Loxo Oncology Inc (LOXO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$234.66 ($0.00) 0.00%
Loxo Oncology Inc - Daily Information
Click for more stock information on Loxo Oncology Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $234.66 |
| Previous Close | $234.66 |
| High | $234.66 |
| Low | $234.66 |
| Adjusted Open | $234.66 |
| Previous Adjusted Close | $234.66 |
| Adjusted High | $234.66 |
| Adjusted Low | $234.66 |
About Loxo Oncology Inc (LOXO)
DELISTED - Loxo Oncology, Inc. engages in the discovery, development, and commercialization of cancer therapies in the United States. Its lead product candidate includes LOXO-101, an oral and selective inhibitor of tropomyosin receptor kinase (TRK), which is in a Phase I dose escalation trial for the treatment of patients with tumor types, such as lung, head and neck, melanoma, colorectal, sarcoma, and breast cancer. The companys preclinical programs include RET inhibitor that optimizes potency for RET fusion proteins, mutations, and clinically-identified resistance mutations; FGFR inhibitor that optimizes on potency against receptors comprising four isoforms with tyrosine kinase domains; and FLT3 inhibitor that optimizes on potency for the FLT3 internal tandem duplication mutations. It has a drug discovery collaboration agreement with Array BioPharma, Inc. to obtain various rights to TRK inhibitor program and oncology targets. The company was founded in 2013 and is headquartered in Stamford, Connecticut.
Invest in Loxo Oncology Inc (LOXO)
Historical Stock Data for Loxo Oncology Inc (LOXO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-15 | $234.66 | $234.66 | $234.66 | $234.66 | $234.66 | 400 |
| 2019-02-14 | $234.70 | $234.88 | $234.66 | $234.66 | $234.66 | 783,309 |
| 2019-02-13 | $234.71 | $234.93 | $234.61 | $234.73 | $234.73 | 268,109 |
| 2019-02-12 | $234.59 | $234.78 | $234.45 | $234.71 | $234.71 | 296,095 |
| 2019-02-11 | $234.50 | $234.59 | $234.43 | $234.50 | $234.50 | 781,712 |
| 2019-02-08 | $234.52 | $234.63 | $234.35 | $234.43 | $234.43 | 824,517 |
| 2019-02-07 | $234.59 | $234.72 | $234.46 | $234.54 | $234.54 | 666,001 |
| 2019-02-06 | $234.73 | $234.75 | $234.53 | $234.63 | $234.63 | 509,314 |
| 2019-02-05 | $234.42 | $234.75 | $234.26 | $234.75 | $234.75 | 634,333 |
| 2019-02-04 | $234.73 | $234.73 | $234.38 | $234.44 | $234.44 | 288,614 |
| 2019-02-01 | $234.61 | $234.68 | $234.42 | $234.63 | $234.63 | 600,249 |
| 2019-01-31 | $233.81 | $234.74 | $233.81 | $234.60 | $234.60 | 741,517 |
| 2019-01-30 | $233.96 | $234.49 | $233.75 | $233.94 | $233.94 | 737,840 |
| 2019-01-29 | $233.76 | $234.04 | $233.76 | $234.03 | $234.03 | 549,316 |
| 2019-01-28 | $233.66 | $233.99 | $233.63 | $233.76 | $233.76 | 494,737 |
| 2019-01-25 | $233.87 | $233.99 | $233.60 | $233.78 | $233.78 | 751,714 |
| 2019-01-24 | $233.50 | $233.99 | $233.47 | $233.63 | $233.63 | 668,682 |
| 2019-01-23 | $233.99 | $233.99 | $233.51 | $233.70 | $233.70 | 675,636 |
| 2019-01-22 | $233.35 | $233.85 | $233.31 | $233.78 | $233.78 | 1,039,129 |
| 2019-01-18 | $233.58 | $233.59 | $233.25 | $233.50 | $233.50 | 1,541,340 |
| 2019-01-17 | $233.31 | $233.85 | $233.24 | $233.25 | $233.25 | 2,479,692 |
| 2019-01-16 | $233.50 | $233.90 | $233.14 | $233.26 | $233.26 | 2,673,827 |
| 2019-01-15 | $232.52 | $233.69 | $232.51 | $233.67 | $233.67 | 1,590,575 |
| 2019-01-14 | $232.54 | $232.62 | $232.38 | $232.53 | $232.53 | 2,236,092 |
| 2019-01-11 | $232.55 | $232.81 | $232.45 | $232.51 | $232.51 | 1,388,289 |
| 2019-01-10 | $232.36 | $232.79 | $232.36 | $232.53 | $232.53 | 6,278,176 |
| 2019-01-09 | $232.30 | $232.71 | $232.25 | $232.40 | $232.40 | 6,110,642 |
| 2019-01-08 | $232.10 | $232.91 | $232.00 | $232.29 | $232.29 | 3,818,029 |
| 2019-01-07 | $231.15 | $233.76 | $231.06 | $232.65 | $232.65 | 10,364,136 |
| 2019-01-04 | $133.00 | $140.62 | $133.00 | $139.87 | $139.87 | 328,950 |
| 2019-01-03 | $140.32 | $140.50 | $130.75 | $131.02 | $131.02 | 358,702 |
| 2019-01-02 | $137.30 | $139.98 | $132.95 | $139.77 | $139.77 | 332,451 |
| 2018-12-31 | $135.24 | $140.18 | $134.34 | $140.07 | $140.07 | 239,937 |
| 2018-12-28 | $135.00 | $137.74 | $133.23 | $134.26 | $134.26 | 154,295 |
| 2018-12-27 | $135.00 | $138.91 | $130.25 | $134.63 | $134.63 | 264,850 |
| 2018-12-26 | $129.70 | $138.20 | $129.70 | $138.08 | $138.08 | 298,950 |
| 2018-12-24 | $125.94 | $130.96 | $125.00 | $129.40 | $129.40 | 156,464 |
| 2018-12-21 | $132.96 | $133.87 | $127.18 | $127.80 | $127.80 | 433,910 |
| 2018-12-20 | $136.67 | $138.00 | $130.86 | $132.49 | $132.49 | 451,213 |
| 2018-12-19 | $139.77 | $144.14 | $135.17 | $136.96 | $136.96 | 763,007 |
| 2018-12-18 | $138.88 | $141.74 | $136.43 | $139.73 | $139.73 | 392,893 |
| 2018-12-17 | $137.72 | $143.89 | $135.12 | $135.48 | $135.48 | 384,752 |
| 2018-12-14 | $138.95 | $142.40 | $136.84 | $138.87 | $138.87 | 284,915 |
| 2018-12-13 | $139.51 | $140.42 | $136.52 | $140.00 | $140.00 | 402,427 |
| 2018-12-12 | $140.00 | $141.43 | $138.67 | $139.45 | $139.45 | 301,062 |
| 2018-12-11 | $137.40 | $140.86 | $134.28 | $137.37 | $137.37 | 352,085 |
| 2018-12-10 | $134.44 | $138.59 | $129.35 | $135.38 | $135.38 | 279,685 |
| 2018-12-07 | $134.25 | $137.38 | $132.14 | $135.00 | $135.00 | 475,733 |
| 2018-12-06 | $131.64 | $136.79 | $130.14 | $135.17 | $135.17 | 336,319 |
| 2018-12-04 | $141.44 | $144.64 | $133.06 | $133.45 | $133.45 | 735,715 |
| 2018-12-03 | $143.00 | $146.00 | $139.91 | $142.45 | $142.45 | 389,082 |
| 2018-11-30 | $138.81 | $141.90 | $138.01 | $140.42 | $140.42 | 353,781 |
| 2018-11-29 | $145.17 | $147.95 | $139.46 | $139.63 | $139.63 | 323,393 |
| 2018-11-28 | $142.48 | $150.79 | $138.02 | $144.54 | $144.54 | 585,993 |
| 2018-11-27 | $153.50 | $153.57 | $137.29 | $139.10 | $139.10 | 920,069 |
| 2018-11-26 | $153.75 | $157.46 | $150.37 | $152.70 | $152.70 | 230,954 |
| 2018-11-23 | $149.57 | $155.92 | $148.78 | $153.26 | $153.26 | 136,029 |
| 2018-11-21 | $149.17 | $152.49 | $145.66 | $150.18 | $150.18 | 235,195 |
| 2018-11-20 | $146.83 | $152.46 | $144.82 | $147.52 | $147.52 | 235,562 |
| 2018-11-19 | $156.65 | $157.44 | $145.80 | $150.18 | $150.18 | 294,576 |
| 2018-11-16 | $148.47 | $158.72 | $148.46 | $156.52 | $156.52 | 306,542 |
| 2018-11-15 | $146.26 | $151.72 | $143.42 | $151.53 | $151.53 | 441,520 |
| 2018-11-14 | $161.58 | $164.25 | $143.13 | $143.42 | $143.42 | 557,283 |
| 2018-11-13 | $161.77 | $165.04 | $158.14 | $159.08 | $159.08 | 315,238 |
| 2018-11-12 | $167.24 | $167.79 | $159.78 | $161.47 | $161.47 | 355,391 |
| 2018-11-09 | $173.14 | $173.42 | $164.11 | $166.77 | $166.77 | 281,936 |
| 2018-11-08 | $173.73 | $183.24 | $173.40 | $173.83 | $173.83 | 303,534 |
| 2018-11-07 | $170.42 | $179.96 | $170.15 | $176.35 | $176.35 | 410,302 |
| 2018-11-06 | $172.82 | $176.69 | $170.04 | $170.85 | $170.85 | 264,371 |
| 2018-11-05 | $170.00 | $174.49 | $165.16 | $173.92 | $173.92 | 333,695 |
| 2018-11-02 | $165.00 | $174.15 | $163.07 | $170.19 | $170.19 | 345,643 |
| 2018-11-01 | $153.13 | $164.53 | $151.65 | $164.30 | $164.30 | 369,462 |
| 2018-10-31 | $153.48 | $157.57 | $151.15 | $152.66 | $152.66 | 325,439 |
| 2018-10-30 | $147.74 | $151.18 | $145.05 | $150.51 | $150.51 | 357,494 |
| 2018-10-29 | $155.61 | $155.79 | $145.46 | $148.05 | $148.05 | 295,475 |
| 2018-10-26 | $149.99 | $155.15 | $147.16 | $152.91 | $152.91 | 246,279 |
| 2018-10-25 | $147.12 | $155.99 | $145.00 | $152.80 | $152.80 | 325,467 |
| 2018-10-24 | $158.55 | $159.90 | $146.22 | $146.97 | $146.97 | 469,325 |
| 2018-10-23 | $159.30 | $163.43 | $152.52 | $159.58 | $159.58 | 395,146 |
| 2018-10-22 | $160.50 | $165.25 | $158.06 | $161.80 | $161.80 | 453,870 |
| 2018-10-19 | $167.94 | $172.40 | $159.78 | $159.98 | $159.98 | 352,628 |
| 2018-10-18 | $166.95 | $170.65 | $164.84 | $167.52 | $167.52 | 236,908 |
| 2018-10-17 | $169.08 | $170.07 | $164.63 | $168.24 | $168.24 | 272,584 |
| 2018-10-16 | $160.75 | $170.21 | $160.03 | $169.67 | $169.67 | 258,660 |
| 2018-10-15 | $164.00 | $164.00 | $158.47 | $158.66 | $158.66 | 190,442 |
