91 | $71.05 | $74.41 | $74.41 | 124,577 |
| 2022-08-17 | $74.51 | $76.59 | $73.38 | $73.93 | $73.93 | 112,465 |
| 2022-08-16 | $77.50 | $78.72 | $74.54 | $76.00 | $76.00 | 116,253 |
| 2022-08-15 | $78.14 | $79.22 | $77.54 | $77.56 | $77.56 | 91,063 |
| 2022-08-12 | $74.26 | $79.98 | $73.89 | $79.30 | $79.30 | 281,730 |
| 2022-08-11 | $76.71 | $77.00 | $72.73 | $73.43 | $73.43 | 199,594 |
| 2022-08-10 | $79.64 | $79.81 | $76.05 | $76.53 | $76.53 | 249,772 |
| 2022-08-09 | $80.22 | $82.10 | $76.81 | $77.80 | $77.80 | 147,210 |
| 2022-08-08 | $82.06 | $85.11 | $80.85 | $82.40 | $82.40 | 239,803 |
| 2022-08-05 | $77.33 | $83.20 | $76.57 | $82.09 | $82.09 | 356,734 |
| 2022-08-04 | $74.00 | $78.55 | $73.46 | $78.54 | $78.54 | 241,321 |
| 2022-08-03 | $72.83 | $74.97 | $72.42 | $73.75 | $73.75 | 163,413 |
| 2022-08-02 | $69.21 | $72.69 | $69.21 | $72.01 | $72.01 | 118,063 |
| 2022-08-01 | $73.56 | $73.70 | $69.33 | $69.77 | $69.77 | 152,365 |
| 2022-07-29 | $73.11 | $73.11 | $71.00 | $72.58 | $72.58 | 72,594 |
| 2022-07-28 | $74.75 | $74.75 | $70.91 | $73.23 | $73.23 | 66,453 |
| 2022-07-27 | $73.15 | $74.35 | $71.10 | $74.26 | $74.26 | 104,644 |
| 2022-07-26 | $71.95 | $73.25 | $70.12 | $72.09 | $72.09 | 108,928 |
| 2022-07-25 | $70.00 | $71.91 | $68.85 | $71.84 | $71.84 | 90,300 |
| 2022-07-22 | $71.94 | $72.74 | $69.87 | $69.99 | $69.99 | 122,600 |
| 2022-07-21 | $73.31 | $75.33 | $70.82 | $71.25 | $71.25 | 118,376 |
| 2022-07-20 | $73.27 | $76.78 | $67.53 | $73.69 | $73.69 | 238,539 |
| 2022-07-19 | $71.39 | $74.30 | $70.98 | $72.81 | $72.81 | 113,942 |
| 2022-07-18 | $73.63 | $75.21 | $69.33 | $69.77 | $69.77 | 113,515 |
| 2022-07-15 | $73.43 | $73.97 | $70.80 | $72.42 | $72.42 | 103,635 |
| 2022-07-14 | $72.34 | $73.09 | $70.81 | $71.72 | $71.72 | 136,115 |
| 2022-07-13 | $69.00 | $74.99 | $68.27 | $73.19 | $73.19 | 144,513 |
| 2022-07-12 | $70.28 | $72.42 | $67.25 | $71.11 | $71.11 | 159,508 |
| 2022-07-11 | $72.47 | $72.96 | $69.04 | $70.49 | $70.49 | 100,987 |
| 2022-07-08 | $71.02 | $73.10 | $70.27 | $73.09 | $73.09 | 215,347 |
| 2022-07-07 | $75.55 | $75.60 | $72.07 | $72.31 | $72.31 | 305,141 |
| 2022-07-06 | $71.44 | $76.42 | $71.44 | $74.73 | $74.73 | 298,639 |
| 2022-07-05 | $65.90 | $71.36 | $65.90 | $71.35 | $71.35 | 286,685 |
| 2022-07-01 | $65.57 | $68.54 | $65.57 | $67.47 | $67.47 | 177,843 |
| 2022-06-30 | $63.43 | $66.28 | $62.29 | $65.66 | $65.66 | 176,124 |
| 2022-06-29 | $64.35 | $65.66 | $63.25 | $64.66 | $64.66 | 98,643 |
| 2022-06-28 | $68.45 | $69.14 | $63.52 | $64.85 | $64.85 | 166,155 |
| 2022-06-27 | $68.19 | $68.80 | $65.54 | $68.09 | $68.09 | 150,452 |
| 2022-06-24 | $68.76 | $68.96 | $65.14 | $68.52 | $68.52 | 195,232 |
| 2022-06-23 | $64.74 | $68.36 | $64.74 | $67.95 | $67.95 | 217,387 |
| 2022-06-22 | $60.04 | $66.10 | $59.30 | $65.22 | $65.22 | 447,802 |
| 2022-06-21 | $57.39 | $63.00 | $57.25 | $61.06 | $61.06 | 288,622 |
| 2022-06-17 | $51.68 | $56.93 | $51.68 | $55.50 | $55.50 | 543,148 |
| 2022-06-16 | $51.51 | $51.51 | $49.17 | $51.19 | $51.19 | 162,456 |
| 2022-06-15 | $50.94 | $54.03 | $50.31 | $53.34 | $53.34 | 148,238 |
| 2022-06-14 | $52.52 | $54.66 | $49.49 | $50.46 | $50.46 | 167,870 |
| 2022-06-13 | $53.09 | $55.37 | $50.33 | $51.02 | $51.02 | 241,816 |
| 2022-06-10 | $59.96 | $60.43 | $55.78 | $55.88 | $55.88 | 155,475 |
| 2022-06-09 | $64.11 | $64.40 | $61.49 | $61.77 | $61.77 | 87,790 |
| 2022-06-08 | $62.39 | $67.31 | $62.39 | $64.84 | $64.84 | 171,945 |
| 2022-06-07 | $61.30 | $63.45 | $60.23 | $63.03 | $63.03 | 187,902 |
| 2022-06-06 | $62.97 | $64.07 | $61.29 | $62.05 | $62.05 | 144,726 |
| 2022-06-03 | $59.69 | $62.05 | $56.75 | $61.95 | $61.95 | 117,495 |
| 2022-06-02 | $57.66 | $60.25 | $57.31 | $59.91 | $59.91 | 106,981 |
| 2022-06-01 | $59.72 | $60.79 | $56.45 | $58.14 | $58.14 | 213,026 |
| 2022-05-31 | $59.93 | $61.03 | $57.50 | $58.88 | $58.88 | 171,998 |
| 2022-05-27 | $56.75 | $60.98 | $55.09 | $60.26 | $60.26 | 186,953 |
| 2022-05-26 | $55.71 | $58.42 | $55.38 | $56.23 | $56.23 | 106,550 |
| 2022-05-25 | $53.52 | $55.77 | $53.52 | $55.32 | $55.32 | 97,563 |
| 2022-05-24 | $56.47 | $56.47 | $53.35 | $53.86 | $53.86 | 222,775 |
| 2022-05-23 | $60.17 | $60.52 | $57.23 | $57.75 | $57.75 | 91,030 |
| 2022-05-20 | $58.23 | $59.38 | $55.71 | $59.04 | $59.04 | 145,171 |
| 2022-05-19 | $54.90 | $57.29 | $54.46 | $56.93 | $56.93 | 122,652 |
| 2022-05-18 | $57.30 | $58.63 | $53.30 | $54.97 | $54.97 | 167,509 |
| 2022-05-17 | $58.79 | $59.84 | $57.62 | $59.24 | $59.24 | 139,767 |
| 2022-05-16 | $55.81 | $58.44 | $55.60 | $56.74 | $56.74 | 107,456 |
| 2022-05-13 | $52.39 | $56.59 | $52.38 | $56.38 | $56.38 | 186,890 |
| 2022-05-12 | $48.05 | $52.17 | $47.67 | $50.93 | $50.93 | 265,284 |
| 2022-05-11 | $52.52 | $54.21 | $48.24 | $48.93 | $48.93 | 272,170 |
| 2022-05-10 | $51.05 | $55.89 | $50.12 | $53.52 | $53.52 | 282,689 |
| 2022-05-09 | $54.79 | $56.26 | $48.50 | $49.28 | $49.28 | 308,504 |
| 2022-05-06 | $61.86 | $61.86 | $55.66 | $56.18 | $56.18 | 269,375 |
| 2022-05-05 | $65.21 | $66.56 | $61.71 | $62.66 | $62.66 | 198,275 |
| 2022-05-04 | $64.02 | $67.50 | $60.69 | $66.56 | $66.56 | 207,137 |
| 2022-05-03 | $63.67 | $65.59 | $62.32 | $63.49 | $63.49 | 85,473 |
| 2022-05-02 | $60.83 | $63.71 | $59.49 | $63.65 | $63.65 | 222,558 |
| 2022-04-29 | $62.85 | $64.30 | $60.01 | $60.61 | $60.61 | 150,577 |
| 2022-04-28 | $65.63 | $65.63 | $60.52 | $62.99 | $62.99 | 190,173 |
| 2022-04-27 | $65.17 | $66.76 | $64.00 | $64.21 | $64.21 | 133,897 |
| 2022-04-26 | $69.08 | $69.59 | $65.08 | $65.28 | $65.28 | 198,340 |
| 2022-04-25 | $69.02 | $70.33 | $67.72 | $69.81 | $69.81 | 94,881 |
| 2022-04-22 | $69.72 | $70.97 | $68.18 | $69.31 | $69.31 | 130,889 |
| 2022-04-21 | $73.15 | $74.08 | $69.61 | $69.80 | $69.80 | 158,254 |
| 2022-04-20 | $73.59 | $74.25 | $71.50 | $72.18 | $72.18 | 84,641 |
| 2022-04-19 | $69.39 | $73.41 | $69.10 | $72.81 | $72.81 | 110,953 |
| 2022-04-18 | $71.83 | $72.80 | $69.18 | $69.50 | $69.50 | 195,264 |
| 2022-04-14 | $73.37 | $73.37 | $71.29 | $72.49 | $72.49 | 139,752 |
| 2022-04-13 | $69.16 | $73.63 | $69.16 | $73.47 | $73.47 | 190,738 |
| 2022-04-12 | $69.15 | $70.87 | $67.85 | $68.49 | $68.49 | 119,873 |
| 2022-04-11 | $67.25 | $68.49 | $66.21 | $67.78 | $67.78 | 129,669 |
| 2022-04-08 | $68.73 | $70.58 | $67.27 | $68.00 | $68.00 | 91,094 |
| 2022-04-07 | $70.80 | $71.85 | $67.71 | $68.61 | $68.61 | 87,803 |
| 2022-04-06 | $69.99 | $71.30 | $68.41 | $70.70 | $70.70 | 156,902 |
| 2022-04-05 | $72.97 | $74.53 | $70.76 | $71.03 | $71.03 | 161,429 |
| 2022-04-04 | $71.41 | $73.66 | $71.27 | $73.07 | $73.07 | 219,156 |
| 2022-04-01 | $67.34 | $71.13 | $66.51 | $70.85 | $70.85 | 757,693 |
| 2022-03-31 | $67.45 | $67.96 | $66.45 | $66.54 | $66.54 | 130,931 |
| 2022-03-30 | $68.30 | $69.97 | $66.88 | $66.90 | $66.90 | 287,547 |
| 2022-03-29 | $67.05 | $70.19 | $67.05 | $68.71 | $68.71 | 318,922 |
| 2022-03-28 | $63.94 | $66.32 | $63.83 | $65.87 | $65.87 | 291,021 |
| 2022-03-25 | $65.68 | $66.41 | $63.52 | $64.35 | $64.35 | 195,564 |
| 2022-03-24 | $64.49 | $66.19 | $62.55 | $65.77 | $65.77 | 109,185 |
| 2022-03-23 | $66.80 | $66.80 | $63.15 | $63.45 | $63.45 | 175,498 |
| 2022-03-22 | $67.80 | $68.60 | $64.55 | $67.58 | $67.58 | 236,093 |
| 2022-03-21 | $70.00 | $71.36 | $66.75 | $66.99 | $66.99 | 156,316 |
| 2022-03-18 | $71.19 | $73.35 | $70.08 | $70.89 | $70.89 | 989,996 |
| 2022-03-17 | $68.25 | $71.80 | $67.63 | $71.04 | $71.04 | 290,473 |
| 2022-03-16 | $63.62 | $69.50 | $62.50 | $69.28 | $69.28 | 240,275 |
| 2022-03-15 | $60.40 | $62.61 | $59.83 | $62.03 | $62.03 | 246,690 |
| 2022-03-14 | $65.43 | $66.15 | $59.78 | $60.68 | $60.68 | 448,278 |
| 2022-03-11 | $66.44 | $67.08 | $63.85 | $64.83 | $64.83 | 337,401 |
| 2022-03-10 | $61.07 | $66.43 | $60.16 | $66.03 | $66.03 | 187,785 |
| 2022-03-09 | $58.18 | $62.79 | $58.18 | $62.22 | $62.22 | 142,884 |
| 2022-03-08 | $56.24 | $59.33 | $53.97 | $56.93 | $56.93 | 180,348 |
| 2022-03-07 | $57.27 | $58.59 | $55.41 | $55.87 | $55.87 | 165,688 |
| 2022-03-04 | $58.33 | $59.55 | $56.67 | $57.35 | $57.35 | 268,454 |
| 2022-03-03 | $66.00 | $66.00 | $58.20 | $59.32 | $59.32 | 232,289 |
| 2022-03-02 | $64.32 | $65.95 | $63.12 | $65.37 | $65.37 | 186,802 |
| 2022-03-01 | $62.84 | $64.88 | $59.04 | $64.15 | $64.15 | 187,346 |
| 2022-02-28 | $60.96 | $64.54 | $60.54 | $63.55 | $63.55 | 134,373 |
| 2022-02-25 | $60.71 | $62.78 | $59.11 | $62.50 | $62.50 | 131,808 |
| 2022-02-24 | $55.76 | $60.86 | $55.40 | $60.78 | $60.78 | 171,899 |
| 2022-02-23 | $61.97 | $61.97 | $56.52 | $57.74 | $57.74 | 214,305 |
| 2022-02-22 | $59.91 | $63.81 | $59.91 | $61.09 | $61.09 | 218,345 |
| 2022-02-18 | $65.12 | $65.12 | $60.35 | $60.86 | $60.86 | 304,251 |
| 2022-02-17 | $68.27 | $68.49 | $65.32 | $65.33 | $65.33 | 191,919 |
| 2022-02-16 | $66.72 | $69.47 | $66.00 | $68.78 | $68.78 | 136,851 |
| 2022-02-15 | $65.07 | $67.59 | $64.68 | $67.34 | $67.34 | 129,911 |
| 2022-02-14 | $65.33 | $66.80 | $63.56 | $63.91 | $63.91 | 239,032 |
| 2022-02-11 | $65.16 | $66.73 | $63.68 | $65.04 | $65.04 | 181,416 |
| 2022-02-10 | $64.21 | $68.97 | $62.52 | $65.16 | $65.16 | 255,810 |
| 2022-02-09 | $62.46 | $66.26 | $62.46 | $66.20 | $66.20 | 188,440 |
| 2022-02-08 | $59.18 | $61.92 | $58.80 | $61.63 | $61.63 | 132,648 |
| 2022-02-07 | $56.67 | $59.92 | $56.67 | $59.21 | $59.21 | 176,754 |
| 2022-02-04 | $55.51 | $57.40 | $54.55 | $56.89 | $56.89 | 106,260 |
| 2022-02-03 | $54.89 | $56.80 | $52.81 | $55.40 | $55.40 | 159,695 |
| 2022-02-02 | $59.08 | $59.57 | $55.46 | $56.00 | $56.00 | 139,333 |
| 2022-02-01 | $59.12 | $60.87 | $56.82 | $59.04 | $59.04 | 163,286 |
| 2022-01-31 | $53.46 | $59.05 | $53.46 | $59.00 | $59.00 | 172,026 |
| 2022-01-28 | $52.50 | $53.94 | $50.03 | $53.76 | $53.76 | 204,643 |
| 2022-01-27 | $55.38 | $56.35 | $51.75 | $51.99 | $51.99 | 263,571 |
| 2022-01-26 | $57.69 | $58.39 | $53.99 | $54.75 | $54.75 | 197,190 |
| 2022-01-25 | $55.90 | $57.83 | $54.50 | $56.40 | $56.40 | 180,790 |
| 2022-01-24 | $54.10 | $57.50 | $51.60 | $57.06 | $57.06 | 321,784 |
| 2022-01-21 | $55.28 | $58.80 | $54.21 | $55.29 | $55.29 | 265,995 |
| 2022-01-20 | $59.21 | $60.23 | $56.10 | $56.11 | $56.11 | 301,771 |
| 2022-01-19 | $59.40 | $61.77 | $58.13 | $58.38 | $58.38 | 200,593 |
| 2022-01-18 | $62.09 | $62.22 | $58.71 | $59.40 | $59.40 | 315,327 |
| 2022-01-14 | $59.03 | $62.41 | $59.03 | $62.28 | $62.28 | 139,102 |
| 2022-01-13 | $62.08 | $62.34 | $60.25 | $60.37 | $60.37 | 149,726 |
| 2022-01-12 | $63.16 | $63.85 | $61.32 | $61.85 | $61.85 | 182,658 |
| 2022-01-11 | $63.46 | $65.34 | $62.48 | $62.85 | $62.85 | 223,255 |
| 2022-01-10 | $62.87 | $64.33 | $61.50 | $64.01 | $64.01 | 208,745 |
| 2022-01-07 | $65.60 | $68.41 | $64.16 | $64.21 | $64.21 | 193,178 |
| 2022-01-06 | $66.37 | $67.98 | $64.11 | $65.92 | $65.92 | 216,131 |
| 2022-01-05 | $69.73 | $69.95 | $65.41 | $65.69 | $65.69 | 220,290 |
| 2022-01-04 | $72.22 | $73.94 | $68.98 | $69.96 | $69.96 | 160,179 |
| 2022-01-03 | $70.10 | $72.46 | $68.54 | $72.11 | $72.11 | 169,989 |
| 2021-12-31 | $70.82 | $72.16 | $69.23 | $69.95 | $69.95 | 121,545 |
| 2021-12-30 | $70.33 | $72.17 | $69.44 | $70.50 | $70.50 | 159,647 |
| 2021-12-29 | $69.50 | $71.30 | $68.03 | $70.74 | $70.74 | 91,691 |
| 2021-12-28 | $70.42 | $72.74 | $69.68 | $69.78 | $69.78 | 191,333 |
| 2021-12-27 | $71.95 | $72.02 | $69.30 | $70.06 | $70.06 | 172,138 |
| 2021-12-23 | $71.97 | $73.98 | $71.17 | $72.33 | $72.33 | 209,802 |
| 2021-12-22 | $71.56 | $73.23 | $69.81 | $71.48 | $71.48 | 296,431 |
| 2021-12-21 | $69.72 | $72.81 | $69.72 | $71.46 | $71.46 | 308,857 |
| 2021-12-20 | $70.47 | $73.21 | $68.04 | $70.00 | $70.00 | 292,613 |
| 2021-12-17 | $69.46 | $73.09 | $68.55 | $71.98 | $71.98 | 666,327 |
| 2021-12-16 | $73.65 | $73.99 | $69.05 | $69.77 | $69.77 | 337,689 |
| 2021-12-15 | $70.20 | $72.62 | $67.45 | $72.45 | $72.45 | 537,252 |
| 2021-12-14 | $70.07 | $71.96 | $68.24 | $70.32 | $70.32 | 215,261 |
| 2021-12-13 | $71.28 | $73.81 | $68.87 | $71.45 | $71.45 | 214,603 |
| 2021-12-10 | $72.30 | $73.43 | $70.19 | $71.55 | $71.55 | 206,878 |
| 2021-12-09 | $75.41 | $76.00 | $70.79 | $72.05 | $72.05 | 323,331 |
| 2021-12-08 | $71.24 | $77.48 | $70.30 | $76.20 | $76.20 | 730,568 |
| 2021-12-07 | $69.48 | $71.64 | $67.74 | $71.03 | $71.03 | 454,175 |
| 2021-12-06 | $68.25 | $68.77 | $65.62 | $67.53 | $67.53 | 498,204 |
| 2021-12-03 | $70.68 | $71.98 | $67.35 | $68.11 | $68.11 | 445,903 |
| 2021-12-02 | $69.06 | $73.00 | $67.43 | $70.80 | $70.80 | 742,941 |
| 2021-12-01 | $75.73 | $75.88 | $67.50 | $69.68 | $69.68 | 2,637,416 |
| 2021-11-30 | $87.25 | $92.78 | $77.50 | $80.55 | $80.55 | 1,757,436 |
| 2021-11-29 | $91.20 | $102.99 | $83.76 | $88.24 | $88.24 | 8,392,050 |
| 2021-11-26 | $41.37 | $41.57 | $38.86 | $39.81 | $39.81 | 251,221 |
| 2021-11-24 | $42.17 | $43.50 | $40.18 | $42.44 | $42.44 | 244,326 |
| 2021-11-23 | $42.44 | $44.29 | $39.85 | $42.80 | $42.80 | 333,296 |
| 2021-11-22 | $52.69 | $53.53 | $41.29 | $42.13 | $42.13 | 568,554 |
| 2021-11-19 | $50.06 | $52.57 | $49.63 | $52.37 | $52.37 | 247,651 |
| 2021-11-18 | $48.82 | $50.95 | $48.67 | $50.11 | $50.11 | 183,669 |
| 2021-11-17 | $48.17 | $49.70 | $47.83 | $49.09 | $49.09 | 186,635 |
| 2021-11-16 | $47.45 | $49.25 | $46.51 | $48.62 | $48.62 | 159,336 |
| 2021-11-15 | $47.67 | $48.45 | $46.28 | $47.45 | $47.45 | 165,831 |
| 2021-11-12 | $49.30 | $50.70 | $47.01 | $47.50 | $47.50 | 146,101 |
| 2021-11-11 | $46.90 | $49.55 | $45.77 | $49.38 | $49.38 | 244,029 |
| 2021-11-10 | $47.50 | $51.74 | $46.31 | $46.86 | $46.86 | 215,597 |
| 2021-11-09 | $48.57 | $50.63 | $45.71 | $47.50 | $47.50 | 312,269 |
| 2021-11-08 | $52.72 | $55.96 | $48.81 | $49.09 | $49.09 | 258,594 |
| 2021-11-05 | $52.47 | $52.74 | $50.98 | $51.31 | $51.31 | 175,702 |
| 2021-11-04 | $52.88 | $54.21 | $51.31 | $51.45 | $51.45 | 158,359 |
| 2021-11-03 | $52.34 | $52.93 | $51.37 | $52.76 | $52.76 | 400,569 |
| 2021-11-02 | $51.05 | $53.17 | $50.60 | $52.42 | $52.42 | 230,484 |
| 2021-11-01 | $50.39 | $52.87 | $50.39 | $51.05 | $51.05 | 156,247 |
| 2021-10-29 | $53.40 | $53.46 | $49.70 | $50.09 | $50.09 | 104,691 |
| 2021-10-28 | $53.35 | $54.67 | $52.50 | $53.77 | $53.77 | 190,241 |
| 2021-10-27 | $54.08 | $54.78 | $52.87 | $53.13 | $53.13 | 88,273 |
| 2021-10-26 | $54.67 | $54.95 | $53.61 | $54.44 | $54.44 | 118,487 |
| 2021-10-25 | $54.03 | $54.67 | $52.22 | $53.95 | $53.95 | 112,891 |
| 2021-10-22 | $51.48 | $56.27 | $51.01 | $54.31 | $54.31 | 325,497 |
| 2021-10-21 | $48.68 | $52.50 | $48.68 | $51.97 | $51.97 | 119,216 |
| 2021-10-20 | $50.32 | $51.00 | $48.66 | $48.92 | $48.92 | 102,170 |
| 2021-10-19 | $49.92 | $51.21 | $49.63 | $50.34 | $50.34 | 76,994 |
| 2021-10-18 | $48.46 | $50.93 | $47.55 | $50.08 | $50.08 | 146,545 |
| 2021-10-15 | $48.84 | $50.13 | $47.40 | $48.72 | $48.72 | 157,876 |
| 2021-10-14 | $47.97 | $48.59 | $45.75 | $47.67 | $47.67 | 198,193 |
| 2021-10-13 | $50.07 | $51.68 | $46.47 | $47.08 | $47.08 | 138,196 |
| 2021-10-12 | $50.58 | $52.00 | $48.91 | $49.68 | $49.68 | 95,252 |
| 2021-10-11 | $51.64 | $52.64 | $50.62 | $50.69 | $50.69 | 94,034 |
| 2021-10-08 | $51.80 | $52.80 | $50.60 | $51.60 | $51.60 | 116,671 |
| 2021-10-07 | $53.36 | $54.06 | $51.20 | $51.98 | $51.98 | 138,212 |
| 2021-10-06 | $53.05 | $53.97 | $52.01 | $53.12 | $53.12 | 196,039 |
| 2021-10-05 | $54.55 | $55.91 | $53.07 | $53.57 | $53.57 | 83,618 |
| 2021-10-04 | $53.39 | $55.69 | $52.03 | $54.03 | $54.03 | 118,699 |
| 2021-10-01 | $52.55 | $56.52 | $51.56 | $53.89 | $53.89 | 217,741 |
| 2021-09-30 | $54.10 | $54.82 | $52.03 | $52.21 | $52.21 | 119,370 |
| 2021-09-29 | $55.74 | $55.88 | $53.07 | $53.76 | $53.76 | 66,046 |
| 2021-09-28 | $57.27 | $57.27 | $55.01 | $55.15 | $55.15 | 123,939 |
| 2021-09-27 | $56.58 | $58.32 | $56.00 | $57.58 | $57.58 | 88,985 |
| 2021-09-24 | $56.91 | $57.14 | $55.28 | $56.29 | $56.29 | 88,424 |
| 2021-09-23 | $55.63 | $57.98 | $55.62 | $57.76 | $57.76 | 81,161 |
| 2021-09-22 | $56.72 | $56.84 | $55.28 | $55.48 | $55.48 | 71,697 |
| 2021-09-21 | $55.94 | $57.98 | $53.85 | $56.22 | $56.22 | 95,688 |
| 2021-09-20 | $57.95 | $58.35 | $54.61 | $55.25 | $55.25 | 107,552 |
| 2021-09-17 | $56.74 | $59.74 | $55.69 | $59.19 | $59.19 | 197,896 |
| 2021-09-16 | $56.00 | $56.85 | $55.50 | $56.49 | $56.49 | 73,715 |
| 2021-09-15 | $55.94 | $58.10 | $55.85 | $56.06 | $56.06 | 80,983 |
| 2021-09-14 | $58.37 | $58.37 | $56.20 | $56.28 | $56.28 | 63,410 |
| 2021-09-13 | $58.46 | $59.23 | $56.97 | $58.00 | $58.00 | 55,504 |
| 2021-09-10 | $59.02 | $59.02 | $56.62 | $58.00 | $58.00 | 58,821 |
| 2021-09-09 | $57.60 | $60.13 | $57.60 | $58.71 | $58.71 | 61,893 |
| 2021-09-08 | $59.23 | $60.68 | $57.34 | $57.99 | $57.99 | 121,687 |
| 2021-09-07 | $58.56 | $60.01 | $57.59 | $59.26 | $59.26 | 82,039 |
| 2021-09-03 | $62.28 | $62.28 | $57.70 | $58.57 | $58.57 | 90,094 |
| 2021-09-02 | $61.49 | $62.43 | $60.67 | $62.22 | $62.22 | 74,584 |
| 2021-09-01 | $58.13 | $61.65 | $57.76 | $61.46 | $61.46 | 114,983 |
| 2021-08-31 | $57.54 | $58.65 | $56.55 | $57.94 | $57.94 | 139,727 |
| 2021-08-30 | $58.47 | $59.14 | $57.21 | $57.36 | $57.36 | 109,335 |
| 2021-08-27 | $56.85 | $59.34 | $56.13 | $58.00 | $58.00 | 171,601 |
| 2021-08-26 | $56.97 | $57.68 | $56.18 | $56.72 | $56.72 | 135,802 |
| 2021-08-25 | $56.25 | $57.80 | $54.93 | $57.02 | $57.02 | 98,372 |
| 2021-08-24 | $56.04 | $56.38 | $54.24 | $56.15 | $56.15 | 70,846 |
| 2021-08-23 | $54.10 | $57.66 | $53.09 | $56.31 | $56.31 | 114,881 |
| 2021-08-20 | $51.69 | $53.99 | $51.08 | $53.30 | $53.30 | 98,688 |
| 2021-08-19 | $53.71 | $55.48 | $51.04 | $52.01 | $52.01 | 132,937 |
| 2021-08-18 | $56.57 | $57.00 | $54.49 | $54.57 | $54.57 | 99,660 |
| 2021-08-17 | $53.20 | $56.59 | $51.55 | $56.43 | $56.43 | 75,917 |
| 2021-08-16 | $55.81 | $55.90 | $53.89 | $53.98 | $53.98 | 84,485 |
| 2021-08-13 | $56.11 | $57.76 | $55.00 | $56.18 | $56.18 | 129,270 |
| 2021-08-12 | $57.15 | $58.21 | $55.61 | $56.26 | $56.26 | 118,209 |
| 2021-08-11 | $59.01 | $60.14 | $56.03 | $57.19 | $57.19 | 98,504 |
| 2021-08-10 | $60.94 | $61.10 | $58.83 | $58.94 | $58.94 | 212,812 |
| 2021-08-09 | $60.48 | $61.11 | $58.78 | $60.47 | $60.47 | 103,418 |
| 2021-08-06 | $59.65 | $60.49 | $58.09 | $59.90 | $59.90 | 76,322 |
| 2021-08-05 | $57.00 | $61.06 | $56.12 | $59.49 | $59.49 | 136,195 |
| 2021-08-04 | $57.80 | $59.03 | $55.87 | $56.66 | $56.66 | 48,163 |
| 2021-08-03 | $57.77 | $59.14 | $55.72 | $58.20 | $58.20 | 153,247 |
| 2021-08-02 | $58.89 | $60.73 | $57.07 | $57.89 | $57.89 | 98,095 |
| 2021-07-30 | $59.43 | $61.03 | $57.98 | $58.44 | $58.44 | 75,889 |
| 2021-07-29 | $58.82 | $62.27 | $57.83 | $59.85 | $59.85 | 129,320 |
| 2021-07-28 | $57.22 | $58.90 | $57.10 | $58.33 | $58.33 | 212,273 |
| 2021-07-27 | $57.02 | $58.15 | $54.81 | $57.00 | $57.00 | 133,352 |
| 2021-07-26 | $60.93 | $61.11 | $57.30 | $57.38 | $57.38 | 127,023 |
| 2021-07-23 | $62.53 | $62.53 | $60.12 | $60.60 | $60.60 | 93,077 |
| 2021-07-22 | $63.14 | $64.00 | $61.04 | $62.27 | $62.27 | 90,840 |
| 2021-07-21 | $63.47 | $64.15 | $62.40 | $63.28 | $63.28 | 258,325 |
| 2021-07-20 | $63.44 | $66.38 | $61.69 | $62.89 | $62.89 | 279,270 |
| 2021-07-19 | $62.56 | $64.15 | $60.66 | $61.09 | $61.09 | 171,802 |
| 2021-07-16 | $63.00 | $65.07 | $62.49 | $63.57 | $63.57 | 104,305 |
| 2021-07-15 | $62.09 | $64.06 | $61.39 | $62.46 | $62.46 | 60,220 |
| 2021-07-14 | $65.42 | $65.42 | $61.72 | $62.32 | $62.32 | 96,474 |
| 2021-07-13 | $68.16 | $69.22 | $64.69 | $65.03 | $65.03 | 72,916 |
| 2021-07-12 | $69.00 | $69.89 | $67.18 | $68.33 | $68.33 | 58,985 |
| 2021-07-09 | $68.65 | $69.28 | $66.71 | $68.88 | $68.88 | 88,796 |
| 2021-07-08 | $64.89 | $68.38 | $64.89 | $68.01 | $68.01 | 86,385 |
| 2021-07-07 | $67.68 | $68.30 | $65.55 | $66.56 | $66.56 | 92,832 |
| 2021-07-06 | $70.10 | $70.10 | $67.41 | $67.67 | $67.67 | 74,957 |
| 2021-07-02 | $72.00 | $72.55 | $69.78 | $70.00 | $70.00 | 142,431 |
| 2021-07-01 | $68.52 | $72.35 | $68.21 | $71.77 | $71.77 | 129,512 |
| 2021-06-30 | $68.70 | $68.88 | $67.64 | $68.00 | $68.00 | 77,378 |
| 2021-06-29 | $69.35 | $70.54 | $67.93 | $69.02 | $69.02 | 187,444 |
| 2021-06-28 | $68.13 | $70.47 | $67.97 | $69.39 | $69.39 | 220,543 |
| 2021-06-25 | $67.63 | $68.38 | $65.48 | $67.67 | $67.67 | 759,448 |
| 2021-06-24 | $66.15 | $69.13 | $66.15 | $67.30 | $67.30 | 217,988 |
| 2021-06-23 | $65.68 | $66.62 | $65.10 | $66.13 | $66.13 | 135,066 |
| 2021-06-22 | $65.61 | $66.60 | $64.21 | $65.50 | $65.50 | 111,485 |
| 2021-06-21 | $65.42 | $66.64 | $64.30 | $65.89 | $65.89 | 115,406 |
| 2021-06-18 | $62.05 | $65.70 | $62.05 | $65.30 | $65.30 | 295,537 |
| 2021-06-17 | $62.73 | $64.36 | $62.01 | $63.49 | $63.49 | 93,700 |
| 2021-06-16 | $63.00 | $64.08 | $60.73 | $62.85 | $62.85 | 79,823 |
| 2021-06-15 | $65.00 | $65.54 | $62.07 | $63.40 | $63.40 | 59,508 |
| 2021-06-14 | $65.07 | $65.83 | $63.51 | $64.75 | $64.75 | 105,973 |
| 2021-06-11 | $65.50 | $65.87 | $63.18 | $65.05 | $65.05 | 63,909 |
| 2021-06-10 | $66.02 | $66.29 | $64.14 | $65.47 | $65.47 | 113,679 |
| 2021-06-09 | $66.21 | $66.88 | $65.08 | $65.40 | $65.40 | 46,265 |
| 2021-06-08 | $67.01 | $67.65 | $63.68 | $65.23 | $65.23 | 87,177 |
| 2021-06-07 | $62.80 | $67.20 | $62.50 | $66.26 | $66.26 | 119,184 |
| 2021-06-04 | $62.39 | $63.88 | $60.63 | $62.21 | $62.21 | 55,661 |
| 2021-06-03 | $63.29 | $66.04 | $61.73 | $62.14 | $62.14 | 51,806 |
| 2021-06-02 | $64.73 | $65.33 | $63.12 | $63.62 | $63.62 | 80,100 |