| 2018-10-12 | $164.65 | $167.14 | $160.52 | $164.06 | $164.06 | 243,339 |
| 2018-10-11 | $159.25 | $165.72 | $157.06 | $159.52 | $159.52 | 241,119 |
| 2018-10-10 | $169.31 | $170.69 | $162.62 | $162.82 | $162.82 | 254,104 |
| 2018-10-09 | $162.69 | $172.98 | $160.82 | $168.16 | $168.16 | 243,714 |
| 2018-10-08 | $158.83 | $164.87 | $155.68 | $163.50 | $163.50 | 241,455 |
| 2018-10-05 | $163.24 | $164.98 | $153.26 | $159.60 | $159.60 | 353,468 |
| 2018-10-04 | $167.48 | $167.48 | $159.79 | $162.60 | $162.60 | 236,042 |
| 2018-10-03 | $166.66 | $170.00 | $164.50 | $168.50 | $168.50 | 277,763 |
| 2018-10-02 | $167.15 | $168.45 | $165.50 | $166.17 | $166.17 | 337,108 |
| 2018-10-01 | $172.03 | $172.03 | $166.90 | $167.16 | $167.16 | 215,826 |
| 2018-09-28 | $174.30 | $177.75 | $169.87 | $170.83 | $170.83 | 361,117 |
| 2018-09-27 | $172.01 | $174.91 | $169.89 | $174.37 | $174.37 | 354,563 |
| 2018-09-26 | $167.33 | $174.22 | $160.70 | $171.75 | $171.75 | 490,433 |
| 2018-09-25 | $164.99 | $166.81 | $163.26 | $166.75 | $166.75 | 260,953 |
| 2018-09-24 | $158.95 | $165.17 | $158.04 | $163.10 | $163.10 | 301,209 |
| 2018-09-21 | $158.93 | $160.34 | $158.31 | $159.27 | $159.27 | 620,551 |
| 2018-09-20 | $156.16 | $159.56 | $155.88 | $159.26 | $159.26 | 270,158 |
| 2018-09-19 | $158.16 | $159.75 | $153.67 | $155.75 | $155.75 | 273,281 |
| 2018-09-18 | $155.09 | $159.57 | $154.18 | $157.59 | $157.59 | 270,131 |
| 2018-09-17 | $161.99 | $162.33 | $153.81 | $155.46 | $155.46 | 420,962 |
| 2018-09-14 | $165.40 | $166.88 | $161.43 | $164.00 | $164.00 | 297,362 |
| 2018-09-13 | $165.09 | $168.53 | $164.82 | $165.38 | $165.38 | 208,330 |
| 2018-09-12 | $170.31 | $171.56 | $163.57 | $164.72 | $164.72 | 238,780 |
| 2018-09-11 | $166.00 | $172.33 | $164.60 | $170.56 | $170.56 | 304,747 |
| 2018-09-10 | $161.55 | $166.15 | $160.11 | $165.24 | $165.24 | 177,656 |
| 2018-09-07 | $161.11 | $164.03 | $159.43 | $160.97 | $160.97 | 135,960 |
| 2018-09-06 | $168.76 | $168.98 | $160.44 | $161.61 | $161.61 | 332,876 |
| 2018-09-05 | $169.10 | $170.62 | $165.14 | $168.56 | $168.56 | 295,558 |
| 2018-09-04 | $165.30 | $168.44 | $163.25 | $167.38 | $167.38 | 249,069 |
| 2018-08-31 | $165.74 | $170.00 | $165.35 | $168.98 | $168.98 | 216,835 |
| 2018-08-30 | $164.63 | $167.82 | $164.63 | $166.01 | $166.01 | 266,786 |
| 2018-08-29 | $169.00 | $169.53 | $164.33 | $164.70 | $164.70 | 253,545 |
| 2018-08-28 | $165.81 | $169.68 | $164.03 | $168.91 | $168.91 | 219,927 |
| 2018-08-27 | $161.25 | $165.30 | $160.01 | $164.97 | $164.97 | 297,135 |
| 2018-08-24 | $159.00 | $161.44 | $159.00 | $160.65 | $160.65 | 200,656 |
| 2018-08-23 | $160.54 | $161.21 | $156.40 | $159.11 | $159.11 | 308,852 |
| 2018-08-22 | $158.09 | $161.79 | $158.00 | $160.10 | $160.10 | 185,520 |
| 2018-08-21 | $160.38 | $163.38 | $158.21 | $159.00 | $159.00 | 242,859 |
| 2018-08-20 | $157.56 | $160.90 | $156.41 | $159.57 | $159.57 | 205,654 |
| 2018-08-17 | $158.33 | $159.17 | $156.52 | $158.34 | $158.34 | 159,812 |
| 2018-08-16 | $158.60 | $160.92 | $156.84 | $158.55 | $158.55 | 202,570 |
| 2018-08-15 | $159.37 | $160.60 | $156.13 | $157.24 | $157.24 | 234,087 |
| 2018-08-14 | $159.49 | $162.03 | $158.34 | $159.66 | $159.66 | 267,420 |
| 2018-08-13 | $159.01 | $161.47 | $156.94 | $158.96 | $158.96 | 386,678 |
| 2018-08-10 | $157.81 | $163.94 | $156.19 | $159.30 | $159.30 | 344,550 |
| 2018-08-09 | $162.08 | $171.47 | $158.72 | $159.37 | $159.37 | 482,912 |
| 2018-08-08 | $173.64 | $173.71 | $169.59 | $171.69 | $171.69 | 246,203 |
| 2018-08-07 | $170.50 | $174.98 | $169.52 | $173.74 | $173.74 | 363,930 |
| 2018-08-06 | $166.05 | $172.50 | $165.00 | $169.47 | $169.47 | 363,621 |
| 2018-08-03 | $168.77 | $169.65 | $165.85 | $166.64 | $166.64 | 229,161 |
| 2018-08-02 | $169.76 | $171.88 | $167.03 | $169.03 | $169.03 | 200,759 |
| 2018-08-01 | $166.67 | $169.87 | $166.03 | $169.53 | $169.53 | 338,047 |
| 2018-07-31 | $165.32 | $169.95 | $164.44 | $167.59 | $167.59 | 265,761 |
| 2018-07-30 | $164.05 | $165.55 | $160.33 | $164.09 | $164.09 | 327,975 |
| 2018-07-27 | $168.22 | $168.84 | $161.40 | $164.30 | $164.30 | 393,465 |
| 2018-07-26 | $168.68 | $171.75 | $167.02 | $168.96 | $168.96 | 350,913 |
| 2018-07-25 | $166.66 | $171.78 | $166.66 | $169.66 | $169.66 | 353,311 |
| 2018-07-24 | $176.21 | $177.74 | $165.17 | $168.18 | $168.18 | 455,867 |
| 2018-07-23 | $174.22 | $177.75 | $173.32 | $174.76 | $174.76 | 572,210 |
| 2018-07-20 | $176.97 | $178.09 | $173.80 | $174.91 | $174.91 | 499,276 |
| 2018-07-19 | $178.56 | $179.47 | $175.75 | $177.19 | $177.19 | 262,300 |
| 2018-07-18 | $177.79 | $179.53 | $175.02 | $178.74 | $178.74 | 196,185 |
| 2018-07-17 | $175.81 | $179.84 | $172.43 | $177.77 | $177.77 | 496,820 |
| 2018-07-16 | $179.00 | $181.00 | $174.08 | $175.00 | $175.00 | 438,576 |
| 2018-07-13 | $179.48 | $182.98 | $178.53 | $179.03 | $179.03 | 255,067 |
| 2018-07-12 | $183.94 | $183.94 | $179.43 | $180.28 | $180.28 | 290,783 |
| 2018-07-11 | $175.44 | $182.24 | $174.56 | $181.06 | $181.06 | 620,109 |
| 2018-07-10 | $180.00 | $183.91 | $175.04 | $175.99 | $175.99 | 1,060,396 |
| 2018-07-09 | $189.71 | $192.00 | $184.26 | $186.90 | $186.90 | 522,277 |
| 2018-07-06 | $189.15 | $191.84 | $187.61 | $189.96 | $189.96 | 463,747 |
| 2018-07-05 | $181.93 | $188.89 | $180.66 | $188.20 | $188.20 | 507,023 |
| 2018-07-03 | $180.25 | $180.93 | $177.51 | $180.18 | $180.18 | 142,538 |
| 2018-07-02 | $172.22 | $179.61 | $170.09 | $178.23 | $178.23 | 500,483 |
| 2018-06-29 | $170.87 | $175.65 | $167.89 | $173.48 | $173.48 | 422,346 |
| 2018-06-28 | $169.05 | $170.39 | $163.79 | $169.83 | $169.83 | 577,314 |
| 2018-06-27 | $174.78 | $175.78 | $169.50 | $169.76 | $169.76 | 379,771 |
| 2018-06-26 | $177.10 | $179.27 | $173.79 | $174.84 | $174.84 | 506,504 |
| 2018-06-25 | $181.58 | $183.64 | $174.18 | $175.65 | $175.65 | 603,287 |
| 2018-06-22 | $183.96 | $185.36 | $179.28 | $183.81 | $183.81 | 1,103,059 |
| 2018-06-21 | $178.67 | $187.75 | $176.34 | $183.55 | $183.55 | 707,404 |
| 2018-06-20 | $182.24 | $182.24 | $178.01 | $178.61 | $178.61 | 582,546 |
| 2018-06-19 | $176.42 | $180.87 | $175.25 | $180.47 | $180.47 | 478,514 |
| 2018-06-18 | $176.85 | $183.00 | $174.55 | $179.17 | $179.17 | 693,564 |
| 2018-06-15 | $177.13 | $180.55 | $175.25 | $176.93 | $176.93 | 994,878 |
| 2018-06-14 | $181.29 | $185.02 | $177.55 | $178.92 | $178.92 | 618,893 |
| 2018-06-13 | $180.00 | $183.77 | $178.41 | $180.98 | $180.98 | 471,555 |
| 2018-06-12 | $180.50 | $184.55 | $178.64 | $179.07 | $179.07 | 608,693 |
| 2018-06-11 | $177.67 | $183.77 | $176.68 | $179.69 | $179.69 | 699,451 |
| 2018-06-08 | $173.19 | $181.92 | $172.26 | $178.99 | $178.99 | 550,121 |
| 2018-06-07 | $177.29 | $177.72 | $169.12 | $173.71 | $173.71 | 814,092 |
| 2018-06-06 | $182.18 | $188.27 | $175.04 | $176.78 | $176.78 | 718,116 |
| 2018-06-05 | $182.47 | $186.56 | $177.04 | $182.38 | $182.38 | 964,418 |
| 2018-06-04 | $207.78 | $208.95 | $181.02 | $183.83 | $183.83 | 2,823,401 |
| 2018-06-01 | $178.01 | $187.38 | $176.20 | $186.69 | $186.69 | 603,415 |
| 2018-05-31 | $175.00 | $183.94 | $174.44 | $177.33 | $177.33 | 453,001 |
| 2018-05-30 | $169.89 | $174.18 | $168.06 | $173.64 | $173.64 | 321,407 |
| 2018-05-29 | $165.80 | $170.43 | $163.42 | $168.39 | $168.39 | 390,224 |
| 2018-05-25 | $167.80 | $169.81 | $165.02 | $165.71 | $165.71 | 285,332 |
| 2018-05-24 | $166.49 | $169.98 | $165.68 | $167.52 | $167.52 | 297,556 |
| 2018-05-23 | $165.47 | $170.77 | $163.48 | $166.09 | $166.09 | 330,174 |
| 2018-05-22 | $169.61 | $172.73 | $166.02 | $166.68 | $166.68 | 405,509 |
| 2018-05-21 | $172.77 | $175.99 | $168.02 | $169.04 | $169.04 | 501,267 |
| 2018-05-18 | $167.54 | $170.92 | $165.02 | $170.44 | $170.44 | 787,025 |
| 2018-05-17 | $160.50 | $171.99 | $158.01 | $167.53 | $167.53 | 2,757,852 |
| 2018-05-16 | $141.57 | $143.62 | $138.86 | $139.50 | $139.50 | 872,058 |
| 2018-05-15 | $135.37 | $141.00 | $133.02 | $140.58 | $140.58 | 415,077 |
| 2018-05-14 | $139.84 | $139.84 | $132.03 | $135.96 | $135.96 | 540,161 |
| 2018-05-11 | $129.51 | $141.00 | $129.51 | $139.45 | $139.45 | 291,910 |