| 2021-06-01 | $66.08 | $66.08 | $64.28 | $64.75 | $64.75 | 87,305 |
| 2021-05-28 | $66.21 | $66.75 | $64.96 | $65.24 | $65.24 | 55,531 |
| 2021-05-27 | $67.13 | $67.13 | $64.63 | $65.70 | $65.70 | 94,638 |
| 2021-05-26 | $65.82 | $66.70 | $65.82 | $66.46 | $66.46 | 180,521 |
| 2021-05-25 | $66.30 | $67.71 | $65.23 | $65.52 | $65.52 | 64,624 |
| 2021-05-24 | $66.42 | $67.13 | $64.92 | $65.71 | $65.71 | 81,263 |
| 2021-05-21 | $68.52 | $69.02 | $65.14 | $65.60 | $65.60 | 58,144 |
| 2021-05-20 | $64.80 | $67.66 | $64.58 | $67.66 | $67.66 | 91,179 |
| 2021-05-19 | $64.88 | $68.02 | $63.62 | $64.80 | $64.80 | 61,324 |
| 2021-05-18 | $67.29 | $69.50 | $65.52 | $66.45 | $66.45 | 61,846 |
| 2021-05-17 | $66.59 | $67.71 | $65.16 | $66.89 | $66.89 | 45,320 |
| 2021-05-14 | $64.00 | $68.32 | $60.91 | $67.93 | $67.93 | 148,971 |
| 2021-05-13 | $63.18 | $64.44 | $59.29 | $62.54 | $62.54 | 110,853 |
| 2021-05-12 | $65.12 | $66.10 | $62.29 | $62.71 | $62.71 | 92,555 |
| 2021-05-11 | $63.18 | $67.17 | $61.38 | $65.67 | $65.67 | 193,003 |
| 2021-05-10 | $69.85 | $71.79 | $63.69 | $65.89 | $65.89 | 108,142 |
| 2021-05-07 | $70.91 | $72.63 | $68.61 | $70.78 | $70.78 | 81,987 |
| 2021-05-06 | $72.39 | $72.61 | $68.69 | $70.41 | $70.41 | 161,715 |
| 2021-05-05 | $74.00 | $75.72 | $71.48 | $71.86 | $71.86 | 73,847 |
| 2021-05-04 | $75.82 | $77.19 | $73.19 | $73.48 | $73.48 | 117,680 |
| 2021-05-03 | $81.01 | $82.79 | $76.67 | $77.00 | $77.00 | 84,257 |
| 2021-04-30 | $79.09 | $81.77 | $76.74 | $79.44 | $79.44 | 97,706 |
| 2021-04-29 | $82.87 | $82.87 | $78.96 | $80.12 | $80.12 | 79,936 |
| 2021-04-28 | $80.77 | $82.35 | $77.72 | $81.82 | $81.82 | 67,152 |
| 2021-04-27 | $82.95 | $83.00 | $80.75 | $81.61 | $81.61 | 47,781 |
| 2021-04-26 | $78.59 | $81.91 | $76.23 | $81.80 | $81.80 | 59,506 |
| 2021-04-23 | $79.36 | $80.00 | $76.99 | $78.57 | $78.57 | 47,301 |
| 2021-04-22 | $78.01 | $81.51 | $75.95 | $78.69 | $78.69 | 89,609 |
| 2021-04-21 | $77.20 | $78.58 | $75.71 | $78.00 | $78.00 | 71,337 |
| 2021-04-20 | $74.19 | $77.82 | $72.96 | $77.24 | $77.24 | 84,376 |
| 2021-04-19 | $76.47 | $76.73 | $72.68 | $74.72 | $74.72 | 96,810 |
| 2021-04-16 | $77.77 | $78.49 | $75.76 | $77.33 | $77.33 | 142,237 |
| 2021-04-15 | $75.45 | $79.12 | $74.78 | $76.60 | $76.60 | 78,602 |
| 2021-04-14 | $71.85 | $76.52 | $71.55 | $74.77 | $74.77 | 74,278 |
| 2021-04-13 | $71.04 | $72.61 | $67.82 | $71.72 | $71.72 | 77,483 |
| 2021-04-12 | $70.00 | $71.59 | $67.81 | $71.03 | $71.03 | 108,879 |
| 2021-04-09 | $73.55 | $75.41 | $68.97 | $69.29 | $69.29 | 96,940 |
| 2021-04-08 | $74.68 | $75.58 | $72.37 | $73.97 | $73.97 | 78,819 |
| 2021-04-07 | $73.75 | $75.17 | $72.92 | $73.76 | $73.76 | 88,261 |
| 2021-04-06 | $78.16 | $80.51 | $73.29 | $74.18 | $74.18 | 126,082 |
| 2021-04-05 | $78.30 | $80.07 | $77.32 | $78.75 | $78.75 | 83,631 |
| 2021-04-01 | $77.80 | $80.59 | $76.61 | $76.72 | $76.72 | 113,941 |
| 2021-03-31 | $73.10 | $78.21 | $73.10 | $77.04 | $77.04 | 98,784 |
| 2021-03-30 | $69.16 | $74.02 | $67.45 | $72.93 | $72.93 | 81,319 |
| 2021-03-29 | $68.16 | $70.53 | $66.93 | $69.19 | $69.19 | 68,255 |
| 2021-03-26 | $71.77 | $71.77 | $66.77 | $68.94 | $68.94 | 107,227 |
| 2021-03-25 | $67.89 | $73.07 | $67.61 | $71.19 | $71.19 | 188,231 |
| 2021-03-24 | $73.82 | $77.30 | $68.63 | $69.19 | $69.19 | 116,819 |
| 2021-03-23 | $76.19 | $76.19 | $71.17 | $72.85 | $72.85 | 96,537 |
| 2021-03-22 | $76.79 | $79.84 | $75.76 | $77.29 | $77.29 | 73,544 |
| 2021-03-19 | $76.68 | $78.75 | $75.54 | $76.56 | $76.56 | 488,875 |
| 2021-03-18 | $80.57 | $81.43 | $76.16 | $76.50 | $76.50 | 105,689 |
| 2021-03-17 | $80.66 | $83.01 | $79.38 | $81.97 | $81.97 | 95,423 |
| 2021-03-16 | $81.85 | $84.53 | $80.31 | $82.00 | $82.00 | 90,716 |
| 2021-03-15 | $82.76 | $85.05 | $80.56 | $81.53 | $81.53 | 72,559 |
| 2021-03-12 | $84.04 | $85.21 | $82.21 | $82.81 | $82.81 | 99,971 |
| 2021-03-11 | $80.00 | $84.85 | $79.18 | $84.62 | $84.62 | 158,019 |
| 2021-03-10 | $75.54 | $79.87 | $75.50 | $79.33 | $79.33 | 209,356 |
| 2021-03-09 | $71.63 | $78.06 | $71.63 | $74.78 | $74.78 | 188,948 |
| 2021-03-08 | $72.98 | $75.08 | $68.87 | $70.10 | $70.10 | 112,882 |
| 2021-03-05 | $72.16 | $73.22 | $67.99 | $72.74 | $72.74 | 219,142 |
| 2021-03-04 | $82.80 | $85.00 | $70.91 | $71.65 | $71.65 | 269,232 |
| 2021-03-03 | $83.71 | $85.68 | $81.25 | $83.23 | $83.23 | 124,853 |
| 2021-03-02 | $85.46 | $86.79 | $81.36 | $84.27 | $84.27 | 137,756 |
| 2021-03-01 | $80.52 | $87.29 | $80.52 | $85.46 | $85.46 | 222,718 |
| 2021-02-26 | $78.58 | $80.60 | $76.50 | $78.89 | $78.89 | 125,070 |
| 2021-02-25 | $80.04 | $81.56 | $77.77 | $78.88 | $78.88 | 184,861 |
| 2021-02-24 | $75.94 | $81.80 | $75.94 | $81.11 | $81.11 | 181,045 |
| 2021-02-23 | $75.15 | $78.53 | $72.81 | $76.56 | $76.56 | 240,838 |
| 2021-02-22 | $75.82 | $78.20 | $74.82 | $76.93 | $76.93 | 101,618 |
| 2021-02-19 | $74.58 | $79.00 | $74.58 | $76.98 | $76.98 | 132,542 |
| 2021-02-18 | $74.36 | $75.60 | $73.42 | $74.58 | $74.58 | 170,555 |
| 2021-02-17 | $71.77 | $76.84 | $71.32 | $75.29 | $75.29 | 233,907 |
| 2021-02-16 | $70.65 | $75.86 | $69.60 | $72.79 | $72.79 | 242,376 |
| 2021-02-12 | $68.51 | $71.94 | $67.57 | $70.09 | $70.09 | 340,673 |
| 2021-02-11 | $69.99 | $70.79 | $67.64 | $68.69 | $68.69 | 70,409 |
| 2021-02-10 | $73.91 | $74.69 | $69.42 | $70.11 | $70.11 | 147,819 |
| 2021-02-09 | $70.89 | $74.52 | $69.80 | $72.72 | $72.72 | 136,249 |
| 2021-02-08 | $69.82 | $71.05 | $69.46 | $70.00 | $70.00 | 340,776 |
| 2021-02-05 | $68.27 | $70.25 | $66.97 | $68.96 | $68.96 | 139,388 |
| 2021-02-04 | $68.00 | $70.18 | $66.60 | $68.03 | $68.03 | 179,212 |
| 2021-02-03 | $65.01 | $68.85 | $62.00 | $68.32 | $68.32 | 756,888 |
| 2021-02-02 | $69.79 | $72.05 | $69.03 | $70.93 | $70.93 | 102,064 |
| 2021-02-01 | $70.70 | $70.70 | $66.60 | $68.93 | $68.93 | 282,825 |
| 2021-01-29 | $70.48 | $72.88 | $69.13 | $69.70 | $69.70 | 119,447 |
| 2021-01-28 | $67.84 | $75.00 | $67.40 | $70.67 | $70.67 | 96,698 |
| 2021-01-27 | $69.77 | $70.79 | $66.40 | $67.44 | $67.44 | 154,785 |
| 2021-01-26 | $73.49 | $74.48 | $70.61 | $71.17 | $71.17 | 80,408 |
| 2021-01-25 | $71.55 | $73.30 | $69.73 | $73.00 | $73.00 | 82,711 |
| 2021-01-22 | $68.64 | $71.60 | $68.64 | $71.18 | $71.18 | 106,599 |
| 2021-01-21 | $69.92 | $70.38 | $66.48 | $69.62 | $69.62 | 69,524 |
| 2021-01-20 | $68.95 | $70.19 | $68.34 | $69.57 | $69.57 | 83,727 |
| 2021-01-19 | $68.54 | $70.00 | $67.26 | $69.11 | $69.11 | 91,816 |
| 2021-01-15 | $66.99 | $69.00 | $65.25 | $67.85 | $67.85 | 356,252 |
| 2021-01-14 | $65.97 | $67.79 | $65.21 | $66.34 | $66.34 | 67,653 |
| 2021-01-13 | $66.50 | $67.64 | $64.80 | $65.05 | $65.05 | 51,478 |
| 2021-01-12 | $66.46 | $67.98 | $65.88 | $66.49 | $66.49 | 80,489 |
| 2021-01-11 | $66.00 | $67.99 | $63.90 | $66.29 | $66.29 | 62,951 |
| 2021-01-08 | $68.99 | $70.07 | $63.46 | $66.33 | $66.33 | 179,333 |
| 2021-01-07 | $63.75 | $66.50 | $63.69 | $65.25 | $65.25 | 120,321 |
| 2021-01-06 | $61.37 | $66.53 | $58.66 | $63.28 | $63.28 | 310,673 |
| 2021-01-05 | $58.99 | $62.74 | $58.99 | $62.11 | $62.11 | 105,478 |
| 2021-01-04 | $59.54 | $59.96 | $57.06 | $59.42 | $59.42 | 79,501 |
| 2020-12-31 | $60.00 | $61.06 | $59.74 | $60.00 | $60.00 | 60,055 |
| 2020-12-30 | $57.27 | $60.90 | $57.27 | $60.41 | $60.41 | 61,917 |
| 2020-12-29 | $59.40 | $60.11 | $56.52 | $57.27 | $57.27 | 71,583 |
| 2020-12-28 | $61.09 | $62.12 | $58.62 | $59.39 | $59.39 | 99,869 |
| 2020-12-24 | $60.53 | $62.00 | $60.00 | $60.55 | $60.55 | 35,438 |
| 2020-12-23 | $60.78 | $61.37 | $59.96 | $60.60 | $60.60 | 74,258 |
| 2020-12-22 | $59.35 | $62.91 | $58.54 | $60.74 | $60.74 | 208,125 |
| 2020-12-21 | $57.01 | $59.78 | $56.84 | $59.10 | $59.10 | 139,727 |
| 2020-12-18 | $61.50 | $62.07 | $58.16 | $58.60 | $58.60 | 480,387 |
| 2020-12-17 | $59.48 | $61.50 | $59.07 | $61.38 | $61.38 | 177,711 |
| 2020-12-16 | $59.60 | $62.41 | $59.28 | $59.54 | $59.54 | 110,498 |
| 2020-12-15 | $59.28 | $60.50 | $57.27 | $60.09 | $60.09 | 81,525 |
| 2020-12-14 | $58.79 | $62.95 | $58.03 | $58.40 | $58.40 | 455,858 |
| 2020-12-11 | $56.60 | $60.18 | $56.43 | $58.38 | $58.38 | 241,644 |
| 2020-12-10 | $54.81 | $57.06 | $54.20 | $56.73 | $56.73 | 107,920 |
| 2020-12-09 | $56.34 | $56.35 | $53.35 | $54.88 | $54.88 | 109,874 |
| 2020-12-08 | $56.01 | $56.38 | $52.52 | $55.43 | $55.43 | 149,617 |
| 2020-12-07 | $57.18 | $58.48 | $56.20 | $56.47 | $56.47 | 146,480 |
| 2020-12-04 | $54.02 | $56.84 | $53.97 | $56.54 | $56.54 | 72,702 |
| 2020-12-03 | $52.46 | $54.76 | $52.46 | $53.65 | $53.65 | 59,588 |
| 2020-12-02 | $51.57 | $55.17 | $51.17 | $53.64 | $53.64 | 93,868 |
| 2020-12-01 | $55.46 | $55.46 | $49.73 | $52.05 | $52.05 | 175,349 |
| 2020-11-30 | $58.32 | $58.32 | $51.71 | $54.94 | $54.94 | 505,280 |
| 2020-11-27 | $46.03 | $48.99 | $45.10 | $48.86 | $48.86 | 69,142 |
| 2020-11-25 | $46.95 | $47.91 | $45.06 | $46.26 | $46.26 | 75,701 |
| 2020-11-24 | $44.86 | $47.30 | $44.00 | $46.98 | $46.98 | 183,268 |
| 2020-11-23 | $42.62 | $44.98 | $42.16 | $44.22 | $44.22 | 183,066 |
| 2020-11-20 | $42.03 | $42.54 | $41.59 | $42.22 | $42.22 | 84,300 |
| 2020-11-19 | $41.65 | $42.71 | $40.72 | $42.42 | $42.42 | 284,524 |
| 2020-11-18 | $42.24 | $42.94 | $41.33 | $41.49 | $41.49 | 107,357 |
| 2020-11-17 | $41.75 | $42.42 | $40.81 | $41.92 | $41.92 | 93,262 |
| 2020-11-16 | $42.40 | $42.85 | $40.50 | $41.21 | $41.21 | 210,992 |
| 2020-11-13 | $41.76 | $42.49 | $40.81 | $41.88 | $41.88 | 232,429 |
| 2020-11-12 | $41.95 | $42.84 | $41.25 | $41.50 | $41.50 | 191,040 |
| 2020-11-11 | $41.92 | $42.68 | $41.12 | $41.95 | $41.95 | 160,030 |
| 2020-11-10 | $43.00 | $43.00 | $40.66 | $41.68 | $41.68 | 259,512 |
| 2020-11-09 | $42.14 | $45.25 | $41.60 | $41.90 | $41.90 | 231,092 |
| 2020-11-06 | $43.38 | $44.09 | $40.04 | $40.64 | $40.64 | 212,381 |
| 2020-11-05 | $46.40 | $46.40 | $42.91 | $43.43 | $43.43 | 218,535 |
| 2020-11-04 | $43.18 | $46.56 | $43.13 | $45.91 | $45.91 | 219,802 |
| 2020-11-03 | $43.69 | $43.74 | $42.41 | $42.75 | $42.75 | 99,012 |
| 2020-11-02 | $43.53 | $43.77 | $41.94 | $43.04 | $43.04 | 103,596 |
| 2020-10-30 | $45.32 | $45.81 | $42.83 | $42.99 | $42.99 | 94,383 |
| 2020-10-29 | $45.69 | $45.96 | $44.35 | $45.32 | $45.32 | 132,575 |
| 2020-10-28 | $47.48 | $48.90 | $45.65 | $45.84 | $45.84 | 110,900 |
| 2020-10-27 | $45.96 | $48.95 | $45.94 | $48.68 | $48.68 | 84,643 |
| 2020-10-26 | $47.56 | $48.29 | $45.68 | $45.91 | $45.91 | 173,798 |
| 2020-10-23 | $46.68 | $48.33 | $45.32 | $48.15 | $48.15 | 87,763 |
| 2020-10-22 | $45.52 | $47.49 | $43.75 | $47.30 | $47.30 | 131,914 |
| 2020-10-21 | $46.53 | $47.79 | $44.87 | $45.35 | $45.35 | 109,390 |
| 2020-10-20 | $49.20 | $49.64 | $44.79 | $46.63 | $46.63 | 164,047 |
| 2020-10-19 | $51.13 | $51.81 | $48.06 | $48.85 | $48.85 | 263,029 |
| 2020-10-16 | $50.95 | $52.40 | $50.67 | $51.62 | $51.62 | 59,506 |
| 2020-10-15 | $49.83 | $51.27 | $49.01 | $51.08 | $51.08 | 53,264 |
| 2020-10-14 | $51.05 | $51.05 | $49.77 | $50.06 | $50.06 | 56,994 |
| 2020-10-13 | $51.85 | $52.21 | $49.23 | $50.97 | $50.97 | 65,720 |
| 2020-10-12 | $50.81 | $52.03 | $49.78 | $51.85 | $51.85 | 77,290 |
| 2020-10-09 | $49.19 | $50.98 | $48.50 | $50.70 | $50.70 | 86,757 |
| 2020-10-08 | $48.66 | $49.15 | $47.58 | $48.13 | $48.13 | 67,490 |
| 2020-10-07 | $47.24 | $48.95 | $47.10 | $47.99 | $47.99 | 101,655 |
| 2020-10-06 | $46.59 | $48.09 | $45.00 | $46.56 | $46.56 | 80,917 |
| 2020-10-05 | $43.49 | $46.59 | $42.61 | $46.28 | $46.28 | 135,341 |
| 2020-10-02 | $43.17 | $44.04 | $42.42 | $43.16 | $43.16 | 132,266 |
| 2020-10-01 | $43.48 | $44.06 | $42.77 | $43.75 | $43.75 | 101,484 |
| 2020-09-30 | $42.22 | $43.66 | $41.60 | $43.05 | $43.05 | 73,682 |
| 2020-09-29 | $40.89 | $42.39 | $40.76 | $42.18 | $42.18 | 105,829 |
| 2020-09-28 | $41.70 | $42.53 | $40.65 | $40.80 | $40.80 | 219,004 |
| 2020-09-25 | $41.75 | $42.81 | $40.37 | $41.39 | $41.39 | 94,695 |
| 2020-09-24 | $41.04 | $42.02 | $40.23 | $41.78 | $41.78 | 116,260 |
| 2020-09-23 | $43.52 | $43.62 | $41.17 | $41.27 | $41.27 | 85,022 |
| 2020-09-22 | $44.38 | $44.38 | $41.29 | $43.29 | $43.29 | 111,034 |
| 2020-09-21 | $47.45 | $47.45 | $44.05 | $44.27 | $44.27 | 141,165 |
| 2020-09-18 | $48.01 | $48.66 | $47.23 | $48.49 | $48.49 | 597,096 |
| 2020-09-17 | $45.33 | $47.72 | $45.33 | $46.25 | $46.25 | 98,801 |
| 2020-09-16 | $46.04 | $47.32 | $45.64 | $46.20 | $46.20 | 103,750 |
| 2020-09-15 | $47.54 | $47.66 | $45.75 | $46.21 | $46.21 | 90,500 |
| 2020-09-14 | $44.23 | $47.22 | $44.23 | $47.02 | $47.02 | 132,106 |
| 2020-09-11 | $45.07 | $45.50 | $42.97 | $43.58 | $43.58 | 78,823 |
| 2020-09-10 | $45.11 | $46.21 | $44.14 | $44.14 | $44.14 | 72,447 |
| 2020-09-09 | $43.50 | $45.34 | $43.50 | $44.56 | $44.56 | 78,304 |
| 2020-09-08 | $41.60 | $45.07 | $41.03 | $43.50 | $43.50 | 94,602 |
| 2020-09-04 | $44.44 | $44.61 | $40.77 | $42.39 | $42.39 | 116,526 |
| 2020-09-03 | $47.54 | $47.57 | $43.95 | $44.44 | $44.44 | 136,723 |
| 2020-09-02 | $48.24 | $48.58 | $46.81 | $47.88 | $47.88 | 80,924 |
| 2020-09-01 | $47.76 | $48.80 | $46.51 | $48.16 | $48.16 | 121,471 |
| 2020-08-31 | $46.67 | $48.48 | $46.25 | $47.81 | $47.81 | 113,585 |
| 2020-08-28 | $45.69 | $47.55 | $45.39 | $46.89 | $46.89 | 148,132 |
| 2020-08-27 | $47.30 | $47.30 | $44.81 | $45.70 | $45.70 | 99,200 |
| 2020-08-26 | $47.87 | $48.48 | $46.89 | $47.40 | $47.40 | 77,164 |
| 2020-08-25 | $46.07 | $48.04 | $45.40 | $47.70 | $47.70 | 106,316 |
| 2020-08-24 | $47.13 | $47.13 | $45.66 | $46.20 | $46.20 | 143,270 |
| 2020-08-21 | $47.13 | $47.57 | $44.66 | $47.05 | $47.05 | 140,009 |
| 2020-08-20 | $47.73 | $48.15 | $44.76 | $47.50 | $47.50 | 146,774 |
| 2020-08-19 | $46.50 | $48.00 | $45.06 | $47.73 | $47.73 | 230,813 |
| 2020-08-18 | $45.04 | $46.40 | $44.09 | $44.85 | $44.85 | 195,931 |
| 2020-08-17 | $42.80 | $44.98 | $42.04 | $44.81 | $44.81 | 108,647 |
| 2020-08-14 | $41.91 | $42.99 | $41.40 | $42.60 | $42.60 | 141,031 |
| 2020-08-13 | $41.16 | $42.25 | $40.83 | $42.25 | $42.25 | 43,958 |
| 2020-08-12 | $40.42 | $41.88 | $40.10 | $41.21 | $41.21 | 135,370 |
| 2020-08-11 | $41.00 | $42.56 | $40.00 | $40.12 | $40.12 | 149,701 |
| 2020-08-10 | $40.11 | $42.52 | $39.64 | $41.18 | $41.18 | 165,472 |
| 2020-08-07 | $40.00 | $40.89 | $39.50 | $39.91 | $39.91 | 80,782 |
| 2020-08-06 | $40.48 | $40.91 | $39.39 | $39.92 | $39.92 | 82,133 |
| 2020-08-05 | $42.42 | $42.65 | $39.91 | $40.48 | $40.48 | 194,718 |
| 2020-08-04 | $40.89 | $42.56 | $39.54 | $41.96 | $41.96 | 170,778 |
| 2020-08-03 | $41.77 | $42.39 | $40.67 | $40.89 | $40.89 | 412,434 |
| 2020-07-31 | $42.71 | $43.00 | $39.81 | $41.29 | $41.29 | 128,918 |
| 2020-07-30 | $40.87 | $42.76 | $40.87 | $42.71 | $42.71 | 80,051 |
| 2020-07-29 | $42.71 | $42.71 | $40.92 | $41.38 | $41.38 | 111,539 |
| 2020-07-28 | $44.05 | $44.42 | $42.28 | $42.82 | $42.82 | 73,409 |
| 2020-07-27 | $42.22 | $44.75 | $41.38 | $44.29 | $44.29 | 112,382 |
| 2020-07-24 | $40.94 | $42.62 | $40.36 | $41.98 | $41.98 | 85,615 |
| 2020-07-23 | $41.62 | $42.27 | $40.86 | $41.22 | $41.22 | 72,977 |
| 2020-07-22 | $40.53 | $42.31 | $40.36 | $41.77 | $41.77 | 96,653 |
| 2020-07-21 | $43.11 | $43.11 | $40.53 | $40.68 | $40.68 | 115,760 |
| 2020-07-20 | $41.04 | $43.00 | $40.60 | $42.83 | $42.83 | 107,439 |
| 2020-07-17 | $40.80 | $42.02 | $40.49 | $41.23 | $41.23 | 111,200 |
| 2020-07-16 | $41.93 | $41.94 | $40.00 | $40.95 | $40.95 | 66,500 |
| 2020-07-15 | $40.77 | $43.28 | $40.12 | $42.14 | $42.14 | 131,400 |
| 2020-07-14 | $37.75 | $40.28 | $37.75 | $40.11 | $40.11 | 134,700 |
| 2020-07-13 | $41.24 | $41.86 | $37.68 | $37.76 | $37.76 | 169,200 |
| 2020-07-10 | $42.14 | $42.63 | $40.35 | $40.94 | $40.94 | 162,300 |
| 2020-07-09 | $43.32 | $43.32 | $42.22 | $42.43 | $42.43 | 116,300 |
| 2020-07-08 | $41.85 | $43.55 | $41.85 | $43.11 | $43.11 | 85,300 |
| 2020-07-07 | $43.00 | $43.44 | $41.32 | $41.64 | $41.64 | 174,900 |
| 2020-07-06 | $45.42 | $45.51 | $42.64 | $43.00 | $43.00 | 157,700 |
| 2020-07-02 | $45.81 | $46.73 | $44.39 | $44.75 | $44.75 | 113,600 |
| 2020-07-01 | $41.42 | $45.98 | $41.15 | $45.48 | $45.48 | 212,400 |
| 2020-06-30 | $41.04 | $41.60 | $40.51 | $41.42 | $41.42 | 135,500 |
| 2020-06-29 | $42.79 | $44.22 | $40.99 | $41.30 | $41.30 | 233,600 |
| 2020-06-26 | $42.84 | $43.21 | $41.77 | $42.60 | $42.60 | 649,182 |
| 2020-06-25 | $43.03 | $44.10 | $42.26 | $42.56 | $42.56 | 123,332 |
| 2020-06-24 | $44.70 | $45.62 | $42.33 | $42.88 | $42.88 | 106,517 |
| 2020-06-23 | $45.21 | $45.67 | $44.63 | $45.08 | $45.08 | 295,934 |
| 2020-06-22 | $44.45 | $44.98 | $43.55 | $44.68 | $44.68 | 185,647 |
| 2020-06-19 | $45.77 | $47.00 | $43.94 | $44.22 | $44.22 | 495,472 |
| 2020-06-18 | $45.24 | $46.68 | $45.01 | $45.31 | $45.31 | 69,288 |
| 2020-06-17 | $50.76 | $51.26 | $45.47 | $45.70 | $45.70 | 167,312 |
| 2020-06-16 | $46.52 | $51.34 | $45.80 | $50.49 | $50.49 | 236,785 |
| 2020-06-15 | $43.65 | $45.81 | $40.50 | $45.47 | $45.47 | 340,587 |
| 2020-06-12 | $45.02 | $47.71 | $43.18 | $44.97 | $44.97 | 124,800 |
| 2020-06-11 | $47.01 | $47.01 | $43.22 | $43.37 | $43.37 | 150,266 |
| 2020-06-10 | $45.65 | $48.29 | $45.65 | $47.78 | $47.78 | 118,429 |
| 2020-06-09 | $46.04 | $46.72 | $44.66 | $45.47 | $45.47 | 143,364 |
| 2020-06-08 | $47.86 | $48.27 | $46.40 | $46.96 | $46.96 | 103,202 |
| 2020-06-05 | $49.56 | $50.24 | $46.63 | $47.32 | $47.32 | 177,477 |
| 2020-06-04 | $49.79 | $50.27 | $48.01 | $48.50 | $48.50 | 167,165 |
| 2020-06-03 | $48.77 | $50.31 | $47.55 | $48.05 | $48.05 | 113,526 |
| 2020-06-02 | $49.68 | $50.75 | $47.49 | $48.63 | $48.63 | 106,591 |
| 2020-06-01 | $51.34 | $51.50 | $49.28 | $49.39 | $49.39 | 123,946 |
| 2020-05-29 | $50.37 | $51.89 | $47.26 | $51.41 | $51.41 | 223,631 |
| 2020-05-28 | $49.32 | $51.67 | $47.78 | $50.37 | $50.37 | 242,510 |
| 2020-05-27 | $52.27 | $53.18 | $48.76 | $48.99 | $48.99 | 273,175 |
| 2020-05-26 | $54.66 | $54.66 | $51.15 | $51.67 | $51.67 | 194,018 |
| 2020-05-22 | $54.21 | $55.12 | $52.09 | $53.00 | $53.00 | 218,515 |
| 2020-05-21 | $55.10 | $55.47 | $52.92 | $54.00 | $54.00 | 198,513 |
| 2020-05-20 | $54.35 | $55.65 | $53.23 | $55.00 | $55.00 | 437,269 |
| 2020-05-19 | $55.30 | $55.70 | $52.58 | $53.19 | $53.19 | 1,344,457 |
| 2020-05-18 | $60.00 | $60.79 | $55.35 | $56.55 | $56.55 | 151,366 |
| 2020-05-15 | $58.44 | $59.68 | $57.24 | $59.20 | $59.20 | 133,145 |
| 2020-05-14 | $56.41 | $59.94 | $52.55 | $59.11 | $59.11 | 175,863 |
| 2020-05-13 | $58.90 | $59.77 | $54.95 | $56.63 | $56.63 | 134,759 |
| 2020-05-12 | $60.00 | $61.86 | $58.51 | $59.04 | $59.04 | 174,018 |
| 2020-05-11 | $57.41 | $60.97 | $55.25 | $60.00 | $60.00 | 188,396 |
| 2020-05-08 | $56.59 | $59.37 | $56.59 | $58.02 | $58.02 | 114,492 |
| 2020-05-07 | $55.05 | $57.00 | $53.01 | $56.04 | $56.04 | 83,216 |
| 2020-05-06 | $52.65 | $56.30 | $50.37 | $54.41 | $54.41 | 216,099 |
| 2020-05-05 | $50.76 | $54.38 | $50.09 | $52.64 | $52.64 | 194,909 |
| 2020-05-04 | $45.37 | $50.00 | $43.94 | $49.80 | $49.80 | 150,079 |
| 2020-05-01 | $46.90 | $48.05 | $43.59 | $46.31 | $46.31 | 122,584 |
| 2020-04-30 | $49.23 | $50.60 | $46.91 | $47.19 | $47.19 | 162,794 |
| 2020-04-29 | $51.37 | $51.59 | $49.30 | $49.86 | $49.86 | 96,046 |
| 2020-04-28 | $51.35 | $51.35 | $48.56 | $49.71 | $49.71 | 96,559 |
| 2020-04-27 | $49.47 | $51.79 | $49.42 | $50.20 | $50.20 | 76,646 |
| 2020-04-24 | $49.74 | $50.40 | $47.94 | $48.87 | $48.87 | 144,504 |
| 2020-04-23 | $49.60 | $51.87 | $47.87 | $49.59 | $49.59 | 91,469 |
| 2020-04-22 | $48.59 | $51.04 | $46.50 | $49.70 | $49.70 | 222,399 |
| 2020-04-21 | $44.35 | $48.29 | $42.70 | $47.13 | $47.13 | 276,502 |
| 2020-04-20 | $44.76 | $46.34 | $44.05 | $45.28 | $45.28 | 188,210 |
| 2020-04-17 | $45.87 | $46.56 | $44.15 | $45.71 | $45.71 | 245,996 |
| 2020-04-16 | $44.99 | $46.41 | $42.02 | $44.82 | $44.82 | 110,783 |
| 2020-04-15 | $44.52 | $45.89 | $41.90 | $45.15 | $45.15 | 202,491 |
| 2020-04-14 | $43.43 | $46.25 | $43.43 | $46.24 | $46.24 | 200,059 |
| 2020-04-13 | $44.08 | $44.08 | $40.10 | $43.10 | $43.10 | 68,089 |
| 2020-04-09 | $43.17 | $45.99 | $41.43 | $44.22 | $44.22 | 213,046 |
| 2020-04-08 | $41.23 | $44.00 | $39.39 | $42.02 | $42.02 | 165,793 |
| 2020-04-07 | $40.33 | $41.54 | $39.01 | $40.43 | $40.43 | 170,863 |
| 2020-04-06 | $38.64 | $39.28 | $38.00 | $39.02 | $39.02 | 115,358 |
| 2020-04-03 | $39.47 | $40.31 | $35.33 | $37.03 | $37.03 | 70,323 |
| 2020-04-02 | $38.42 | $40.57 | $37.84 | $39.58 | $39.58 | 211,880 |
| 2020-04-01 | $41.76 | $41.76 | $37.80 | $38.53 | $38.53 | 204,277 |
| 2020-03-31 | $39.92 | $43.56 | $38.81 | $43.24 | $43.24 | 378,094 |
| 2020-03-30 | $38.84 | $40.19 | $38.08 | $39.90 | $39.90 | 124,944 |
| 2020-03-27 | $39.05 | $40.44 | $38.01 | $38.50 | $38.50 | 89,878 |
| 2020-03-26 | $37.91 | $41.39 | $37.75 | $40.50 | $40.50 | 155,214 |
| 2020-03-25 | $38.91 | $39.69 | $37.25 | $37.70 | $37.70 | 115,438 |
| 2020-03-24 | $38.16 | $40.19 | $37.49 | $38.88 | $38.88 | 134,651 |
| 2020-03-23 | $39.60 | $39.88 | $34.61 | $36.02 | $36.02 | 118,788 |
| 2020-03-20 | $39.71 | $43.20 | $38.32 | $38.83 | $38.83 | 147,603 |
| 2020-03-19 | $35.14 | $39.88 | $34.05 | $39.25 | $39.25 | 239,658 |
| 2020-03-18 | $38.25 | $41.00 | $33.08 | $35.02 | $35.02 | 138,415 |
| 2020-03-17 | $38.83 | $42.21 | $37.17 | $41.06 | $41.06 | 185,355 |
| 2020-03-16 | $38.84 | $40.99 | $38.00 | $38.27 | $38.27 | 234,608 |
| 2020-03-13 | $41.80 | $44.95 | $36.91 | $44.21 | $44.21 | 504,931 |
| 2020-03-12 | $46.55 | $46.55 | $37.33 | $38.50 | $38.50 | 241,601 |