| 2018-05-10 | $128.39 | $134.24 | $126.59 | $129.51 | $129.51 | 259,809 |
| 2018-05-09 | $128.52 | $129.10 | $124.01 | $128.08 | $128.08 | 377,092 |
| 2018-05-08 | $124.02 | $124.89 | $116.18 | $124.17 | $124.17 | 655,460 |
| 2018-05-07 | $120.15 | $123.81 | $120.06 | $123.51 | $123.51 | 178,395 |
| 2018-05-04 | $118.15 | $121.54 | $117.21 | $119.69 | $119.69 | 297,320 |
| 2018-05-03 | $125.92 | $127.49 | $118.72 | $119.13 | $119.13 | 382,065 |
| 2018-05-02 | $126.30 | $128.87 | $125.85 | $126.11 | $126.11 | 313,039 |
| 2018-05-01 | $125.74 | $127.13 | $125.19 | $126.00 | $126.00 | 317,260 |
| 2018-04-30 | $130.66 | $131.67 | $125.85 | $125.91 | $125.91 | 250,571 |
| 2018-04-27 | $133.27 | $135.15 | $129.25 | $129.40 | $129.40 | 227,844 |
| 2018-04-26 | $133.87 | $135.53 | $132.01 | $132.94 | $132.94 | 153,336 |
| 2018-04-25 | $128.14 | $132.95 | $127.13 | $132.55 | $132.55 | 251,505 |
| 2018-04-24 | $133.67 | $135.00 | $128.78 | $129.51 | $129.51 | 302,266 |
| 2018-04-23 | $133.07 | $135.35 | $131.19 | $133.06 | $133.06 | 253,590 |
| 2018-04-20 | $132.98 | $134.73 | $131.22 | $133.06 | $133.06 | 211,675 |
| 2018-04-19 | $133.20 | $137.90 | $132.76 | $133.45 | $133.45 | 216,562 |
| 2018-04-18 | $135.64 | $136.98 | $132.45 | $134.07 | $134.07 | 172,218 |
| 2018-04-17 | $134.13 | $138.54 | $129.62 | $135.20 | $135.20 | 610,586 |
| 2018-04-16 | $130.93 | $136.53 | $125.25 | $133.45 | $133.45 | 824,617 |
| 2018-04-13 | $127.51 | $128.22 | $121.87 | $122.99 | $122.99 | 346,688 |
| 2018-04-12 | $122.53 | $126.82 | $122.22 | $126.24 | $126.24 | 319,042 |
| 2018-04-11 | $120.68 | $124.98 | $119.59 | $121.86 | $121.86 | 298,747 |
| 2018-04-10 | $114.80 | $122.95 | $114.37 | $122.33 | $122.33 | 336,289 |
| 2018-04-09 | $112.35 | $115.77 | $111.78 | $113.05 | $113.05 | 264,092 |
| 2018-04-06 | $111.57 | $114.17 | $109.58 | $110.85 | $110.85 | 276,035 |
| 2018-04-05 | $123.47 | $123.47 | $111.14 | $113.18 | $113.18 | 603,726 |
| 2018-04-04 | $109.78 | $122.87 | $108.75 | $122.53 | $122.53 | 556,540 |
| 2018-04-03 | $110.96 | $115.94 | $109.00 | $111.30 | $111.30 | 658,850 |
| 2018-04-02 | $114.25 | $116.00 | $109.15 | $109.63 | $109.63 | 381,834 |
| 2018-03-29 | $114.42 | $117.28 | $112.97 | $115.37 | $115.37 | 191,914 |
| 2018-03-28 | $113.41 | $114.42 | $109.00 | $113.25 | $113.25 | 403,184 |
| 2018-03-27 | $117.58 | $119.74 | $112.00 | $113.90 | $113.90 | 370,855 |
| 2018-03-26 | $113.61 | $118.12 | $112.65 | $117.33 | $117.33 | 324,847 |
| 2018-03-23 | $116.54 | $118.45 | $110.31 | $111.25 | $111.25 | 528,284 |
| 2018-03-22 | $122.02 | $125.76 | $115.18 | $116.18 | $116.18 | 392,405 |
| 2018-03-21 | $118.40 | $124.49 | $115.11 | $124.01 | $124.01 | 561,766 |
| 2018-03-20 | $118.01 | $122.60 | $116.79 | $121.95 | $121.95 | 436,665 |
| 2018-03-19 | $125.93 | $126.06 | $115.31 | $118.40 | $118.40 | 532,310 |
| 2018-03-16 | $123.05 | $127.53 | $122.09 | $125.83 | $125.83 | 858,154 |
| 2018-03-15 | $131.16 | $131.16 | $122.11 | $123.41 | $123.41 | 620,794 |
| 2018-03-14 | $133.05 | $133.36 | $130.01 | $131.53 | $131.53 | 331,652 |
| 2018-03-13 | $130.29 | $134.28 | $128.06 | $132.87 | $132.87 | 544,626 |
| 2018-03-12 | $129.38 | $131.25 | $127.13 | $129.00 | $129.00 | 537,883 |
| 2018-03-09 | $131.23 | $132.70 | $127.20 | $128.98 | $128.98 | 328,175 |
| 2018-03-08 | $133.88 | $134.93 | $128.00 | $129.73 | $129.73 | 443,987 |
| 2018-03-07 | $131.02 | $135.74 | $130.27 | $132.77 | $132.77 | 686,905 |
| 2018-03-06 | $127.12 | $132.48 | $124.01 | $131.78 | $131.78 | 589,407 |
| 2018-03-05 | $120.00 | $128.48 | $120.00 | $127.13 | $127.13 | 633,203 |
| 2018-03-02 | $114.50 | $122.61 | $107.08 | $120.00 | $120.00 | 693,692 |
| 2018-03-01 | $108.00 | $118.00 | $106.52 | $115.04 | $115.04 | 408,221 |
| 2018-02-28 | $112.76 | $115.76 | $111.16 | $111.22 | $111.22 | 283,232 |
| 2018-02-27 | $112.65 | $115.42 | $111.27 | $112.77 | $112.77 | 266,753 |
| 2018-02-26 | $114.91 | $116.00 | $112.27 | $112.64 | $112.64 | 248,500 |
| 2018-02-23 | $111.99 | $114.71 | $109.24 | $113.91 | $113.91 | 204,249 |
| 2018-02-22 | $110.38 | $113.50 | $109.54 | $111.16 | $111.16 | 371,296 |
| 2018-02-21 | $104.92 | $112.91 | $104.92 | $107.68 | $107.68 | 372,006 |
| 2018-02-20 | $104.74 | $110.57 | $103.50 | $104.33 | $104.33 | 338,770 |
| 2018-02-16 | $104.70 | $105.78 | $103.77 | $104.80 | $104.80 | 155,351 |
| 2018-02-15 | $106.64 | $107.99 | $101.70 | $104.97 | $104.97 | 315,599 |
| 2018-02-14 | $101.99 | $108.50 | $100.59 | $104.35 | $104.35 | 504,068 |
| 2018-02-13 | $93.50 | $102.78 | $92.32 | $100.92 | $100.92 | 957,357 |
| 2018-02-12 | $92.67 | $95.19 | $91.21 | $93.94 | $93.94 | 153,252 |
| 2018-02-09 | $92.58 | $93.29 | $85.21 | $92.23 | $92.23 | 439,363 |
| 2018-02-08 | $96.35 | $96.97 | $90.65 | $90.76 | $90.76 | 213,971 |
| 2018-02-07 | $96.58 | $97.47 | $95.08 | $95.62 | $95.62 | 215,414 |
| 2018-02-06 | $91.87 | $97.47 | $90.48 | $96.91 | $96.91 | 388,127 |
| 2018-02-05 | $95.85 | $99.54 | $93.14 | $94.13 | $94.13 | 290,077 |
| 2018-02-02 | $99.84 | $102.02 | $97.90 | $98.06 | $98.06 | 202,470 |
| 2018-02-01 | $100.74 | $102.36 | $98.20 | $100.43 | $100.43 | 232,690 |
| 2018-01-31 | $104.11 | $104.65 | $101.32 | $101.47 | $101.47 | 213,709 |
| 2018-01-30 | $102.01 | $105.59 | $100.32 | $103.14 | $103.14 | 261,371 |
| 2018-01-29 | $104.44 | $106.40 | $102.17 | $103.27 | $103.27 | 286,588 |
| 2018-01-26 | $102.32 | $106.29 | $101.25 | $103.96 | $103.96 | 243,887 |
| 2018-01-25 | $99.42 | $102.94 | $97.69 | $101.57 | $101.57 | 305,031 |
| 2018-01-24 | $102.13 | $102.13 | $95.38 | $98.77 | $98.77 | 371,854 |
| 2018-01-23 | $104.34 | $105.40 | $102.20 | $102.28 | $102.28 | 513,747 |
| 2018-01-22 | $97.50 | $104.01 | $97.50 | $103.30 | $103.30 | 593,194 |
| 2018-01-19 | $90.48 | $98.00 | $90.48 | $96.83 | $96.83 | 475,954 |
| 2018-01-18 | $88.89 | $91.19 | $88.10 | $90.47 | $90.47 | 433,863 |
| 2018-01-17 | $86.18 | $90.43 | $85.32 | $89.07 | $89.07 | 349,938 |
| 2018-01-16 | $90.44 | $90.79 | $85.84 | $85.85 | $85.85 | 305,829 |
| 2018-01-12 | $89.20 | $91.21 | $88.00 | $89.99 | $89.99 | 440,691 |
| 2018-01-11 | $86.89 | $89.35 | $85.76 | $88.86 | $88.86 | 317,684 |
| 2018-01-10 | $84.98 | $86.74 | $83.70 | $86.43 | $86.43 | 172,441 |
| 2018-01-09 | $85.63 | $87.13 | $85.18 | $85.41 | $85.41 | 236,845 |
| 2018-01-08 | $85.68 | $86.43 | $82.74 | $85.56 | $85.56 | 300,056 |
| 2018-01-05 | $85.05 | $86.42 | $83.85 | $85.30 | $85.30 | 407,492 |
| 2018-01-04 | $84.79 | $85.56 | $82.71 | $84.88 | $84.88 | 229,531 |
| 2018-01-03 | $87.05 | $87.36 | $84.46 | $84.71 | $84.71 | 263,173 |
| 2018-01-02 | $85.15 | $86.61 | $83.01 | $86.50 | $86.50 | 376,245 |
| 2017-12-29 | $86.62 | $87.82 | $83.95 | $84.18 | $84.18 | 275,765 |
| 2017-12-28 | $86.27 | $87.88 | $84.71 | $86.44 | $86.44 | 182,067 |
| 2017-12-27 | $85.92 | $86.64 | $83.36 | $86.14 | $86.14 | 248,619 |
| 2017-12-26 | $86.67 | $87.80 | $85.58 | $85.87 | $85.87 | 279,974 |
| 2017-12-22 | $84.00 | $88.35 | $84.00 | $87.00 | $87.00 | 793,453 |
| 2017-12-21 | $80.99 | $83.74 | $79.84 | $83.46 | $83.46 | 248,626 |
| 2017-12-20 | $80.46 | $81.78 | $79.11 | $80.91 | $80.91 | 238,493 |
| 2017-12-19 | $79.46 | $82.53 | $78.93 | $80.14 | $80.14 | 556,287 |
| 2017-12-18 | $78.89 | $80.98 | $78.01 | $79.25 | $79.25 | 367,872 |
| 2017-12-15 | $83.12 | $83.20 | $75.78 | $78.97 | $78.97 | 1,186,250 |
| 2017-12-14 | $82.30 | $84.92 | $81.50 | $82.95 | $82.95 | 567,766 |
| 2017-12-13 | $82.15 | $84.00 | $80.20 | $82.35 | $82.35 | 510,667 |
| 2017-12-12 | $84.29 | $86.96 | $81.87 | $82.71 | $82.71 | 526,199 |
| 2017-12-11 | $83.75 | $85.33 | $83.62 | $84.33 | $84.33 | 362,312 |
| 2017-12-08 | $80.19 | $85.18 | $80.19 | $83.15 | $83.15 | 511,141 |
| 2017-12-07 | $77.91 | $80.26 | $77.30 | $79.63 | $79.63 | 295,638 |
| 2017-12-06 | $77.51 | $78.55 | $75.17 | $77.53 | $77.53 | 355,950 |
| 2017-12-05 | $76.62 | $79.78 | $75.48 | $77.71 | $77.71 | 413,587 |
| 2017-12-04 | $78.00 | $80.60 | $76.28 | $76.75 | $76.75 | 435,386 |
| 2017-12-01 | $76.37 | $77.64 | $72.70 | $76.87 | $76.87 | 326,234 |