| 2020-03-11 | $53.45 | $53.45 | $47.80 | $49.92 | $49.92 | 161,780 |
| 2020-03-10 | $52.91 | $54.00 | $49.00 | $53.99 | $53.99 | 115,434 |
| 2020-03-09 | $48.89 | $56.84 | $46.59 | $50.26 | $50.26 | 151,623 |
| 2020-03-06 | $58.24 | $59.43 | $52.80 | $53.49 | $53.49 | 181,259 |
| 2020-03-05 | $55.82 | $60.86 | $55.41 | $59.50 | $59.50 | 232,979 |
| 2020-03-04 | $57.59 | $57.73 | $56.05 | $57.15 | $57.15 | 162,975 |
| 2020-03-03 | $58.45 | $58.87 | $55.00 | $55.91 | $55.91 | 117,491 |
| 2020-03-02 | $53.82 | $58.49 | $52.84 | $58.35 | $58.35 | 130,116 |
| 2020-02-28 | $50.35 | $53.45 | $48.89 | $53.45 | $53.45 | 140,476 |
| 2020-02-27 | $53.85 | $53.96 | $50.02 | $52.50 | $52.50 | 201,987 |
| 2020-02-26 | $53.55 | $56.11 | $53.33 | $55.00 | $55.00 | 64,964 |
| 2020-02-25 | $57.55 | $58.04 | $52.32 | $53.40 | $53.40 | 147,332 |
| 2020-02-24 | $56.91 | $58.78 | $55.54 | $58.03 | $58.03 | 80,235 |
| 2020-02-21 | $60.44 | $61.50 | $58.50 | $59.28 | $59.28 | 84,326 |
| 2020-02-20 | $62.45 | $63.51 | $59.46 | $60.65 | $60.65 | 84,514 |
| 2020-02-19 | $62.34 | $63.55 | $62.01 | $62.70 | $62.70 | 103,037 |
| 2020-02-18 | $64.04 | $64.31 | $61.86 | $62.21 | $62.21 | 73,343 |
| 2020-02-14 | $64.64 | $65.48 | $62.58 | $64.35 | $64.35 | 144,307 |
| 2020-02-13 | $65.23 | $66.85 | $64.45 | $64.51 | $64.51 | 106,417 |
| 2020-02-12 | $64.22 | $65.85 | $62.97 | $65.64 | $65.64 | 101,504 |
| 2020-02-11 | $60.03 | $64.20 | $60.03 | $63.43 | $63.43 | 190,439 |
| 2020-02-10 | $58.42 | $60.09 | $58.30 | $59.51 | $59.51 | 152,707 |
| 2020-02-07 | $58.16 | $59.53 | $57.31 | $58.59 | $58.59 | 43,306 |
| 2020-02-06 | $59.11 | $59.47 | $57.59 | $58.90 | $58.90 | 108,589 |
| 2020-02-05 | $59.24 | $61.80 | $56.54 | $58.92 | $58.92 | 81,019 |
| 2020-02-04 | $55.43 | $58.80 | $55.43 | $58.50 | $58.50 | 116,103 |
| 2020-02-03 | $52.57 | $54.84 | $52.05 | $54.64 | $54.64 | 107,154 |
| 2020-01-31 | $52.48 | $53.98 | $51.52 | $52.26 | $52.26 | 106,352 |
| 2020-01-30 | $54.89 | $57.45 | $52.42 | $52.81 | $52.81 | 100,959 |
| 2020-01-29 | $58.72 | $59.45 | $55.05 | $55.56 | $55.56 | 122,012 |
| 2020-01-28 | $58.17 | $59.44 | $57.14 | $58.15 | $58.15 | 119,004 |
| 2020-01-27 | $54.68 | $58.95 | $54.14 | $57.76 | $57.76 | 109,929 |
| 2020-01-24 | $56.27 | $56.83 | $54.75 | $56.02 | $56.02 | 134,058 |
| 2020-01-23 | $56.55 | $57.35 | $55.00 | $56.03 | $56.03 | 562,729 |
| 2020-01-22 | $54.68 | $58.08 | $54.17 | $56.81 | $56.81 | 335,286 |
| 2020-01-21 | $51.74 | $55.23 | $50.55 | $54.41 | $54.41 | 146,596 |
| 2020-01-17 | $52.60 | $53.43 | $50.77 | $51.83 | $51.83 | 162,803 |
| 2020-01-16 | $49.20 | $52.52 | $48.71 | $52.26 | $52.26 | 119,447 |
| 2020-01-15 | $47.00 | $49.24 | $47.00 | $48.84 | $48.84 | 122,920 |
| 2020-01-14 | $47.22 | $48.86 | $45.22 | $47.06 | $47.06 | 261,148 |
| 2020-01-13 | $50.21 | $50.40 | $45.61 | $47.23 | $47.23 | 243,321 |
| 2020-01-10 | $51.70 | $54.00 | $49.77 | $50.17 | $50.17 | 153,630 |
| 2020-01-09 | $51.87 | $53.35 | $51.12 | $51.63 | $51.63 | 89,934 |
| 2020-01-08 | $54.79 | $54.79 | $50.14 | $51.63 | $51.63 | 196,402 |
| 2020-01-07 | $58.20 | $58.64 | $52.57 | $54.88 | $54.88 | 223,680 |
| 2020-01-06 | $58.81 | $59.63 | $57.13 | $58.18 | $58.18 | 130,338 |
| 2020-01-03 | $56.45 | $60.36 | $55.09 | $59.65 | $59.65 | 151,815 |
| 2020-01-02 | $55.64 | $57.24 | $52.52 | $56.99 | $56.99 | 244,698 |
| 2019-12-31 | $57.39 | $57.87 | $54.64 | $55.38 | $55.38 | 253,175 |
| 2019-12-30 | $60.26 | $60.64 | $55.92 | $57.63 | $57.63 | 204,858 |
| 2019-12-27 | $62.46 | $62.46 | $58.76 | $60.15 | $60.15 | 197,169 |
| 2019-12-26 | $62.36 | $62.75 | $60.63 | $62.21 | $62.21 | 70,487 |
| 2019-12-24 | $58.56 | $63.44 | $57.39 | $61.64 | $61.64 | 80,911 |
| 2019-12-23 | $57.32 | $59.20 | $56.21 | $58.55 | $58.55 | 92,336 |
| 2019-12-20 | $55.90 | $59.09 | $54.50 | $57.27 | $57.27 | 210,302 |
| 2019-12-19 | $62.45 | $63.75 | $55.35 | $56.08 | $56.08 | 250,150 |
| 2019-12-18 | $60.69 | $63.87 | $58.88 | $62.85 | $62.85 | 161,553 |
| 2019-12-17 | $63.15 | $63.59 | $59.02 | $60.72 | $60.72 | 170,670 |
| 2019-12-16 | $65.79 | $65.98 | $62.40 | $63.12 | $63.12 | 142,501 |
| 2019-12-13 | $64.06 | $65.46 | $62.08 | $65.23 | $65.23 | 114,634 |
| 2019-12-12 | $62.09 | $64.37 | $61.11 | $64.23 | $64.23 | 135,776 |
| 2019-12-11 | $63.30 | $64.78 | $61.18 | $61.95 | $61.95 | 124,545 |
| 2019-12-10 | $62.52 | $64.69 | $61.94 | $63.09 | $63.09 | 203,284 |
| 2019-12-09 | $64.55 | $66.50 | $61.43 | $62.68 | $62.68 | 218,038 |
| 2019-12-06 | $60.28 | $62.86 | $58.92 | $62.64 | $62.64 | 81,553 |
| 2019-12-05 | $61.08 | $62.83 | $59.10 | $59.92 | $59.92 | 110,601 |
| 2019-12-04 | $60.36 | $65.90 | $59.08 | $60.75 | $60.75 | 278,847 |
| 2019-12-03 | $61.19 | $62.61 | $57.65 | $59.60 | $59.60 | 163,443 |
| 2019-12-02 | $56.70 | $63.51 | $56.70 | $61.54 | $61.54 | 282,003 |
| 2019-11-29 | $59.29 | $59.45 | $55.96 | $56.51 | $56.51 | 92,343 |
| 2019-11-27 | $55.01 | $58.91 | $54.07 | $57.99 | $57.99 | 148,712 |
| 2019-11-26 | $57.01 | $58.97 | $53.86 | $54.77 | $54.77 | 194,768 |
| 2019-11-25 | $55.51 | $58.35 | $55.10 | $56.96 | $56.96 | 229,640 |
| 2019-11-22 | $51.48 | $55.35 | $51.31 | $54.43 | $54.43 | 178,494 |
| 2019-11-21 | $51.96 | $52.85 | $50.72 | $51.21 | $51.21 | 134,619 |
| 2019-11-20 | $53.63 | $56.34 | $50.67 | $51.93 | $51.93 | 233,320 |
| 2019-11-19 | $53.16 | $54.86 | $52.51 | $53.92 | $53.92 | 143,367 |
| 2019-11-18 | $51.88 | $54.67 | $50.82 | $53.01 | $53.01 | 159,182 |
| 2019-11-15 | $51.11 | $51.64 | $49.16 | $51.56 | $51.56 | 137,518 |
| 2019-11-14 | $50.82 | $53.14 | $50.20 | $51.07 | $51.07 | 124,175 |
| 2019-11-13 | $46.60 | $52.52 | $45.90 | $51.34 | $51.34 | 326,477 |
| 2019-11-12 | $46.57 | $48.69 | $46.39 | $46.93 | $46.93 | 148,915 |
| 2019-11-11 | $42.19 | $46.97 | $41.96 | $46.41 | $46.41 | 189,666 |
| 2019-11-08 | $41.87 | $43.20 | $41.66 | $42.56 | $42.56 | 112,511 |
| 2019-11-07 | $44.07 | $44.50 | $41.54 | $41.89 | $41.89 | 96,311 |
| 2019-11-06 | $42.85 | $44.83 | $42.52 | $43.25 | $43.25 | 108,906 |
| 2019-11-05 | $44.27 | $44.27 | $41.18 | $43.03 | $43.03 | 139,209 |
| 2019-11-04 | $42.23 | $44.18 | $39.50 | $43.68 | $43.68 | 200,326 |
| 2019-11-01 | $41.41 | $42.52 | $39.69 | $42.34 | $42.34 | 131,106 |
| 2019-10-31 | $39.69 | $41.39 | $38.77 | $41.07 | $41.07 | 133,710 |
| 2019-10-30 | $41.08 | $41.61 | $39.25 | $39.44 | $39.44 | 106,041 |
| 2019-10-29 | $41.50 | $44.40 | $40.41 | $40.88 | $40.88 | 173,413 |
| 2019-10-28 | $38.75 | $41.40 | $38.07 | $41.24 | $41.24 | 76,125 |
| 2019-10-25 | $38.20 | $38.94 | $37.42 | $38.14 | $38.14 | 130,240 |
| 2019-10-24 | $39.50 | $39.50 | $37.00 | $38.23 | $38.23 | 203,500 |
| 2019-10-23 | $36.91 | $40.42 | $36.37 | $39.15 | $39.15 | 170,743 |
| 2019-10-22 | $36.92 | $37.99 | $35.78 | $36.91 | $36.91 | 182,432 |
| 2019-10-21 | $36.27 | $37.59 | $36.10 | $36.83 | $36.83 | 67,525 |
| 2019-10-18 | $37.50 | $38.22 | $35.12 | $36.07 | $36.07 | 108,014 |
| 2019-10-17 | $40.15 | $41.24 | $37.32 | $37.75 | $37.75 | 154,455 |
| 2019-10-16 | $38.75 | $40.60 | $38.18 | $39.93 | $39.93 | 153,739 |
| 2019-10-15 | $36.03 | $38.71 | $35.75 | $38.65 | $38.65 | 131,801 |
| 2019-10-14 | $37.34 | $37.68 | $35.31 | $35.92 | $35.92 | 72,650 |
| 2019-10-11 | $36.87 | $38.32 | $36.66 | $37.41 | $37.41 | 141,249 |
| 2019-10-10 | $35.87 | $36.40 | $34.67 | $36.19 | $36.19 | 130,332 |
| 2019-10-09 | $37.69 | $38.27 | $35.63 | $35.98 | $35.98 | 137,582 |
| 2019-10-08 | $38.09 | $38.09 | $36.71 | $37.27 | $37.27 | 139,288 |
| 2019-10-07 | $37.99 | $39.99 | $37.84 | $38.42 | $38.42 | 160,715 |
| 2019-10-04 | $36.73 | $38.24 | $36.36 | $37.56 | $37.56 | 149,568 |
| 2019-10-03 | $34.54 | $37.17 | $34.24 | $36.64 | $36.64 | 163,126 |
| 2019-10-02 | $32.85 | $35.24 | $31.89 | $34.85 | $34.85 | 135,545 |
| 2019-10-01 | $34.38 | $35.90 | $32.25 | $33.17 | $33.17 | 206,508 |
| 2019-09-30 | $35.60 | $35.82 | $33.62 | $34.73 | $34.73 | 247,019 |
| 2019-09-27 | $41.17 | $41.32 | $35.19 | $35.40 | $35.40 | 296,645 |
| 2019-09-26 | $42.77 | $43.59 | $39.89 | $40.98 | $40.98 | 226,303 |
| 2019-09-25 | $41.57 | $42.79 | $39.04 | $41.49 | $41.49 | 188,825 |
| 2019-09-24 | $46.90 | $47.33 | $41.26 | $41.60 | $41.60 | 278,726 |
| 2019-09-23 | $49.07 | $49.57 | $46.38 | $46.76 | $46.76 | 150,353 |
| 2019-09-20 | $48.47 | $49.42 | $47.02 | $48.98 | $48.98 | 881,573 |
| 2019-09-19 | $47.36 | $48.93 | $47.10 | $48.51 | $48.51 | 105,106 |
| 2019-09-18 | $44.90 | $47.19 | $44.25 | $46.96 | $46.96 | 146,278 |
| 2019-09-17 | $44.12 | $45.36 | $43.48 | $44.98 | $44.98 | 120,388 |
| 2019-09-16 | $44.79 | $45.64 | $43.30 | $44.15 | $44.15 | 130,577 |
| 2019-09-13 | $44.61 | $46.49 | $43.97 | $45.02 | $45.02 | 147,028 |
| 2019-09-12 | $47.78 | $48.16 | $43.92 | $44.45 | $44.45 | 182,272 |
| 2019-09-11 | $45.82 | $47.94 | $44.49 | $47.77 | $47.77 | 191,329 |
| 2019-09-10 | $41.06 | $46.42 | $40.18 | $45.96 | $45.96 | 233,931 |
| 2019-09-09 | $42.88 | $43.79 | $40.75 | $41.32 | $41.32 | 169,690 |
| 2019-09-06 | $45.42 | $46.44 | $42.53 | $42.72 | $42.72 | 169,292 |
| 2019-09-05 | $43.42 | $46.00 | $42.63 | $45.27 | $45.27 | 184,319 |
| 2019-09-04 | $41.54 | $43.23 | $41.14 | $42.98 | $42.98 | 237,163 |
| 2019-09-03 | $44.83 | $46.50 | $41.02 | $41.48 | $41.48 | 127,821 |
| 2019-08-30 | $46.98 | $46.98 | $43.05 | $45.00 | $45.00 | 169,804 |
| 2019-08-29 | $46.32 | $48.04 | $45.93 | $46.58 | $46.58 | 137,740 |
| 2019-08-28 | $44.16 | $46.64 | $43.59 | $46.21 | $46.21 | 124,385 |
| 2019-08-27 | $42.38 | $43.95 | $41.53 | $43.69 | $43.69 | 105,852 |
| 2019-08-26 | $41.01 | $42.63 | $40.46 | $41.84 | $41.84 | 104,024 |
| 2019-08-23 | $41.00 | $43.16 | $39.37 | $40.53 | $40.53 | 76,073 |
| 2019-08-22 | $43.11 | $43.55 | $41.03 | $41.12 | $41.12 | 58,612 |
| 2019-08-21 | $44.47 | $44.98 | $42.83 | $43.28 | $43.28 | 107,239 |
| 2019-08-20 | $44.67 | $45.86 | $43.83 | $44.01 | $44.01 | 86,508 |
| 2019-08-19 | $43.76 | $45.97 | $42.81 | $44.66 | $44.66 | 91,399 |
| 2019-08-16 | $41.47 | $43.02 | $40.22 | $42.66 | $42.66 | 103,088 |
| 2019-08-15 | $41.96 | $42.60 | $40.19 | $41.18 | $41.18 | 105,988 |
| 2019-08-14 | $41.96 | $42.46 | $40.83 | $41.80 | $41.80 | 115,636 |
| 2019-08-13 | $43.47 | $44.25 | $42.00 | $42.49 | $42.49 | 143,169 |
| 2019-08-12 | $44.30 | $44.97 | $42.93 | $43.60 | $43.60 | 66,879 |
| 2019-08-09 | $43.37 | $45.00 | $42.00 | $44.30 | $44.30 | 162,341 |
| 2019-08-08 | $42.62 | $44.80 | $41.50 | $43.57 | $43.57 | 115,106 |
| 2019-08-07 | $43.00 | $44.30 | $42.00 | $42.48 | $42.48 | 205,216 |
| 2019-08-06 | $44.34 | $44.75 | $42.27 | $44.00 | $44.00 | 132,810 |
| 2019-08-05 | $43.79 | $44.99 | $41.31 | $42.76 | $42.76 | 149,260 |
| 2019-08-02 | $47.74 | $47.99 | $45.45 | $45.81 | $45.81 | 126,298 |
| 2019-08-01 | $48.01 | $49.67 | $47.16 | $47.79 | $47.79 | 111,712 |
| 2019-07-31 | $47.95 | $48.89 | $47.14 | $48.01 | $48.01 | 116,602 |
| 2019-07-30 | $49.85 | $50.29 | $46.71 | $47.59 | $47.59 | 133,412 |
| 2019-07-29 | $46.45 | $50.23 | $46.21 | $49.84 | $49.84 | 189,549 |
| 2019-07-26 | $48.28 | $49.39 | $46.00 | $46.47 | $46.47 | 144,081 |
| 2019-07-25 | $48.17 | $49.06 | $47.23 | $48.20 | $48.20 | 223,338 |
| 2019-07-24 | $48.75 | $49.32 | $46.72 | $48.24 | $48.24 | 272,518 |
| 2019-07-23 | $51.46 | $51.67 | $48.28 | $48.88 | $48.88 | 284,424 |
| 2019-07-22 | $49.55 | $51.40 | $48.65 | $51.30 | $51.30 | 147,783 |
| 2019-07-19 | $48.32 | $50.40 | $47.77 | $49.41 | $49.41 | 210,298 |
| 2019-07-18 | $48.54 | $49.86 | $45.04 | $48.35 | $48.35 | 197,104 |
| 2019-07-17 | $47.98 | $48.84 | $47.52 | $48.61 | $48.61 | 118,296 |
| 2019-07-16 | $47.64 | $48.83 | $46.27 | $47.67 | $47.67 | 202,733 |
| 2019-07-15 | $47.00 | $47.93 | $46.26 | $47.65 | $47.65 | 219,043 |
| 2019-07-12 | $45.00 | $47.08 | $44.17 | $47.00 | $47.00 | 147,364 |
| 2019-07-11 | $44.35 | $46.14 | $43.58 | $45.23 | $45.23 | 187,194 |
| 2019-07-10 | $42.22 | $45.48 | $41.90 | $44.32 | $44.32 | 168,701 |
| 2019-07-09 | $42.08 | $43.29 | $40.81 | $42.66 | $42.66 | 152,539 |
| 2019-07-08 | $44.44 | $45.15 | $41.82 | $42.28 | $42.28 | 171,766 |
| 2019-07-05 | $45.03 | $48.31 | $43.60 | $44.70 | $44.70 | 406,937 |
| 2019-07-03 | $43.82 | $45.59 | $42.00 | $45.18 | $45.18 | 150,311 |
| 2019-07-02 | $44.28 | $45.71 | $43.07 | $44.15 | $44.15 | 235,873 |
| 2019-07-01 | $40.73 | $44.95 | $40.15 | $44.41 | $44.41 | 417,656 |
| 2019-06-28 | $38.32 | $41.25 | $38.10 | $40.27 | $40.27 | 1,283,170 |
| 2019-06-27 | $39.16 | $40.00 | $37.29 | $38.01 | $38.01 | 527,009 |
| 2019-06-26 | $40.10 | $42.00 | $38.18 | $39.40 | $39.40 | 610,955 |
| 2019-06-25 | $44.40 | $46.90 | $40.00 | $40.31 | $40.31 | 1,917,684 |
| 2019-06-24 | $37.83 | $43.50 | $35.50 | $41.20 | $41.20 | 1,437,980 |
| 2019-06-21 | $29.00 | $29.59 | $28.44 | $29.15 | $29.15 | 53,195 |
| 2019-06-20 | $29.22 | $29.28 | $28.29 | $28.92 | $28.92 | 88,235 |
| 2019-06-19 | $28.44 | $28.96 | $27.74 | $28.87 | $28.87 | 52,775 |
| 2019-06-18 | $28.60 | $28.89 | $28.04 | $28.49 | $28.49 | 73,933 |
| 2019-06-17 | $26.71 | $28.75 | $26.50 | $28.70 | $28.70 | 144,586 |
| 2019-06-14 | $31.65 | $31.65 | $22.02 | $27.20 | $27.20 | 361,887 |
| 2019-06-13 | $32.48 | $32.48 | $30.56 | $30.63 | $30.63 | 59,674 |
| 2019-06-12 | $31.34 | $33.28 | $31.27 | $32.08 | $32.08 | 181,241 |
| 2019-06-11 | $32.59 | $32.88 | $30.40 | $31.68 | $31.68 | 125,609 |
| 2019-06-10 | $31.84 | $32.37 | $31.06 | $32.00 | $32.00 | 84,588 |
| 2019-06-07 | $31.28 | $31.83 | $30.67 | $31.52 | $31.52 | 136,436 |
| 2019-06-06 | $31.50 | $32.15 | $30.91 | $31.44 | $31.44 | 145,306 |
| 2019-06-05 | $31.36 | $32.13 | $30.38 | $31.73 | $31.73 | 132,307 |
| 2019-06-04 | $31.66 | $31.68 | $30.69 | $31.17 | $31.17 | 81,213 |
| 2019-06-03 | $31.44 | $32.36 | $30.57 | $31.76 | $31.76 | 50,260 |
| 2019-05-31 | $31.72 | $31.92 | $30.48 | $31.42 | $31.42 | 56,048 |
| 2019-05-30 | $32.68 | $32.85 | $31.13 | $32.00 | $32.00 | 72,652 |
| 2019-05-29 | $31.73 | $33.12 | $30.68 | $31.57 | $31.57 | 72,796 |
| 2019-05-28 | $32.52 | $32.78 | $31.64 | $32.23 | $32.23 | 144,600 |
| 2019-05-24 | $32.15 | $35.19 | $31.34 | $32.44 | $32.44 | 130,226 |
| 2019-05-23 | $32.06 | $32.38 | $30.30 | $32.00 | $32.00 | 44,075 |
| 2019-05-22 | $32.20 | $33.00 | $31.56 | $32.30 | $32.30 | 87,962 |
| 2019-05-21 | $32.32 | $32.61 | $31.51 | $32.47 | $32.47 | 50,880 |
| 2019-05-20 | $33.18 | $33.20 | $32.01 | $32.18 | $32.18 | 50,358 |
| 2019-05-17 | $33.61 | $34.26 | $32.79 | $33.34 | $33.34 | 53,020 |
| 2019-05-16 | $35.01 | $35.20 | $33.57 | $33.71 | $33.71 | 61,913 |
| 2019-05-15 | $35.99 | $37.00 | $34.22 | $35.00 | $35.00 | 68,802 |
| 2019-05-14 | $35.78 | $38.95 | $35.78 | $36.26 | $36.26 | 215,676 |
| 2019-05-13 | $35.68 | $36.47 | $35.13 | $35.72 | $35.72 | 69,207 |
| 2019-05-10 | $32.68 | $36.00 | $32.50 | $35.94 | $35.94 | 102,790 |
| 2019-05-09 | $31.86 | $33.60 | $31.29 | $33.10 | $33.10 | 90,354 |
| 2019-05-08 | $32.04 | $32.77 | $31.66 | $32.22 | $32.22 | 162,942 |
| 2019-05-07 | $31.69 | $32.90 | $30.80 | $32.18 | $32.18 | 89,904 |
| 2019-05-06 | $31.05 | $31.97 | $30.89 | $31.57 | $31.57 | 127,009 |
| 2019-05-03 | $31.74 | $32.99 | $31.32 | $31.37 | $31.37 | 81,963 |
| 2019-05-02 | $32.34 | $32.50 | $31.36 | $31.75 | $31.75 | 56,655 |
| 2019-05-01 | $32.75 | $33.37 | $32.15 | $32.38 | $32.38 | 57,445 |
| 2019-04-30 | $32.97 | $33.00 | $31.91 | $32.75 | $32.75 | 104,520 |
| 2019-04-29 | $33.37 | $33.37 | $31.63 | $32.81 | $32.81 | 116,675 |
| 2019-04-26 | $33.84 | $33.84 | $32.65 | $33.00 | $33.00 | 164,711 |
| 2019-04-25 | $33.00 | $33.58 | $32.59 | $32.79 | $32.79 | 62,549 |
| 2019-04-24 | $33.83 | $34.62 | $32.90 | $33.06 | $33.06 | 44,468 |
| 2019-04-23 | $32.30 | $34.20 | $32.25 | $33.75 | $33.75 | 117,095 |
| 2019-04-22 | $31.26 | $32.42 | $30.46 | $32.32 | $32.32 | 110,783 |
| 2019-04-18 | $30.40 | $31.47 | $29.80 | $31.34 | $31.34 | 66,795 |
| 2019-04-17 | $30.95 | $31.00 | $29.41 | $30.50 | $30.50 | 75,220 |
| 2019-04-16 | $30.70 | $31.60 | $30.08 | $30.76 | $30.76 | 155,478 |
| 2019-04-15 | $31.91 | $31.91 | $30.12 | $30.66 | $30.66 | 106,564 |
| 2019-04-12 | $32.48 | $32.48 | $31.50 | $31.97 | $31.97 | 89,815 |
| 2019-04-11 | $32.28 | $32.53 | $31.58 | $32.23 | $32.23 | 23,821 |
| 2019-04-10 | $31.29 | $32.61 | $31.20 | $31.97 | $31.97 | 31,786 |
| 2019-04-09 | $33.10 | $33.49 | $31.05 | $31.51 | $31.51 | 65,824 |
| 2019-04-08 | $34.44 | $34.99 | $32.71 | $33.11 | $33.11 | 62,590 |
| 2019-04-05 | $35.00 | $36.89 | $33.84 | $34.45 | $34.45 | 153,638 |
| 2019-04-04 | $33.31 | $35.26 | $33.02 | $34.73 | $34.73 | 117,087 |
| 2019-04-03 | $31.68 | $33.60 | $31.38 | $33.30 | $33.30 | 64,629 |
| 2019-04-02 | $33.00 | $33.71 | $31.42 | $31.69 | $31.69 | 143,912 |
| 2019-04-01 | $33.00 | $33.88 | $30.71 | $33.00 | $33.00 | 128,766 |
| 2019-03-29 | $30.05 | $33.12 | $26.90 | $32.90 | $32.90 | 277,261 |
| 2019-03-28 | $28.55 | $29.95 | $28.41 | $29.91 | $29.91 | 94,422 |
| 2019-03-27 | $27.50 | $29.00 | $25.65 | $28.54 | $28.54 | 104,682 |
| 2019-03-26 | $27.99 | $29.13 | $26.26 | $27.31 | $27.31 | 172,297 |
| 2019-03-25 | $25.02 | $27.66 | $24.89 | $27.34 | $27.34 | 180,148 |
| 2019-03-22 | $24.01 | $25.15 | $23.49 | $25.02 | $25.02 | 114,394 |
| 2019-03-21 | $22.08 | $24.10 | $21.81 | $24.00 | $24.00 | 138,517 |
| 2019-03-20 | $22.18 | $22.50 | $21.62 | $22.15 | $22.15 | 55,222 |
| 2019-03-19 | $21.60 | $22.20 | $20.58 | $22.19 | $22.19 | 67,902 |
| 2019-03-18 | $20.97 | $21.77 | $20.30 | $21.29 | $21.29 | 64,437 |
| 2019-03-15 | $19.87 | $21.84 | $19.87 | $21.10 | $21.10 | 115,666 |
| 2019-03-14 | $19.78 | $20.06 | $18.50 | $19.86 | $19.86 | 142,786 |
| 2019-03-13 | $21.40 | $21.40 | $19.60 | $19.86 | $19.86 | 121,101 |
| 2019-03-12 | $20.71 | $22.00 | $18.87 | $21.05 | $21.05 | 123,182 |
| 2019-03-11 | $22.27 | $22.79 | $19.99 | $20.71 | $20.71 | 185,112 |
| 2019-03-08 | $23.28 | $23.34 | $21.60 | $22.17 | $22.17 | 70,958 |
| 2019-03-07 | $23.98 | $24.20 | $23.01 | $23.29 | $23.29 | 71,636 |
| 2019-03-06 | $22.78 | $24.00 | $21.90 | $23.75 | $23.75 | 103,574 |
| 2019-03-05 | $21.90 | $22.70 | $21.90 | $22.60 | $22.60 | 57,801 |
| 2019-03-04 | $22.83 | $23.10 | $21.80 | $22.00 | $22.00 | 75,399 |
| 2019-03-01 | $22.99 | $22.99 | $21.70 | $22.75 | $22.75 | 42,872 |
| 2019-02-28 | $23.27 | $23.70 | $22.09 | $22.36 | $22.36 | 43,441 |
| 2019-02-27 | $22.93 | $23.65 | $22.73 | $23.30 | $23.30 | 64,486 |
| 2019-02-26 | $22.66 | $23.63 | $22.24 | $22.86 | $22.86 | 69,056 |
| 2019-02-25 | $22.75 | $23.12 | $21.97 | $22.65 | $22.65 | 85,831 |
| 2019-02-22 | $22.41 | $23.11 | $21.90 | $22.57 | $22.57 | 61,034 |
| 2019-02-21 | $22.99 | $22.99 | $22.22 | $22.33 | $22.33 | 23,634 |
| 2019-02-20 | $22.79 | $23.00 | $22.44 | $22.63 | $22.63 | 26,075 |
| 2019-02-19 | $22.95 | $23.00 | $22.36 | $22.80 | $22.80 | 26,862 |
| 2019-02-15 | $22.31 | $23.45 | $21.90 | $22.99 | $22.99 | 36,445 |
| 2019-02-14 | $22.31 | $22.45 | $21.51 | $22.27 | $22.27 | 65,359 |
| 2019-02-13 | $22.22 | $23.21 | $21.08 | $22.40 | $22.40 | 54,613 |
| 2019-02-12 | $22.43 | $22.96 | $22.10 | $22.16 | $22.16 | 55,145 |
| 2019-02-11 | $23.11 | $23.51 | $22.16 | $22.27 | $22.27 | 19,449 |
| 2019-02-08 | $22.73 | $24.44 | $21.33 | $23.13 | $23.13 | 36,443 |
| 2019-02-07 | $23.33 | $24.37 | $22.19 | $22.70 | $22.70 | 20,477 |
| 2019-02-06 | $23.30 | $23.62 | $23.06 | $23.50 | $23.50 | 24,941 |
| 2019-02-05 | $23.63 | $24.47 | $23.17 | $23.29 | $23.29 | 16,132 |
| 2019-02-04 | $23.52 | $24.04 | $23.46 | $23.46 | $23.46 | 31,605 |
| 2019-02-01 | $23.25 | $24.35 | $23.25 | $23.49 | $23.49 | 57,172 |
| 2019-01-31 | $23.01 | $23.49 | $22.66 | $23.12 | $23.12 | 40,230 |
| 2019-01-30 | $22.12 | $22.99 | $21.04 | $22.86 | $22.86 | 35,194 |
| 2019-01-29 | $22.47 | $22.67 | $20.59 | $22.11 | $22.11 | 24,763 |
| 2019-01-28 | $23.05 | $24.25 | $22.50 | $22.50 | $22.50 | 46,093 |
| 2019-01-25 | $23.33 | $23.80 | $22.84 | $23.17 | $23.17 | 24,458 |
| 2019-01-24 | $22.58 | $24.16 | $21.23 | $23.29 | $23.29 | 121,398 |
| 2019-01-23 | $22.60 | $23.61 | $22.00 | $22.56 | $22.56 | 24,073 |
| 2019-01-22 | $23.12 | $23.50 | $22.00 | $22.13 | $22.13 | 36,733 |
| 2019-01-18 | $23.00 | $24.08 | $23.00 | $23.27 | $23.27 | 29,531 |
| 2019-01-17 | $23.92 | $24.78 | $23.02 | $23.02 | $23.02 | 35,911 |
| 2019-01-16 | $24.98 | $25.43 | $23.49 | $24.00 | $24.00 | 41,372 |
| 2019-01-15 | $25.10 | $25.75 | $24.35 | $25.27 | $25.27 | 47,362 |
| 2019-01-14 | $26.36 | $27.15 | $24.68 | $25.07 | $25.07 | 19,447 |
| 2019-01-11 | $26.17 | $27.16 | $25.52 | $26.11 | $26.11 | 30,332 |
| 2019-01-10 | $26.02 | $27.75 | $24.00 | $26.69 | $26.69 | 39,923 |
| 2019-01-09 | $27.15 | $27.89 | $26.06 | $26.17 | $26.17 | 40,816 |
| 2019-01-08 | $25.83 | $28.00 | $25.37 | $27.05 | $27.05 | 35,093 |
| 2019-01-07 | $25.52 | $27.31 | $25.45 | $25.78 | $25.78 | 31,731 |
| 2019-01-04 | $22.75 | $25.99 | $22.75 | $25.37 | $25.37 | 42,101 |
| 2019-01-03 | $22.48 | $22.86 | $21.67 | $22.59 | $22.59 | 34,313 |
| 2019-01-02 | $20.42 | $23.20 | $20.42 | $22.84 | $22.84 | 52,482 |
| 2018-12-31 | $20.84 | $22.92 | $20.10 | $20.78 | $20.78 | 117,427 |
| 2018-12-28 | $20.55 | $21.69 | $19.81 | $20.69 | $20.69 | 56,031 |
| 2018-12-27 | $20.36 | $20.86 | $18.78 | $20.36 | $20.36 | 35,537 |
| 2018-12-26 | $20.83 | $22.05 | $16.82 | $20.63 | $20.63 | 79,217 |
| 2018-12-24 | $20.01 | $21.21 | $20.01 | $20.75 | $20.75 | 20,120 |
| 2018-12-21 | $20.85 | $23.21 | $17.77 | $20.34 | $20.34 | 115,482 |
| 2018-12-20 | $22.75 | $22.75 | $19.69 | $20.98 | $20.98 | 39,377 |
| 2018-12-19 | $23.27 | $23.75 | $21.51 | $22.46 | $22.46 | 34,348 |
| 2018-12-18 | $23.61 | $24.84 | $20.36 | $22.90 | $22.90 | 68,427 |
| 2018-12-17 | $24.64 | $25.22 | $23.51 | $23.51 | $23.51 | 30,071 |
| 2018-12-14 | $24.70 | $25.31 | $23.55 | $24.76 | $24.76 | 48,411 |
| 2018-12-13 | $23.91 | $25.30 | $22.95 | $24.89 | $24.89 | 22,940 |
| 2018-12-12 | $23.99 | $24.34 | $22.95 | $23.79 | $23.79 | 26,019 |
| 2018-12-11 | $23.91 | $24.44 | $22.44 | $23.29 | $23.29 | 21,680 |
| 2018-12-10 | $23.72 | $24.51 | $22.46 | $23.43 | $23.43 | 24,395 |
| 2018-12-07 | $23.44 | $24.31 | $22.52 | $23.49 | $23.49 | 52,664 |
| 2018-12-06 | $23.64 | $27.17 | $23.34 | $23.47 | $23.47 | 49,555 |
| 2018-12-04 | $24.88 | $27.50 | $22.35 | $23.89 | $23.89 | 74,333 |
| 2018-12-03 | $26.40 | $28.75 | $24.15 | $24.96 | $24.96 | 75,865 |
| 2018-11-30 | $23.66 | $25.38 | $22.83 | $25.38 | $25.38 | 47,407 |
| 2018-11-29 | $23.50 | $23.80 | $20.66 | $23.44 | $23.44 | 67,595 |
| 2018-11-28 | $21.59 | $24.47 | $21.59 | $23.80 | $23.80 | 108,350 |
| 2018-11-27 | $20.52 | $21.59 | $18.76 | $21.45 | $21.45 | 143,282 |
| 2018-11-26 | $21.08 | $21.82 | $20.55 | $20.55 | $20.55 | 32,910 |
| 2018-11-23 | $20.50 | $21.21 | $20.50 | $20.99 | $20.99 | 12,670 |
| 2018-11-21 | $20.56 | $20.92 | $20.54 | $20.62 | $20.62 | 25,583 |
| 2018-11-20 | $20.52 | $21.15 | $20.50 | $20.61 | $20.61 | 44,501 |
| 2018-11-19 | $21.05 | $22.07 | $20.50 | $20.67 | $20.67 | 59,499 |
| 2018-11-16 | $21.66 | $22.66 | $20.51 | $20.71 | $20.71 | 53,661 |
| 2018-11-15 | $21.79 | $21.95 | $21.04 | $21.68 | $21.68 | 37,503 |
| 2018-11-14 | $20.55 | $21.96 | $20.55 | $21.71 | $21.71 | 63,487 |
| 2018-11-13 | $21.61 | $22.99 | $20.16 | $20.46 | $20.46 | 37,190 |
| 2018-11-12 | $22.40 | $23.04 | $21.60 | $21.60 | $21.60 | 39,810 |
| 2018-11-09 | $21.01 | $22.48 | $20.50 | $22.34 | $22.34 | 56,207 |
| 2018-11-08 | $21.35 | $21.76 | $20.80 | $20.85 | $20.85 | 27,719 |
| 2018-11-07 | $21.72 | $23.42 | $21.37 | $21.74 | $21.74 | 42,781 |
| 2018-11-06 | $22.23 | $22.69 | $21.59 | $21.60 | $21.60 | 44,530 |
| 2018-11-05 | $21.25 | $23.50 | $21.25 | $22.23 | $22.23 | 39,337 |
| 2018-11-02 | $23.41 | $24.26 | $22.03 | $22.67 | $22.67 | 138,337 |
| 2018-11-01 | $20.66 | $23.98 | $20.66 | $23.50 | $23.50 | 129,847 |
| 2018-10-31 | $19.88 | $21.30 | $19.72 | $20.61 | $20.61 | 50,182 |
| 2018-10-30 | $18.92 | $20.09 | $18.00 | $19.72 | $19.72 | 63,425 |
| 2018-10-29 | $19.43 | $19.43 | $18.00 | $18.76 | $18.76 | 107,925 |
| 2018-10-26 | $19.73 | $19.88 | $19.00 | $19.31 | $19.31 | 41,649 |
| 2018-10-25 | $20.33 | $20.59 | $19.55 | $19.86 | $19.86 | 47,035 |
| 2018-10-24 | $21.01 | $22.30 | $20.11 | $20.33 | $20.33 | 72,554 |
| 2018-10-23 | $21.47 | $21.63 | $20.22 | $21.21 | $21.21 | 124,450 |
| 2018-10-22 | $22.59 | $22.59 | $20.60 | $21.12 | $21.12 | 215,666 |
| 2018-10-19 | $21.71 | $22.92 | $21.13 | $22.69 | $22.69 | 977,422 |
| 2018-10-18 | $20.38 | $21.90 | $19.76 | $20.66 | $20.66 | 293,176 |
| 2018-10-17 | $24.89 | $24.89 | $21.21 | $21.41 | $21.41 | 135,656 |
| 2018-10-16 | $20.39 | $24.73 | $19.41 | $24.73 | $24.73 | 215,900 |
| 2018-10-15 | $20.33 | $21.90 | $18.00 | $20.00 | $20.00 | 588,300 |
| 2018-10-12 | $14.70 | $16.44 | $14.70 | $16.14 | $16.14 | 2,616 |
| 2018-10-11 | $15.00 | $15.51 | $14.30 | $15.50 | $15.50 | 24,857 |
| 2018-10-10 | $15.38 | $15.81 | $15.00 | $15.03 | $15.03 | 75,698 |
| 2018-10-09 | $15.40 | $15.57 | $15.05 | $15.17 | $15.17 | 18,343 |
| 2018-10-08 | $15.86 | $16.38 | $15.09 | $15.51 | $15.51 | 9,109 |
| 2018-10-05 | $16.25 | $16.73 | $15.79 | $15.80 | $15.80 | 7,466 |
| 2018-10-04 | $16.40 | $17.48 | $15.50 | $16.25 | $16.25 | 66,997 |
| 2018-10-03 | $17.66 | $17.85 | $16.10 | $16.40 | $16.40 | 31,997 |
| 2018-10-02 | $17.15 | $17.87 | $16.03 | $17.87 | $17.87 | 33,588 |
| 2018-10-01 | $17.69 | $18.10 | $17.00 | $17.01 | $17.01 | 34,542 |
| 2018-09-28 | $17.93 | $17.93 | $16.80 | $17.58 | $17.58 | 15,846 |
| 2018-09-27 | $17.83 | $17.93 | $16.56 | $17.93 | $17.93 | 48,254 |
| 2018-09-26 | $18.09 | $18.45 | $17.65 | $17.88 | $17.88 | 53,659 |
| 2018-09-25 | $17.69 | $18.78 | $17.24 | $18.06 | $18.06 | 63,016 |
| 2018-09-24 | $17.99 | $18.00 | $17.14 | $17.65 | $17.65 | 79,872 |
| 2018-09-21 | $17.21 | $18.24 | $16.31 | $16.88 | $16.88 | 52,723 |
| 2018-09-20 | $17.23 | $18.37 | $16.32 | $17.00 | $17.00 | 20,240 |
| 2018-09-19 | $15.94 | $17.18 | $15.94 | $16.52 | $16.52 | 28,887 |
| 2018-09-18 | $15.68 | $16.58 | $15.45 | $15.94 | $15.94 | 35,715 |
| 2018-09-17 | $16.61 | $17.10 | $15.00 | $15.73 | $15.73 | 90,928 |
| 2018-09-14 | $17.71 | $19.00 | $16.55 | $16.67 | $16.67 | 10,482 |
| 2018-09-13 | $18.26 | $19.48 | $16.75 | $17.83 | $17.83 | 37,271 |
| 2018-09-12 | $20.96 | $21.00 | $17.70 | $17.91 | $17.91 | 129,975 |
| 2018-09-11 | $19.99 | $21.17 | $19.68 | $21.00 | $21.00 | 140,234 |
| 2018-09-10 | $18.94 | $20.00 | $18.50 | $19.79 | $19.79 | 46,029 |
| 2018-09-07 | $17.31 | $18.89 | $16.91 | $18.85 | $18.85 | 53,739 |
| 2018-09-06 | $16.75 | $17.49 | $16.75 | $17.28 | $17.28 | 45,785 |
| 2018-09-05 | $16.51 | $16.75 | $15.86 | $16.75 | $16.75 | 37,195 |
| 2018-09-04 | $16.48 | $16.84 | $16.15 | $16.60 | $16.60 | 41,993 |
| 2018-08-31 | $16.38 | $16.64 | $16.15 | $16.44 | $16.44 | 8,394 |
| 2018-08-30 | $16.37 | $16.72 | $16.17 | $16.52 | $16.52 | 26,130 |
| 2018-08-29 | $16.82 | $17.10 | $15.16 | $16.53 | $16.53 | 72,024 |
| 2018-08-28 | $16.50 | $16.99 | $16.41 | $16.81 | $16.81 | 91,529 |
| 2018-08-27 | $16.51 | $17.00 | $15.94 | $16.59 | $16.59 | 71,704 |
| 2018-08-24 | $16.53 | $17.11 | $16.41 | $16.73 | $16.73 | 63,203 |
| 2018-08-23 | $16.86 | $16.99 | $16.22 | $16.64 | $16.64 | 66,944 |
| 2018-08-22 | $16.11 | $16.72 | $15.99 | $16.28 | $16.28 | 16,587 |
| 2018-08-21 | $16.23 | $16.74 | $15.67 | $16.20 | $16.20 | 16,670 |
| 2018-08-20 | $16.08 | $16.54 | $16.08 | $16.50 | $16.50 | 6,684 |
| 2018-08-17 | $16.79 | $17.46 | $15.96 | $16.26 | $16.26 | 28,677 |
| 2018-08-16 | $16.02 | $16.07 | $15.05 | $15.43 | $15.43 | 49,482 |
| 2018-08-15 | $15.83 | $16.12 | $14.68 | $16.12 | $16.12 | 27,943 |
| 2018-08-14 | $16.29 | $16.30 | $15.55 | $16.00 | $16.00 | 45,128 |
| 2018-08-13 | $16.07 | $16.25 | $15.73 | $15.92 | $15.92 | 32,827 |
| 2018-08-10 | $16.24 | $16.30 | $15.58 | $16.01 | $16.01 | 18,612 |
| 2018-08-09 | $15.85 | $16.49 | $15.66 | $16.01 | $16.01 | 31,809 |
| 2018-08-08 | $16.40 | $17.25 | $15.69 | $15.84 | $15.84 | 48,090 |
| 2018-08-07 | $16.44 | $16.61 | $16.01 | $16.20 | $16.20 | 19,402 |
| 2018-08-06 | $15.88 | $16.99 | $15.71 | $16.02 | $16.02 | 29,519 |
| 2018-08-03 | $15.89 | $16.40 | $15.78 | $15.78 | $15.78 | 11,517 |
| 2018-08-02 | $15.72 | $17.15 | $15.51 | $15.93 | $15.93 | 6,791 |
| 2018-08-01 | $16.59 | $16.65 | $15.39 | $16.65 | $16.65 | 5,300 |
| 2018-07-31 | $17.36 | $17.36 | $16.04 | $16.45 | $16.45 | 15,493 |
| 2018-07-30 | $16.97 | $17.29 | $15.60 | $15.63 | $15.63 | 50,106 |
| 2018-07-27 | $17.25 | $17.39 | $16.55 | $16.55 | $16.55 | 17,776 |
| 2018-07-26 | $17.44 | $17.59 | $16.63 | $17.08 | $17.08 | 39,657 |
| 2018-07-25 | $17.90 | $18.42 | $17.11 | $17.30 | $17.30 | 27,278 |
| 2018-07-24 | $19.05 | $19.10 | $17.20 | $17.90 | $17.90 | 81,629 |
| 2018-07-23 | $18.32 | $18.72 | $18.00 | $18.46 | $18.46 | 22,737 |
| 2018-07-20 | $17.77 | $18.53 | $17.77 | $18.33 | $18.33 | 41,026 |
| 2018-07-19 | $18.25 | $19.25 | $17.41 | $18.00 | $18.00 | 88,998 |
| 2018-07-18 | $17.93 | $18.41 | $17.42 | $18.41 | $18.41 | 77,790 |
| 2018-07-17 | $17.77 | $17.93 | $17.50 | $17.84 | $17.84 | 57,995 |
| 2018-07-16 | $17.41 | $17.99 | $17.14 | $17.50 | $17.50 | 70,274 |
| 2018-07-13 | $17.16 | $17.39 | $17.10 | $17.13 | $17.13 | 31,288 |
| 2018-07-12 | $16.95 | $17.75 | $16.66 | $17.06 | $17.06 | 69,140 |
| 2018-07-11 | $15.81 | $17.04 | $15.71 | $16.63 | $16.63 | 48,203 |
| 2018-07-10 | $16.12 | $16.36 | $15.75 | $15.81 | $15.81 | 46,238 |
| 2018-07-09 | $14.81 | $15.35 | $14.53 | $15.06 | $15.06 | 3,871 |
| 2018-07-06 | $14.65 | $15.07 | $14.65 | $15.07 | $15.07 | 15,092 |
| 2018-07-05 | $14.81 | $14.88 | $14.58 | $14.69 | $14.69 | 5,583 |
| 2018-07-03 | $14.36 | $14.84 | $14.36 | $14.52 | $14.52 | 6,511 |
| 2018-07-02 | $14.70 | $14.95 | $14.28 | $14.43 | $14.43 | 11,599 |
| 2018-06-29 | $14.35 | $15.05 | $14.35 | $14.87 | $14.87 | 8,249 |
| 2018-06-28 | $14.00 | $15.35 | $14.00 | $14.42 | $14.42 | 58,676 |
| 2018-06-27 | $14.63 | $15.13 | $13.75 | $13.75 | $13.75 | 22,090 |
| 2018-06-26 | $14.52 | $15.52 | $14.45 | $14.52 | $14.52 | 42,353 |
| 2018-06-25 | $15.02 | $15.51 | $14.46 | $14.52 | $14.52 | 139,540 |
| 2018-06-22 | $14.44 | $15.14 | $14.14 | $14.97 | $14.97 | 21,652 |
| 2018-06-21 | $15.36 | $15.64 | $13.66 | $14.04 | $14.04 | 95,589 |
| 2018-06-20 | $14.65 | $16.00 | $14.20 | $15.26 | $15.26 | 30,741 |
| 2018-06-19 | $14.46 | $14.73 | $14.27 | $14.70 | $14.70 | 43,357 |
| 2018-06-18 | $14.00 | $14.40 | $13.80 | $14.39 | $14.39 | 14,946 |
| 2018-06-15 | $14.04 | $14.67 | $13.60 | $14.20 | $14.20 | 113,229 |
| 2018-06-14 | $14.08 | $14.30 | $13.95 | $14.23 | $14.23 | 16,080 |
| 2018-06-13 | $13.76 | $14.19 | $13.25 | $13.90 | $13.90 | 46,438 |
| 2018-06-12 | $14.59 | $14.96 | $12.90 | $13.83 | $13.83 | 63,664 |
| 2018-06-11 | $13.96 | $14.72 | $13.96 | $14.69 | $14.69 | 119,450 |
| 2018-06-08 | $12.72 | $13.99 | $12.32 | $13.81 | $13.81 | 162,756 |
| 2018-06-07 | $12.54 | $13.00 | $12.00 | $12.68 | $12.68 | 93,430 |
| 2018-06-06 | $11.27 | $12.60 | $11.06 | $12.45 | $12.45 | 177,443 |
| 2018-06-05 | $10.73 | $11.37 | $10.65 | $11.00 | $11.00 | 101,322 |
| 2018-06-04 | $10.96 | $10.98 | $10.31 | $10.59 | $10.59 | 27,625 |
| 2018-06-01 | $10.50 | $10.50 | $10.00 | $10.30 | $10.30 | 226,798 |
| 2018-05-31 | $10.35 | $10.40 | $10.20 | $10.29 | $10.29 | 14,509 |
| 2018-05-30 | $10.40 | $10.47 | $10.11 | $10.20 | $10.20 | 24,209 |
| 2018-05-29 | $10.50 | $10.67 | $10.29 | $10.30 | $10.30 | 52,887 |
| 2018-05-25 | $10.23 | $10.50 | $10.16 | $10.31 | $10.31 | 77,269 |
| 2018-05-24 | $10.97 | $10.97 | $10.11 | $10.18 | $10.18 | 28,431 |
| 2018-05-23 | $10.53 | $10.64 | $10.25 | $10.25 | $10.25 | 7,467 |
| 2018-05-22 | $10.76 | $10.90 | $10.48 | $10.50 | $10.50 | 13,377 |
| 2018-05-21 | $11.20 | $11.20 | $10.72 | $10.75 | $10.75 | 25,707 |
| 2018-05-18 | $11.20 | $11.20 | $10.81 | $11.00 | $11.00 | 64,404 |
| 2018-05-17 | $10.95 | $11.20 | $10.69 | $10.80 | $10.80 | 39,568 |
| 2018-05-16 | $10.13 | $10.66 | $10.09 | $10.66 | $10.66 | 9,630 |
| 2018-05-15 | $9.98 | $10.48 | $9.90 | $10.22 | $10.22 | 15,500 |
| 2018-05-14 | $10.29 | $10.49 | $10.00 | $10.10 | $10.10 | 20,118 |
| 2018-05-11 | $10.40 | $10.96 | $10.10 | $10.10 | $10.10 | 20,687 |
| 2018-05-10 | $10.08 | $10.30 | $10.06 | $10.25 | $10.25 | 116,197 |
| 2018-05-09 | $10.65 | $10.65 | $10.00 | $10.00 | $10.00 | 40,314 |
| 2018-05-08 | $10.43 | $10.68 | $10.00 | $10.09 | $10.09 | 29,645 |
| 2018-05-07 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 1,477 |
| 2018-05-04 | $9.52 | $10.11 | $9.52 | $10.08 | $10.08 | 905 |
| 2018-05-03 | $9.82 | $10.17 | $9.80 | $10.15 | $10.15 | 3,907 |
| 2018-05-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 283 |
| 2018-05-01 | $9.64 | $9.88 | $9.50 | $9.50 | $9.50 | 17,223 |
| 2018-04-30 | $9.80 | $10.00 | $9.61 | $9.61 | $9.61 | 3,072 |
| 2018-04-27 | $9.94 | $10.39 | $9.63 | $9.72 | $9.72 | 18,469 |
| 2018-04-26 | $9.50 | $10.07 | $9.48 | $9.60 | $9.60 | 23,475 |
| 2018-04-25 | $9.04 | $9.35 | $9.00 | $9.20 | $9.20 | 4,211 |
| 2018-04-24 | $9.26 | $9.30 | $8.91 | $9.10 | $9.10 | 15,934 |
| 2018-04-23 | $10.18 | $10.19 | $8.99 | $8.99 | $8.99 | 27,672 |
| 2018-04-20 | $10.32 | $10.49 | $10.00 | $10.10 | $10.10 | 8,193 |
| 2018-04-19 | $11.01 | $11.04 | $10.41 | $10.41 | $10.41 | 2,370 |
| 2018-04-18 | $10.93 | $11.01 | $10.07 | $10.08 | $10.08 | 5,647 |
| 2018-04-17 | $10.15 | $10.25 | $10.00 | $10.03 | $10.03 | 22,212 |
| 2018-04-16 | $9.93 | $10.30 | $9.93 | $10.00 | $10.00 | 5,136 |
| 2018-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 113 |
| 2018-04-12 | $10.10 | $10.10 | $9.78 | $9.84 | $9.84 | 18,078 |
| 2018-04-11 | $10.17 | $10.17 | $9.88 | $9.97 | $9.97 | 6,731 |
| 2018-04-10 | $9.87 | $11.00 | $9.87 | $10.06 | $10.06 | 22,175 |
| 2018-04-09 | $9.76 | $9.97 | $9.76 | $9.80 | $9.80 | 845 |
| 2018-04-06 | $9.92 | $9.92 | $9.64 | $9.89 | $9.89 | 6,997 |
| 2018-04-05 | $10.05 | $10.05 | $9.80 | $10.02 | $10.02 | 7,951 |
| 2018-04-04 | $9.69 | $10.00 | $9.69 | $9.99 | $9.99 | 25,973 |
| 2018-04-03 | $9.78 | $10.00 | $9.61 | $9.63 | $9.63 | 6,785 |
| 2018-04-02 | $10.14 | $10.14 | $9.65 | $9.66 | $9.66 | 8,834 |
| 2018-03-29 | $9.81 | $10.15 | $9.81 | $10.09 | $10.09 | 5,069 |
| 2018-03-28 | $9.99 | $10.25 | $9.81 | $9.87 | $9.87 | 22,565 |
| 2018-03-27 | $9.91 | $10.00 | $9.75 | $9.81 | $9.81 | 17,626 |
| 2018-03-26 | $10.22 | $10.22 | $9.92 | $9.92 | $9.92 | 53,005 |
| 2018-03-23 | $10.47 | $10.62 | $10.09 | $10.24 | $10.24 | 48,674 |
| 2018-03-22 | $10.29 | $10.60 | $10.10 | $10.60 | $10.60 | 30,313 |
| 2018-03-21 | $10.57 | $10.70 | $10.12 | $10.40 | $10.40 | 19,892 |
| 2018-03-20 | $10.95 | $10.95 | $10.55 | $10.85 | $10.85 | 16,467 |
| 2018-03-19 | $11.88 | $11.88 | $10.70 | $11.00 | $11.00 | 61,630 |
| 2018-03-16 | $10.89 | $12.00 | $10.89 | $11.74 | $11.74 | 3,734 |
| 2018-03-15 | $10.89 | $11.00 | $10.85 | $11.00 | $11.00 | 9,389 |
| 2018-03-14 | $10.71 | $10.90 | $10.69 | $10.90 | $10.90 | 9,061 |
| 2018-03-13 | $10.25 | $10.58 | $10.18 | $10.25 | $10.25 | 19,118 |
| 2018-03-12 | $9.60 | $9.80 | $9.60 | $9.80 | $9.80 | 1,077 |
| 2018-03-09 | $9.88 | $9.98 | $9.35 | $9.69 | $9.69 | 11,830 |
| 2018-03-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 253 |
| 2018-03-07 | $10.00 | $10.11 | $9.87 | $9.87 | $9.87 | 1,778 |
| 2018-03-06 | $9.68 | $10.15 | $9.65 | $9.83 | $9.83 | 5,630 |
| 2018-03-05 | $10.01 | $10.01 | $9.23 | $9.26 | $9.26 | 7,349 |
| 2018-03-02 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 8,310 |
| 2018-03-01 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 3,220 |
| 2018-02-28 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 24,361 |
| 2018-02-27 | $9.40 | $10.21 | $9.40 | $10.20 | $10.20 | 58,136 |
| 2018-02-26 | $9.00 | $9.80 | $9.00 | $9.80 | $9.80 | 16,320 |
| 2018-02-23 | $8.67 | $8.95 | $8.67 | $8.95 | $8.95 | 1,574 |
| 2018-02-22 | $8.68 | $9.14 | $8.68 | $9.14 | $9.14 | 2,623 |
| 2018-02-21 | $8.64 | $9.20 | $8.64 | $8.67 | $8.67 | 4,002 |
| 2018-02-20 | $8.95 | $8.95 | $8.61 | $8.61 | $8.61 | 895 |
| 2018-02-16 | $8.67 | $8.77 | $8.62 | $8.62 | $8.62 | 10,105 |
| 2018-02-15 | $9.75 | $9.79 | $8.67 | $8.81 | $8.81 | 3,121 |
| 2018-02-14 | $9.33 | $9.33 | $8.98 | $9.04 | $9.04 | 3,366 |
| 2018-02-13 | $9.30 | $9.73 | $8.84 | $9.30 | $9.30 | 2,188 |
| 2018-02-12 | $9.28 | $9.28 | $8.70 | $8.91 | $8.91 | 5,810 |
| 2018-02-09 | $9.25 | $9.59 | $9.20 | $9.59 | $9.59 | 3,148 |
| 2018-02-08 | $9.51 | $9.51 | $9.10 | $9.49 | $9.49 | 3,306 |
| 2018-02-07 | $9.91 | $9.96 | $9.50 | $9.66 | $9.66 | 4,825 |
| 2018-02-06 | $9.03 | $9.24 | $9.03 | $9.24 | $9.24 | 694 |
| 2018-02-05 | $9.42 | $9.42 | $8.80 | $8.85 | $8.85 | 10,281 |
| 2018-02-02 | $9.76 | $9.76 | $9.45 | $9.53 | $9.53 | 5,198 |
| 2018-02-01 | $9.93 | $9.98 | $9.56 | $9.69 | $9.69 | 6,443 |
| 2018-01-31 | $9.67 | $9.98 | $9.55 | $9.98 | $9.98 | 1,082 |
| 2018-01-30 | $9.87 | $10.04 | $9.59 | $10.04 | $10.04 | 5,930 |
| 2018-01-29 | $10.28 | $10.54 | $9.70 | $9.70 | $9.70 | 29,909 |
| 2018-01-26 | $9.82 | $10.48 | $9.77 | $10.05 | $10.05 | 7,912 |
| 2018-01-25 | $9.69 | $9.93 | $9.55 | $9.55 | $9.55 | 5,266 |
| 2018-01-24 | $9.61 | $9.61 | $9.55 | $9.58 | $9.58 | 3,356 |
| 2018-01-23 | $9.96 | $9.96 | $9.75 | $9.75 | $9.75 | 1,063 |
| 2018-01-22 | $10.25 | $11.00 | $9.85 | $9.96 | $9.96 | 19,382 |
| 2018-01-19 | $9.68 | $10.80 | $9.53 | $10.25 | $10.25 | 4,764 |
| 2018-01-18 | $9.54 | $9.78 | $9.10 | $9.78 | $9.78 | 9,971 |
| 2018-01-17 | $10.00 | $10.00 | $9.55 | $9.64 | $9.64 | 6,896 |
| 2018-01-16 | $10.09 | $10.09 | $9.54 | $9.87 | $9.87 | 12,976 |
| 2018-01-12 | $10.07 | $10.24 | $10.05 | $10.05 | $10.05 | 5,666 |
| 2018-01-11 | $10.12 | $10.74 | $10.12 | $10.50 | $10.50 | 14,980 |
| 2018-01-10 | $10.42 | $10.89 | $10.05 | $10.06 | $10.06 | 7,840 |
| 2018-01-09 | $9.87 | $10.88 | $9.53 | $10.20 | $10.20 | 58,089 |
| 2018-01-08 | $10.85 | $11.71 | $9.91 | $10.61 | $10.61 | 10,822 |
| 2018-01-05 | $10.62 | $10.96 | $10.23 | $10.34 | $10.34 | 9,406 |
| 2018-01-04 | $10.44 | $10.99 | $10.12 | $10.52 | $10.52 | 24,982 |
| 2018-01-03 | $9.49 | $10.61 | $9.47 | $10.61 | $10.61 | 79,195 |
| 2018-01-02 | $10.00 | $10.99 | $9.18 | $9.18 | $9.18 | 72,307 |
| 2017-12-29 | $9.97 | $10.52 | $9.30 | $10.52 | $10.52 | 20,698 |
| 2017-12-28 | $9.04 | $10.25 | $8.94 | $9.91 | $9.91 | 85,538 |
| 2017-12-27 | $8.83 | $9.12 | $8.65 | $8.95 | $8.95 | 4,800 |
| 2017-12-26 | $8.68 | $9.00 | $8.62 | $8.80 | $8.80 | 10,601 |
| 2017-12-22 | $9.26 | $9.26 | $8.99 | $9.02 | $9.02 | 3,352 |
| 2017-12-21 | $8.65 | $9.25 | $8.65 | $9.25 | $9.25 | 4,403 |
| 2017-12-20 | $8.35 | $9.04 | $8.35 | $8.85 | $8.85 | 12,351 |
| 2017-12-19 | $9.11 | $9.53 | $8.03 | $8.19 | $8.19 | 31,688 |
| 2017-12-18 | $9.90 | $10.00 | $9.13 | $9.13 | $9.13 | 18,903 |
| 2017-12-15 | $10.45 | $10.78 | $9.55 | $9.56 | $9.56 | 40,331 |
| 2017-12-14 | $11.04 | $11.04 | $10.33 | $10.33 | $10.33 | 34,368 |
| 2017-12-13 | $10.63 | $11.13 | $10.39 | $10.60 | $10.60 | 78,279 |
| 2017-12-12 | $10.49 | $10.63 | $10.44 | $10.62 | $10.62 | 15,666 |
| 2017-12-11 | $10.49 | $10.67 | $10.30 | $10.67 | $10.67 | 21,601 |
| 2017-12-08 | $10.50 | $10.63 | $10.21 | $10.21 | $10.21 | 4,670 |
| 2017-12-07 | $10.49 | $10.63 | $10.40 | $10.41 | $10.41 | 5,952 |
| 2017-12-06 | $10.50 | $10.62 | $10.36 | $10.36 | $10.36 | 8,251 |
| 2017-12-05 | $10.50 | $10.57 | $10.44 | $10.50 | $10.50 | 4,027 |
| 2017-12-04 | $10.52 | $10.52 | $10.17 | $10.50 | $10.50 | 5,695 |
| 2017-12-01 | $10.49 | $10.52 | $10.21 | $10.52 | $10.52 | 3,388 |
| 2017-11-30 | $10.47 | $10.52 | $10.36 | $10.50 | $10.50 | 15,120 |
| 2017-11-29 | $10.48 | $10.50 | $10.18 | $10.19 | $10.19 | 2,924 |
| 2017-11-28 | $10.50 | $10.75 | $10.10 | $10.50 | $10.50 | 26,427 |
| 2017-11-27 | $10.50 | $10.60 | $10.38 | $10.50 | $10.50 | 5,666 |
| 2017-11-24 | $10.29 | $10.50 | $10.11 | $10.50 | $10.50 | 1,960 |
| 2017-11-22 | $10.27 | $10.50 | $10.17 | $10.50 | $10.50 | 10,216 |
| 2017-11-21 | $10.21 | $10.70 | $10.00 | $10.49 | $10.49 | 11,940 |
| 2017-11-20 | $10.26 | $10.44 | $9.78 | $10.43 | $10.43 | 6,529 |
| 2017-11-17 | $10.54 | $10.91 | $9.92 | $10.37 | $10.37 | 12,037 |
| 2017-11-16 | $10.34 | $10.71 | $9.11 | $10.71 | $10.71 | 23,379 |
| 2017-11-15 | $10.67 | $10.79 | $10.00 | $10.40 | $10.40 | 17,773 |
| 2017-11-14 | $11.00 | $11.20 | $10.50 | $10.79 | $10.79 | 9,366 |
| 2017-11-13 | $10.45 | $11.16 | $10.44 | $10.56 | $10.56 | 46,655 |
| 2017-11-10 | $10.05 | $10.18 | $9.87 | $10.18 | $10.18 | 11,277 |
| 2017-11-09 | $10.07 | $10.13 | $9.85 | $10.13 | $10.13 | 2,405 |
| 2017-11-08 | $10.01 | $10.15 | $9.88 | $10.07 | $10.07 | 5,064 |
| 2017-11-07 | $9.60 | $10.10 | $9.47 | $9.83 | $9.83 | 27,010 |
| 2017-11-06 | $9.55 | $10.10 | $9.42 | $9.87 | $9.87 | 19,544 |
| 2017-11-03 | $9.46 | $9.73 | $9.38 | $9.73 | $9.73 | 8,205 |
| 2017-11-02 | $9.61 | $9.86 | $9.50 | $9.56 | $9.56 | 16,624 |
| 2017-11-01 | $9.35 | $10.00 | $9.35 | $9.55 | $9.55 | 15,987 |
| 2017-10-31 | $9.45 | $9.90 | $9.16 | $9.90 | $9.90 | 12,748 |
| 2017-10-30 | $9.84 | $9.92 | $9.16 | $9.51 | $9.51 | 20,950 |
| 2017-10-27 | $9.51 | $10.19 | $9.29 | $10.04 | $10.04 | 36,644 |
| 2017-10-26 | $10.19 | $10.42 | $9.55 | $9.70 | $9.70 | 25,694 |
| 2017-10-25 | $9.50 | $10.49 | $9.50 | $10.10 | $10.10 | 47,043 |
| 2017-10-24 | $9.22 | $9.96 | $9.10 | $9.67 | $9.67 | 27,585 |
| 2017-10-23 | $9.89 | $10.12 | $9.01 | $9.31 | $9.31 | 39,848 |
| 2017-10-20 | $10.76 | $10.76 | $9.77 | $9.99 | $9.99 | 51,491 |
| 2017-10-19 | $11.05 | $11.22 | $10.30 | $10.66 | $10.66 | 61,379 |
| 2017-10-18 | $9.83 | $11.98 | $9.83 | $11.19 | $11.19 | 164,381 |
| 2017-10-17 | $9.55 | $9.99 | $9.55 | $9.71 | $9.71 | 27,350 |
| 2017-10-16 | $9.96 | $9.98 | $9.52 | $9.56 | $9.56 | 17,576 |
| 2017-10-13 | $10.11 | $10.11 | $10.00 | $10.00 | $10.00 | 4,311 |
| 2017-10-12 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 2,111 |
| 2017-10-11 | $10.03 | $10.11 | $10.02 | $10.10 | $10.10 | 5,576 |
| 2017-10-10 | $10.09 | $10.39 | $9.95 | $10.06 | $10.06 | 34,268 |
| 2017-10-09 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 8,789 |
| 2017-10-06 | $10.06 | $10.08 | $9.90 | $9.94 | $9.94 | 8,605 |
| 2017-10-05 | $9.82 | $10.06 | $9.80 | $10.06 | $10.06 | 17,818 |
| 2017-10-04 | $9.89 | $9.93 | $9.80 | $9.90 | $9.90 | 6,628 |
| 2017-10-03 | $9.97 | $9.98 | $9.85 | $9.91 | $9.91 | 60,954 |
| 2017-10-02 | $10.00 | $10.00 | $9.92 | $9.98 | $9.98 | 18,670 |
| 2017-09-29 | $9.82 | $10.13 | $9.82 | $9.97 | $9.97 | 14,348 |
| 2017-09-28 | $10.39 | $10.39 | $9.87 | $10.08 | $10.08 | 17,625 |
| 2017-09-27 | $10.90 | $10.90 | $10.00 | $10.05 | $10.05 | 9,368 |
| 2017-09-26 | $9.86 | $10.08 | $9.85 | $9.85 | $9.85 | 18,573 |
| 2017-09-25 | $10.18 | $10.19 | $9.42 | $9.75 | $9.75 | 76,539 |
| 2017-09-22 | $10.23 | $10.28 | $10.00 | $10.06 | $10.06 | 168,804 |
| 2017-09-21 | $10.55 | $10.86 | $10.20 | $10.25 | $10.25 | 70,780 |
| 2017-09-20 | $10.50 | $11.31 | $10.26 | $10.64 | $10.64 | 456,508 |
Krystal Biotech Inc (KRYS) News Headlines
Recent Krystal Biotech Inc (KRYS) News
Similar Companies to Krystal Biotech Inc (KRYS) 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 |