| 2017-11-30 | $74.08 | $77.04 | $72.58 | $76.75 | $76.75 | 390,502 |
| 2017-11-29 | $76.18 | $76.27 | $71.45 | $73.62 | $73.62 | 612,236 |
| 2017-11-28 | $74.61 | $76.38 | $72.40 | $76.02 | $76.02 | 430,942 |
| 2017-11-27 | $76.24 | $77.68 | $73.39 | $73.96 | $73.96 | 472,648 |
| 2017-11-24 | $75.37 | $76.85 | $74.62 | $76.19 | $76.19 | 96,434 |
| 2017-11-22 | $74.94 | $76.35 | $73.92 | $75.64 | $75.64 | 215,326 |
| 2017-11-21 | $77.64 | $78.78 | $75.20 | $75.31 | $75.31 | 364,745 |
| 2017-11-20 | $75.14 | $78.04 | $74.75 | $77.40 | $77.40 | 387,565 |
| 2017-11-17 | $74.78 | $75.38 | $72.92 | $75.07 | $75.07 | 336,424 |
| 2017-11-16 | $76.61 | $77.22 | $71.69 | $74.91 | $74.91 | 1,174,522 |
| 2017-11-15 | $78.50 | $78.67 | $74.02 | $76.04 | $76.04 | 1,078,512 |
| 2017-11-14 | $79.55 | $81.10 | $72.57 | $79.84 | $79.84 | 2,987,069 |
| 2017-11-13 | $80.78 | $83.46 | $79.89 | $83.23 | $83.23 | 209,483 |
| 2017-11-10 | $80.22 | $82.13 | $79.81 | $81.18 | $81.18 | 296,317 |
| 2017-11-09 | $81.58 | $81.63 | $77.42 | $80.13 | $80.13 | 664,827 |
| 2017-11-08 | $86.94 | $87.09 | $82.62 | $82.83 | $82.83 | 400,783 |
| 2017-11-07 | $88.04 | $89.50 | $86.01 | $87.15 | $87.15 | 461,648 |
| 2017-11-06 | $88.34 | $89.90 | $86.63 | $88.57 | $88.57 | 365,030 |
| 2017-11-03 | $88.75 | $90.70 | $86.52 | $87.79 | $87.79 | 429,478 |
| 2017-11-02 | $84.77 | $88.89 | $83.08 | $88.57 | $88.57 | 415,743 |
| 2017-11-01 | $87.04 | $87.92 | $83.10 | $84.73 | $84.73 | 293,590 |
| 2017-10-31 | $87.27 | $88.25 | $85.19 | $86.16 | $86.16 | 337,833 |
| 2017-10-30 | $86.75 | $89.64 | $85.52 | $87.48 | $87.48 | 309,792 |
| 2017-10-27 | $86.01 | $87.47 | $83.13 | $86.50 | $86.50 | 306,026 |
| 2017-10-26 | $85.33 | $86.97 | $83.01 | $85.81 | $85.81 | 255,714 |
| 2017-10-25 | $85.15 | $88.85 | $84.92 | $85.33 | $85.33 | 433,256 |
| 2017-10-24 | $84.50 | $86.07 | $84.36 | $85.02 | $85.02 | 318,936 |
| 2017-10-23 | $85.88 | $86.77 | $84.61 | $84.99 | $84.99 | 485,603 |
| 2017-10-20 | $86.39 | $87.46 | $85.28 | $86.62 | $86.62 | 357,842 |
| 2017-10-19 | $88.05 | $88.93 | $84.26 | $85.03 | $85.03 | 331,995 |
| 2017-10-18 | $89.47 | $90.35 | $86.00 | $88.56 | $88.56 | 503,016 |
| 2017-10-17 | $89.71 | $90.80 | $87.54 | $88.25 | $88.25 | 212,780 |
| 2017-10-16 | $90.00 | $93.25 | $88.29 | $89.28 | $89.28 | 324,620 |
| 2017-10-13 | $90.47 | $91.25 | $88.09 | $89.38 | $89.38 | 226,961 |
| 2017-10-12 | $90.86 | $90.99 | $88.52 | $89.61 | $89.61 | 252,008 |
| 2017-10-11 | $93.18 | $93.57 | $89.45 | $90.11 | $90.11 | 312,400 |
| 2017-10-10 | $94.96 | $95.00 | $90.18 | $92.26 | $92.26 | 208,683 |
| 2017-10-09 | $87.47 | $94.64 | $87.21 | $94.01 | $94.01 | 375,134 |
| 2017-10-06 | $88.73 | $89.42 | $87.08 | $87.66 | $87.66 | 153,144 |
| 2017-10-05 | $88.45 | $89.35 | $86.81 | $88.15 | $88.15 | 245,320 |
| 2017-10-04 | $90.29 | $91.35 | $88.22 | $88.44 | $88.44 | 242,651 |
| 2017-10-03 | $92.44 | $92.69 | $90.03 | $90.70 | $90.70 | 338,051 |
| 2017-10-02 | $93.10 | $94.42 | $91.13 | $91.88 | $91.88 | 350,067 |
| 2017-09-29 | $92.93 | $92.93 | $90.00 | $92.12 | $92.12 | 319,332 |
| 2017-09-28 | $85.08 | $95.92 | $83.98 | $93.05 | $93.05 | 1,519,672 |
| 2017-09-27 | $84.70 | $85.33 | $83.27 | $83.45 | $83.45 | 251,766 |
| 2017-09-26 | $85.47 | $85.97 | $83.12 | $83.79 | $83.79 | 355,929 |
| 2017-09-25 | $87.01 | $87.85 | $85.05 | $85.50 | $85.50 | 367,829 |
| 2017-09-22 | $90.14 | $91.32 | $86.80 | $86.81 | $86.81 | 498,532 |
| 2017-09-21 | $89.68 | $91.18 | $88.60 | $89.80 | $89.80 | 304,884 |
| 2017-09-20 | $89.25 | $92.40 | $89.02 | $90.23 | $90.23 | 352,100 |
| 2017-09-19 | $88.62 | $89.86 | $87.08 | $89.52 | $89.52 | 333,423 |
| 2017-09-18 | $88.23 | $90.68 | $87.36 | $88.72 | $88.72 | 487,279 |
| 2017-09-15 | $87.73 | $88.98 | $85.21 | $87.49 | $87.49 | 1,540,333 |
| 2017-09-14 | $86.60 | $91.00 | $85.51 | $87.35 | $87.35 | 1,081,253 |
| 2017-09-13 | $76.16 | $90.26 | $76.00 | $86.59 | $86.59 | 2,107,246 |
| 2017-09-12 | $77.26 | $77.92 | $73.92 | $75.11 | $75.11 | 516,535 |
| 2017-09-11 | $77.32 | $78.04 | $76.03 | $76.34 | $76.34 | 303,463 |
| 2017-09-08 | $75.36 | $78.20 | $74.08 | $76.46 | $76.46 | 323,622 |
| 2017-09-07 | $77.71 | $78.00 | $73.45 | $75.47 | $75.47 | 437,624 |
| 2017-09-06 | $79.87 | $80.61 | $75.02 | $77.99 | $77.99 | 366,974 |
| 2017-09-05 | $81.55 | $81.57 | $77.60 | $79.00 | $79.00 | 366,720 |
| 2017-09-01 | $83.59 | $84.46 | $81.01 | $82.21 | $82.21 | 192,747 |
| 2017-08-31 | $79.57 | $83.64 | $79.57 | $83.40 | $83.40 | 348,015 |
| 2017-08-30 | $77.88 | $79.68 | $76.79 | $79.22 | $79.22 | 259,553 |
| 2017-08-29 | $75.95 | $78.39 | $75.13 | $77.76 | $77.76 | 274,525 |
| 2017-08-28 | $74.84 | $78.61 | $74.60 | $78.56 | $78.56 | 219,282 |
| 2017-08-25 | $78.02 | $78.75 | $73.91 | $74.19 | $74.19 | 267,066 |
| 2017-08-24 | $76.52 | $77.99 | $75.35 | $77.39 | $77.39 | 226,114 |
| 2017-08-23 | $75.48 | $76.86 | $73.87 | $76.29 | $76.29 | 145,936 |
| 2017-08-22 | $73.47 | $76.46 | $73.17 | $76.18 | $76.18 | 217,235 |
| 2017-08-21 | $72.37 | $73.57 | $71.22 | $73.02 | $73.02 | 187,510 |
| 2017-08-18 | $70.90 | $72.46 | $70.84 | $72.10 | $72.10 | 171,555 |
| 2017-08-17 | $73.98 | $74.63 | $71.20 | $71.50 | $71.50 | 244,798 |
| 2017-08-16 | $73.67 | $76.74 | $73.67 | $74.19 | $74.19 | 381,596 |
| 2017-08-15 | $74.13 | $74.29 | $72.66 | $73.52 | $73.52 | 240,187 |
| 2017-08-14 | $73.70 | $75.24 | $72.77 | $74.06 | $74.06 | 226,829 |
| 2017-08-11 | $72.35 | $73.70 | $71.45 | $73.26 | $73.26 | 217,440 |
| 2017-08-10 | $73.79 | $74.67 | $71.80 | $72.44 | $72.44 | 285,279 |
| 2017-08-09 | $72.56 | $75.74 | $72.56 | $74.57 | $74.57 | 139,312 |
| 2017-08-08 | $71.77 | $76.15 | $70.01 | $73.11 | $73.11 | 265,660 |
| 2017-08-07 | $72.92 | $73.66 | $72.19 | $72.90 | $72.90 | 176,388 |
| 2017-08-04 | $71.00 | $73.45 | $69.83 | $72.92 | $72.92 | 164,267 |
| 2017-08-03 | $71.69 | $71.95 | $69.88 | $70.83 | $70.83 | 98,581 |
| 2017-08-02 | $70.71 | $72.63 | $69.03 | $71.80 | $71.80 | 233,565 |
| 2017-08-01 | $72.47 | $72.47 | $69.00 | $70.47 | $70.47 | 278,626 |
| 2017-07-31 | $73.21 | $74.25 | $71.21 | $72.31 | $72.31 | 210,380 |
| 2017-07-28 | $72.02 | $74.16 | $71.81 | $73.29 | $73.29 | 159,309 |
| 2017-07-27 | $73.99 | $74.29 | $70.51 | $72.35 | $72.35 | 293,670 |
| 2017-07-26 | $73.80 | $75.33 | $73.21 | $74.45 | $74.45 | 180,202 |
| 2017-07-25 | $74.42 | $74.97 | $72.50 | $73.50 | $73.50 | 236,865 |
| 2017-07-24 | $72.95 | $75.18 | $72.86 | $74.27 | $74.27 | 198,357 |
| 2017-07-21 | $74.17 | $75.54 | $72.55 | $73.13 | $73.13 | 279,645 |
| 2017-07-20 | $73.70 | $74.53 | $72.04 | $73.98 | $73.98 | 233,932 |
| 2017-07-19 | $73.25 | $75.00 | $71.75 | $73.75 | $73.75 | 332,507 |
| 2017-07-18 | $72.74 | $74.57 | $72.20 | $72.88 | $72.88 | 340,242 |
| 2017-07-17 | $74.77 | $76.28 | $72.97 | $73.14 | $73.14 | 263,144 |
| 2017-07-14 | $74.83 | $75.90 | $73.60 | $74.41 | $74.41 | 209,915 |
| 2017-07-13 | $75.01 | $75.48 | $73.80 | $74.84 | $74.84 | 432,557 |
| 2017-07-12 | $74.51 | $77.02 | $73.60 | $75.14 | $75.14 | 328,659 |
| 2017-07-11 | $75.31 | $76.28 | $74.50 | $75.29 | $75.29 | 325,672 |
| 2017-07-10 | $76.57 | $76.88 | $74.24 | $75.30 | $75.30 | 284,955 |
| 2017-07-07 | $76.97 | $78.41 | $76.70 | $76.75 | $76.75 | 179,111 |
| 2017-07-06 | $78.75 | $79.79 | $76.06 | $76.63 | $76.63 | 341,645 |
| 2017-07-05 | $79.44 | $80.83 | $78.18 | $79.06 | $79.06 | 404,898 |
| 2017-07-03 | $80.19 | $80.70 | $78.25 | $79.28 | $79.28 | 153,343 |
| 2017-06-30 | $82.94 | $82.99 | $79.66 | $80.19 | $80.19 | 318,475 |
| 2017-06-29 | $82.28 | $82.93 | $79.56 | $82.85 | $82.85 | 431,034 |
| 2017-06-28 | $79.80 | $82.16 | $78.10 | $81.87 | $81.87 | 566,747 |
| 2017-06-27 | $81.58 | $82.08 | $77.45 | $77.70 | $77.70 | 330,241 |
| 2017-06-26 | $80.17 | $81.98 | $78.57 | $81.88 | $81.88 | 353,038 |
| 2017-06-23 | $78.18 | $80.47 | $76.88 | $80.17 | $80.17 | 900,548 |
| 2017-06-22 | $78.42 | $83.12 | $76.00 | $78.58 | $78.58 | 1,298,072 |
| 2017-06-21 | $74.82 | $77.88 | $73.79 | $77.45 | $77.45 | 817,380 |
| 2017-06-20 | $71.32 | $75.74 | $70.68 | $73.84 | $73.84 | 703,377 |
| 2017-06-19 | $73.16 | $73.16 | $70.10 | $70.94 | $70.94 | 537,429 |
| 2017-06-16 | $73.60 | $74.73 | $71.76 | $72.14 | $72.14 | 663,944 |
| 2017-06-15 | $73.15 | $74.25 | $71.85 | $73.35 | $73.35 | 2,587,861 |
| 2017-06-14 | $72.47 | $76.89 | $71.44 | $74.76 | $74.76 | 398,865 |
| 2017-06-13 | $77.00 | $79.00 | $72.09 | $73.65 | $73.65 | 586,341 |
| 2017-06-12 | $71.35 | $76.79 | $70.02 | $76.45 | $76.45 | 517,819 |
| 2017-06-09 | $77.54 | $77.55 | $71.43 | $71.55 | $71.55 | 612,002 |
| 2017-06-08 | $72.43 | $76.02 | $71.11 | $75.68 | $75.68 | 727,292 |
| 2017-06-07 | $70.36 | $72.20 | $68.62 | $71.97 | $71.97 | 650,047 |
| 2017-06-06 | $69.50 | $71.90 | $67.02 | $70.00 | $70.00 | 1,245,648 |
| 2017-06-05 | $71.74 | $77.61 | $68.06 | $70.12 | $70.12 | 5,901,493 |
| 2017-06-02 | $47.39 | $49.92 | $46.33 | $48.98 | $48.98 | 242,031 |
| 2017-06-01 | $45.97 | $47.18 | $45.01 | $47.12 | $47.12 | 225,726 |
| 2017-05-31 | $45.69 | $45.88 | $44.05 | $45.65 | $45.65 | 181,506 |
| 2017-05-30 | $47.58 | $47.97 | $45.49 | $45.62 | $45.62 | 172,625 |
| 2017-05-26 | $47.45 | $48.10 | $46.81 | $47.44 | $47.44 | 160,585 |
| 2017-05-25 | $49.99 | $49.99 | $46.80 | $47.50 | $47.50 | 151,277 |
| 2017-05-24 | $50.42 | $51.01 | $48.96 | $49.55 | $49.55 | 106,229 |
| 2017-05-23 | $46.53 | $50.88 | $46.53 | $50.08 | $50.08 | 283,918 |
| 2017-05-22 | $46.24 | $46.57 | $44.02 | $46.35 | $46.35 | 172,804 |
| 2017-05-19 | $44.81 | $46.98 | $44.79 | $46.14 | $46.14 | 172,443 |
| 2017-05-18 | $43.63 | $45.58 | $43.34 | $45.21 | $45.21 | 186,576 |
| 2017-05-17 | $45.29 | $45.46 | $43.12 | $43.45 | $43.45 | 140,413 |
| 2017-05-16 | $44.71 | $46.44 | $44.62 | $46.24 | $46.24 | 168,023 |
| 2017-05-15 | $43.10 | $44.80 | $42.58 | $44.54 | $44.54 | 134,212 |
| 2017-05-12 | $42.75 | $45.26 | $42.71 | $43.34 | $43.34 | 209,705 |
| 2017-05-11 | $43.60 | $43.71 | $42.56 | $42.66 | $42.66 | 107,436 |
| 2017-05-10 | $42.64 | $45.59 | $42.42 | $43.65 | $43.65 | 171,220 |
| 2017-05-09 | $43.93 | $44.59 | $42.11 | $42.42 | $42.42 | 173,557 |
| 2017-05-08 | $44.15 | $44.91 | $43.40 | $43.94 | $43.94 | 168,100 |
| 2017-05-05 | $44.05 | $44.32 | $43.13 | $44.27 | $44.27 | 103,230 |
| 2017-05-04 | $44.55 | $45.53 | $43.75 | $43.96 | $43.96 | 137,080 |
| 2017-05-03 | $44.98 | $46.57 | $44.28 | $44.44 | $44.44 | 147,146 |
| 2017-05-02 | $46.70 | $46.85 | $44.76 | $45.20 | $45.20 | 178,930 |
| 2017-05-01 | $46.33 | $47.54 | $45.86 | $46.74 | $46.74 | 152,524 |
| 2017-04-28 | $49.21 | $49.72 | $45.61 | $46.06 | $46.06 | 265,663 |
| 2017-04-27 | $48.27 | $49.95 | $47.70 | $49.23 | $49.23 | 216,867 |
| 2017-04-26 | $48.26 | $48.50 | $47.49 | $48.28 | $48.28 | 157,913 |
| 2017-04-25 | $48.50 | $48.80 | $47.81 | $48.29 | $48.29 | 224,067 |
| 2017-04-24 | $48.67 | $48.67 | $47.65 | $48.06 | $48.06 | 192,540 |
| 2017-04-21 | $46.44 | $48.17 | $46.44 | $47.79 | $47.79 | 224,526 |
| 2017-04-20 | $46.41 | $47.72 | $46.37 | $46.71 | $46.71 | 116,903 |
| 2017-04-19 | $45.50 | $46.89 | $45.50 | $46.09 | $46.09 | 112,741 |
| 2017-04-18 | $45.50 | $45.87 | $44.54 | $45.10 | $45.10 | 114,576 |
| 2017-04-17 | $45.79 | $46.60 | $45.03 | $46.00 | $46.00 | 85,458 |
| 2017-04-13 | $45.00 | $46.19 | $44.30 | $45.70 | $45.70 | 109,290 |
| 2017-04-12 | $46.41 | $46.86 | $45.07 | $45.12 | $45.12 | 99,971 |
| 2017-04-11 | $47.93 | $48.50 | $46.39 | $46.56 | $46.56 | 141,314 |
| 2017-04-10 | $48.05 | $49.80 | $47.62 | $48.13 | $48.13 | 246,015 |
| 2017-04-07 | $44.62 | $48.06 | $44.16 | $47.80 | $47.80 | 199,976 |
| 2017-04-06 | $43.50 | $44.62 | $41.83 | $44.58 | $44.58 | 214,886 |
| 2017-04-05 | $44.93 | $46.75 | $43.30 | $43.58 | $43.58 | 407,835 |
| 2017-04-04 | $43.16 | $44.78 | $42.62 | $44.63 | $44.63 | 327,667 |
| 2017-04-03 | $44.29 | $45.20 | $43.02 | $43.47 | $43.47 | 381,716 |
| 2017-03-31 | $42.00 | $42.42 | $40.52 | $42.08 | $42.08 | 292,816 |
| 2017-03-30 | $42.67 | $43.21 | $41.77 | $41.83 | $41.83 | 211,067 |
| 2017-03-29 | $44.26 | $45.48 | $42.74 | $42.87 | $42.87 | 151,339 |
| 2017-03-28 | $46.28 | $46.88 | $43.69 | $44.34 | $44.34 | 220,000 |
| 2017-03-27 | $44.83 | $46.39 | $44.43 | $46.15 | $46.15 | 108,699 |
| 2017-03-24 | $44.70 | $46.08 | $44.00 | $45.60 | $45.60 | 165,349 |
| 2017-03-23 | $44.47 | $45.28 | $43.55 | $44.59 | $44.59 | 174,269 |
| 2017-03-22 | $43.43 | $45.31 | $42.82 | $44.72 | $44.72 | 200,758 |
| 2017-03-21 | $46.56 | $46.56 | $42.79 | $43.43 | $43.43 | 362,255 |
| 2017-03-20 | $44.67 | $46.38 | $43.76 | $46.10 | $46.10 | 196,305 |
| 2017-03-17 | $42.30 | $44.53 | $42.30 | $44.52 | $44.52 | 849,404 |
| 2017-03-16 | $43.24 | $43.85 | $41.99 | $42.63 | $42.63 | 125,383 |
| 2017-03-15 | $43.04 | $43.80 | $42.25 | $43.56 | $43.56 | 140,918 |
| 2017-03-14 | $43.90 | $43.96 | $42.00 | $42.77 | $42.77 | 368,338 |
| 2017-03-13 | $43.00 | $44.34 | $42.72 | $44.25 | $44.25 | 208,673 |
| 2017-03-10 | $40.33 | $43.48 | $40.33 | $43.25 | $43.25 | 269,759 |
| 2017-03-09 | $41.68 | $42.39 | $41.58 | $42.10 | $42.10 | 215,779 |
| 2017-03-08 | $40.33 | $42.99 | $40.13 | $41.85 | $41.85 | 202,773 |
| 2017-03-07 | $42.58 | $43.60 | $40.02 | $40.29 | $40.29 | 505,513 |
| 2017-03-06 | $45.00 | $45.47 | $44.03 | $44.83 | $44.83 | 146,987 |
| 2017-03-03 | $45.75 | $46.55 | $44.41 | $44.99 | $44.99 | 133,158 |
| 2017-03-02 | $46.63 | $47.46 | $45.50 | $45.54 | $45.54 | 170,031 |
| 2017-03-01 | $45.32 | $47.10 | $44.60 | $46.87 | $46.87 | 144,419 |
| 2017-02-28 | $45.61 | $45.80 | $43.95 | $44.44 | $44.44 | 144,172 |
| 2017-02-27 | $42.08 | $45.82 | $41.24 | $45.41 | $45.41 | 349,059 |
| 2017-02-24 | $41.69 | $42.33 | $41.27 | $42.03 | $42.03 | 103,841 |
| 2017-02-23 | $42.19 | $42.50 | $41.41 | $42.24 | $42.24 | 168,624 |
| 2017-02-22 | $41.36 | $42.43 | $41.22 | $42.02 | $42.02 | 139,541 |
| 2017-02-21 | $42.00 | $42.12 | $40.94 | $41.66 | $41.66 | 236,297 |
| 2017-02-17 | $41.24 | $42.49 | $41.16 | $41.74 | $41.74 | 183,421 |
| 2017-02-16 | $42.54 | $42.54 | $40.29 | $41.38 | $41.38 | 166,379 |
| 2017-02-15 | $42.12 | $42.77 | $41.24 | $42.54 | $42.54 | 208,301 |
| 2017-02-14 | $42.63 | $43.13 | $40.59 | $42.04 | $42.04 | 337,312 |
| 2017-02-13 | $43.38 | $43.38 | $42.10 | $42.67 | $42.67 | 121,524 |
| 2017-02-10 | $43.32 | $43.88 | $42.90 | $42.93 | $42.93 | 137,972 |
| 2017-02-09 | $41.41 | $44.95 | $41.41 | $43.65 | $43.65 | 338,131 |
| 2017-02-08 | $40.52 | $42.70 | $39.80 | $41.33 | $41.33 | 306,815 |
| 2017-02-07 | $39.78 | $40.03 | $39.05 | $39.68 | $39.68 | 138,852 |
| 2017-02-06 | $39.84 | $40.40 | $38.94 | $39.70 | $39.70 | 220,631 |
| 2017-02-03 | $40.19 | $40.45 | $39.15 | $39.91 | $39.91 | 160,454 |
| 2017-02-02 | $39.60 | $41.25 | $38.73 | $39.82 | $39.82 | 272,911 |
| 2017-02-01 | $39.58 | $39.99 | $38.89 | $39.53 | $39.53 | 196,510 |
| 2017-01-31 | $39.94 | $40.48 | $38.36 | $39.23 | $39.23 | 525,187 |
| 2017-01-30 | $38.59 | $40.03 | $37.87 | $39.87 | $39.87 | 186,168 |
| 2017-01-27 | $38.09 | $39.00 | $37.89 | $38.51 | $38.51 | 118,491 |
| 2017-01-26 | $38.79 | $39.21 | $37.89 | $38.12 | $38.12 | 128,532 |
| 2017-01-25 | $37.79 | $39.08 | $37.14 | $38.75 | $38.75 | 169,901 |
| 2017-01-24 | $38.42 | $38.87 | $36.75 | $37.42 | $37.42 | 149,469 |
| 2017-01-23 | $39.46 | $39.87 | $36.76 | $38.35 | $38.35 | 236,313 |
| 2017-01-20 | $39.57 | $39.63 | $37.51 | $39.41 | $39.41 | 205,282 |
| 2017-01-19 | $40.02 | $41.36 | $39.41 | $39.50 | $39.50 | 230,791 |
| 2017-01-18 | $38.32 | $40.37 | $37.69 | $40.12 | $40.12 | 336,700 |
| 2017-01-17 | $38.08 | $38.11 | $36.95 | $37.61 | $37.61 | 218,766 |
| 2017-01-13 | $39.17 | $40.55 | $38.14 | $38.16 | $38.16 | 412,020 |
| 2017-01-12 | $38.16 | $39.56 | $37.75 | $39.50 | $39.50 | 217,854 |
| 2017-01-11 | $37.84 | $38.86 | $36.71 | $38.64 | $38.64 | 365,661 |
| 2017-01-10 | $37.50 | $37.81 | $36.40 | $37.80 | $37.80 | 263,590 |
| 2017-01-09 | $34.50 | $37.70 | $34.50 | $37.25 | $37.25 | 636,447 |
| 2017-01-06 | $34.05 | $34.76 | $33.16 | $34.37 | $34.37 | 386,362 |
| 2017-01-05 | $33.40 | $36.05 | $32.72 | $33.25 | $33.25 | 1,272,056 |
| 2017-01-04 | $31.01 | $33.30 | $31.01 | $32.69 | $32.69 | 122,947 |
| 2017-01-03 | $31.83 | $32.88 | $30.51 | $31.05 | $31.05 | 285,865 |
| 2016-12-30 | $33.30 | $33.44 | $31.48 | $32.12 | $32.12 | 220,314 |
| 2016-12-29 | $33.92 | $34.88 | $33.15 | $33.30 | $33.30 | 231,279 |
| 2016-12-28 | $33.91 | $34.91 | $33.32 | $34.03 | $34.03 | 186,057 |
| 2016-12-27 | $35.00 | $35.00 | $33.89 | $33.93 | $33.93 | 138,547 |
| 2016-12-23 | $33.87 | $35.49 | $33.87 | $34.97 | $34.97 | 194,131 |
| 2016-12-22 | $33.68 | $34.01 | $33.35 | $33.81 | $33.81 | 131,389 |
| 2016-12-21 | $33.97 | $34.30 | $33.05 | $33.68 | $33.68 | 283,216 |
| 2016-12-20 | $33.31 | $34.66 | $32.77 | $34.08 | $34.08 | 646,356 |
| 2016-12-19 | $30.23 | $36.71 | $30.01 | $33.86 | $33.86 | 2,465,724 |
| 2016-12-16 | $26.83 | $27.60 | $26.11 | $26.91 | $26.91 | 872,323 |
| 2016-12-15 | $26.89 | $27.13 | $26.36 | $26.79 | $26.79 | 160,324 |
| 2016-12-14 | $25.58 | $27.02 | $25.25 | $26.89 | $26.89 | 171,679 |
| 2016-12-13 | $26.20 | $26.90 | $25.54 | $25.63 | $25.63 | 117,365 |
| 2016-12-12 | $26.43 | $27.20 | $25.85 | $25.93 | $25.93 | 148,972 |
| 2016-12-09 | $26.03 | $27.13 | $25.98 | $26.46 | $26.46 | 78,932 |
| 2016-12-08 | $25.97 | $26.52 | $25.55 | $26.20 | $26.20 | 62,609 |
| 2016-12-07 | $26.17 | $26.50 | $25.36 | $26.01 | $26.01 | 87,722 |
| 2016-12-06 | $26.36 | $26.73 | $25.88 | $26.27 | $26.27 | 83,109 |
| 2016-12-05 | $26.68 | $27.59 | $25.95 | $26.18 | $26.18 | 116,667 |
| 2016-12-02 | $26.04 | $26.94 | $25.92 | $26.79 | $26.79 | 175,704 |
| 2016-12-01 | $27.38 | $27.80 | $26.00 | $26.55 | $26.55 | 138,067 |
| 2016-11-30 | $29.13 | $29.13 | $27.13 | $27.56 | $27.56 | 82,341 |
| 2016-11-29 | $29.09 | $29.43 | $28.84 | $28.97 | $28.97 | 155,741 |
| 2016-11-28 | $29.31 | $29.57 | $28.73 | $29.09 | $29.09 | 115,448 |
| 2016-11-25 | $29.75 | $29.93 | $29.02 | $29.79 | $29.79 | 35,334 |
| 2016-11-23 | $28.45 | $29.97 | $27.73 | $29.69 | $29.69 | 134,044 |
| 2016-11-22 | $28.35 | $29.09 | $27.83 | $28.86 | $28.86 | 198,466 |
| 2016-11-21 | $28.26 | $28.58 | $27.29 | $28.39 | $28.39 | 84,862 |
| 2016-11-18 | $27.70 | $28.41 | $27.05 | $28.13 | $28.13 | 81,033 |
| 2016-11-17 | $27.58 | $27.97 | $27.05 | $27.77 | $27.77 | 92,896 |
| 2016-11-16 | $28.51 | $28.75 | $26.32 | $27.41 | $27.41 | 194,536 |
| 2016-11-15 | $28.84 | $29.61 | $28.45 | $29.09 | $29.09 | 177,999 |
| 2016-11-14 | $28.12 | $29.29 | $26.47 | $29.14 | $29.14 | 142,432 |
| 2016-11-11 | $24.36 | $27.89 | $23.86 | $27.86 | $27.86 | 132,813 |
| 2016-11-10 | $23.07 | $25.00 | $22.66 | $24.26 | $24.26 | 103,543 |
| 2016-11-09 | $20.03 | $22.83 | $20.03 | $22.74 | $22.74 | 88,313 |
| 2016-11-08 | $19.54 | $20.00 | $19.03 | $19.72 | $19.72 | 52,000 |
| 2016-11-07 | $20.05 | $20.19 | $19.49 | $19.66 | $19.66 | 122,483 |
| 2016-11-04 | $17.82 | $19.99 | $17.34 | $19.77 | $19.77 | 124,099 |
| 2016-11-03 | $18.37 | $18.55 | $17.14 | $17.73 | $17.73 | 81,198 |
| 2016-11-02 | $20.41 | $20.81 | $18.35 | $18.41 | $18.41 | 106,728 |
| 2016-11-01 | $21.00 | $21.17 | $20.12 | $20.49 | $20.49 | 53,155 |
| 2016-10-31 | $20.43 | $22.02 | $20.43 | $20.86 | $20.86 | 63,042 |
| 2016-10-28 | $21.35 | $21.43 | $20.56 | $20.93 | $20.93 | 35,224 |
| 2016-10-27 | $22.80 | $23.88 | $21.13 | $21.41 | $21.41 | 77,288 |
| 2016-10-26 | $20.91 | $23.04 | $20.85 | $22.71 | $22.71 | 136,013 |
| 2016-10-25 | $21.01 | $21.15 | $20.44 | $20.85 | $20.85 | 35,498 |
| 2016-10-24 | $21.66 | $21.66 | $20.95 | $21.04 | $21.04 | 20,692 |
| 2016-10-21 | $21.45 | $21.77 | $20.95 | $21.42 | $21.42 | 25,244 |
| 2016-10-20 | $21.22 | $21.91 | $21.07 | $21.66 | $21.66 | 23,761 |
| 2016-10-19 | $21.24 | $21.47 | $20.96 | $21.28 | $21.28 | 38,796 |
| 2016-10-18 | $21.50 | $22.03 | $21.26 | $21.67 | $21.67 | 50,292 |
| 2016-10-17 | $20.63 | $21.55 | $20.42 | $21.13 | $21.13 | 88,852 |
| 2016-10-14 | $21.80 | $21.80 | $21.01 | $21.11 | $21.11 | 48,485 |
| 2016-10-13 | $21.58 | $22.31 | $21.58 | $21.81 | $21.81 | 76,330 |
| 2016-10-12 | $21.71 | $22.30 | $21.53 | $21.91 | $21.91 | 113,100 |
| 2016-10-11 | $22.64 | $22.80 | $21.54 | $21.79 | $21.79 | 60,860 |
| 2016-10-10 | $22.53 | $23.28 | $22.31 | $22.64 | $22.64 | 75,216 |
| 2016-10-07 | $23.05 | $23.52 | $22.00 | $22.26 | $22.26 | 67,604 |
| 2016-10-06 | $23.28 | $23.74 | $22.70 | $23.01 | $23.01 | 53,627 |
| 2016-10-05 | $22.94 | $23.80 | $22.74 | $23.52 | $23.52 | 79,785 |
| 2016-10-04 | $24.12 | $25.63 | $22.70 | $22.97 | $22.97 | 106,935 |
| 2016-10-03 | $25.96 | $26.20 | $23.79 | $23.95 | $23.95 | 177,277 |
| 2016-09-30 | $25.54 | $26.40 | $25.10 | $26.18 | $26.18 | 84,858 |
| 2016-09-29 | $26.37 | $26.37 | $25.38 | $25.47 | $25.47 | 49,856 |
| 2016-09-28 | $26.39 | $26.63 | $26.05 | $26.38 | $26.38 | 39,188 |
| 2016-09-27 | $26.28 | $26.47 | $25.90 | $26.37 | $26.37 | 56,966 |
| 2016-09-26 | $26.67 | $26.73 | $26.19 | $26.24 | $26.24 | 30,788 |
| 2016-09-23 | $27.00 | $27.40 | $26.55 | $26.86 | $26.86 | 64,134 |
| 2016-09-22 | $26.33 | $27.30 | $25.90 | $27.00 | $27.00 | 104,631 |
| 2016-09-21 | $26.44 | $26.80 | $25.82 | $26.57 | $26.57 | 105,332 |
| 2016-09-20 | $26.78 | $26.99 | $25.74 | $26.73 | $26.73 | 49,107 |
| 2016-09-19 | $27.08 | $27.30 | $26.18 | $26.45 | $26.45 | 72,478 |
| 2016-09-16 | $27.13 | $27.49 | $26.64 | $27.00 | $27.00 | 96,588 |
| 2016-09-15 | $26.33 | $27.44 | $26.31 | $27.00 | $27.00 | 104,037 |
| 2016-09-14 | $25.38 | $26.62 | $25.26 | $26.42 | $26.42 | 56,937 |
| 2016-09-13 | $26.79 | $27.23 | $25.25 | $25.35 | $25.35 | 44,952 |
| 2016-09-12 | $26.91 | $27.42 | $26.76 | $26.99 | $26.99 | 77,231 |
| 2016-09-09 | $28.32 | $28.32 | $26.52 | $26.90 | $26.90 | 123,911 |
| 2016-09-08 | $29.71 | $30.09 | $28.40 | $28.74 | $28.74 | 176,161 |
| 2016-09-07 | $29.65 | $30.19 | $29.50 | $30.09 | $30.09 | 96,133 |
| 2016-09-06 | $28.36 | $29.72 | $28.34 | $29.61 | $29.61 | 83,280 |
| 2016-09-02 | $27.80 | $28.27 | $27.06 | $28.03 | $28.03 | 41,294 |
| 2016-09-01 | $27.45 | $27.75 | $27.04 | $27.60 | $27.60 | 22,727 |
| 2016-08-31 | $27.39 | $27.79 | $26.71 | $27.54 | $27.54 | 41,384 |
| 2016-08-30 | $27.26 | $27.93 | $26.80 | $27.78 | $27.78 | 31,968 |
| 2016-08-29 | $26.69 | $27.21 | $26.28 | $27.07 | $27.07 | 91,610 |
| 2016-08-26 | $26.76 | $27.31 | $26.22 | $26.64 | $26.64 | 32,194 |
| 2016-08-25 | $26.79 | $27.03 | $26.38 | $26.74 | $26.74 | 56,060 |
| 2016-08-24 | $25.97 | $26.89 | $25.74 | $26.64 | $26.64 | 87,438 |
| 2016-08-23 | $25.79 | $26.10 | $25.49 | $25.79 | $25.79 | 36,635 |
| 2016-08-22 | $25.32 | $25.61 | $25.02 | $25.53 | $25.53 | 36,306 |
| 2016-08-19 | $25.75 | $27.68 | $24.52 | $24.88 | $24.88 | 50,182 |
| 2016-08-18 | $27.49 | $27.49 | $25.42 | $25.77 | $25.77 | 25,660 |
| 2016-08-17 | $26.05 | $26.38 | $25.03 | $25.48 | $25.48 | 63,963 |
| 2016-08-16 | $26.90 | $27.42 | $26.03 | $26.11 | $26.11 | 68,251 |
| 2016-08-15 | $26.22 | $27.06 | $26.02 | $26.89 | $26.89 | 53,424 |
| 2016-08-12 | $26.00 | $26.67 | $25.26 | $26.19 | $26.19 | 38,543 |
| 2016-08-11 | $26.06 | $26.38 | $25.31 | $26.09 | $26.09 | 57,754 |
| 2016-08-10 | $27.34 | $27.45 | $25.83 | $25.83 | $25.83 | 581,203 |
| 2016-08-09 | $27.23 | $27.78 | $26.68 | $27.43 | $27.43 | 62,624 |
| 2016-08-08 | $28.18 | $28.18 | $27.02 | $27.26 | $27.26 | 48,676 |
| 2016-08-05 | $27.74 | $28.26 | $27.22 | $28.14 | $28.14 | 70,725 |
| 2016-08-04 | $26.36 | $28.30 | $26.36 | $27.53 | $27.53 | 119,320 |
| 2016-08-03 | $25.37 | $26.11 | $24.96 | $26.04 | $26.04 | 59,323 |
| 2016-08-02 | $25.75 | $25.87 | $25.01 | $25.67 | $25.67 | 32,416 |
| 2016-08-01 | $25.84 | $26.12 | $25.37 | $25.69 | $25.69 | 76,873 |
| 2016-07-29 | $25.00 | $25.96 | $24.93 | $25.72 | $25.72 | 45,914 |
| 2016-07-28 | $25.62 | $25.62 | $24.94 | $25.19 | $25.19 | 36,223 |
| 2016-07-27 | $25.26 | $25.70 | $25.00 | $25.53 | $25.53 | 68,351 |
| 2016-07-26 | $25.01 | $25.35 | $24.62 | $25.24 | $25.24 | 275,016 |
| 2016-07-25 | $25.18 | $25.27 | $24.27 | $25.07 | $25.07 | 62,395 |
| 2016-07-22 | $24.84 | $25.55 | $24.75 | $25.19 | $25.19 | 88,913 |
| 2016-07-21 | $25.06 | $25.36 | $24.21 | $24.61 | $24.61 | 67,452 |
| 2016-07-20 | $24.13 | $24.98 | $23.67 | $24.86 | $24.86 | 35,344 |
| 2016-07-19 | $25.51 | $25.60 | $23.99 | $24.12 | $24.12 | 89,462 |
| 2016-07-18 | $25.76 | $25.78 | $24.82 | $25.50 | $25.50 | 64,414 |
| 2016-07-15 | $25.57 | $25.93 | $25.04 | $25.80 | $25.80 | 43,489 |
| 2016-07-14 | $26.81 | $26.82 | $24.78 | $25.39 | $25.39 | 125,870 |
| 2016-07-13 | $27.03 | $28.24 | $26.31 | $26.57 | $26.57 | 340,467 |
| 2016-07-12 | $24.98 | $25.39 | $24.62 | $25.07 | $25.07 | 58,302 |
| 2016-07-11 | $25.03 | $25.17 | $24.46 | $24.78 | $24.78 | 32,154 |
| 2016-07-08 | $24.11 | $24.86 | $23.75 | $24.83 | $24.83 | 81,932 |
| 2016-07-07 | $24.19 | $24.23 | $23.44 | $24.04 | $24.04 | 35,765 |
| 2016-07-06 | $22.93 | $24.21 | $22.93 | $24.00 | $24.00 | 69,919 |
| 2016-07-05 | $23.00 | $23.62 | $22.88 | $23.14 | $23.14 | 103,183 |
| 2016-07-01 | $23.14 | $23.73 | $22.62 | $23.16 | $23.16 | 123,618 |
| 2016-06-30 | $23.98 | $24.06 | $22.84 | $23.18 | $23.18 | 132,767 |
| 2016-06-29 | $23.07 | $23.79 | $22.87 | $23.61 | $23.61 | 35,818 |
| 2016-06-28 | $22.17 | $23.65 | $22.17 | $22.88 | $22.88 | 57,171 |
| 2016-06-27 | $23.36 | $23.48 | $21.76 | $22.00 | $22.00 | 150,139 |
| 2016-06-24 | $22.90 | $23.65 | $22.08 | $23.53 | $23.53 | 709,464 |
| 2016-06-23 | $24.22 | $24.76 | $23.97 | $24.06 | $24.06 | 116,276 |
| 2016-06-22 | $24.26 | $24.80 | $23.83 | $24.04 | $24.04 | 94,352 |
| 2016-06-21 | $24.18 | $24.52 | $23.48 | $24.39 | $24.39 | 56,033 |
| 2016-06-20 | $23.86 | $24.59 | $23.64 | $23.99 | $23.99 | 48,196 |
| 2016-06-17 | $24.90 | $24.90 | $23.06 | $23.57 | $23.57 | 168,318 |
| 2016-06-16 | $24.50 | $24.95 | $24.27 | $24.81 | $24.81 | 69,260 |
| 2016-06-15 | $24.27 | $25.23 | $24.27 | $24.64 | $24.64 | 64,992 |
| 2016-06-14 | $24.16 | $24.64 | $23.14 | $24.15 | $24.15 | 132,780 |
| 2016-06-13 | $24.06 | $24.87 | $23.50 | $24.21 | $24.21 | 82,660 |
| 2016-06-10 | $24.26 | $24.61 | $23.60 | $24.18 | $24.18 | 73,595 |
| 2016-06-09 | $25.03 | $25.20 | $24.47 | $24.61 | $24.61 | 48,330 |
| 2016-06-08 | $26.06 | $26.06 | $25.15 | $25.21 | $25.21 | 83,056 |
| 2016-06-07 | $26.90 | $26.90 | $25.76 | $26.03 | $26.03 | 80,591 |
| 2016-06-06 | $27.53 | $27.53 | $26.22 | $26.92 | $26.92 | 126,324 |
| 2016-06-03 | $28.62 | $28.62 | $27.10 | $27.25 | $27.25 | 55,279 |
| 2016-06-02 | $27.71 | $28.78 | $27.48 | $28.64 | $28.64 | 78,049 |
| 2016-06-01 | $27.02 | $27.93 | $26.77 | $27.73 | $27.73 | 82,148 |
| 2016-05-31 | $26.75 | $27.23 | $26.31 | $27.00 | $27.00 | 239,744 |
| 2016-05-27 | $26.86 | $26.86 | $24.74 | $26.33 | $26.33 | 55,533 |
| 2016-05-26 | $27.46 | $27.46 | $26.65 | $26.75 | $26.75 | 52,800 |
| 2016-05-25 | $26.65 | $27.37 | $26.31 | $27.32 | $27.32 | 102,800 |
| 2016-05-24 | $26.32 | $26.71 | $25.62 | $26.46 | $26.46 | 108,117 |
| 2016-05-23 | $25.51 | $26.65 | $25.51 | $26.07 | $26.07 | 118,985 |
| 2016-05-20 | $26.24 | $26.44 | $25.28 | $25.39 | $25.39 | 278,656 |
| 2016-05-19 | $25.61 | $26.33 | $24.83 | $26.05 | $26.05 | 167,661 |
| 2016-05-18 | $23.88 | $26.03 | $23.59 | $25.69 | $25.69 | 185,881 |
| 2016-05-17 | $24.13 | $24.33 | $23.66 | $23.94 | $23.94 | 125,941 |
| 2016-05-16 | $23.65 | $24.22 | $23.36 | $24.19 | $24.19 | 139,701 |
| 2016-05-13 | $23.55 | $23.94 | $22.99 | $23.40 | $23.40 | 124,381 |
| 2016-05-12 | $22.10 | $23.69 | $21.95 | $23.56 | $23.56 | 480,149 |
| 2016-05-11 | $23.48 | $23.88 | $22.38 | $22.44 | $22.44 | 81,992 |
| 2016-05-10 | $23.77 | $25.61 | $23.03 | $23.71 | $23.71 | 71,835 |
| 2016-05-09 | $22.29 | $24.22 | $22.29 | $23.71 | $23.71 | 97,753 |
| 2016-05-06 | $21.96 | $22.50 | $21.80 | $22.10 | $22.10 | 94,699 |
| 2016-05-05 | $22.45 | $22.85 | $21.64 | $22.12 | $22.12 | 96,482 |
| 2016-05-04 | $21.56 | $24.28 | $21.56 | $22.35 | $22.35 | 180,286 |
| 2016-05-03 | $24.60 | $25.11 | $23.90 | $24.50 | $24.50 | 115,049 |
| 2016-05-02 | $23.04 | $25.10 | $22.94 | $24.98 | $24.98 | 155,345 |
| 2016-04-29 | $23.58 | $23.82 | $22.48 | $23.05 | $23.05 | 200,910 |
| 2016-04-28 | $23.49 | $23.82 | $23.02 | $23.50 | $23.50 | 92,644 |
| 2016-04-27 | $24.49 | $24.50 | $23.13 | $23.52 | $23.52 | 105,095 |
| 2016-04-26 | $25.20 | $25.33 | $23.76 | $24.44 | $24.44 | 117,488 |
| 2016-04-25 | $25.52 | $25.60 | $24.92 | $25.16 | $25.16 | 65,885 |
| 2016-04-22 | $24.71 | $25.74 | $24.60 | $25.50 | $25.50 | 59,933 |
| 2016-04-21 | $24.19 | $24.95 | $23.85 | $24.89 | $24.89 | 99,857 |
| 2016-04-20 | $24.13 | $24.83 | $23.30 | $24.25 | $24.25 | 137,522 |
| 2016-04-19 | $26.43 | $26.51 | $23.34 | $24.12 | $24.12 | 336,675 |
| 2016-04-18 | $29.85 | $30.40 | $26.07 | $26.25 | $26.25 | 540,734 |
| 2016-04-15 | $25.97 | $26.01 | $25.32 | $25.92 | $25.92 | 70,152 |
| 2016-04-14 | $25.27 | $26.21 | $24.81 | $26.13 | $26.13 | 74,140 |
| 2016-04-13 | $24.67 | $25.24 | $24.00 | $25.20 | $25.20 | 122,098 |
| 2016-04-12 | $24.83 | $25.19 | $24.00 | $24.53 | $24.53 | 61,503 |
| 2016-04-11 | $25.09 | $25.33 | $24.42 | $24.85 | $24.85 | 139,689 |
| 2016-04-08 | $26.79 | $26.79 | $25.02 | $25.27 | $25.27 | 80,988 |
| 2016-04-07 | $26.70 | $27.24 | $26.02 | $26.42 | $26.42 | 66,576 |
| 2016-04-06 | $26.85 | $27.77 | $24.19 | $26.94 | $26.94 | 129,918 |
| 2016-04-05 | $26.91 | $27.64 | $26.78 | $26.82 | $26.82 | 61,249 |
| 2016-04-04 | $28.12 | $28.91 | $27.02 | $27.05 | $27.05 | 132,517 |
| 2016-04-01 | $27.34 | $28.50 | $26.99 | $27.99 | $27.99 | 173,804 |
| 2016-03-31 | $25.87 | $27.72 | $25.87 | $27.34 | $27.34 | 334,838 |
| 2016-03-30 | $25.64 | $26.29 | $24.87 | $25.54 | $25.54 | 127,043 |
| 2016-03-29 | $25.04 | $25.48 | $23.81 | $25.48 | $25.48 | 115,412 |
| 2016-03-28 | $24.62 | $25.43 | $24.48 | $25.12 | $25.12 | 199,305 |
| 2016-03-24 | $23.61 | $24.92 | $23.07 | $24.69 | $24.69 | 96,880 |
| 2016-03-23 | $23.95 | $24.63 | $22.95 | $23.84 | $23.84 | 224,897 |
| 2016-03-22 | $22.42 | $24.41 | $22.42 | $24.03 | $24.03 | 274,801 |
| 2016-03-21 | $21.30 | $23.40 | $21.30 | $22.30 | $22.30 | 160,868 |
| 2016-03-18 | $20.65 | $21.71 | $20.25 | $21.41 | $21.41 | 452,955 |
| 2016-03-17 | $20.22 | $20.46 | $19.55 | $20.41 | $20.41 | 150,485 |
| 2016-03-16 | $19.05 | $21.64 | $18.53 | $20.34 | $20.34 | 233,242 |
| 2016-03-15 | $17.34 | $19.51 | $16.50 | $19.32 | $19.32 | 210,437 |
| 2016-03-14 | $21.08 | $21.22 | $20.04 | $20.71 | $20.71 | 45,745 |
| 2016-03-11 | $19.72 | $20.64 | $18.50 | $20.46 | $20.46 | 47,369 |
| 2016-03-10 | $20.28 | $20.90 | $18.76 | $19.57 | $19.57 | 57,236 |
| 2016-03-09 | $20.21 | $20.27 | $19.50 | $20.05 | $20.05 | 48,553 |
| 2016-03-08 | $21.19 | $21.30 | $19.56 | $20.14 | $20.14 | 101,032 |
| 2016-03-07 | $19.99 | $21.37 | $19.55 | $21.29 | $21.29 | 33,866 |
| 2016-03-04 | $20.30 | $21.20 | $20.00 | $20.14 | $20.14 | 62,939 |
| 2016-03-03 | $20.78 | $21.35 | $20.08 | $20.41 | $20.41 | 51,020 |
| 2016-03-02 | $19.23 | $21.68 | $18.67 | $20.90 | $20.90 | 88,067 |
| 2016-03-01 | $19.09 | $20.04 | $18.40 | $19.34 | $19.34 | 99,647 |
| 2016-02-29 | $18.86 | $19.37 | $18.56 | $18.79 | $18.79 | 134,651 |
| 2016-02-26 | $18.98 | $19.45 | $18.32 | $18.88 | $18.88 | 63,524 |
| 2016-02-25 | $19.28 | $19.30 | $18.30 | $18.86 | $18.86 | 101,977 |
| 2016-02-24 | $18.73 | $19.59 | $18.09 | $19.22 | $19.22 | 74,147 |
| 2016-02-23 | $19.52 | $19.86 | $18.46 | $18.96 | $18.96 | 195,966 |
| 2016-02-22 | $19.28 | $19.66 | $18.98 | $19.55 | $19.55 | 106,435 |
| 2016-02-19 | $18.61 | $19.41 | $18.43 | $19.16 | $19.16 | 66,516 |
| 2016-02-18 | $19.16 | $19.50 | $18.43 | $18.87 | $18.87 | 103,205 |
| 2016-02-17 | $18.11 | $19.30 | $17.99 | $19.13 | $19.13 | 63,495 |
| 2016-02-16 | $18.45 | $18.65 | $17.56 | $17.97 | $17.97 | 147,414 |
| 2016-02-12 | $17.88 | $19.10 | $17.06 | $17.96 | $17.96 | 103,730 |
| 2016-02-11 | $16.90 | $18.63 | $16.84 | $17.36 | $17.36 | 164,040 |
| 2016-02-10 | $16.93 | $17.97 | $16.60 | $17.27 | $17.27 | 66,962 |
| 2016-02-09 | $16.92 | $17.91 | $16.36 | $16.78 | $16.78 | 120,602 |
| 2016-02-08 | $18.91 | $18.94 | $17.18 | $17.18 | $17.18 | 163,275 |
| 2016-02-05 | $19.90 | $20.34 | $18.95 | $19.25 | $19.25 | 160,044 |
| 2016-02-04 | $19.81 | $20.62 | $19.68 | $20.07 | $20.07 | 181,998 |
| 2016-02-03 | $20.18 | $20.24 | $18.83 | $19.98 | $19.98 | 172,682 |
| 2016-02-02 | $19.85 | $20.17 | $19.22 | $20.07 | $20.07 | 116,010 |
| 2016-02-01 | $20.45 | $20.60 | $19.17 | $20.11 | $20.11 | 187,396 |
| 2016-01-29 | $20.13 | $20.95 | $19.72 | $20.66 | $20.66 | 189,728 |
| 2016-01-28 | $20.30 | $20.30 | $19.58 | $20.17 | $20.17 | 160,859 |
| 2016-01-27 | $20.24 | $20.26 | $19.32 | $20.11 | $20.11 | 122,944 |
| 2016-01-26 | $19.79 | $20.42 | $18.44 | $20.27 | $20.27 | 123,342 |
| 2016-01-25 | $19.86 | $20.51 | $19.35 | $19.71 | $19.71 | 106,384 |
| 2016-01-22 | $20.52 | $20.52 | $19.67 | $19.96 | $19.96 | 101,727 |
| 2016-01-21 | $21.05 | $21.05 | $19.55 | $20.04 | $20.04 | 161,581 |
| 2016-01-20 | $19.43 | $21.67 | $18.66 | $20.96 | $20.96 | 121,406 |
| 2016-01-19 | $20.00 | $21.52 | $19.46 | $19.71 | $19.71 | 211,863 |
| 2016-01-15 | $21.00 | $21.98 | $19.35 | $20.67 | $20.67 | 131,369 |
| 2016-01-14 | $21.39 | $22.07 | $19.81 | $21.68 | $21.68 | 105,886 |
| 2016-01-13 | $22.21 | $22.46 | $20.76 | $21.16 | $21.16 | 160,279 |
| 2016-01-12 | $22.84 | $23.47 | $21.32 | $22.11 | $22.11 | 82,488 |
| 2016-01-11 | $23.88 | $23.99 | $22.00 | $22.68 | $22.68 | 118,468 |
| 2016-01-08 | $24.20 | $24.55 | $23.61 | $23.79 | $23.79 | 132,958 |
| 2016-01-07 | $24.68 | $24.85 | $22.85 | $24.00 | $24.00 | 137,858 |
| 2016-01-06 | $26.92 | $27.97 | $24.57 | $25.27 | $25.27 | 121,913 |
| 2016-01-05 | $26.87 | $28.39 | $26.87 | $27.95 | $27.95 | 75,819 |
| 2016-01-04 | $27.67 | $28.30 | $26.53 | $27.31 | $27.31 | 84,562 |
| 2015-12-31 | $29.16 | $29.57 | $28.38 | $28.45 | $28.45 | 119,313 |
| 2015-12-30 | $29.50 | $29.96 | $29.05 | $29.21 | $29.21 | 56,875 |
| 2015-12-29 | $29.55 | $29.98 | $29.35 | $29.73 | $29.73 | 60,899 |
| 2015-12-28 | $32.40 | $32.65 | $29.01 | $29.33 | $29.33 | 153,198 |
| 2015-12-24 | $32.56 | $33.00 | $31.30 | $32.58 | $32.58 | 72,032 |
| 2015-12-23 | $32.13 | $32.42 | $31.41 | $32.32 | $32.32 | 111,901 |
| 2015-12-22 | $31.48 | $32.36 | $30.83 | $31.79 | $31.79 | 58,890 |
| 2015-12-21 | $32.13 | $32.13 | $30.74 | $31.47 | $31.47 | 93,479 |
| 2015-12-18 | $31.23 | $32.57 | $30.37 | $31.94 | $31.94 | 455,336 |
| 2015-12-17 | $31.71 | $31.84 | $29.01 | $31.42 | $31.42 | 133,182 |
| 2015-12-16 | $29.36 | $31.83 | $28.66 | $31.69 | $31.69 | 241,465 |
| 2015-12-15 | $28.06 | $28.99 | $27.98 | $28.99 | $28.99 | 91,706 |
| 2015-12-14 | $28.90 | $30.34 | $27.67 | $27.71 | $27.71 | 103,532 |
| 2015-12-11 | $28.79 | $29.49 | $27.30 | $28.90 | $28.90 | 148,023 |
| 2015-12-10 | $28.38 | $29.75 | $28.23 | $29.57 | $29.57 | 87,397 |
| 2015-12-09 | $29.10 | $29.10 | $28.07 | $28.41 | $28.41 | 77,363 |
| 2015-12-08 | $27.96 | $29.57 | $27.76 | $29.26 | $29.26 | 63,461 |
| 2015-12-07 | $29.89 | $30.28 | $28.00 | $28.11 | $28.11 | 64,955 |
| 2015-12-04 | $27.94 | $30.20 | $27.93 | $30.15 | $30.15 | 69,653 |
| 2015-12-03 | $30.40 | $31.31 | $28.51 | $28.60 | $28.60 | 171,137 |
| 2015-12-02 | $31.16 | $31.38 | $30.31 | $30.49 | $30.49 | 144,026 |
| 2015-12-01 | $33.44 | $33.44 | $29.92 | $30.91 | $30.91 | 168,392 |
| 2015-11-30 | $34.48 | $34.83 | $32.40 | $32.93 | $32.93 | 166,844 |
| 2015-11-27 | $32.63 | $35.00 | $32.63 | $34.10 | $34.10 | 44,524 |
| 2015-11-25 | $32.79 | $33.68 | $31.90 | $32.52 | $32.52 | 100,487 |
| 2015-11-24 | $31.58 | $33.48 | $31.10 | $32.94 | $32.94 | 144,323 |
| 2015-11-23 | $31.01 | $32.46 | $30.22 | $31.68 | $31.68 | 132,491 |
| 2015-11-20 | $32.20 | $33.80 | $30.90 | $30.91 | $30.91 | 198,796 |
| 2015-11-19 | $31.50 | $31.78 | $30.41 | $31.50 | $31.50 | 97,807 |
| 2015-11-18 | $30.23 | $31.63 | $28.76 | $31.09 | $31.09 | 174,039 |
| 2015-11-17 | $29.36 | $32.10 | $29.02 | $30.14 | $30.14 | 323,501 |
| 2015-11-16 | $27.96 | $28.91 | $27.25 | $28.84 | $28.84 | 126,699 |
| 2015-11-13 | $27.50 | $28.97 | $27.25 | $28.15 | $28.15 | 127,218 |
| 2015-11-12 | $27.19 | $27.99 | $27.00 | $27.74 | $27.74 | 1,328,853 |
| 2015-11-11 | $27.56 | $28.50 | $26.15 | $27.94 | $27.94 | 259,510 |
| 2015-11-10 | $27.45 | $28.10 | $24.28 | $26.75 | $26.75 | 677,976 |
| 2015-11-09 | $23.91 | $29.99 | $23.91 | $27.68 | $27.68 | 967,711 |
| 2015-11-06 | $22.95 | $23.92 | $22.33 | $23.25 | $23.25 | 122,174 |
| 2015-11-05 | $25.79 | $25.83 | $22.58 | $22.98 | $22.98 | 148,070 |
| 2015-11-04 | $25.07 | $25.98 | $24.66 | $25.84 | $25.84 | 123,916 |
| 2015-11-03 | $24.85 | $25.17 | $24.46 | $24.94 | $24.94 | 78,877 |
| 2015-11-02 | $23.51 | $25.56 | $23.38 | $24.98 | $24.98 | 72,858 |
| 2015-10-30 | $24.80 | $24.96 | $23.11 | $23.38 | $23.38 | 64,917 |
| 2015-10-29 | $24.48 | $25.18 | $23.81 | $23.88 | $23.88 | 56,238 |
| 2015-10-28 | $24.22 | $25.00 | $23.60 | $24.48 | $24.48 | 120,458 |
| 2015-10-27 | $23.85 | $24.85 | $23.46 | $24.20 | $24.20 | 151,001 |
| 2015-10-26 | $25.11 | $25.27 | $23.10 | $24.12 | $24.12 | 99,671 |
| 2015-10-23 | $24.28 | $25.56 | $24.28 | $25.09 | $25.09 | 150,657 |
| 2015-10-22 | $23.83 | $24.68 | $22.74 | $24.11 | $24.11 | 184,433 |
| 2015-10-21 | $23.15 | $23.96 | $22.03 | $23.60 | $23.60 | 141,705 |
| 2015-10-20 | $24.60 | $24.60 | $22.03 | $22.73 | $22.73 | 28,658 |
| 2015-10-19 | $24.17 | $25.44 | $22.18 | $22.86 | $22.86 | 119,866 |
| 2015-10-16 | $22.84 | $24.73 | $22.84 | $24.21 | $24.21 | 117,705 |
| 2015-10-15 | $20.24 | $24.19 | $20.19 | $22.74 | $22.74 | 352,816 |
| 2015-10-14 | $20.14 | $21.00 | $19.30 | $20.12 | $20.12 | 94,361 |
| 2015-10-13 | $19.51 | $20.90 | $18.73 | $20.07 | $20.07 | 97,458 |
| 2015-10-12 | $21.20 | $21.20 | $19.07 | $19.41 | $19.41 | 107,792 |
| 2015-10-09 | $20.28 | $21.59 | $20.28 | $21.17 | $21.17 | 63,283 |
| 2015-10-08 | $19.21 | $20.36 | $18.54 | $20.30 | $20.30 | 59,274 |
| 2015-10-07 | $18.53 | $19.61 | $17.55 | $19.44 | $19.44 | 44,049 |
| 2015-10-06 | $18.72 | $18.82 | $17.05 | $18.29 | $18.29 | 58,095 |
| 2015-10-05 | $18.97 | $19.47 | $17.76 | $18.84 | $18.84 | 73,817 |
| 2015-10-02 | $17.44 | $18.85 | $16.54 | $18.69 | $18.69 | 88,316 |
| 2015-10-01 | $17.72 | $17.74 | $16.21 | $17.72 | $17.72 | 108,029 |
| 2015-09-30 | $17.10 | $17.77 | $16.33 | $17.48 | $17.48 | 229,732 |
| 2015-09-29 | $18.35 | $19.12 | $16.40 | $16.95 | $16.95 | 255,315 |
| 2015-09-28 | $21.09 | $21.74 | $18.53 | $18.54 | $18.54 | 370,042 |
| 2015-09-25 | $22.86 | $23.04 | $20.37 | $21.20 | $21.20 | 69,395 |
| 2015-09-24 | $20.81 | $23.56 | $20.81 | $22.83 | $22.83 | 198,039 |
| 2015-09-23 | $20.33 | $21.37 | $20.07 | $20.93 | $20.93 | 80,717 |
| 2015-09-22 | $20.40 | $21.09 | $19.77 | $20.42 | $20.42 | 128,336 |
| 2015-09-21 | $22.00 | $23.26 | $20.50 | $20.75 | $20.75 | 59,453 |
| 2015-09-18 | $21.53 | $22.41 | $21.53 | $21.79 | $21.79 | 149,748 |
| 2015-09-17 | $21.74 | $22.29 | $21.56 | $21.92 | $21.92 | 29,406 |
| 2015-09-16 | $22.04 | $22.08 | $21.50 | $21.89 | $21.89 | 40,727 |
| 2015-09-15 | $22.53 | $22.77 | $21.24 | $22.09 | $22.09 | 68,631 |
| 2015-09-14 | $22.88 | $23.37 | $21.90 | $22.64 | $22.64 | 43,554 |
| 2015-09-11 | $22.72 | $22.93 | $22.09 | $22.65 | $22.65 | 76,341 |
| 2015-09-10 | $21.87 | $23.08 | $21.68 | $22.61 | $22.61 | 141,465 |
| 2015-09-09 | $21.90 | $22.35 | $21.08 | $21.82 | $21.82 | 89,185 |
| 2015-09-08 | $21.00 | $21.85 | $20.71 | $21.63 | $21.63 | 98,375 |
| 2015-09-04 | $20.36 | $21.22 | $20.36 | $20.83 | $20.83 | 29,349 |
| 2015-09-03 | $20.97 | $21.08 | $20.46 | $20.66 | $20.66 | 36,748 |
| 2015-09-02 | $20.60 | $21.00 | $19.74 | $20.99 | $20.99 | 62,559 |
| 2015-09-01 | $19.40 | $20.32 | $19.40 | $20.03 | $20.03 | 41,299 |
| 2015-08-31 | $20.35 | $20.45 | $19.43 | $20.10 | $20.10 | 30,769 |
| 2015-08-28 | $20.34 | $20.51 | $19.73 | $20.51 | $20.51 | 47,011 |
| 2015-08-27 | $20.61 | $20.80 | $19.35 | $20.54 | $20.54 | 78,988 |
| 2015-08-26 | $20.05 | $20.80 | $18.53 | $20.39 | $20.39 | 88,927 |
| 2015-08-25 | $18.96 | $20.18 | $18.19 | $19.62 | $19.62 | 134,366 |
| 2015-08-24 | $16.37 | $18.81 | $16.24 | $18.31 | $18.31 | 73,838 |
Loxo Oncology Inc (LOXO) News Headlines
Recent Loxo Oncology Inc (LOXO) News
Similar Companies to Loxo Oncology Inc (LOXO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |