SpringWorks Therapeutics Inc (SWTX) Exchange: NASDAQ
Data as of May 2, 2025
$36.47 ($2.04) 5.93%
SpringWorks Therapeutics Inc - Daily Information
Click for more stock information on SpringWorks Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.34 |
| Previous Close | $36.47 |
| High | $36.53 |
| Low | $33.57 |
| Adjusted Open | $34.34 |
| Previous Adjusted Close | $36.47 |
| Adjusted High | $36.53 |
| Adjusted Low | $33.57 |
About SpringWorks Therapeutics Inc (SWTX)
SpringWorks is a clinical-stage biopharmaceutical company applying a precision medicine approach to acquiring, developing and commercializing life-changing medicines for patients living with severe rare diseases and cancer. SpringWorks has a differentiated targeted oncology portfolio of small molecule product candidates and is advancing 17 development programs, including two potentially registrational clinical trials in rare tumor types as well as several programs addressing highly prevalent, genetically defined cancers. SpringWorks’ strategic approach and operational excellence in clinical development have enabled it to rapidly advance its two lead product candidates into late-stage clinical trials while simultaneously entering into multiple shared-value partnerships with innovators in industry and academia to expand its portfolio and create more solutions for patients with cancer.
Invest in SpringWorks Therapeutics Inc (SWTX)
Historical Stock Data for SpringWorks Therapeutics Inc (SWTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $34.34 | $36.53 | $33.57 | $36.47 | $36.47 | 2,042,509 |
| 2025-04-10 | $35.90 | $36.17 | $33.24 | $34.43 | $34.43 | 2,247,507 |
| 2025-04-09 | $34.64 | $38.60 | $32.83 | $37.12 | $37.12 | 3,477,744 |
| 2025-04-08 | $38.79 | $38.90 | $35.07 | $35.71 | $35.71 | 2,123,296 |
| 2025-04-07 | $37.40 | $39.90 | $35.72 | $36.99 | $36.99 | 3,131,034 |
| 2025-04-04 | $41.55 | $42.44 | $38.57 | $39.09 | $39.09 | 3,279,424 |
| 2025-04-03 | $45.00 | $46.16 | $43.05 | $43.07 | $43.07 | 1,784,654 |
| 2025-04-02 | $41.30 | $46.95 | $41.30 | $46.52 | $46.52 | 4,574,889 |
| 2025-04-01 | $43.94 | $44.18 | $40.98 | $41.88 | $41.88 | 2,586,001 |
| 2025-03-31 | $45.70 | $46.00 | $43.76 | $44.13 | $44.13 | 2,411,955 |
| 2025-03-28 | $47.52 | $47.88 | $46.00 | $47.41 | $47.41 | 1,334,303 |
| 2025-03-27 | $46.65 | $47.88 | $46.47 | $47.49 | $47.49 | 995,360 |
| 2025-03-26 | $47.51 | $47.51 | $45.88 | $46.48 | $46.48 | 1,332,484 |
| 2025-03-25 | $48.51 | $48.62 | $46.98 | $47.21 | $47.21 | 1,407,859 |
| 2025-03-24 | $49.97 | $50.34 | $48.36 | $48.51 | $48.51 | 1,968,248 |
| 2025-03-21 | $50.71 | $50.71 | $49.53 | $49.89 | $49.89 | 2,442,010 |
| 2025-03-20 | $50.19 | $51.43 | $50.15 | $51.08 | $51.08 | 1,483,461 |
| 2025-03-19 | $49.00 | $50.88 | $48.90 | $50.63 | $50.63 | 909,556 |
| 2025-03-18 | $49.42 | $50.32 | $48.69 | $49.04 | $49.04 | 2,291,097 |
| 2025-03-17 | $51.01 | $51.01 | $47.70 | $49.84 | $49.84 | 1,352,686 |
| 2025-03-14 | $50.20 | $51.51 | $48.94 | $51.14 | $51.14 | 1,699,664 |
| 2025-03-13 | $50.65 | $51.51 | $48.64 | $49.77 | $49.77 | 1,649,166 |
| 2025-03-12 | $51.10 | $52.40 | $50.31 | $50.88 | $50.88 | 1,599,464 |
| 2025-03-11 | $48.50 | $51.67 | $47.41 | $50.89 | $50.89 | 2,278,537 |
| 2025-03-10 | $47.63 | $49.26 | $46.63 | $48.44 | $48.44 | 2,460,765 |
| 2025-03-07 | $51.52 | $53.34 | $49.31 | $49.55 | $49.55 | 2,507,064 |
| 2025-03-06 | $51.56 | $53.51 | $51.03 | $51.32 | $51.32 | 4,374,316 |
| 2025-03-05 | $51.60 | $52.15 | $49.82 | $50.59 | $50.59 | 3,373,167 |
| 2025-03-04 | $52.79 | $53.60 | $51.27 | $51.38 | $51.38 | 1,927,532 |
| 2025-03-03 | $56.70 | $56.90 | $52.60 | $53.28 | $53.28 | 2,850,288 |
| 2025-02-28 | $55.20 | $58.10 | $54.05 | $57.76 | $57.76 | 3,481,278 |
| 2025-02-27 | $54.35 | $55.04 | $53.17 | $53.41 | $53.41 | 1,717,684 |
| 2025-02-26 | $54.89 | $55.89 | $54.12 | $54.14 | $54.14 | 1,162,454 |
| 2025-02-25 | $55.95 | $56.14 | $53.31 | $54.03 | $54.03 | 3,381,389 |
| 2025-02-24 | $56.85 | $57.72 | $55.81 | $56.56 | $56.56 | 2,464,046 |
| 2025-02-21 | $60.01 | $60.20 | $57.72 | $58.25 | $58.25 | 3,474,201 |
| 2025-02-20 | $62.00 | $62.00 | $58.84 | $59.93 | $59.93 | 5,143,890 |
| 2025-02-19 | $56.49 | $57.19 | $54.89 | $55.73 | $55.73 | 2,589,923 |
| 2025-02-18 | $55.80 | $57.00 | $55.01 | $56.30 | $56.30 | 3,783,579 |
| 2025-02-14 | $58.91 | $60.00 | $57.27 | $57.43 | $57.43 | 2,781,105 |
| 2025-02-13 | $58.37 | $59.66 | $57.25 | $58.59 | $58.59 | 2,869,491 |
| 2025-02-12 | $57.51 | $59.78 | $55.80 | $59.28 | $59.28 | 4,271,944 |
| 2025-02-11 | $53.75 | $56.62 | $50.81 | $55.13 | $55.13 | 8,273,909 |
| 2025-02-10 | $41.00 | $60.00 | $40.48 | $54.00 | $54.00 | 16,000,414 |
| 2025-02-07 | $39.23 | $40.95 | $39.10 | $40.28 | $40.28 | 1,453,683 |
| 2025-02-06 | $41.29 | $41.72 | $39.23 | $39.28 | $39.28 | 1,342,983 |
| 2025-02-05 | $38.52 | $41.28 | $38.52 | $41.00 | $41.00 | 2,596,291 |
| 2025-02-04 | $35.95 | $40.12 | $35.95 | $38.40 | $38.40 | 2,972,236 |
| 2025-02-03 | $36.93 | $37.08 | $35.40 | $35.82 | $35.82 | 1,118,954 |
| 2025-01-31 | $37.35 | $39.10 | $36.85 | $37.50 | $37.50 | 1,082,639 |
| 2025-01-30 | $36.59 | $37.87 | $36.10 | $37.23 | $37.23 | 732,042 |
| 2025-01-29 | $35.71 | $37.00 | $35.66 | $36.52 | $36.52 | 786,673 |
| 2025-01-28 | $36.00 | $36.73 | $35.40 | $35.89 | $35.89 | 1,156,493 |
| 2025-01-27 | $36.06 | $38.68 | $35.36 | $35.82 | $35.82 | 1,907,777 |
| 2025-01-24 | $35.72 | $37.29 | $35.67 | $36.16 | $36.16 | 1,355,536 |
| 2025-01-23 | $34.75 | $36.25 | $34.42 | $36.14 | $36.14 | 1,366,312 |
| 2025-01-22 | $35.76 | $36.99 | $34.38 | $35.00 | $35.00 | 1,657,173 |
| 2025-01-21 | $34.86 | $37.59 | $34.63 | $36.35 | $36.35 | 1,303,474 |
| 2025-01-17 | $36.00 | $37.04 | $34.09 | $34.63 | $34.63 | 1,225,550 |
| 2025-01-16 | $33.57 | $36.09 | $33.57 | $35.59 | $35.59 | 1,402,801 |
| 2025-01-15 | $32.47 | $34.49 | $31.96 | $33.48 | $33.48 | 1,753,738 |
| 2025-01-14 | $37.36 | $38.25 | $32.38 | $32.50 | $32.50 | 2,671,840 |
| 2025-01-13 | $38.50 | $39.44 | $35.22 | $37.01 | $37.01 | 3,626,045 |
| 2025-01-10 | $39.78 | $44.01 | $38.43 | $43.00 | $43.00 | 3,630,978 |
| 2025-01-08 | $40.89 | $42.30 | $39.74 | $40.49 | $40.49 | 2,076,481 |
| 2025-01-07 | $38.80 | $45.65 | $37.90 | $41.20 | $41.20 | 4,004,388 |
| 2025-01-06 | $38.21 | $40.03 | $37.77 | $38.86 | $38.86 | 1,352,071 |
| 2025-01-03 | $36.11 | $38.57 | $36.11 | $38.19 | $38.19 | 994,732 |
| 2025-01-02 | $36.32 | $37.88 | $35.99 | $36.08 | $36.08 | 616,377 |
| 2024-12-31 | $36.43 | $36.90 | $35.91 | $36.13 | $36.13 | 578,084 |
| 2024-12-30 | $35.95 | $36.93 | $35.39 | $36.34 | $36.34 | 754,929 |
| 2024-12-27 | $36.82 | $37.40 | $35.73 | $36.35 | $36.35 | 600,259 |
| 2024-12-26 | $36.56 | $37.38 | $36.20 | $37.14 | $37.14 | 481,534 |
| 2024-12-24 | $37.33 | $37.60 | $36.59 | $36.81 | $36.81 | 286,225 |
| 2024-12-23 | $35.47 | $37.80 | $35.12 | $37.37 | $37.37 | 687,763 |
| 2024-12-20 | $34.56 | $35.94 | $34.56 | $35.59 | $35.59 | 1,260,985 |
| 2024-12-19 | $35.73 | $36.36 | $34.36 | $34.78 | $34.78 | 1,285,472 |
| 2024-12-18 | $37.63 | $37.98 | $35.50 | $36.00 | $36.00 | 798,225 |
| 2024-12-17 | $37.90 | $38.78 | $37.39 | $37.72 | $37.72 | 839,203 |
| 2024-12-16 | $38.01 | $38.83 | $37.58 | $38.01 | $38.01 | 3,590,408 |
| 2024-12-13 | $38.32 | $39.01 | $37.26 | $38.30 | $38.30 | 1,056,004 |
| 2024-12-12 | $39.60 | $40.21 | $38.25 | $38.69 | $38.69 | 1,072,420 |
| 2024-12-11 | $41.85 | $42.10 | $39.73 | $39.75 | $39.75 | 1,342,546 |
| 2024-12-10 | $42.12 | $42.51 | $41.12 | $41.63 | $41.63 | 563,009 |
| 2024-12-09 | $41.41 | $42.51 | $40.99 | $41.87 | $41.87 | 474,528 |
| 2024-12-06 | $41.75 | $42.94 | $41.16 | $41.56 | $41.56 | 545,742 |
| 2024-12-05 | $41.85 | $42.82 | $41.21 | $41.75 | $41.75 | 770,711 |
| 2024-12-04 | $42.45 | $44.92 | $42.17 | $42.31 | $42.31 | 1,193,783 |
| 2024-12-03 | $41.80 | $42.62 | $41.06 | $42.55 | $42.55 | 887,668 |
| 2024-12-02 | $41.50 | $42.07 | $40.76 | $41.87 | $41.87 | 1,088,617 |
| 2024-11-29 | $41.36 | $41.85 | $40.85 | $41.48 | $41.48 | 645,350 |
| 2024-11-27 | $41.47 | $42.38 | $41.00 | $41.73 | $41.73 | 682,247 |
| 2024-11-26 | $39.49 | $41.69 | $39.28 | $41.22 | $41.22 | 1,015,683 |
| 2024-11-25 | $39.41 | $40.79 | $39.12 | $39.39 | $39.39 | 1,551,807 |
| 2024-11-22 | $36.36 | $39.61 | $36.24 | $39.02 | $39.02 | 1,413,118 |
| 2024-11-21 | $37.34 | $37.55 | $36.13 | $36.30 | $36.30 | 1,475,887 |
| 2024-11-20 | $38.58 | $38.58 | $36.75 | $37.44 | $37.44 | 1,181,797 |
| 2024-11-19 | $34.29 | $37.96 | $34.29 | $37.93 | $37.93 | 1,100,731 |
| 2024-11-18 | $36.98 | $36.98 | $34.53 | $34.56 | $34.56 | 1,202,712 |
| 2024-11-15 | $36.50 | $37.54 | $35.17 | $36.45 | $36.45 | 3,815,016 |
| 2024-11-14 | $34.72 | $36.78 | $34.20 | $36.55 | $36.55 | 2,091,811 |
| 2024-11-13 | $33.54 | $35.75 | $33.13 | $34.71 | $34.71 | 2,180,809 |
| 2024-11-12 | $29.53 | $34.79 | $29.53 | $33.10 | $33.10 | 4,619,447 |
| 2024-11-11 | $34.60 | $35.26 | $33.46 | $33.52 | $33.52 | 1,427,421 |
| 2024-11-08 | $33.15 | $34.23 | $32.89 | $33.99 | $33.99 | 1,316,662 |
| 2024-11-07 | $32.85 | $33.89 | $32.61 | $33.09 | $33.09 | 936,302 |
| 2024-11-06 | $32.50 | $33.44 | $31.79 | $33.00 | $33.00 | 1,210,025 |
| 2024-11-05 | $30.56 | $31.64 | $29.96 | $31.59 | $31.59 | 674,344 |
| 2024-11-04 | $30.26 | $31.85 | $29.87 | $30.94 | $30.94 | 646,844 |
| 2024-11-01 | $30.11 | $30.68 | $29.73 | $30.62 | $30.62 | 481,117 |
| 2024-10-31 | $30.39 | $31.18 | $30.03 | $30.13 | $30.13 | 963,832 |
| 2024-10-30 | $29.78 | $31.14 | $29.70 | $30.48 | $30.48 | 797,169 |
| 2024-10-29 | $29.73 | $30.14 | $29.25 | $30.13 | $30.13 | 709,385 |
| 2024-10-28 | $29.68 | $30.48 | $29.54 | $29.89 | $29.89 | 476,219 |
| 2024-10-25 | $29.20 | $30.94 | $29.09 | $29.31 | $29.31 | 808,999 |
| 2024-10-24 | $28.64 | $29.14 | $28.21 | $29.11 | $29.11 | 711,303 |
| 2024-10-23 | $29.63 | $29.82 | $28.36 | $28.61 | $28.61 | 656,376 |
| 2024-10-22 | $30.21 | $30.45 | $29.78 | $29.80 | $29.80 | 537,593 |
| 2024-10-21 | $30.90 | $31.01 | $30.28 | $30.49 | $30.49 | 1,163,465 |
| 2024-10-18 | $30.98 | $31.48 | $30.57 | $30.97 | $30.97 | 498,994 |
| 2024-10-17 | $30.12 | $31.15 | $29.65 | $30.78 | $30.78 | 920,295 |
| 2024-10-16 | $30.46 | $31.32 | $29.68 | $30.12 | $30.12 | 1,093,328 |
| 2024-10-15 | $30.35 | $30.93 | $30.10 | $30.50 | $30.50 | 873,096 |
| 2024-10-14 | $30.59 | $31.49 | $30.41 | $30.45 | $30.45 | 1,242,351 |
| 2024-10-11 | $30.13 | $30.69 | $29.88 | $30.67 | $30.67 | 1,056,728 |
| 2024-10-10 | $30.68 | $30.93 | $29.77 | $30.35 | $30.35 | 1,061,988 |
| 2024-10-09 | $32.39 | $32.64 | $30.50 | $31.00 | $31.00 | 1,113,669 |
| 2024-10-08 | $32.27 | $34.20 | $32.05 | $32.41 | $32.41 | 957,367 |
| 2024-10-07 | $32.73 | $33.19 | $31.98 | $32.27 | $32.27 | 1,069,698 |
| 2024-10-04 | $32.46 | $33.10 | $32.05 | $32.64 | $32.64 | 1,150,362 |
| 2024-10-03 | $32.56 | $32.65 | $31.64 | $31.83 | $31.83 | 729,625 |
| 2024-10-02 | $31.91 | $33.22 | $31.54 | $32.83 | $32.83 | 1,118,862 |
| 2024-10-01 | $31.94 | $32.65 | $31.42 | $32.22 | $32.22 | 885,277 |
| 2024-09-30 | $32.18 | $32.85 | $31.66 | $32.04 | $32.04 | 644,823 |
| 2024-09-27 | $32.61 | $33.29 | $32.24 | $32.28 | $32.28 | 603,629 |
| 2024-09-26 | $32.94 | $32.94 | $31.46 | $32.29 | $32.29 | 1,193,503 |
| 2024-09-25 | $32.45 | $32.80 | $31.82 | $32.51 | $32.51 | 1,036,514 |
| 2024-09-24 | $32.88 | $33.10 | $31.91 | $32.15 | $32.15 | 1,027,083 |
| 2024-09-23 | $34.65 | $34.87 | $32.86 | $32.88 | $32.88 | 1,510,986 |
| 2024-09-20 | $35.46 | $35.46 | $34.12 | $34.38 | $34.38 | 2,365,125 |
| 2024-09-19 | $36.50 | $37.43 | $35.09 | $35.35 | $35.35 | 1,465,008 |
| 2024-09-18 | $35.48 | $36.94 | $34.90 | $35.58 | $35.58 | 813,111 |
| 2024-09-17 | $35.73 | $36.11 | $34.74 | $35.42 | $35.42 | 642,784 |
| 2024-09-16 | $37.71 | $38.29 | $35.11 | $35.56 | $35.56 | 699,051 |
| 2024-09-13 | $36.03 | $37.51 | $35.75 | $37.42 | $37.42 | 909,882 |
| 2024-09-12 | $38.60 | $38.71 | $35.92 | $35.99 | $35.99 | 971,782 |
| 2024-09-11 | $38.54 | $39.31 | $38.24 | $38.66 | $38.66 | 442,455 |
| 2024-09-10 | $39.17 | $39.85 | $38.38 | $38.91 | $38.91 | 442,237 |
| 2024-09-09 | $38.50 | $39.74 | $38.50 | $39.20 | $39.20 | 579,065 |
| 2024-09-06 | $40.54 | $40.54 | $38.46 | $38.75 | $38.75 | 380,263 |
| 2024-09-05 | $41.07 | $41.84 | $39.97 | $40.12 | $40.12 | 1,172,402 |
| 2024-09-04 | $40.47 | $41.54 | $39.60 | $40.98 | $40.98 | 397,744 |
| 2024-09-03 | $41.58 | $42.61 | $39.52 | $40.40 | $40.40 | 879,433 |
| 2024-08-30 | $41.32 | $42.43 | $41.00 | $41.71 | $41.71 | 570,658 |
| 2024-08-29 | $41.44 | $42.19 | $39.93 | $40.93 | $40.93 | 1,066,584 |
| 2024-08-28 | $41.08 | $42.87 | $40.79 | $41.20 | $41.20 | 1,023,692 |
| 2024-08-27 | $42.41 | $43.23 | $40.33 | $41.07 | $41.07 | 1,005,153 |
| 2024-08-26 | $41.65 | $43.64 | $41.22 | $42.76 | $42.76 | 800,174 |
| 2024-08-23 | $41.13 | $41.38 | $39.57 | $41.15 | $41.15 | 584,570 |
| 2024-08-22 | $39.67 | $41.63 | $39.20 | $40.63 | $40.63 | 1,113,515 |
| 2024-08-21 | $38.55 | $39.88 | $37.57 | $39.52 | $39.52 | 760,791 |
| 2024-08-20 | $36.82 | $38.47 | $36.65 | $38.28 | $38.28 | 828,944 |
| 2024-08-19 | $36.35 | $37.04 | $35.63 | $36.96 | $36.96 | 401,713 |
| 2024-08-16 | $36.10 | $36.80 | $35.61 | $36.35 | $36.35 | 546,627 |
| 2024-08-15 | $36.39 | $36.83 | $35.95 | $36.21 | $36.21 | 513,476 |
| 2024-08-14 | $37.56 | $37.56 | $35.00 | $35.49 | $35.49 | 725,909 |
| 2024-08-13 | $36.64 | $37.37 | $36.15 | $37.34 | $37.34 | 598,092 |
| 2024-08-12 | $37.25 | $38.14 | $36.34 | $37.05 | $37.05 | 895,888 |
| 2024-08-09 | $36.09 | $37.46 | $35.33 | $37.41 | $37.41 | 673,748 |
| 2024-08-08 | $34.65 | $36.40 | $32.96 | $35.93 | $35.93 | 1,682,215 |
| 2024-08-07 | $40.45 | $40.45 | $33.29 | $33.93 | $33.93 | 2,588,339 |
| 2024-08-06 | $34.10 | $34.61 | $33.04 | $33.22 | $33.22 | 1,334,179 |
| 2024-08-05 | $31.11 | $33.53 | $30.37 | $33.41 | $33.41 | 1,060,634 |
| 2024-08-02 | $33.96 | $34.18 | $31.54 | $33.43 | $33.43 | 1,630,196 |
| 2024-08-01 | $35.81 | $36.52 | $34.80 | $35.26 | $35.26 | 771,609 |
| 2024-07-31 | $37.02 | $37.84 | $35.71 | $35.91 | $35.91 | 497,410 |
| 2024-07-30 | $36.84 | $37.63 | $35.01 | $36.73 | $36.73 | 813,823 |
| 2024-07-29 | $37.96 | $38.75 | $35.71 | $36.80 | $36.80 | 837,995 |
| 2024-07-26 | $37.34 | $38.67 | $36.73 | $38.04 | $38.04 | 515,590 |
| 2024-07-25 | $36.76 | $38.35 | $36.27 | $36.87 | $36.87 | 1,230,177 |
| 2024-07-24 | $37.38 | $38.04 | $36.25 | $36.66 | $36.66 | 565,809 |
| 2024-07-23 | $36.37 | $38.26 | $36.02 | $37.77 | $37.77 | 905,649 |
| 2024-07-22 | $38.12 | $38.57 | $35.40 | $36.83 | $36.83 | 1,223,395 |
| 2024-07-19 | $36.66 | $37.83 | $35.57 | $37.72 | $37.72 | 1,255,608 |
| 2024-07-18 | $38.96 | $38.96 | $35.74 | $36.46 | $36.46 | 1,213,498 |
| 2024-07-17 | $41.12 | $41.72 | $38.65 | $38.90 | $38.90 | 1,012,562 |
| 2024-07-16 | $42.37 | $42.57 | $41.41 | $41.91 | $41.91 | 665,890 |
| 2024-07-15 | $41.95 | $42.75 | $41.39 | $41.84 | $41.84 | 669,580 |
| 2024-07-12 | $42.33 | $42.81 | $40.94 | $41.44 | $41.44 | 664,180 |
| 2024-07-11 | $40.00 | $42.49 | $39.85 | $41.36 | $41.36 | 758,451 |
| 2024-07-10 | $38.48 | $39.80 | $37.69 | $39.54 | $39.54 | 835,750 |
| 2024-07-09 | $38.14 | $39.08 | $37.84 | $38.30 | $38.30 | 348,291 |
| 2024-07-08 | $37.10 | $38.31 | $36.60 | $38.14 | $38.14 | 412,791 |
| 2024-07-05 | $37.28 | $37.55 | $36.66 | $36.77 | $36.77 | 402,875 |
| 2024-07-03 | $37.41 | $38.44 | $37.11 | $37.28 | $37.28 | 259,841 |
| 2024-07-02 | $38.37 | $38.37 | $36.97 | $37.27 | $37.27 | 769,102 |
| 2024-07-01 | $37.60 | $39.28 | $37.00 | $38.53 | $38.53 | 867,377 |
| 2024-06-28 | $37.78 | $38.22 | $36.48 | $37.67 | $37.67 | 1,071,327 |
| 2024-06-27 | $36.01 | $37.58 | $35.16 | $37.53 | $37.53 | 578,554 |
| 2024-06-26 | $36.26 | $36.69 | $35.60 | $36.22 | $36.22 | 1,283,010 |
| 2024-06-25 | $35.98 | $36.72 | $35.73 | $36.40 | $36.40 | 834,125 |
| 2024-06-24 | $36.22 | $36.86 | $35.65 | $36.06 | $36.06 | 1,410,091 |
| 2024-06-21 | $36.01 | $36.62 | $35.48 | $36.12 | $36.12 | 1,631,113 |
| 2024-06-20 | $36.08 | $36.88 | $35.58 | $36.20 | $36.20 | 632,964 |
| 2024-06-18 | $36.42 | $36.84 | $35.32 | $36.21 | $36.21 | 620,436 |
| 2024-06-17 | $38.33 | $38.33 | $36.29 | $36.67 | $36.67 | 627,002 |
| 2024-06-14 | $38.41 | $38.72 | $37.87 | $38.55 | $38.55 | 372,696 |
| 2024-06-13 | $38.80 | $39.66 | $38.22 | $39.14 | $39.14 | 468,149 |
| 2024-06-12 | $39.73 | $40.57 | $37.77 | $38.84 | $38.84 | 831,556 |
| 2024-06-11 | $39.66 | $40.34 | $38.77 | $38.92 | $38.92 | 931,765 |
| 2024-06-10 | $39.75 | $40.38 | $39.39 | $39.97 | $39.97 | 701,074 |
| 2024-06-07 | $39.27 | $40.58 | $39.10 | $40.22 | $40.22 | 425,827 |
| 2024-06-06 | $40.50 | $40.60 | $39.00 | $39.71 | $39.71 | 507,891 |
| 2024-06-05 | $39.22 | $41.01 | $38.80 | $40.67 | $40.67 | 472,564 |
| 2024-06-04 | $39.04 | $39.65 | $37.62 | $38.91 | $38.91 | 835,460 |
| 2024-06-03 | $41.95 | $42.26 | $38.91 | $39.27 | $39.27 | 1,251,777 |
| 2024-05-31 | $42.90 | $43.75 | $41.13 | $41.46 | $41.46 | 897,157 |
| 2024-05-30 | $41.24 | $42.66 | $41.16 | $42.61 | $42.61 | 548,631 |
| 2024-05-29 | $41.32 | $41.93 | $40.39 | $40.86 | $40.86 | 562,189 |
| 2024-05-28 | $43.28 | $43.36 | $41.01 | $42.31 | $42.31 | 871,589 |
| 2024-05-24 | $42.93 | $43.54 | $42.16 | $42.38 | $42.38 | 633,710 |
| 2024-05-23 | $44.34 | $44.64 | $42.23 | $42.81 | $42.81 | 801,984 |
| 2024-05-22 | $43.06 | $45.50 | $42.92 | $44.27 | $44.27 | 746,557 |
| 2024-05-21 | $42.20 | $43.01 | $41.86 | $42.98 | $42.98 | 553,169 |
| 2024-05-20 | $44.97 | $44.97 | $42.06 | $42.46 | $42.46 | 787,969 |
| 2024-05-17 | $44.65 | $44.95 | $43.80 | $44.84 | $44.84 | 630,433 |
| 2024-05-16 | $45.13 | $45.81 | $44.50 | $44.77 | $44.77 | 577,518 |
| 2024-05-15 | $44.18 | $45.75 | $43.86 | $45.20 | $45.20 | 604,089 |
| 2024-05-14 | $42.00 | $43.04 | $41.24 | $42.95 | $42.95 | 521,789 |
| 2024-05-13 | $41.27 | $42.27 | $41.08 | $41.43 | $41.43 | 572,228 |
| 2024-05-10 | $43.24 | $44.61 | $40.79 | $40.89 | $40.89 | 606,631 |
| 2024-05-09 | $42.85 | $43.98 | $42.67 | $42.95 | $42.95 | 604,140 |
| 2024-05-08 | $45.25 | $45.58 | $42.20 | $42.26 | $42.26 | 759,549 |
| 2024-05-07 | $46.08 | $46.71 | $45.59 | $45.75 | $45.75 | 692,432 |
| 2024-05-06 | $45.38 | $46.42 | $44.61 | $46.32 | $46.32 | 611,332 |
| 2024-05-03 | $44.09 | $45.13 | $42.12 | $45.11 | $45.11 | 1,495,856 |
| 2024-05-02 | $47.50 | $47.62 | $41.21 | $43.35 | $43.35 | 3,515,470 |
| 2024-05-01 | $46.68 | $48.20 | $45.36 | $46.84 | $46.84 | 1,258,420 |
| 2024-04-30 | $46.07 | $48.02 | $45.47 | $46.69 | $46.69 | 1,097,824 |
| 2024-04-29 | $45.52 | $47.25 | $45.47 | $46.45 | $46.45 | 795,608 |
| 2024-04-26 | $44.04 | $46.04 | $43.44 | $45.53 | $45.53 | 898,993 |
| 2024-04-25 | $42.59 | $45.20 | $41.75 | $44.20 | $44.20 | 999,789 |
| 2024-04-24 | $43.98 | $44.93 | $43.03 | $43.38 | $43.38 | 504,700 |
| 2024-04-23 | $42.88 | $46.43 | $42.48 | $44.00 | $44.00 | 867,347 |
| 2024-04-22 | $40.83 | $43.42 | $40.15 | $42.89 | $42.89 | 867,694 |
| 2024-04-19 | $42.29 | $43.80 | $38.90 | $40.10 | $40.10 | 1,413,521 |
| 2024-04-18 | $43.93 | $44.35 | $42.42 | $42.47 | $42.47 | 807,284 |
| 2024-04-17 | $43.64 | $44.62 | $43.18 | $44.11 | $44.11 | 841,171 |
| 2024-04-16 | $42.50 | $43.48 | $42.16 | $43.40 | $43.40 | 528,856 |
| 2024-04-15 | $42.82 | $43.63 | $42.16 | $42.51 | $42.51 | 561,780 |
| 2024-04-12 | $44.12 | $44.28 | $42.00 | $42.75 | $42.75 | 657,000 |
| 2024-04-11 | $44.03 | $44.34 | $43.17 | $44.11 | $44.11 | 406,804 |
| 2024-04-10 | $42.67 | $43.63 | $41.89 | $43.57 | $43.57 | 863,416 |
| 2024-04-09 | $44.09 | $44.86 | $43.75 | $44.22 | $44.22 | 548,567 |
| 2024-04-08 | $44.72 | $45.25 | $43.27 | $44.06 | $44.06 | 451,508 |
| 2024-04-05 | $44.22 | $45.05 | $43.37 | $44.49 | $44.49 | 796,238 |
| 2024-04-04 | $46.57 | $47.30 | $44.37 | $44.52 | $44.52 | 865,702 |
| 2024-04-03 | $45.58 | $47.41 | $45.22 | $46.22 | $46.22 | 629,540 |
| 2024-04-02 | $46.45 | $46.88 | $45.53 | $46.29 | $46.29 | 925,733 |
| 2024-04-01 | $49.25 | $49.33 | $46.16 | $47.62 | $47.62 | 941,238 |
| 2024-03-28 | $50.13 | $52.20 | $49.13 | $49.22 | $49.22 | 1,263,169 |
| 2024-03-27 | $49.41 | $50.49 | $48.82 | $50.10 | $50.10 | 502,167 |
| 2024-03-26 | $50.31 | $50.36 | $48.97 | $49.20 | $49.20 | 445,069 |
| 2024-03-25 | $50.65 | $51.49 | $48.89 | $49.43 | $49.43 | 322,717 |
| 2024-03-22 | $51.93 | $52.04 | $50.72 | $50.79 | $50.79 | 462,722 |
| 2024-03-21 | $50.67 | $52.52 | $50.50 | $51.46 | $51.46 | 960,483 |
| 2024-03-20 | $48.13 | $50.31 | $47.51 | $50.25 | $50.25 | 561,094 |
| 2024-03-19 | $48.25 | $50.74 | $48.00 | $48.69 | $48.69 | 1,979,590 |
| 2024-03-18 | $50.38 | $50.63 | $48.38 | $48.43 | $48.43 | 1,158,928 |
| 2024-03-15 | $48.90 | $51.12 | $48.90 | $50.28 | $50.28 | 1,460,421 |
| 2024-03-14 | $50.15 | $51.17 | $48.96 | $49.48 | $49.48 | 787,849 |
| 2024-03-13 | $49.50 | $51.56 | $49.50 | $51.25 | $51.25 | 1,750,902 |
| 2024-03-12 | $48.19 | $50.41 | $47.32 | $49.75 | $49.75 | 626,956 |
| 2024-03-11 | $51.05 | $52.47 | $48.12 | $48.44 | $48.44 | 971,421 |
| 2024-03-08 | $53.00 | $53.92 | $50.64 | $51.07 | $51.07 | 1,094,563 |
| 2024-03-07 | $52.43 | $53.00 | $52.03 | $52.50 | $52.50 | 1,208,934 |
| 2024-03-06 | $50.62 | $52.55 | $50.50 | $52.42 | $52.42 | 1,349,536 |
| 2024-03-05 | $49.50 | $50.90 | $49.38 | $50.34 | $50.34 | 770,055 |
| 2024-03-04 | $51.26 | $51.32 | $49.09 | $49.75 | $49.75 | 967,282 |
| 2024-03-01 | $49.71 | $52.04 | $49.47 | $51.01 | $51.01 | 1,260,100 |
| 2024-02-29 | $49.68 | $50.28 | $47.10 | $49.26 | $49.26 | 1,439,363 |
| 2024-02-28 | $53.11 | $53.57 | $47.55 | $48.61 | $48.61 | 1,856,096 |
| 2024-02-27 | $48.14 | $52.88 | $48.03 | $52.07 | $52.07 | 2,008,778 |
| 2024-02-26 | $49.32 | $49.42 | $46.45 | $48.48 | $48.48 | 1,482,329 |
| 2024-02-23 | $49.27 | $49.97 | $48.99 | $49.12 | $49.12 | 456,763 |
| 2024-02-22 | $48.36 | $50.01 | $48.35 | $49.11 | $49.11 | 1,112,086 |
| 2024-02-21 | $48.23 | $49.44 | $47.05 | $49.22 | $49.22 | 804,441 |
| 2024-02-20 | $52.36 | $52.36 | $47.86 | $48.82 | $48.82 | 2,116,908 |
| 2024-02-16 | $47.94 | $53.78 | $47.11 | $52.38 | $52.38 | 5,681,132 |
| 2024-02-15 | $46.31 | $48.99 | $45.60 | $48.03 | $48.03 | 1,241,398 |
| 2024-02-14 | $45.27 | $46.64 | $44.85 | $46.53 | $46.53 | 1,126,253 |
| 2024-02-13 | $44.29 | $47.28 | $43.67 | $44.70 | $44.70 | 2,231,729 |
| 2024-02-12 | $47.11 | $48.19 | $44.62 | $45.91 | $45.91 | 1,131,222 |
| 2024-02-09 | $47.04 | $48.57 | $45.83 | $46.96 | $46.96 | 2,073,049 |
| 2024-02-08 | $44.97 | $46.65 | $44.49 | $46.43 | $46.43 | 1,266,567 |
| 2024-02-07 | $48.83 | $49.91 | $43.52 | $44.75 | $44.75 | 2,007,009 |
| 2024-02-06 | $48.10 | $49.47 | $47.26 | $49.07 | $49.07 | 1,841,388 |
| 2024-02-05 | $46.29 | $49.98 | $45.85 | $48.08 | $48.08 | 2,343,924 |
| 2024-02-02 | $43.67 | $47.11 | $43.02 | $46.16 | $46.16 | 1,267,752 |
| 2024-02-01 | $44.55 | $45.22 | $43.65 | $44.53 | $44.53 | 706,927 |
| 2024-01-31 | $43.70 | $46.20 | $43.34 | $44.13 | $44.13 | 656,649 |
| 2024-01-30 | $44.18 | $44.53 | $43.17 | $43.83 | $43.83 | 611,365 |
| 2024-01-29 | $42.26 | $44.71 | $41.20 | $44.60 | $44.60 | 627,910 |
| 2024-01-26 | $42.53 | $43.36 | $42.23 | $42.39 | $42.39 | 568,928 |
| 2024-01-25 | $42.38 | $42.76 | $41.41 | $42.24 | $42.24 | 763,215 |
| 2024-01-24 | $42.47 | $42.62 | $41.04 | $41.17 | $41.17 | 460,770 |
| 2024-01-23 | $41.21 | $41.80 | $40.45 | $41.78 | $41.78 | 518,459 |
| 2024-01-22 | $40.03 | $41.00 | $39.65 | $40.47 | $40.47 | 902,901 |
| 2024-01-19 | $39.67 | $39.89 | $38.48 | $39.84 | $39.84 | 727,069 |
| 2024-01-18 | $40.28 | $40.30 | $37.95 | $39.50 | $39.50 | 741,772 |
| 2024-01-17 | $40.15 | $40.88 | $39.59 | $40.18 | $40.18 | 924,365 |
| 2024-01-16 | $40.58 | $41.70 | $39.86 | $40.62 | $40.62 | 1,102,009 |
| 2024-01-12 | $41.76 | $42.90 | $40.57 | $40.93 | $40.93 | 567,494 |
| 2024-01-11 | $41.21 | $41.71 | $39.75 | $40.90 | $40.90 | 652,859 |
| 2024-01-10 | $41.23 | $41.98 | $39.99 | $41.15 | $41.15 | 939,468 |
| 2024-01-09 | $40.81 | $41.64 | $40.12 | $41.42 | $41.42 | 1,453,326 |
| 2024-01-08 | $37.36 | $41.55 | $37.02 | $41.53 | $41.53 | 1,508,387 |
| 2024-01-05 | $37.70 | $38.29 | $36.63 | $37.96 | $37.96 | 1,420,597 |
| 2024-01-04 | $39.16 | $40.18 | $38.30 | $38.40 | $38.40 | 1,423,565 |
| 2024-01-03 | $36.64 | $38.67 | $35.75 | $38.56 | $38.56 | 1,435,317 |
| 2024-01-02 | $36.10 | $38.05 | $35.66 | $36.50 | $36.50 | 984,147 |
| 2023-12-29 | $37.24 | $37.50 | $36.48 | $36.50 | $36.50 | 670,063 |
| 2023-12-28 | $37.18 | $38.32 | $36.53 | $37.24 | $37.24 | 1,094,491 |
| 2023-12-27 | $36.35 | $37.36 | $35.80 | $37.04 | $37.04 | 908,270 |
| 2023-12-26 | $36.00 | $36.58 | $35.44 | $36.19 | $36.19 | 897,865 |
| 2023-12-22 | $34.00 | $35.72 | $33.91 | $35.63 | $35.63 | 1,685,115 |
| 2023-12-21 | $32.73 | $33.52 | $32.16 | $33.39 | $33.39 | 1,063,094 |
| 2023-12-20 | $32.55 | $33.56 | $31.85 | $31.97 | $31.97 | 1,409,228 |
| 2023-12-19 | $33.22 | $33.68 | $32.42 | $32.79 | $32.79 | 1,186,886 |
| 2023-12-18 | $34.00 | $34.92 | $32.75 | $32.90 | $32.90 | 1,066,992 |
| 2023-12-15 | $35.09 | $35.78 | $33.32 | $33.99 | $33.99 | 2,034,029 |
| 2023-12-14 | $35.77 | $36.03 | $34.41 | $34.68 | $34.68 | 1,192,230 |
| 2023-12-13 | $33.18 | $34.58 | $32.41 | $34.56 | $34.56 | 1,861,449 |
| 2023-12-12 | $31.01 | $33.32 | $30.29 | $33.27 | $33.27 | 1,517,464 |
| 2023-12-11 | $31.27 | $31.56 | $30.03 | $31.00 | $31.00 | 1,608,001 |
| 2023-12-08 | $30.39 | $32.09 | $30.08 | $31.50 | $31.50 | 1,325,311 |
| 2023-12-07 | $29.31 | $31.78 | $29.31 | $30.50 | $30.50 | 2,931,149 |
| 2023-12-06 | $29.26 | $29.63 | $28.80 | $29.01 | $29.01 | 1,511,051 |
| 2023-12-05 | $29.00 | $29.95 | $28.46 | $28.94 | $28.94 | 5,763,656 |
| 2023-12-04 | $31.60 | $32.28 | $29.80 | $31.66 | $31.66 | 1,391,861 |
| 2023-12-01 | $30.14 | $32.45 | $28.67 | $31.90 | $31.90 | 1,496,265 |
| 2023-11-30 | $28.11 | $33.51 | $28.00 | $30.39 | $30.39 | 3,543,754 |
| 2023-11-29 | $25.30 | $28.32 | $25.23 | $26.83 | $26.83 | 2,772,257 |
| 2023-11-28 | $23.00 | $26.87 | $23.00 | $24.65 | $24.65 | 7,241,714 |
| 2023-11-27 | $21.75 | $22.01 | $20.19 | $20.77 | $20.77 | 896,953 |
| 2023-11-24 | $20.82 | $21.83 | $20.82 | $21.75 | $21.75 | 183,225 |
| 2023-11-22 | $21.85 | $21.86 | $20.57 | $20.71 | $20.71 | 457,568 |
| 2023-11-21 | $21.62 | $22.20 | $21.14 | $21.15 | $21.15 | 470,562 |
| 2023-11-20 | $21.57 | $22.87 | $21.52 | $22.22 | $22.22 | 691,931 |
| 2023-11-17 | $20.89 | $21.88 | $20.73 | $21.46 | $21.46 | 1,032,942 |
| 2023-11-16 | $23.28 | $23.61 | $19.61 | $20.45 | $20.45 | 1,610,464 |
| 2023-11-15 | $22.15 | $22.99 | $21.77 | $22.07 | $22.07 | 598,196 |
| 2023-11-14 | $20.92 | $22.60 | $20.92 | $22.27 | $22.27 | 1,024,949 |
| 2023-11-13 | $18.80 | $20.18 | $18.00 | $20.12 | $20.12 | 720,423 |
| 2023-11-10 | $19.55 | $20.06 | $18.34 | $18.94 | $18.94 | 1,082,924 |
| 2023-11-09 | $22.20 | $22.38 | $19.27 | $19.51 | $19.51 | 1,176,484 |
| 2023-11-08 | $22.16 | $22.33 | $21.40 | $21.91 | $21.91 | 678,803 |
| 2023-11-07 | $22.61 | $22.91 | $21.91 | $22.05 | $22.05 | 596,697 |
| 2023-11-06 | $24.61 | $24.61 | $22.32 | $22.55 | $22.55 | 571,529 |
| 2023-11-03 | $25.78 | $26.55 | $21.98 | $24.31 | $24.31 | 1,155,570 |
| 2023-11-02 | $24.90 | $26.45 | $24.60 | $25.25 | $25.25 | 1,394,016 |
| 2023-11-01 | $22.92 | $24.01 | $22.91 | $23.91 | $23.91 | 490,479 |
| 2023-10-31 | $22.34 | $22.95 | $21.87 | $22.90 | $22.90 | 453,995 |
| 2023-10-30 | $22.04 | $22.98 | $22.04 | $22.52 | $22.52 | 656,997 |
| 2023-10-27 | $23.06 | $23.16 | $20.96 | $21.61 | $21.61 | 646,422 |
| 2023-10-26 | $22.40 | $23.03 | $22.03 | $22.75 | $22.75 | 557,666 |
| 2023-10-25 | $22.41 | $22.41 | $21.65 | $22.19 | $22.19 | 950,933 |
| 2023-10-24 | $21.98 | $22.97 | $21.91 | $22.72 | $22.72 | 364,065 |
| 2023-10-23 | $21.75 | $22.10 | $21.34 | $21.69 | $21.69 | 472,262 |
| 2023-10-20 | $21.79 | $22.55 | $21.60 | $21.98 | $21.98 | 371,346 |
| 2023-10-19 | $23.46 | $23.46 | $21.52 | $21.75 | $21.75 | 582,112 |
| 2023-10-18 | $23.76 | $23.97 | $23.21 | $23.46 | $23.46 | 384,020 |
| 2023-10-17 | $23.10 | $24.50 | $23.10 | $24.04 | $24.04 | 536,369 |
| 2023-10-16 | $22.71 | $23.33 | $22.15 | $23.27 | $23.27 | 498,362 |
| 2023-10-13 | $21.96 | $22.91 | $21.85 | $22.69 | $22.69 | 427,171 |
| 2023-10-12 | $23.70 | $23.70 | $21.63 | $21.90 | $21.90 | 663,377 |
| 2023-10-11 | $24.22 | $25.80 | $23.52 | $23.83 | $23.83 | 765,623 |
| 2023-10-10 | $24.03 | $25.00 | $24.03 | $24.17 | $24.17 | 415,177 |
| 2023-10-09 | $24.32 | $24.41 | $23.64 | $24.02 | $24.02 | 264,983 |
| 2023-10-06 | $23.97 | $25.00 | $23.67 | $24.55 | $24.55 | 393,254 |
| 2023-10-05 | $23.06 | $24.27 | $22.93 | $24.20 | $24.20 | 434,188 |
| 2023-10-04 | $24.16 | $24.18 | $22.87 | $23.12 | $23.12 | 540,799 |
| 2023-10-03 | $22.58 | $24.21 | $22.35 | $24.17 | $24.17 | 1,068,786 |
| 2023-10-02 | $23.00 | $23.32 | $22.44 | $22.80 | $22.80 | 596,078 |
| 2023-09-29 | $23.68 | $23.87 | $22.80 | $23.12 | $23.12 | 449,401 |
| 2023-09-28 | $23.68 | $23.79 | $23.14 | $23.47 | $23.47 | 323,866 |
| 2023-09-27 | $23.99 | $24.63 | $23.30 | $23.64 | $23.64 | 472,959 |
| 2023-09-26 | $24.31 | $25.26 | $23.69 | $23.79 | $23.79 | 383,805 |
| 2023-09-25 | $23.70 | $24.22 | $23.12 | $24.19 | $24.19 | 657,952 |
| 2023-09-22 | $24.20 | $24.64 | $23.46 | $23.72 | $23.72 | 308,629 |
| 2023-09-21 | $24.14 | $24.45 | $23.50 | $24.14 | $24.14 | 672,089 |
| 2023-09-20 | $25.75 | $25.75 | $24.44 | $24.55 | $24.55 | 307,570 |
| 2023-09-19 | $25.67 | $26.12 | $24.87 | $25.51 | $25.51 | 473,499 |
| 2023-09-18 | $26.54 | $26.84 | $25.47 | $25.62 | $25.62 | 486,185 |
| 2023-09-15 | $26.87 | $27.81 | $25.98 | $26.34 | $26.34 | 1,717,092 |
| 2023-09-14 | $26.70 | $27.38 | $26.47 | $26.87 | $26.87 | 388,190 |
| 2023-09-13 | $26.76 | $27.43 | $26.55 | $26.63 | $26.63 | 384,660 |
| 2023-09-12 | $27.05 | $27.29 | $26.60 | $26.73 | $26.73 | 418,887 |
| 2023-09-11 | $26.65 | $27.45 | $26.43 | $27.21 | $27.21 | 676,724 |
| 2023-09-08 | $27.09 | $27.51 | $26.71 | $26.90 | $26.90 | 359,992 |
| 2023-09-07 | $27.54 | $27.73 | $26.69 | $27.04 | $27.04 | 529,117 |
| 2023-09-06 | $28.13 | $28.18 | $26.83 | $27.74 | $27.74 | 453,031 |
| 2023-09-05 | $30.20 | $31.28 | $28.00 | $28.20 | $28.20 | 722,266 |
| 2023-09-01 | $28.47 | $30.46 | $28.47 | $30.33 | $30.33 | 486,267 |
| 2023-08-31 | $28.88 | $28.96 | $28.05 | $28.18 | $28.18 | 372,759 |
| 2023-08-30 | $27.91 | $29.20 | $27.53 | $28.88 | $28.88 | 402,955 |
| 2023-08-29 | $27.66 | $28.47 | $27.47 | $28.07 | $28.07 | 298,416 |
| 2023-08-28 | $27.88 | $27.89 | $27.44 | $27.66 | $27.66 | 230,523 |
| 2023-08-25 | $27.98 | $28.27 | $27.19 | $27.84 | $27.84 | 293,436 |
| 2023-08-24 | $28.53 | $28.58 | $27.51 | $27.84 | $27.84 | 455,091 |
| 2023-08-23 | $27.50 | $29.39 | $27.22 | $28.47 | $28.47 | 430,220 |
| 2023-08-22 | $27.91 | $29.44 | $26.89 | $27.51 | $27.51 | 690,464 |
| 2023-08-21 | $27.96 | $28.88 | $23.43 | $27.75 | $27.75 | 2,164,223 |
| 2023-08-18 | $28.06 | $28.92 | $27.87 | $27.94 | $27.94 | 516,793 |
| 2023-08-17 | $28.54 | $28.81 | $27.87 | $28.48 | $28.48 | 648,451 |
| 2023-08-16 | $28.99 | $29.31 | $27.90 | $28.47 | $28.47 | 587,381 |
| 2023-08-15 | $29.31 | $29.54 | $28.44 | $29.14 | $29.14 | 484,180 |
| 2023-08-14 | $27.52 | $29.34 | $27.03 | $29.31 | $29.31 | 512,881 |
| 2023-08-11 | $27.71 | $28.99 | $26.73 | $27.89 | $27.89 | 474,643 |
| 2023-08-10 | $27.06 | $28.17 | $27.06 | $27.96 | $27.96 | 463,775 |
| 2023-08-09 | $25.94 | $27.07 | $25.30 | $27.02 | $27.02 | 509,365 |
| 2023-08-08 | $25.74 | $26.36 | $25.46 | $26.05 | $26.05 | 482,220 |
| 2023-08-07 | $25.26 | $25.81 | $24.53 | $25.78 | $25.78 | 565,739 |
| 2023-08-04 | $25.75 | $26.42 | $25.30 | $25.40 | $25.40 | 361,286 |
| 2023-08-03 | $27.51 | $27.80 | $25.14 | $25.49 | $25.49 | 592,245 |
| 2023-08-02 | $30.92 | $31.34 | $27.71 | $27.80 | $27.80 | 595,981 |
| 2023-08-01 | $31.12 | $31.12 | $29.29 | $29.85 | $29.85 | 378,902 |
| 2023-07-31 | $30.69 | $31.53 | $30.53 | $31.38 | $31.38 | 280,538 |
| 2023-07-28 | $28.86 | $30.69 | $28.72 | $30.58 | $30.58 | 644,285 |
| 2023-07-27 | $28.51 | $28.51 | $27.69 | $28.41 | $28.41 | 505,573 |
| 2023-07-26 | $28.67 | $28.83 | $27.54 | $28.20 | $28.20 | 361,422 |
| 2023-07-25 | $28.95 | $29.30 | $28.69 | $28.75 | $28.75 | 209,945 |
| 2023-07-24 | $29.36 | $29.60 | $28.43 | $28.88 | $28.88 | 334,165 |
| 2023-07-21 | $29.78 | $29.96 | $29.18 | $29.66 | $29.66 | 378,043 |
| 2023-07-20 | $29.67 | $30.40 | $28.99 | $29.58 | $29.58 | 717,116 |
| 2023-07-19 | $29.72 | $29.86 | $28.94 | $29.18 | $29.18 | 232,727 |
| 2023-07-18 | $29.82 | $30.02 | $29.36 | $29.45 | $29.45 | 297,485 |
| 2023-07-17 | $28.68 | $31.05 | $28.18 | $29.85 | $29.85 | 748,556 |
| 2023-07-14 | $28.43 | $28.66 | $27.57 | $28.60 | $28.60 | 413,199 |
| 2023-07-13 | $27.95 | $28.84 | $27.78 | $28.37 | $28.37 | 513,243 |
| 2023-07-12 | $27.68 | $28.01 | $27.19 | $27.95 | $27.95 | 361,529 |
| 2023-07-11 | $27.99 | $28.03 | $26.78 | $27.18 | $27.18 | 316,771 |
| 2023-07-10 | $25.90 | $28.32 | $25.75 | $28.06 | $28.06 | 642,188 |
| 2023-07-07 | $25.34 | $25.94 | $25.33 | $25.92 | $25.92 | 249,060 |
| 2023-07-06 | $26.36 | $26.37 | $24.71 | $25.30 | $25.30 | 438,645 |
| 2023-07-05 | $26.50 | $27.09 | $26.10 | $26.61 | $26.61 | 405,941 |
| 2023-07-03 | $26.21 | $26.56 | $25.81 | $26.35 | $26.35 | 340,096 |
| 2023-06-30 | $25.65 | $26.94 | $25.32 | $26.22 | $26.22 | 576,875 |
| 2023-06-29 | $25.31 | $25.61 | $24.88 | $25.30 | $25.30 | 557,217 |
| 2023-06-28 | $24.33 | $25.22 | $23.93 | $25.18 | $25.18 | 442,899 |
| 2023-06-27 | $24.61 | $24.61 | $23.80 | $24.27 | $24.27 | 424,384 |
| 2023-06-26 | $25.84 | $25.84 | $24.28 | $24.39 | $24.39 | 723,546 |
| 2023-06-23 | $25.44 | $26.28 | $25.41 | $26.10 | $26.10 | 4,106,706 |
| 2023-06-22 | $26.00 | $26.06 | $25.41 | $25.64 | $25.64 | 377,822 |
| 2023-06-21 | $26.56 | $26.66 | $25.93 | $26.23 | $26.23 | 491,872 |
| 2023-06-20 | $27.40 | $27.42 | $26.42 | $26.82 | $26.82 | 667,455 |
| 2023-06-16 | $28.43 | $28.70 | $26.79 | $27.47 | $27.47 | 1,203,510 |
| 2023-06-15 | $27.37 | $28.66 | $27.01 | $28.06 | $28.06 | 572,174 |
| 2023-06-14 | $28.50 | $28.88 | $27.10 | $27.56 | $27.56 | 703,164 |
| 2023-06-13 | $27.32 | $29.55 | $27.24 | $28.59 | $28.59 | 849,380 |
| 2023-06-12 | $27.53 | $28.19 | $25.94 | $27.31 | $27.31 | 1,375,715 |
| 2023-06-09 | $27.13 | $28.33 | $26.90 | $27.25 | $27.25 | 560,821 |
| 2023-06-08 | $27.50 | $27.70 | $26.11 | $27.16 | $27.16 | 397,150 |
| 2023-06-07 | $26.57 | $27.95 | $26.21 | $27.53 | $27.53 | 653,821 |
| 2023-06-06 | $26.63 | $26.93 | $25.10 | $26.76 | $26.76 | 1,122,446 |
| 2023-06-05 | $26.75 | $27.50 | $24.47 | $26.64 | $26.64 | 923,360 |
| 2023-06-02 | $27.86 | $28.22 | $26.56 | $27.34 | $27.34 | 379,827 |
| 2023-06-01 | $27.36 | $27.83 | $26.54 | $27.69 | $27.69 | 357,254 |
| 2023-05-31 | $27.94 | $29.10 | $27.15 | $27.38 | $27.38 | 469,974 |
| 2023-05-30 | $27.71 | $28.86 | $27.05 | $27.86 | $27.86 | 542,991 |
| 2023-05-26 | $29.89 | $29.89 | $27.26 | $27.72 | $27.72 | 984,899 |
| 2023-05-25 | $32.18 | $32.18 | $29.84 | $29.97 | $29.97 | 496,640 |
| 2023-05-24 | $31.80 | $32.44 | $30.85 | $32.27 | $32.27 | 839,724 |
| 2023-05-23 | $32.78 | $33.97 | $32.17 | $32.23 | $32.23 | 815,728 |
| 2023-05-22 | $30.87 | $33.46 | $30.68 | $32.71 | $32.71 | 652,981 |
| 2023-05-19 | $29.22 | $31.06 | $29.00 | $30.49 | $30.49 | 604,091 |
| 2023-05-18 | $27.97 | $29.05 | $27.66 | $28.89 | $28.89 | 459,542 |
| 2023-05-17 | $28.81 | $29.13 | $28.04 | $28.18 | $28.18 | 581,649 |
| 2023-05-16 | $29.98 | $29.99 | $28.51 | $28.91 | $28.91 | 738,587 |
| 2023-05-15 | $28.70 | $32.28 | $28.47 | $30.73 | $30.73 | 1,319,937 |
| 2023-05-12 | $28.00 | $28.85 | $27.54 | $28.59 | $28.59 | 709,092 |
| 2023-05-11 | $25.85 | $27.95 | $25.58 | $27.84 | $27.84 | 775,345 |
| 2023-05-10 | $25.80 | $26.35 | $25.50 | $26.09 | $26.09 | 544,834 |
| 2023-05-09 | $23.34 | $25.69 | $23.13 | $25.48 | $25.48 | 553,410 |
| 2023-05-08 | $23.48 | $23.68 | $23.08 | $23.59 | $23.59 | 383,068 |
| 2023-05-05 | $23.96 | $24.47 | $23.53 | $23.60 | $23.60 | 472,737 |
| 2023-05-04 | $24.16 | $24.20 | $23.25 | $23.64 | $23.64 | 407,818 |
| 2023-05-03 | $23.35 | $24.74 | $23.10 | $24.16 | $24.16 | 1,111,142 |
| 2023-05-02 | $23.87 | $24.13 | $23.18 | $23.32 | $23.32 | 643,588 |
| 2023-05-01 | $23.44 | $24.18 | $23.09 | $24.01 | $24.01 | 759,421 |
| 2023-04-28 | $23.10 | $23.75 | $22.34 | $23.38 | $23.38 | 438,626 |
| 2023-04-27 | $23.20 | $23.40 | $22.76 | $23.15 | $23.15 | 505,401 |
| 2023-04-26 | $24.10 | $24.38 | $23.11 | $23.25 | $23.25 | 492,972 |
| 2023-04-25 | $23.71 | $24.27 | $23.57 | $24.04 | $24.04 | 508,861 |
| 2023-04-24 | $23.76 | $24.00 | $23.16 | $23.84 | $23.84 | 620,830 |
| 2023-04-21 | $23.60 | $24.15 | $23.47 | $23.95 | $23.95 | 466,256 |
| 2023-04-20 | $24.08 | $24.54 | $23.64 | $23.68 | $23.68 | 514,843 |
| 2023-04-19 | $25.13 | $25.28 | $24.19 | $24.45 | $24.45 | 735,746 |
| 2023-04-18 | $25.32 | $26.28 | $24.46 | $25.29 | $25.29 | 627,459 |
| 2023-04-17 | $24.13 | $25.01 | $23.76 | $24.99 | $24.99 | 798,820 |
| 2023-04-14 | $25.16 | $25.45 | $23.28 | $23.93 | $23.93 | 703,327 |
| 2023-04-13 | $24.06 | $26.05 | $24.01 | $25.34 | $25.34 | 592,105 |
| 2023-04-12 | $24.60 | $25.02 | $23.89 | $23.95 | $23.95 | 380,700 |
| 2023-04-11 | $24.41 | $25.17 | $24.26 | $24.32 | $24.32 | 734,660 |
| 2023-04-10 | $25.07 | $25.11 | $24.20 | $24.64 | $24.64 | 365,092 |
| 2023-04-06 | $24.85 | $25.41 | $24.50 | $25.26 | $25.26 | 400,063 |
| 2023-04-05 | $24.51 | $24.94 | $24.33 | $24.75 | $24.75 | 488,631 |
| 2023-04-04 | $25.39 | $25.83 | $24.05 | $24.61 | $24.61 | 777,318 |
| 2023-04-03 | $25.72 | $26.06 | $25.06 | $25.25 | $25.25 | 513,825 |
| 2023-03-31 | $25.61 | $26.32 | $25.28 | $25.74 | $25.74 | 644,442 |
| 2023-03-30 | $25.36 | $25.85 | $24.90 | $25.49 | $25.49 | 643,724 |
| 2023-03-29 | $25.19 | $25.56 | $24.54 | $25.29 | $25.29 | 519,472 |
| 2023-03-28 | $25.17 | $25.90 | $24.95 | $24.97 | $24.97 | 655,089 |
| 2023-03-27 | $24.89 | $25.34 | $24.29 | $25.16 | $25.16 | 671,925 |
| 2023-03-24 | $25.96 | $26.14 | $24.73 | $24.97 | $24.97 | 547,554 |
| 2023-03-23 | $26.71 | $27.69 | $25.61 | $26.02 | $26.02 | 430,983 |
| 2023-03-22 | $26.53 | $27.85 | $26.04 | $26.34 | $26.34 | 743,623 |
| 2023-03-21 | $29.35 | $29.87 | $26.27 | $26.66 | $26.66 | 1,182,602 |
| 2023-03-20 | $29.20 | $29.61 | $28.54 | $29.18 | $29.18 | 536,016 |
| 2023-03-17 | $29.55 | $30.13 | $28.89 | $29.03 | $29.03 | 2,053,565 |
| 2023-03-16 | $31.45 | $31.45 | $29.43 | $29.85 | $29.85 | 1,192,959 |
| 2023-03-15 | $31.75 | $32.35 | $31.21 | $31.61 | $31.61 | 651,203 |
| 2023-03-14 | $32.29 | $33.00 | $31.69 | $32.30 | $32.30 | 791,363 |
| 2023-03-13 | $27.56 | $31.69 | $27.56 | $31.52 | $31.52 | 1,264,458 |
| 2023-03-10 | $29.84 | $29.84 | $26.85 | $28.10 | $28.10 | 1,207,244 |
| 2023-03-09 | $31.54 | $31.82 | $29.84 | $29.99 | $29.99 | 1,269,456 |
| 2023-03-08 | $31.11 | $31.90 | $30.71 | $31.22 | $31.22 | 925,953 |
| 2023-03-07 | $31.73 | $32.16 | $30.61 | $31.20 | $31.20 | 1,235,841 |
| 2023-03-06 | $30.77 | $30.77 | $29.78 | $30.39 | $30.39 | 488,358 |
| 2023-03-03 | $30.25 | $31.13 | $29.84 | $30.78 | $30.78 | 387,481 |
| 2023-03-02 | $30.28 | $30.28 | $29.45 | $30.03 | $30.03 | 536,509 |
| 2023-03-01 | $31.91 | $32.45 | $30.06 | $30.61 | $30.61 | 616,415 |
| 2023-02-28 | $30.84 | $32.59 | $30.47 | $31.90 | $31.90 | 1,037,140 |
| 2023-02-27 | $30.09 | $30.88 | $29.91 | $30.49 | $30.49 | 567,982 |
| 2023-02-24 | $29.42 | $30.83 | $28.88 | $29.78 | $29.78 | 551,664 |
| 2023-02-23 | $30.87 | $30.87 | $29.68 | $30.01 | $30.01 | 726,239 |
| 2023-02-22 | $28.90 | $30.46 | $28.76 | $30.45 | $30.45 | 671,116 |
| 2023-02-21 | $29.60 | $29.79 | $28.48 | $28.96 | $28.96 | 671,544 |
| 2023-02-17 | $29.63 | $30.44 | $28.91 | $30.26 | $30.26 | 555,825 |
| 2023-02-16 | $30.04 | $30.36 | $29.17 | $29.57 | $29.57 | 631,145 |
| 2023-02-15 | $30.41 | $31.01 | $29.82 | $30.47 | $30.47 | 448,588 |
| 2023-02-14 | $30.17 | $31.20 | $29.80 | $30.65 | $30.65 | 466,432 |
| 2023-02-13 | $30.39 | $30.43 | $29.08 | $30.35 | $30.35 | 400,388 |
| 2023-02-10 | $30.52 | $30.75 | $29.82 | $30.41 | $30.41 | 366,196 |
| 2023-02-09 | $31.50 | $31.66 | $30.62 | $30.68 | $30.68 | 444,962 |
| 2023-02-08 | $31.20 | $31.75 | $30.89 | $31.18 | $31.18 | 653,849 |
| 2023-02-07 | $31.81 | $33.40 | $31.11 | $31.35 | $31.35 | 767,156 |
| 2023-02-06 | $31.19 | $33.42 | $31.19 | $31.88 | $31.88 | 539,912 |
| 2023-02-03 | $33.39 | $33.60 | $31.52 | $31.69 | $31.69 | 807,511 |
| 2023-02-02 | $32.52 | $34.16 | $31.89 | $34.05 | $34.05 | 1,043,533 |
| 2023-02-01 | $31.42 | $32.61 | $30.86 | $31.88 | $31.88 | 620,370 |
| 2023-01-31 | $30.00 | $31.52 | $30.00 | $31.40 | $31.40 | 502,314 |
| 2023-01-30 | $30.34 | $30.80 | $29.58 | $29.90 | $29.90 | 625,773 |
| 2023-01-27 | $29.94 | $31.27 | $29.94 | $30.81 | $30.81 | 502,885 |
| 2023-01-26 | $30.47 | $31.12 | $29.07 | $30.07 | $30.07 | 667,539 |
| 2023-01-25 | $27.73 | $30.25 | $27.13 | $30.22 | $30.22 | 700,242 |
| 2023-01-24 | $27.39 | $28.53 | $27.32 | $28.09 | $28.09 | 631,944 |
| 2023-01-23 | $28.52 | $28.82 | $27.51 | $27.55 | $27.55 | 659,827 |
| 2023-01-20 | $28.40 | $28.69 | $27.68 | $28.39 | $28.39 | 524,619 |
| 2023-01-19 | $28.40 | $28.57 | $27.57 | $28.00 | $28.00 | 409,060 |
| 2023-01-18 | $28.38 | $29.10 | $27.93 | $28.43 | $28.43 | 441,451 |
| 2023-01-17 | $29.07 | $29.30 | $27.25 | $27.92 | $27.92 | 667,142 |
| 2023-01-13 | $28.34 | $29.61 | $28.23 | $29.01 | $29.01 | 648,185 |
| 2023-01-12 | $27.70 | $30.32 | $27.65 | $28.81 | $28.81 | 1,213,498 |
| 2023-01-11 | $26.94 | $27.73 | $26.29 | $27.64 | $27.64 | 506,452 |
| 2023-01-10 | $26.21 | $27.37 | $25.87 | $27.03 | $27.03 | 611,955 |
| 2023-01-09 | $27.85 | $28.00 | $26.22 | $26.41 | $26.41 | 1,307,049 |
| 2023-01-06 | $28.00 | $28.19 | $26.74 | $27.52 | $27.52 | 587,578 |
| 2023-01-05 | $28.30 | $28.54 | $27.18 | $27.64 | $27.64 | 807,552 |
| 2023-01-04 | $26.51 | $28.46 | $26.45 | $28.43 | $28.43 | 901,791 |
| 2023-01-03 | $26.37 | $26.86 | $25.60 | $26.27 | $26.27 | 939,268 |
| 2022-12-30 | $24.07 | $26.06 | $24.07 | $26.01 | $26.01 | 914,199 |
| 2022-12-29 | $23.43 | $25.36 | $23.25 | $24.38 | $24.38 | 804,411 |
| 2022-12-28 | $23.10 | $23.61 | $22.87 | $23.21 | $23.21 | 614,389 |
| 2022-12-27 | $23.39 | $23.57 | $22.90 | $23.18 | $23.18 | 682,136 |
| 2022-12-23 | $23.54 | $23.76 | $23.12 | $23.29 | $23.29 | 778,334 |
| 2022-12-22 | $23.47 | $23.83 | $23.00 | $23.64 | $23.64 | 408,474 |
| 2022-12-21 | $22.46 | $23.75 | $21.80 | $23.68 | $23.68 | 746,029 |
| 2022-12-20 | $21.48 | $22.67 | $21.48 | $22.42 | $22.42 | 1,025,691 |
| 2022-12-19 | $22.80 | $24.30 | $21.04 | $21.76 | $21.76 | 1,312,796 |
| 2022-12-16 | $22.16 | $23.70 | $21.94 | $22.97 | $22.97 | 2,161,998 |
| 2022-12-15 | $23.04 | $23.42 | $22.48 | $22.57 | $22.57 | 759,091 |
| 2022-12-14 | $23.68 | $24.75 | $22.43 | $23.43 | $23.43 | 822,578 |
| 2022-12-13 | $24.92 | $24.92 | $22.33 | $23.83 | $23.83 | 742,334 |
| 2022-12-12 | $24.17 | $24.68 | $23.70 | $23.96 | $23.96 | 674,712 |
| 2022-12-09 | $24.34 | $24.43 | $23.71 | $23.99 | $23.99 | 478,675 |
| 2022-12-08 | $24.26 | $24.65 | $23.78 | $24.28 | $24.28 | 354,508 |
| 2022-12-07 | $24.02 | $24.74 | $23.60 | $24.06 | $24.06 | 426,260 |
| 2022-12-06 | $24.06 | $24.67 | $23.68 | $24.05 | $24.05 | 511,371 |
| 2022-12-05 | $25.24 | $25.94 | $23.79 | $24.25 | $24.25 | 1,187,499 |
| 2022-12-02 | $23.38 | $25.15 | $23.03 | $25.09 | $25.09 | 835,779 |
| 2022-12-01 | $24.53 | $25.25 | $23.32 | $23.67 | $23.67 | 541,990 |
| 2022-11-30 | $23.94 | $24.50 | $23.65 | $24.18 | $24.18 | 734,154 |
| 2022-11-29 | $23.40 | $24.20 | $22.80 | $23.51 | $23.51 | 304,650 |
| 2022-11-28 | $23.42 | $23.77 | $22.72 | $23.27 | $23.27 | 616,879 |
| 2022-11-25 | $24.41 | $24.41 | $23.70 | $23.83 | $23.83 | 160,668 |
| 2022-11-23 | $24.59 | $25.75 | $24.21 | $24.48 | $24.48 | 550,957 |
| 2022-11-22 | $24.16 | $24.99 | $23.36 | $24.43 | $24.43 | 990,277 |
| 2022-11-21 | $24.70 | $24.94 | $23.78 | $24.18 | $24.18 | 689,316 |
| 2022-11-18 | $24.94 | $25.41 | $24.58 | $24.97 | $24.97 | 412,755 |
| 2022-11-17 | $24.98 | $25.24 | $23.37 | $24.37 | $24.37 | 599,106 |
| 2022-11-16 | $26.98 | $27.34 | $25.19 | $25.51 | $25.51 | 789,047 |
| 2022-11-15 | $26.99 | $27.88 | $26.71 | $27.40 | $27.40 | 757,867 |
| 2022-11-14 | $24.91 | $26.87 | $24.25 | $26.18 | $26.18 | 724,445 |
| 2022-11-11 | $23.51 | $25.68 | $23.47 | $24.98 | $24.98 | 719,803 |
| 2022-11-10 | $22.81 | $24.03 | $22.71 | $23.78 | $23.78 | 1,440,266 |
| 2022-11-09 | $22.49 | $22.95 | $21.71 | $21.77 | $21.77 | 1,304,535 |
| 2022-11-08 | $22.95 | $23.91 | $21.97 | $22.60 | $22.60 | 823,735 |
| 2022-11-07 | $23.50 | $23.88 | $21.37 | $22.58 | $22.58 | 1,184,407 |
| 2022-11-04 | $24.13 | $24.96 | $22.90 | $23.90 | $23.90 | 1,055,248 |
| 2022-11-03 | $23.05 | $23.72 | $22.60 | $23.40 | $23.40 | 609,821 |
| 2022-11-02 | $23.94 | $24.67 | $22.84 | $23.24 | $23.24 | 701,540 |
| 2022-11-01 | $24.53 | $24.93 | $23.98 | $24.26 | $24.26 | 794,595 |
| 2022-10-31 | $25.17 | $25.17 | $23.95 | $24.01 | $24.01 | 909,754 |
| 2022-10-28 | $24.54 | $25.40 | $23.88 | $25.36 | $25.36 | 690,686 |
| 2022-10-27 | $25.92 | $26.32 | $24.22 | $24.39 | $24.39 | 658,970 |
| 2022-10-26 | $25.09 | $26.70 | $25.05 | $25.58 | $25.58 | 773,339 |
| 2022-10-25 | $23.91 | $26.01 | $23.91 | $25.13 | $25.13 | 542,191 |
| 2022-10-24 | $24.37 | $24.37 | $23.11 | $24.00 | $24.00 | 599,918 |
| 2022-10-21 | $23.72 | $24.47 | $23.09 | $24.43 | $24.43 | 684,967 |
| 2022-10-20 | $23.96 | $24.60 | $23.52 | $23.73 | $23.73 | 713,517 |
| 2022-10-19 | $26.46 | $26.66 | $23.80 | $24.20 | $24.20 | 1,012,023 |
| 2022-10-18 | $27.25 | $27.67 | $26.40 | $26.93 | $26.93 | 311,618 |
| 2022-10-17 | $25.59 | $27.02 | $25.22 | $26.67 | $26.67 | 609,320 |
| 2022-10-14 | $27.57 | $27.99 | $25.16 | $25.20 | $25.20 | 649,047 |
| 2022-10-13 | $26.41 | $27.71 | $26.28 | $27.29 | $27.29 | 712,964 |
| 2022-10-12 | $26.90 | $27.52 | $26.40 | $27.36 | $27.36 | 499,089 |
| 2022-10-11 | $27.07 | $27.79 | $26.18 | $26.98 | $26.98 | 781,159 |
| 2022-10-10 | $27.06 | $27.34 | $26.32 | $27.07 | $27.07 | 756,545 |
| 2022-10-07 | $28.22 | $28.63 | $27.25 | $27.33 | $27.33 | 662,832 |
| 2022-10-06 | $28.01 | $29.10 | $27.79 | $28.72 | $28.72 | 453,007 |
| 2022-10-05 | $27.64 | $28.56 | $27.44 | $28.09 | $28.09 | 521,768 |
| 2022-10-04 | $27.42 | $28.46 | $26.79 | $28.22 | $28.22 | 802,796 |
| 2022-10-03 | $28.97 | $29.30 | $26.69 | $27.03 | $27.03 | 936,236 |
| 2022-09-30 | $27.01 | $29.94 | $26.80 | $28.53 | $28.53 | 984,373 |
| 2022-09-29 | $27.01 | $27.15 | $26.13 | $27.15 | $27.15 | 1,091,677 |
| 2022-09-28 | $25.82 | $27.33 | $25.34 | $27.07 | $27.07 | 742,769 |
| 2022-09-27 | $24.83 | $25.67 | $24.58 | $25.46 | $25.46 | 596,268 |
| 2022-09-26 | $24.98 | $25.99 | $24.07 | $24.10 | $24.10 | 695,189 |
| 2022-09-23 | $25.95 | $26.24 | $23.94 | $25.00 | $25.00 | 891,207 |
| 2022-09-22 | $25.81 | $26.50 | $24.88 | $26.15 | $26.15 | 728,390 |
| 2022-09-21 | $26.97 | $27.58 | $25.84 | $26.07 | $26.07 | 722,538 |
| 2022-09-20 | $27.19 | $27.68 | $25.89 | $26.80 | $26.80 | 1,235,432 |
| 2022-09-19 | $27.76 | $27.93 | $26.55 | $27.52 | $27.52 | 1,117,096 |
| 2022-09-16 | $29.51 | $29.98 | $27.83 | $28.10 | $28.10 | 2,105,316 |
| 2022-09-15 | $29.55 | $31.29 | $29.55 | $30.42 | $30.42 | 799,097 |
| 2022-09-14 | $29.18 | $30.48 | $28.09 | $30.00 | $30.00 | 965,605 |
| 2022-09-13 | $30.71 | $31.19 | $28.35 | $29.18 | $29.18 | 1,389,213 |
| 2022-09-12 | $29.95 | $33.52 | $28.87 | $31.98 | $31.98 | 2,593,836 |
| 2022-09-09 | $28.17 | $29.43 | $27.83 | $28.35 | $28.35 | 590,442 |
| 2022-09-08 | $27.71 | $30.43 | $27.71 | $28.23 | $28.23 | 1,363,484 |
| 2022-09-07 | $25.91 | $30.00 | $25.65 | $27.87 | $27.87 | 1,644,291 |
| 2022-09-06 | $26.99 | $28.05 | $25.74 | $26.01 | $26.01 | 589,200 |
| 2022-09-02 | $27.86 | $28.88 | $26.90 | $27.04 | $27.04 | 765,720 |
| 2022-09-01 | $27.46 | $27.46 | $25.73 | $27.32 | $27.32 | 1,015,799 |
| 2022-08-31 | $27.39 | $28.08 | $27.10 | $27.77 | $27.77 | 520,508 |
| 2022-08-30 | $27.10 | $27.27 | $26.23 | $26.83 | $26.83 | 609,510 |
| 2022-08-29 | $27.00 | $27.54 | $26.39 | $26.70 | $26.70 | 619,816 |
| 2022-08-26 | $27.59 | $28.27 | $26.44 | $27.10 | $27.10 | 1,007,090 |
| 2022-08-25 | $27.66 | $28.21 | $26.75 | $27.62 | $27.62 | 403,833 |
| 2022-08-24 | $26.84 | $27.99 | $26.39 | $27.39 | $27.39 | 449,048 |
| 2022-08-23 | $25.57 | $27.36 | $24.80 | $26.79 | $26.79 | 1,095,032 |
| 2022-08-22 | $24.66 | $25.63 | $24.51 | $25.28 | $25.28 | 794,695 |
| 2022-08-19 | $26.83 | $27.50 | $24.33 | $25.09 | $25.09 | 1,226,007 |
| 2022-08-18 | $28.42 | $28.43 | $26.97 | $27.46 | $27.46 | 677,214 |
| 2022-08-17 | $29.71 | $30.06 | $27.92 | $28.50 | $28.50 | 569,896 |
| 2022-08-16 | $30.63 | $30.63 | $29.08 | $30.15 | $30.15 | 495,672 |
| 2022-08-15 | $28.75 | $30.56 | $28.32 | $30.52 | $30.52 | 627,535 |
| 2022-08-12 | $28.35 | $30.64 | $27.91 | $29.19 | $29.19 | 945,091 |
| 2022-08-11 | $29.89 | $31.00 | $28.05 | $28.26 | $28.26 | 3,572,886 |
| 2022-08-10 | $36.50 | $37.05 | $27.17 | $29.49 | $29.49 | 2,631,515 |
| 2022-08-09 | $38.66 | $39.41 | $35.87 | $36.00 | $36.00 | 1,071,844 |
| 2022-08-08 | $37.23 | $39.78 | $37.04 | $39.66 | $39.66 | 1,565,001 |
| 2022-08-05 | $33.83 | $37.05 | $32.95 | $36.86 | $36.86 | 1,173,137 |
| 2022-08-04 | $30.73 | $34.82 | $30.73 | $34.39 | $34.39 | 775,817 |
| 2022-08-03 | $29.14 | $31.97 | $29.14 | $31.04 | $31.04 | 596,904 |
| 2022-08-02 | $27.86 | $29.24 | $27.86 | $28.82 | $28.82 | 537,006 |
| 2022-08-01 | $29.47 | $29.77 | $27.88 | $28.06 | $28.06 | 654,081 |
| 2022-07-29 | $29.79 | $30.57 | $28.24 | $29.88 | $29.88 | 442,189 |
| 2022-07-28 | $29.97 | $30.31 | $28.41 | $29.83 | $29.83 | 432,916 |
| 2022-07-27 | $28.94 | $29.95 | $27.89 | $29.79 | $29.79 | 623,512 |
| 2022-07-26 | $27.96 | $29.09 | $26.76 | $28.44 | $28.44 | 676,256 |
| 2022-07-25 | $28.55 | $28.63 | $27.37 | $27.75 | $27.75 | 539,513 |
| 2022-07-22 | $30.60 | $31.02 | $28.13 | $28.27 | $28.27 | 465,273 |
| 2022-07-21 | $30.95 | $31.51 | $30.00 | $30.38 | $30.38 | 794,748 |
| 2022-07-20 | $30.70 | $32.48 | $29.78 | $30.87 | $30.87 | 587,979 |
| 2022-07-19 | $28.82 | $30.83 | $28.65 | $30.74 | $30.74 | 556,424 |
| 2022-07-18 | $30.50 | $31.41 | $28.36 | $28.47 | $28.47 | 586,421 |
| 2022-07-15 | $29.49 | $29.77 | $28.25 | $29.54 | $29.54 | 518,355 |
| 2022-07-14 | $28.60 | $29.81 | $28.43 | $28.93 | $28.93 | 428,985 |
| 2022-07-13 | $27.80 | $30.22 | $26.68 | $28.97 | $28.97 | 700,827 |
| 2022-07-12 | $27.60 | $29.13 | $26.01 | $28.87 | $28.87 | 787,503 |
| 2022-07-11 | $28.41 | $29.06 | $26.75 | $27.26 | $27.26 | 740,450 |
| 2022-07-08 | $28.40 | $29.34 | $28.12 | $29.15 | $29.15 | 859,028 |
| 2022-07-07 | $27.82 | $29.10 | $27.59 | $28.63 | $28.63 | 766,902 |
| 2022-07-06 | $28.13 | $29.00 | $27.32 | $27.86 | $27.86 | 718,973 |
| 2022-07-05 | $26.16 | $28.10 | $25.70 | $27.46 | $27.46 | 1,155,523 |
| 2022-07-01 | $24.58 | $26.80 | $24.40 | $26.52 | $26.52 | 792,593 |
| 2022-06-30 | $25.07 | $25.68 | $24.49 | $24.62 | $24.62 | 711,774 |
| 2022-06-29 | $25.34 | $25.87 | $24.81 | $25.50 | $25.50 | 725,073 |
| 2022-06-28 | $26.57 | $27.19 | $25.12 | $25.32 | $25.32 | 814,689 |
| 2022-06-27 | $25.78 | $27.72 | $24.79 | $26.69 | $26.69 | 1,489,413 |
| 2022-06-24 | $25.93 | $26.24 | $24.08 | $25.65 | $25.65 | 1,988,259 |
| 2022-06-23 | $23.75 | $25.69 | $23.75 | $25.60 | $25.60 | 1,264,173 |
| 2022-06-22 | $22.66 | $24.66 | $22.30 | $23.61 | $23.61 | 854,284 |
| 2022-06-21 | $21.96 | $24.27 | $21.96 | $23.28 | $23.28 | 1,303,516 |
| 2022-06-17 | $20.70 | $23.22 | $20.70 | $21.84 | $21.84 | 4,078,119 |
| 2022-06-16 | $20.12 | $20.88 | $19.62 | $20.47 | $20.47 | 1,020,712 |
| 2022-06-15 | $20.53 | $21.73 | $20.03 | $20.97 | $20.97 | 1,156,412 |
| 2022-06-14 | $20.05 | $20.92 | $19.25 | $20.29 | $20.29 | 1,079,006 |
| 2022-06-13 | $22.00 | $22.33 | $19.64 | $20.05 | $20.05 | 1,181,754 |
| 2022-06-10 | $23.73 | $24.00 | $20.72 | $21.86 | $21.86 | 1,783,344 |
| 2022-06-09 | $25.69 | $25.82 | $24.13 | $24.27 | $24.27 | 1,014,640 |
| 2022-06-08 | $23.11 | $27.82 | $23.10 | $26.00 | $26.00 | 1,976,979 |
| 2022-06-07 | $21.17 | $23.19 | $20.96 | $23.10 | $23.10 | 979,116 |
| 2022-06-06 | $21.50 | $22.13 | $21.06 | $21.72 | $21.72 | 993,290 |
| 2022-06-03 | $20.15 | $22.22 | $19.35 | $21.59 | $21.59 | 1,914,092 |
| 2022-06-02 | $19.17 | $20.70 | $18.86 | $20.15 | $20.15 | 1,437,796 |
| 2022-06-01 | $18.92 | $19.81 | $18.35 | $19.61 | $19.61 | 1,977,115 |
| 2022-05-31 | $18.09 | $19.99 | $18.09 | $18.94 | $18.94 | 3,054,664 |
| 2022-05-27 | $16.28 | $20.34 | $13.60 | $18.36 | $18.36 | 15,850,444 |
| 2022-05-26 | $32.72 | $33.16 | $30.42 | $30.83 | $30.83 | 1,494,157 |
| 2022-05-25 | $34.00 | $35.47 | $31.29 | $32.67 | $32.67 | 1,426,552 |
| 2022-05-24 | $37.46 | $38.40 | $32.23 | $33.68 | $33.68 | 4,534,946 |
| 2022-05-23 | $37.22 | $38.53 | $36.00 | $38.00 | $38.00 | 824,773 |
| 2022-05-20 | $36.27 | $37.59 | $35.19 | $37.19 | $37.19 | 785,541 |
| 2022-05-19 | $35.20 | $36.55 | $34.32 | $35.42 | $35.42 | 392,388 |
| 2022-05-18 | $36.43 | $37.53 | $34.88 | $35.22 | $35.22 | 882,638 |
| 2022-05-17 | $38.53 | $38.58 | $36.73 | $37.84 | $37.84 | 587,105 |
| 2022-05-16 | $38.78 | $40.15 | $36.73 | $37.45 | $37.45 | 629,338 |
| 2022-05-13 | $36.28 | $40.72 | $36.28 | $39.19 | $39.19 | 1,112,534 |
| 2022-05-12 | $34.72 | $37.33 | $34.55 | $35.34 | $35.34 | 562,935 |
| 2022-05-11 | $36.71 | $38.26 | $34.50 | $34.89 | $34.89 | 529,362 |
| 2022-05-10 | $35.77 | $37.91 | $34.12 | $37.30 | $37.30 | 719,750 |
| 2022-05-09 | $38.40 | $39.26 | $33.33 | $33.86 | $33.86 | 739,629 |
| 2022-05-06 | $42.68 | $43.52 | $38.47 | $39.30 | $39.30 | 1,150,239 |
| 2022-05-05 | $46.69 | $51.04 | $42.93 | $43.80 | $43.80 | 661,708 |
| 2022-05-04 | $45.79 | $48.10 | $43.64 | $47.81 | $47.81 | 415,837 |
| 2022-05-03 | $44.83 | $46.95 | $44.49 | $45.52 | $45.52 | 367,635 |
| 2022-05-02 | $42.51 | $45.09 | $42.40 | $45.03 | $45.03 | 442,044 |
| 2022-04-29 | $43.91 | $45.81 | $42.44 | $42.91 | $42.91 | 416,465 |
| 2022-04-28 | $44.86 | $44.87 | $41.84 | $44.22 | $44.22 | 563,771 |
| 2022-04-27 | $45.51 | $46.22 | $44.24 | $44.28 | $44.28 | 559,761 |
| 2022-04-26 | $46.78 | $47.64 | $44.65 | $45.17 | $45.17 | 802,024 |
| 2022-04-25 | $46.61 | $49.09 | $45.83 | $47.39 | $47.39 | 554,788 |
| 2022-04-22 | $46.88 | $49.00 | $46.70 | $47.33 | $47.33 | 587,145 |
| 2022-04-21 | $50.43 | $50.98 | $46.77 | $47.12 | $47.12 | 608,450 |
| 2022-04-20 | $50.86 | $51.30 | $48.82 | $49.73 | $49.73 | 377,060 |
| 2022-04-19 | $48.92 | $51.05 | $48.72 | $50.67 | $50.67 | 383,822 |
| 2022-04-18 | $53.47 | $53.47 | $48.59 | $49.19 | $49.19 | 413,106 |
| 2022-04-14 | $53.29 | $54.24 | $52.30 | $53.57 | $53.57 | 323,717 |
| 2022-04-13 | $51.57 | $53.79 | $51.42 | $53.55 | $53.55 | 273,040 |
| 2022-04-12 | $51.99 | $53.43 | $50.57 | $51.51 | $51.51 | 307,916 |
| 2022-04-11 | $59.06 | $59.78 | $51.22 | $51.52 | $51.52 | 706,760 |
| 2022-04-08 | $57.47 | $61.62 | $57.27 | $60.07 | $60.07 | 839,464 |
| 2022-04-07 | $57.47 | $59.22 | $56.15 | $57.78 | $57.78 | 442,160 |
| 2022-04-06 | $56.52 | $57.97 | $54.81 | $57.58 | $57.58 | 331,099 |
| 2022-04-05 | $59.17 | $60.14 | $56.92 | $57.33 | $57.33 | 360,745 |
| 2022-04-04 | $57.00 | $60.72 | $56.69 | $59.75 | $59.75 | 482,137 |
| 2022-04-01 | $57.55 | $57.78 | $54.57 | $56.90 | $56.90 | 463,150 |
| 2022-03-31 | $59.55 | $62.40 | $56.00 | $56.44 | $56.44 | 557,757 |
| 2022-03-30 | $61.77 | $63.68 | $59.18 | $59.65 | $59.65 | 400,457 |
| 2022-03-29 | $61.69 | $63.03 | $59.21 | $62.42 | $62.42 | 421,955 |
| 2022-03-28 | $62.45 | $63.66 | $59.08 | $60.69 | $60.69 | 486,612 |
| 2022-03-25 | $65.41 | $65.41 | $62.21 | $62.36 | $62.36 | 232,762 |
| 2022-03-24 | $64.54 | $65.92 | $62.62 | $65.46 | $65.46 | 313,740 |
| 2022-03-23 | $63.35 | $65.39 | $61.36 | $64.20 | $64.20 | 381,825 |
| 2022-03-22 | $59.94 | $64.02 | $59.38 | $63.78 | $63.78 | 239,345 |
| 2022-03-21 | $61.66 | $62.39 | $59.64 | $59.98 | $59.98 | 277,487 |
| 2022-03-18 | $61.73 | $62.77 | $61.11 | $62.20 | $62.20 | 633,215 |
| 2022-03-17 | $59.58 | $63.24 | $59.10 | $61.76 | $61.76 | 389,038 |
| 2022-03-16 | $54.18 | $60.56 | $53.65 | $60.49 | $60.49 | 367,194 |
| 2022-03-15 | $56.62 | $56.79 | $52.27 | $53.21 | $53.21 | 498,512 |
| 2022-03-14 | $58.95 | $60.09 | $54.78 | $56.39 | $56.39 | 517,395 |
| 2022-03-11 | $60.63 | $61.30 | $57.32 | $58.87 | $58.87 | 251,292 |
| 2022-03-10 | $58.62 | $60.38 | $57.22 | $60.02 | $60.02 | 275,046 |
| 2022-03-09 | $59.05 | $61.01 | $58.42 | $60.23 | $60.23 | 542,230 |
| 2022-03-08 | $52.97 | $58.75 | $51.86 | $57.49 | $57.49 | 582,452 |
| 2022-03-07 | $49.64 | $53.85 | $49.37 | $53.06 | $53.06 | 484,654 |
| 2022-03-04 | $53.67 | $54.90 | $48.98 | $49.68 | $49.68 | 298,448 |
| 2022-03-03 | $56.12 | $56.40 | $52.92 | $54.06 | $54.06 | 479,458 |
| 2022-03-02 | $53.21 | $55.87 | $52.36 | $55.55 | $55.55 | 433,486 |
| 2022-03-01 | $57.09 | $58.07 | $52.78 | $53.20 | $53.20 | 346,622 |
| 2022-02-28 | $53.47 | $57.01 | $52.94 | $56.59 | $56.59 | 292,221 |
| 2022-02-25 | $51.68 | $54.16 | $51.65 | $54.16 | $54.16 | 282,755 |
| 2022-02-24 | $47.05 | $53.74 | $47.05 | $53.61 | $53.61 | 552,945 |
| 2022-02-23 | $56.58 | $57.66 | $48.68 | $48.97 | $48.97 | 766,361 |
| 2022-02-22 | $54.68 | $57.39 | $54.05 | $55.87 | $55.87 | 336,738 |
| 2022-02-18 | $55.73 | $57.65 | $55.32 | $55.60 | $55.60 | 267,092 |
| 2022-02-17 | $57.52 | $57.76 | $55.12 | $56.00 | $56.00 | 318,697 |
| 2022-02-16 | $57.92 | $58.75 | $56.77 | $58.32 | $58.32 | 191,543 |
| 2022-02-15 | $56.51 | $59.08 | $56.43 | $58.79 | $58.79 | 204,448 |
| 2022-02-14 | $56.66 | $57.67 | $55.13 | $55.62 | $55.62 | 250,415 |
| 2022-02-11 | $57.59 | $59.98 | $56.37 | $57.02 | $57.02 | 298,486 |
| 2022-02-10 | $56.54 | $60.12 | $55.39 | $57.51 | $57.51 | 416,452 |
| 2022-02-09 | $54.29 | $58.35 | $53.84 | $58.24 | $58.24 | 371,707 |
| 2022-02-08 | $53.10 | $54.20 | $51.42 | $53.14 | $53.14 | 204,669 |
| 2022-02-07 | $51.94 | $55.59 | $51.39 | $53.76 | $53.76 | 322,166 |
| 2022-02-04 | $52.49 | $54.36 | $51.11 | $52.10 | $52.10 | 428,340 |
| 2022-02-03 | $54.25 | $55.01 | $52.51 | $52.73 | $52.73 | 275,559 |
| 2022-02-02 | $57.21 | $57.21 | $54.01 | $54.85 | $54.85 | 274,738 |
| 2022-02-01 | $56.19 | $57.64 | $53.20 | $57.51 | $57.51 | 369,933 |
| 2022-01-31 | $52.65 | $56.92 | $51.37 | $55.68 | $55.68 | 407,650 |
| 2022-01-28 | $52.18 | $52.75 | $49.00 | $52.57 | $52.57 | 540,077 |
| 2022-01-27 | $55.79 | $57.54 | $51.65 | $51.98 | $51.98 | 480,426 |
| 2022-01-26 | $56.46 | $59.25 | $54.28 | $55.03 | $55.03 | 429,937 |
| 2022-01-25 | $54.28 | $56.53 | $53.26 | $55.15 | $55.15 | 606,240 |
| 2022-01-24 | $53.17 | $56.35 | $51.23 | $55.67 | $55.67 | 531,661 |
| 2022-01-21 | $53.93 | $56.51 | $53.03 | $54.24 | $54.24 | 615,395 |
| 2022-01-20 | $54.92 | $56.75 | $54.14 | $54.62 | $54.62 | 480,151 |
| 2022-01-19 | $58.16 | $59.05 | $53.88 | $54.18 | $54.18 | 345,356 |
| 2022-01-18 | $60.84 | $61.32 | $57.75 | $57.99 | $57.99 | 498,642 |
| 2022-01-14 | $60.55 | $62.96 | $59.00 | $62.48 | $62.48 | 1,181,150 |
| 2022-01-13 | $59.38 | $63.14 | $58.70 | $61.05 | $61.05 | 979,755 |
| 2022-01-12 | $55.61 | $60.72 | $55.03 | $60.23 | $60.23 | 707,155 |
| 2022-01-11 | $57.37 | $57.75 | $52.46 | $55.40 | $55.40 | 908,347 |
| 2022-01-10 | $55.41 | $58.98 | $52.87 | $58.63 | $58.63 | 423,839 |
| 2022-01-07 | $59.22 | $60.92 | $55.78 | $56.06 | $56.06 | 265,920 |
| 2022-01-06 | $58.68 | $61.25 | $55.76 | $59.46 | $59.46 | 335,333 |
| 2022-01-05 | $61.83 | $63.33 | $58.30 | $58.93 | $58.93 | 293,482 |
| 2022-01-04 | $64.09 | $65.13 | $60.00 | $61.63 | $61.63 | 448,047 |
| 2022-01-03 | $61.96 | $66.12 | $60.83 | $65.46 | $65.46 | 161,859 |
| 2021-12-31 | $62.68 | $64.69 | $61.61 | $61.98 | $61.98 | 201,358 |
| 2021-12-30 | $60.83 | $63.34 | $60.33 | $62.33 | $62.33 | 503,397 |
| 2021-12-29 | $62.32 | $62.32 | $60.26 | $60.90 | $60.90 | 451,449 |
| 2021-12-28 | $63.92 | $65.97 | $61.52 | $61.87 | $61.87 | 419,740 |
| 2021-12-27 | $71.20 | $72.20 | $64.88 | $64.94 | $64.94 | 264,271 |
| 2021-12-23 | $70.80 | $72.11 | $69.28 | $70.80 | $70.80 | 190,620 |
| 2021-12-22 | $69.49 | $71.80 | $68.75 | $70.99 | $70.99 | 255,421 |
| 2021-12-21 | $69.89 | $69.89 | $67.87 | $69.00 | $69.00 | 315,332 |
| 2021-12-20 | $69.30 | $70.86 | $67.33 | $69.03 | $69.03 | 520,824 |
| 2021-12-17 | $67.36 | $72.75 | $66.41 | $70.19 | $70.19 | 822,166 |
| 2021-12-16 | $71.47 | $72.20 | $66.82 | $67.20 | $67.20 | 329,726 |
| 2021-12-15 | $68.02 | $71.31 | $65.68 | $71.11 | $71.11 | 285,082 |
| 2021-12-14 | $68.65 | $69.89 | $64.37 | $67.73 | $67.73 | 289,139 |
| 2021-12-13 | $70.00 | $73.44 | $67.53 | $70.02 | $70.02 | 349,971 |
| 2021-12-10 | $72.15 | $72.27 | $68.20 | $70.04 | $70.04 | 239,569 |
| 2021-12-09 | $72.36 | $74.97 | $68.97 | $71.66 | $71.66 | 237,261 |
| 2021-12-08 | $70.16 | $73.16 | $69.67 | $72.68 | $72.68 | 471,607 |
| 2021-12-07 | $63.90 | $70.88 | $62.59 | $69.77 | $69.77 | 302,626 |
| 2021-12-06 | $66.27 | $66.67 | $62.03 | $62.70 | $62.70 | 362,966 |
| 2021-12-03 | $71.43 | $71.43 | $65.76 | $66.21 | $66.21 | 468,144 |
| 2021-12-02 | $67.95 | $71.27 | $66.43 | $70.86 | $70.86 | 237,798 |
| 2021-12-01 | $72.45 | $72.45 | $67.53 | $68.36 | $68.36 | 448,111 |
| 2021-11-30 | $67.00 | $72.73 | $65.98 | $71.85 | $71.85 | 469,048 |
| 2021-11-29 | $70.18 | $72.81 | $67.23 | $67.59 | $67.59 | 381,065 |
| 2021-11-26 | $68.85 | $71.13 | $65.97 | $68.48 | $68.48 | 307,308 |
| 2021-11-24 | $68.89 | $72.01 | $67.01 | $70.30 | $70.30 | 224,752 |
| 2021-11-23 | $67.68 | $69.87 | $64.12 | $69.23 | $69.23 | 279,863 |
| 2021-11-22 | $70.74 | $70.74 | $67.72 | $67.98 | $67.98 | 252,269 |
| 2021-11-19 | $70.70 | $71.40 | $68.72 | $70.87 | $70.87 | 199,957 |
| 2021-11-18 | $71.69 | $71.80 | $69.52 | $71.04 | $71.04 | 272,356 |
| 2021-11-17 | $71.66 | $72.72 | $71.25 | $71.92 | $71.92 | 287,878 |
| 2021-11-16 | $69.63 | $72.81 | $69.49 | $71.99 | $71.99 | 415,291 |
| 2021-11-15 | $70.01 | $70.88 | $68.75 | $69.63 | $69.63 | 226,029 |
| 2021-11-12 | $70.87 | $72.31 | $67.83 | $69.65 | $69.65 | 299,937 |
| 2021-11-11 | $72.01 | $72.08 | $68.72 | $70.45 | $70.45 | 378,153 |
| 2021-11-10 | $76.69 | $76.69 | $71.21 | $72.05 | $72.05 | 358,362 |
| 2021-11-09 | $76.16 | $77.70 | $74.46 | $74.97 | $74.97 | 269,701 |
| 2021-11-08 | $75.22 | $77.19 | $74.90 | $75.84 | $75.84 | 311,041 |
| 2021-11-05 | $74.23 | $75.99 | $73.10 | $74.70 | $74.70 | 328,551 |
| 2021-11-04 | $71.05 | $73.23 | $69.65 | $72.59 | $72.59 | 227,223 |
| 2021-11-03 | $69.40 | $72.29 | $67.93 | $70.95 | $70.95 | 258,509 |
| 2021-11-02 | $69.01 | $70.27 | $66.72 | $69.21 | $69.21 | 176,474 |
| 2021-11-01 | $66.97 | $70.76 | $66.29 | $68.63 | $68.63 | 191,886 |
| 2021-10-29 | $68.10 | $68.52 | $66.31 | $67.06 | $67.06 | 214,383 |
| 2021-10-28 | $67.16 | $68.79 | $64.76 | $68.47 | $68.47 | 519,061 |
| 2021-10-27 | $62.55 | $67.97 | $61.82 | $67.27 | $67.27 | 799,159 |
| 2021-10-26 | $61.23 | $63.09 | $60.19 | $62.62 | $62.62 | 300,492 |
| 2021-10-25 | $60.74 | $61.87 | $59.35 | $60.59 | $60.59 | 220,311 |
| 2021-10-22 | $57.45 | $61.04 | $55.25 | $60.61 | $60.61 | 394,674 |
| 2021-10-21 | $61.89 | $61.89 | $56.90 | $57.16 | $57.16 | 163,281 |
| 2021-10-20 | $57.65 | $59.30 | $57.65 | $58.81 | $58.81 | 170,019 |
| 2021-10-19 | $59.07 | $60.22 | $57.93 | $58.36 | $58.36 | 118,350 |
| 2021-10-18 | $60.59 | $62.28 | $57.42 | $58.54 | $58.54 | 396,345 |
| 2021-10-15 | $62.93 | $64.10 | $60.80 | $61.12 | $61.12 | 512,800 |
| 2021-10-14 | $56.91 | $62.38 | $55.78 | $61.94 | $61.94 | 639,115 |
| 2021-10-13 | $56.64 | $57.25 | $54.95 | $56.22 | $56.22 | 204,250 |
| 2021-10-12 | $53.55 | $57.20 | $51.72 | $56.21 | $56.21 | 620,981 |
| 2021-10-11 | $54.55 | $54.59 | $53.14 | $53.30 | $53.30 | 288,279 |
| 2021-10-08 | $56.62 | $56.88 | $54.52 | $54.79 | $54.79 | 186,973 |
| 2021-10-07 | $56.51 | $59.30 | $55.83 | $56.89 | $56.89 | 463,030 |
| 2021-10-06 | $57.44 | $62.87 | $55.73 | $56.00 | $56.00 | 259,025 |
| 2021-10-05 | $58.92 | $59.25 | $57.28 | $57.97 | $57.97 | 380,074 |
| 2021-10-04 | $66.50 | $66.50 | $57.71 | $58.92 | $58.92 | 744,400 |
| 2021-10-01 | $63.45 | $63.61 | $61.35 | $62.17 | $62.17 | 276,758 |
| 2021-09-30 | $62.88 | $65.99 | $62.25 | $63.44 | $63.44 | 192,004 |
| 2021-09-29 | $65.65 | $67.15 | $62.50 | $62.66 | $62.66 | 462,132 |
| 2021-09-28 | $68.15 | $68.96 | $65.16 | $65.65 | $65.65 | 216,925 |
| 2021-09-27 | $68.45 | $70.70 | $67.23 | $69.25 | $69.25 | 270,600 |
| 2021-09-24 | $69.74 | $70.23 | $67.26 | $68.70 | $68.70 | 223,039 |
| 2021-09-23 | $69.06 | $71.10 | $67.25 | $70.35 | $70.35 | 293,510 |
| 2021-09-22 | $72.95 | $72.95 | $65.76 | $68.47 | $68.47 | 358,549 |
| 2021-09-21 | $71.84 | $73.55 | $69.01 | $72.33 | $72.33 | 412,969 |
| 2021-09-20 | $73.62 | $74.22 | $70.87 | $71.25 | $71.25 | 264,864 |
| 2021-09-17 | $73.53 | $75.10 | $71.05 | $74.80 | $74.80 | 662,182 |
| 2021-09-16 | $72.13 | $73.47 | $70.50 | $72.84 | $72.84 | 197,094 |
| 2021-09-15 | $70.93 | $72.46 | $68.88 | $72.13 | $72.13 | 297,200 |
| 2021-09-14 | $71.55 | $73.37 | $70.73 | $70.83 | $70.83 | 150,269 |
| 2021-09-13 | $68.80 | $71.89 | $66.19 | $71.28 | $71.28 | 525,874 |
| 2021-09-10 | $68.53 | $68.93 | $66.78 | $68.37 | $68.37 | 151,322 |
| 2021-09-09 | $67.98 | $71.46 | $67.69 | $67.84 | $67.84 | 128,141 |
| 2021-09-08 | $74.07 | $75.44 | $67.17 | $68.39 | $68.39 | 255,504 |
| 2021-09-07 | $72.19 | $72.55 | $70.76 | $71.78 | $71.78 | 255,268 |
| 2021-09-03 | $74.72 | $74.72 | $71.00 | $72.00 | $72.00 | 327,166 |
| 2021-09-02 | $76.47 | $78.39 | $73.56 | $74.62 | $74.62 | 221,958 |
| 2021-09-01 | $76.07 | $77.44 | $75.23 | $76.30 | $76.30 | 210,400 |
| 2021-08-31 | $77.19 | $78.76 | $73.57 | $75.10 | $75.10 | 237,949 |
| 2021-08-30 | $79.45 | $79.68 | $74.81 | $76.70 | $76.70 | 229,475 |
| 2021-08-27 | $76.73 | $80.02 | $76.73 | $79.05 | $79.05 | 144,161 |
| 2021-08-26 | $77.57 | $80.07 | $75.76 | $76.48 | $76.48 | 201,572 |
| 2021-08-25 | $76.25 | $80.72 | $74.16 | $79.02 | $79.02 | 105,663 |
| 2021-08-24 | $79.76 | $79.97 | $75.64 | $76.83 | $76.83 | 92,656 |
| 2021-08-23 | $77.38 | $80.11 | $76.65 | $79.76 | $79.76 | 190,135 |
| 2021-08-20 | $73.08 | $77.46 | $73.08 | $76.14 | $76.14 | 146,691 |
| 2021-08-19 | $72.94 | $74.62 | $70.97 | $73.34 | $73.34 | 389,175 |
| 2021-08-18 | $74.22 | $75.54 | $73.47 | $73.68 | $73.68 | 346,220 |
| 2021-08-17 | $73.95 | $75.75 | $72.78 | $75.00 | $75.00 | 359,899 |
| 2021-08-16 | $74.65 | $76.16 | $72.66 | $74.93 | $74.93 | 105,808 |
| 2021-08-13 | $73.39 | $76.44 | $73.14 | $75.31 | $75.31 | 165,254 |
| 2021-08-12 | $71.17 | $74.35 | $71.06 | $74.07 | $74.07 | 439,477 |
| 2021-08-11 | $72.00 | $72.93 | $67.83 | $70.65 | $70.65 | 555,633 |
| 2021-08-10 | $81.41 | $81.67 | $74.34 | $74.45 | $74.45 | 294,660 |
| 2021-08-09 | $81.46 | $81.77 | $79.55 | $80.93 | $80.93 | 124,864 |
| 2021-08-06 | $86.98 | $88.05 | $81.50 | $81.85 | $81.85 | 396,389 |
| 2021-08-05 | $86.09 | $87.62 | $85.00 | $86.01 | $86.01 | 391,036 |
| 2021-08-04 | $84.75 | $88.62 | $84.75 | $86.05 | $86.05 | 114,817 |
| 2021-08-03 | $85.44 | $86.37 | $82.26 | $85.62 | $85.62 | 100,914 |
| 2021-08-02 | $86.20 | $87.62 | $84.43 | $85.31 | $85.31 | 149,535 |
| 2021-07-30 | $87.85 | $88.90 | $84.43 | $85.70 | $85.70 | 214,198 |
| 2021-07-29 | $88.00 | $89.75 | $87.03 | $88.26 | $88.26 | 336,101 |
| 2021-07-28 | $84.83 | $88.00 | $82.51 | $87.70 | $87.70 | 198,880 |
| 2021-07-27 | $84.37 | $85.92 | $83.08 | $84.55 | $84.55 | 230,664 |
| 2021-07-26 | $83.17 | $84.98 | $81.22 | $84.71 | $84.71 | 160,340 |
| 2021-07-23 | $82.82 | $83.76 | $79.61 | $82.99 | $82.99 | 181,691 |
| 2021-07-22 | $82.97 | $83.85 | $80.86 | $81.99 | $81.99 | 193,065 |
| 2021-07-21 | $82.63 | $84.26 | $81.35 | $83.06 | $83.06 | 189,238 |
| 2021-07-20 | $75.90 | $82.23 | $75.90 | $81.90 | $81.90 | 491,158 |
| 2021-07-19 | $76.28 | $77.40 | $75.04 | $76.06 | $76.06 | 286,357 |
| 2021-07-16 | $79.05 | $79.10 | $75.57 | $77.71 | $77.71 | 235,369 |
| 2021-07-15 | $78.15 | $78.99 | $75.55 | $78.01 | $78.01 | 205,062 |
| 2021-07-14 | $81.21 | $84.83 | $78.65 | $78.89 | $78.89 | 164,429 |
| 2021-07-13 | $83.05 | $84.51 | $80.01 | $80.93 | $80.93 | 144,502 |
| 2021-07-12 | $83.94 | $85.76 | $82.29 | $83.38 | $83.38 | 162,874 |
| 2021-07-09 | $82.87 | $84.86 | $82.43 | $83.94 | $83.94 | 105,249 |
| 2021-07-08 | $81.54 | $84.32 | $81.49 | $82.15 | $82.15 | 124,104 |
| 2021-07-07 | $84.00 | $84.54 | $81.53 | $83.50 | $83.50 | 162,744 |
| 2021-07-06 | $86.58 | $86.58 | $83.06 | $83.81 | $83.81 | 97,877 |
| 2021-07-02 | $85.88 | $86.99 | $85.20 | $86.14 | $86.14 | 134,987 |
| 2021-07-01 | $83.36 | $87.25 | $78.63 | $86.69 | $86.69 | 217,999 |
| 2021-06-30 | $78.71 | $82.86 | $78.70 | $82.41 | $82.41 | 278,214 |
| 2021-06-29 | $83.25 | $84.02 | $78.49 | $79.28 | $79.28 | 337,732 |
| 2021-06-28 | $84.90 | $85.62 | $82.24 | $82.84 | $82.84 | 142,284 |
| 2021-06-25 | $86.00 | $86.00 | $84.08 | $84.89 | $84.89 | 805,519 |
| 2021-06-24 | $83.53 | $85.69 | $83.50 | $85.63 | $85.63 | 228,863 |
| 2021-06-23 | $83.68 | $85.85 | $82.45 | $83.09 | $83.09 | 124,973 |
| 2021-06-22 | $83.10 | $83.83 | $82.01 | $83.36 | $83.36 | 173,958 |
| 2021-06-21 | $80.58 | $84.41 | $80.43 | $83.46 | $83.46 | 215,336 |
| 2021-06-18 | $77.39 | $81.40 | $76.03 | $80.13 | $80.13 | 753,611 |
| 2021-06-17 | $78.99 | $80.99 | $76.72 | $79.35 | $79.35 | 172,571 |
| 2021-06-16 | $79.74 | $80.55 | $77.92 | $79.65 | $79.65 | 166,955 |
| 2021-06-15 | $81.06 | $82.85 | $77.94 | $79.68 | $79.68 | 183,135 |
| 2021-06-14 | $82.06 | $82.12 | $79.60 | $80.65 | $80.65 | 262,309 |
| 2021-06-11 | $84.04 | $85.29 | $81.08 | $82.22 | $82.22 | 120,558 |
| 2021-06-10 | $83.72 | $85.45 | $81.93 | $83.97 | $83.97 | 396,887 |
| 2021-06-09 | $85.98 | $86.56 | $83.21 | $84.05 | $84.05 | 122,694 |
| 2021-06-08 | $85.66 | $87.04 | $83.70 | $85.55 | $85.55 | 337,092 |
| 2021-06-07 | $79.20 | $84.90 | $78.96 | $84.55 | $84.55 | 336,031 |
| 2021-06-04 | $77.59 | $79.29 | $76.14 | $78.61 | $78.61 | 134,025 |
| 2021-06-03 | $76.54 | $78.00 | $75.18 | $76.68 | $76.68 | 127,546 |
| 2021-06-02 | $81.99 | $81.99 | $76.47 | $77.40 | $77.40 | 197,912 |
| 2021-06-01 | $82.13 | $83.99 | $79.42 | $81.68 | $81.68 | 182,403 |
| 2021-05-28 | $82.41 | $83.97 | $80.27 | $81.54 | $81.54 | 256,224 |
| 2021-05-27 | $79.99 | $82.43 | $78.73 | $81.89 | $81.89 | 211,770 |
| 2021-05-26 | $77.71 | $79.99 | $76.92 | $79.75 | $79.75 | 154,586 |
| 2021-05-25 | $77.77 | $79.58 | $75.85 | $76.70 | $76.70 | 262,013 |
| 2021-05-24 | $79.02 | $80.37 | $76.54 | $77.57 | $77.57 | 150,360 |
| 2021-05-21 | $76.92 | $78.76 | $75.60 | $78.22 | $78.22 | 191,620 |
| 2021-05-20 | $74.23 | $77.35 | $73.26 | $75.94 | $75.94 | 139,612 |
| 2021-05-19 | $73.96 | $75.68 | $72.16 | $73.86 | $73.86 | 134,288 |
| 2021-05-18 | $73.22 | $77.37 | $72.80 | $75.29 | $75.29 | 236,743 |
| 2021-05-17 | $72.42 | $74.73 | $71.29 | $72.84 | $72.84 | 148,943 |
| 2021-05-14 | $69.06 | $73.47 | $68.65 | $73.10 | $73.10 | 201,790 |
| 2021-05-13 | $70.94 | $71.41 | $67.01 | $68.32 | $68.32 | 282,133 |
| 2021-05-12 | $70.49 | $72.85 | $68.75 | $69.93 | $69.93 | 259,396 |
| 2021-05-11 | $65.53 | $72.60 | $64.97 | $71.80 | $71.80 | 190,701 |
| 2021-05-10 | $72.72 | $72.72 | $67.01 | $68.64 | $68.64 | 227,713 |
| 2021-05-07 | $71.58 | $74.77 | $71.43 | $73.36 | $73.36 | 239,328 |
| 2021-05-06 | $68.35 | $72.24 | $66.00 | $71.16 | $71.16 | 345,850 |
| 2021-05-05 | $69.51 | $70.66 | $67.10 | $68.44 | $68.44 | 248,825 |
| 2021-05-04 | $71.67 | $71.67 | $68.31 | $69.03 | $69.03 | 229,839 |
| 2021-05-03 | $73.00 | $73.49 | $71.30 | $72.57 | $72.57 | 103,073 |
| 2021-04-30 | $72.67 | $74.38 | $71.00 | $71.86 | $71.86 | 181,139 |
| 2021-04-29 | $77.98 | $77.98 | $71.31 | $73.28 | $73.28 | 225,119 |
| 2021-04-28 | $73.24 | $78.40 | $71.99 | $78.01 | $78.01 | 310,965 |
| 2021-04-27 | $74.36 | $75.10 | $71.70 | $73.95 | $73.95 | 263,893 |
| 2021-04-26 | $71.53 | $74.49 | $70.40 | $73.90 | $73.90 | 194,202 |
| 2021-04-23 | $72.68 | $73.37 | $69.64 | $70.55 | $70.55 | 206,931 |
| 2021-04-22 | $72.00 | $73.77 | $69.75 | $71.87 | $71.87 | 269,556 |
| 2021-04-21 | $67.29 | $71.96 | $66.34 | $71.95 | $71.95 | 213,923 |
| 2021-04-20 | $67.80 | $69.91 | $64.72 | $67.89 | $67.89 | 274,675 |
| 2021-04-19 | $69.34 | $71.11 | $67.37 | $67.99 | $67.99 | 258,375 |
| 2021-04-16 | $74.34 | $74.34 | $69.18 | $70.01 | $70.01 | 216,797 |
| 2021-04-15 | $73.86 | $75.76 | $72.48 | $73.60 | $73.60 | 181,134 |
| 2021-04-14 | $69.33 | $75.40 | $69.33 | $72.70 | $72.70 | 175,311 |
| 2021-04-13 | $67.89 | $69.72 | $66.22 | $69.41 | $69.41 | 378,257 |
| 2021-04-12 | $68.59 | $69.44 | $65.99 | $67.45 | $67.45 | 422,117 |
| 2021-04-09 | $71.06 | $71.06 | $68.42 | $68.95 | $68.95 | 309,106 |
| 2021-04-08 | $71.10 | $73.11 | $69.80 | $71.35 | $71.35 | 185,178 |
| 2021-04-07 | $71.47 | $73.25 | $70.12 | $70.26 | $70.26 | 203,527 |
| 2021-04-06 | $74.84 | $75.76 | $69.53 | $71.47 | $71.47 | 413,217 |
| 2021-04-05 | $73.77 | $75.29 | $72.11 | $75.24 | $75.24 | 189,160 |
| 2021-04-01 | $73.75 | $75.93 | $71.97 | $72.61 | $72.61 | 267,647 |
| 2021-03-31 | $69.14 | $74.98 | $69.14 | $73.57 | $73.57 | 356,085 |
| 2021-03-30 | $66.99 | $69.24 | $65.69 | $68.48 | $68.48 | 427,030 |
| 2021-03-29 | $68.50 | $69.79 | $64.62 | $65.47 | $65.47 | 246,821 |
| 2021-03-26 | $69.12 | $69.80 | $64.09 | $67.28 | $67.28 | 446,245 |
| 2021-03-25 | $63.91 | $69.68 | $60.97 | $68.73 | $68.73 | 421,452 |
| 2021-03-24 | $67.94 | $69.12 | $64.41 | $65.10 | $65.10 | 431,581 |
| 2021-03-23 | $68.51 | $69.75 | $66.48 | $66.87 | $66.87 | 576,937 |
| 2021-03-22 | $69.01 | $71.87 | $69.01 | $70.15 | $70.15 | 509,489 |
| 2021-03-19 | $67.55 | $74.45 | $67.50 | $68.20 | $68.20 | 835,461 |
| 2021-03-18 | $73.93 | $75.17 | $68.48 | $68.82 | $68.82 | 481,676 |
| 2021-03-17 | $74.10 | $76.99 | $72.47 | $74.86 | $74.86 | 540,819 |
| 2021-03-16 | $77.60 | $79.60 | $72.84 | $74.91 | $74.91 | 227,811 |
| 2021-03-15 | $78.23 | $79.98 | $75.61 | $77.76 | $77.76 | 208,401 |
| 2021-03-12 | $74.00 | $79.87 | $72.61 | $78.50 | $78.50 | 313,721 |
| 2021-03-11 | $71.68 | $75.83 | $71.22 | $75.09 | $75.09 | 531,198 |
| 2021-03-10 | $75.88 | $78.65 | $69.75 | $70.31 | $70.31 | 421,492 |
| 2021-03-09 | $74.36 | $79.27 | $74.28 | $75.09 | $75.09 | 1,156,401 |
| 2021-03-08 | $74.78 | $79.30 | $72.01 | $72.70 | $72.70 | 592,519 |
| 2021-03-05 | $70.63 | $76.44 | $64.83 | $74.40 | $74.40 | 915,823 |
| 2021-03-04 | $73.76 | $75.49 | $68.09 | $69.30 | $69.30 | 614,847 |
| 2021-03-03 | $78.15 | $80.06 | $73.66 | $74.73 | $74.73 | 498,759 |
| 2021-03-02 | $85.27 | $85.71 | $73.92 | $78.00 | $78.00 | 691,886 |
| 2021-03-01 | $88.08 | $89.00 | $85.48 | $86.95 | $86.95 | 261,199 |
| 2021-02-26 | $90.35 | $91.57 | $85.03 | $86.05 | $86.05 | 327,595 |
| 2021-02-25 | $92.25 | $96.18 | $86.63 | $89.00 | $89.00 | 243,792 |
| 2021-02-24 | $90.33 | $93.81 | $89.24 | $93.59 | $93.59 | 184,721 |
| 2021-02-23 | $85.94 | $91.61 | $82.00 | $90.46 | $90.46 | 248,853 |
| 2021-02-22 | $89.95 | $91.44 | $86.85 | $87.40 | $87.40 | 250,154 |
| 2021-02-19 | $85.74 | $92.46 | $85.74 | $91.20 | $91.20 | 265,181 |
| 2021-02-18 | $87.29 | $88.50 | $84.02 | $85.67 | $85.67 | 283,394 |
| 2021-02-17 | $87.78 | $89.73 | $84.70 | $88.00 | $88.00 | 268,612 |
| 2021-02-16 | $86.14 | $90.00 | $84.85 | $88.82 | $88.82 | 375,299 |
| 2021-02-12 | $90.04 | $90.73 | $84.55 | $85.93 | $85.93 | 265,450 |
| 2021-02-11 | $90.97 | $92.29 | $88.79 | $89.79 | $89.79 | 263,124 |
| 2021-02-10 | $94.13 | $94.98 | $90.06 | $90.70 | $90.70 | 322,556 |
| 2021-02-09 | $92.73 | $96.48 | $92.22 | $93.15 | $93.15 | 250,957 |
| 2021-02-08 | $89.30 | $94.48 | $89.30 | $93.50 | $93.50 | 247,937 |
| 2021-02-05 | $82.68 | $88.91 | $82.53 | $88.91 | $88.91 | 271,406 |
| 2021-02-04 | $84.07 | $84.91 | $81.74 | $82.00 | $82.00 | 257,835 |
| 2021-02-03 | $87.21 | $89.36 | $82.73 | $83.64 | $83.64 | 194,258 |
| 2021-02-02 | $84.97 | $87.95 | $82.74 | $86.43 | $86.43 | 146,744 |
| 2021-02-01 | $83.55 | $85.81 | $81.26 | $83.74 | $83.74 | 249,156 |
| 2021-01-29 | $80.55 | $84.97 | $80.47 | $83.31 | $83.31 | 200,182 |
| 2021-01-28 | $80.68 | $82.23 | $77.59 | $80.58 | $80.58 | 188,881 |
| 2021-01-27 | $80.66 | $83.72 | $79.03 | $80.68 | $80.68 | 343,455 |
| 2021-01-26 | $84.26 | $85.77 | $82.72 | $83.93 | $83.93 | 257,651 |
| 2021-01-25 | $85.57 | $89.13 | $81.76 | $83.95 | $83.95 | 377,352 |
| 2021-01-22 | $80.94 | $87.60 | $80.42 | $85.29 | $85.29 | 381,027 |
| 2021-01-21 | $79.00 | $84.06 | $76.02 | $79.89 | $79.89 | 358,250 |
| 2021-01-20 | $79.07 | $79.44 | $77.86 | $78.94 | $78.94 | 426,645 |
| 2021-01-19 | $82.59 | $83.94 | $75.17 | $79.25 | $79.25 | 560,725 |
| 2021-01-15 | $73.69 | $85.63 | $73.04 | $79.80 | $79.80 | 539,540 |
| 2021-01-14 | $67.97 | $74.72 | $67.75 | $74.64 | $74.64 | 617,691 |
| 2021-01-13 | $66.58 | $68.75 | $65.91 | $67.18 | $67.18 | 397,539 |
| 2021-01-12 | $66.00 | $68.00 | $65.47 | $66.90 | $66.90 | 545,775 |
| 2021-01-11 | $66.04 | $68.11 | $63.71 | $65.71 | $65.71 | 318,840 |
| 2021-01-08 | $70.68 | $70.68 | $66.15 | $66.49 | $66.49 | 227,974 |
| 2021-01-07 | $70.22 | $72.57 | $68.27 | $70.68 | $70.68 | 204,919 |
| 2021-01-06 | $67.26 | $72.28 | $66.50 | $70.51 | $70.51 | 237,767 |
| 2021-01-05 | $69.10 | $70.73 | $66.40 | $67.18 | $67.18 | 257,626 |
| 2021-01-04 | $73.40 | $75.54 | $68.35 | $68.97 | $68.97 | 358,014 |
| 2020-12-31 | $72.84 | $74.79 | $70.05 | $72.52 | $72.52 | 191,096 |
| 2020-12-30 | $73.24 | $76.03 | $69.31 | $72.48 | $72.48 | 251,462 |
| 2020-12-29 | $73.84 | $74.36 | $70.10 | $72.70 | $72.70 | 315,673 |
| 2020-12-28 | $76.66 | $78.00 | $73.28 | $73.71 | $73.71 | 199,939 |
| 2020-12-24 | $77.56 | $80.31 | $74.19 | $74.63 | $74.63 | 216,452 |
| 2020-12-23 | $77.79 | $79.25 | $76.39 | $77.36 | $77.36 | 244,355 |
| 2020-12-22 | $76.75 | $79.33 | $75.32 | $77.92 | $77.92 | 323,700 |
| 2020-12-21 | $72.87 | $76.68 | $71.39 | $76.53 | $76.53 | 349,629 |
| 2020-12-18 | $76.21 | $78.33 | $73.92 | $74.11 | $74.11 | 1,644,055 |
| 2020-12-17 | $76.02 | $78.50 | $73.97 | $75.62 | $75.62 | 304,120 |
| 2020-12-16 | $75.99 | $75.99 | $73.78 | $74.21 | $74.21 | 298,133 |
| 2020-12-15 | $75.27 | $76.85 | $72.80 | $75.85 | $75.85 | 213,757 |
| 2020-12-14 | $74.98 | $75.95 | $72.44 | $74.88 | $74.88 | 306,040 |
| 2020-12-11 | $75.68 | $76.55 | $71.37 | $73.49 | $73.49 | 165,457 |
| 2020-12-10 | $70.33 | $75.45 | $70.23 | $74.79 | $74.79 | 282,908 |
| 2020-12-09 | $70.66 | $73.94 | $70.25 | $70.94 | $70.94 | 266,779 |
| 2020-12-08 | $68.49 | $71.78 | $68.49 | $70.30 | $70.30 | 323,068 |
| 2020-12-07 | $67.80 | $70.91 | $67.80 | $68.51 | $68.51 | 191,674 |
| 2020-12-04 | $68.49 | $69.71 | $66.39 | $67.50 | $67.50 | 261,694 |
| 2020-12-03 | $67.56 | $69.96 | $66.64 | $68.77 | $68.77 | 331,310 |
| 2020-12-02 | $66.17 | $67.78 | $62.41 | $66.93 | $66.93 | 201,073 |
| 2020-12-01 | $66.10 | $67.98 | $64.73 | $66.60 | $66.60 | 464,250 |
| 2020-11-30 | $68.06 | $69.50 | $64.80 | $65.44 | $65.44 | 556,119 |
| 2020-11-27 | $67.82 | $69.32 | $67.82 | $68.00 | $68.00 | 267,914 |
| 2020-11-25 | $65.66 | $68.04 | $65.66 | $67.00 | $67.00 | 236,594 |
| 2020-11-24 | $68.05 | $68.38 | $65.24 | $65.57 | $65.57 | 185,783 |
| 2020-11-23 | $66.77 | $68.34 | $63.83 | $67.43 | $67.43 | 195,524 |
| 2020-11-20 | $61.52 | $67.18 | $60.19 | $66.12 | $66.12 | 263,874 |
| 2020-11-19 | $63.64 | $64.24 | $61.20 | $62.39 | $62.39 | 257,194 |
| 2020-11-18 | $69.79 | $71.15 | $63.36 | $63.82 | $63.82 | 412,355 |
| 2020-11-17 | $68.83 | $69.90 | $66.55 | $69.10 | $69.10 | 188,383 |
| 2020-11-16 | $69.06 | $69.48 | $66.02 | $68.88 | $68.88 | 315,980 |
| 2020-11-13 | $60.00 | $67.88 | $60.00 | $67.49 | $67.49 | 285,537 |
| 2020-11-12 | $60.27 | $63.34 | $58.84 | $62.35 | $62.35 | 220,948 |
| 2020-11-11 | $60.11 | $63.97 | $57.84 | $60.00 | $60.00 | 225,807 |
| 2020-11-10 | $55.02 | $60.42 | $54.15 | $60.41 | $60.41 | 294,756 |
| 2020-11-09 | $56.33 | $56.33 | $51.57 | $54.25 | $54.25 | 495,777 |
| 2020-11-06 | $63.75 | $66.78 | $55.48 | $57.85 | $57.85 | 1,572,826 |
| 2020-11-05 | $64.99 | $65.48 | $61.36 | $63.87 | $63.87 | 197,371 |
| 2020-11-04 | $62.10 | $66.95 | $60.62 | $64.65 | $64.65 | 453,550 |
| 2020-11-03 | $59.35 | $62.65 | $56.67 | $61.75 | $61.75 | 262,300 |
| 2020-11-02 | $58.15 | $60.63 | $55.34 | $58.59 | $58.59 | 303,291 |
| 2020-10-30 | $59.40 | $59.90 | $57.00 | $57.99 | $57.99 | 193,289 |
| 2020-10-29 | $60.85 | $61.09 | $56.58 | $59.48 | $59.48 | 464,530 |
| 2020-10-28 | $60.17 | $60.75 | $58.37 | $59.10 | $59.10 | 165,116 |
| 2020-10-27 | $60.28 | $63.04 | $59.63 | $60.95 | $60.95 | 109,574 |
| 2020-10-26 | $59.64 | $60.86 | $57.43 | $59.90 | $59.90 | 206,414 |
| 2020-10-23 | $59.69 | $60.27 | $58.50 | $60.02 | $60.02 | 154,281 |
| 2020-10-22 | $57.69 | $60.25 | $57.69 | $59.60 | $59.60 | 140,948 |
| 2020-10-21 | $58.91 | $60.25 | $57.13 | $57.43 | $57.43 | 212,161 |
| 2020-10-20 | $59.44 | $60.39 | $56.53 | $58.38 | $58.38 | 143,559 |
| 2020-10-19 | $59.70 | $60.25 | $58.00 | $59.00 | $59.00 | 143,549 |
| 2020-10-16 | $58.75 | $61.12 | $58.63 | $59.13 | $59.13 | 234,358 |
| 2020-10-15 | $57.65 | $59.20 | $54.88 | $58.59 | $58.59 | 124,777 |
| 2020-10-14 | $59.53 | $63.31 | $55.61 | $57.66 | $57.66 | 501,697 |
| 2020-10-13 | $57.41 | $60.54 | $57.16 | $59.22 | $59.22 | 123,915 |
| 2020-10-12 | $57.09 | $61.44 | $56.18 | $58.12 | $58.12 | 572,358 |
| 2020-10-09 | $52.79 | $57.92 | $52.79 | $56.99 | $56.99 | 1,306,489 |
| 2020-10-08 | $52.50 | $56.00 | $50.82 | $51.98 | $51.98 | 2,663,257 |
| 2020-10-07 | $47.38 | $52.98 | $45.34 | $52.09 | $52.09 | 526,954 |
| 2020-10-06 | $50.53 | $53.00 | $50.50 | $51.87 | $51.87 | 449,546 |
| 2020-10-05 | $48.52 | $51.49 | $48.52 | $49.85 | $49.85 | 180,855 |
| 2020-10-02 | $47.81 | $50.34 | $47.58 | $48.36 | $48.36 | 127,675 |
| 2020-10-01 | $48.29 | $50.15 | $47.63 | $48.48 | $48.48 | 143,763 |
| 2020-09-30 | $46.78 | $48.88 | $45.93 | $47.67 | $47.67 | 129,353 |
| 2020-09-29 | $44.73 | $47.47 | $44.17 | $46.58 | $46.58 | 222,686 |
| 2020-09-28 | $45.72 | $45.95 | $43.28 | $44.59 | $44.59 | 103,888 |
| 2020-09-25 | $45.06 | $45.91 | $44.90 | $45.15 | $45.15 | 148,789 |
| 2020-09-24 | $48.16 | $48.75 | $44.13 | $44.95 | $44.95 | 264,039 |
| 2020-09-23 | $51.81 | $53.63 | $47.77 | $48.21 | $48.21 | 230,311 |
| 2020-09-22 | $48.84 | $53.20 | $48.45 | $51.99 | $51.99 | 740,186 |
| 2020-09-21 | $47.44 | $50.70 | $47.44 | $48.38 | $48.38 | 458,938 |
| 2020-09-18 | $48.20 | $49.27 | $47.24 | $48.89 | $48.89 | 1,322,458 |
| 2020-09-17 | $46.50 | $48.00 | $44.71 | $46.55 | $46.55 | 177,307 |
| 2020-09-16 | $42.79 | $48.00 | $40.24 | $47.23 | $47.23 | 506,498 |
| 2020-09-15 | $44.79 | $44.83 | $43.02 | $43.36 | $43.36 | 145,563 |
| 2020-09-14 | $39.73 | $44.78 | $39.73 | $43.48 | $43.48 | 408,519 |
| 2020-09-11 | $38.84 | $41.88 | $38.27 | $38.96 | $38.96 | 208,310 |
| 2020-09-10 | $44.30 | $45.44 | $36.71 | $38.49 | $38.49 | 438,982 |
| 2020-09-09 | $43.71 | $45.33 | $43.42 | $44.05 | $44.05 | 241,562 |
| 2020-09-08 | $41.03 | $44.99 | $40.78 | $43.38 | $43.38 | 128,861 |
| 2020-09-04 | $42.05 | $42.05 | $39.70 | $41.53 | $41.53 | 89,178 |
| 2020-09-03 | $41.24 | $42.92 | $38.95 | $41.28 | $41.28 | 226,733 |
| 2020-09-02 | $44.83 | $44.83 | $40.28 | $41.45 | $41.45 | 185,132 |
| 2020-09-01 | $44.54 | $45.00 | $43.37 | $44.83 | $44.83 | 89,698 |
| 2020-08-31 | $44.01 | $45.08 | $43.39 | $44.41 | $44.41 | 125,656 |
| 2020-08-28 | $44.08 | $44.30 | $43.36 | $44.07 | $44.07 | 52,829 |
| 2020-08-27 | $44.43 | $44.43 | $38.87 | $43.63 | $43.63 | 204,810 |
| 2020-08-26 | $44.99 | $45.23 | $43.28 | $44.90 | $44.90 | 116,979 |
| 2020-08-25 | $44.96 | $48.43 | $44.49 | $44.96 | $44.96 | 432,764 |
| 2020-08-24 | $44.37 | $45.00 | $43.33 | $44.89 | $44.89 | 120,458 |
| 2020-08-21 | $44.06 | $44.76 | $42.70 | $43.92 | $43.92 | 146,647 |
| 2020-08-20 | $43.87 | $45.00 | $42.37 | $44.25 | $44.25 | 129,995 |
| 2020-08-19 | $44.90 | $45.35 | $43.51 | $44.50 | $44.50 | 188,206 |
| 2020-08-18 | $42.90 | $45.02 | $42.90 | $44.92 | $44.92 | 105,587 |
| 2020-08-17 | $41.10 | $43.54 | $41.10 | $42.73 | $42.73 | 139,256 |
| 2020-08-14 | $41.08 | $42.32 | $38.98 | $40.97 | $40.97 | 206,784 |
| 2020-08-13 | $41.92 | $44.57 | $41.30 | $43.20 | $43.20 | 161,431 |
| 2020-08-12 | $45.07 | $46.14 | $41.26 | $41.76 | $41.76 | 237,018 |
| 2020-08-11 | $45.60 | $46.74 | $44.07 | $44.35 | $44.35 | 87,035 |
| 2020-08-10 | $45.36 | $46.00 | $44.58 | $45.20 | $45.20 | 76,124 |
| 2020-08-07 | $44.76 | $46.00 | $43.43 | $45.61 | $45.61 | 94,851 |
| 2020-08-06 | $45.87 | $47.09 | $44.40 | $44.54 | $44.54 | 129,980 |
| 2020-08-05 | $43.67 | $46.25 | $43.39 | $45.36 | $45.36 | 94,460 |
| 2020-08-04 | $42.83 | $43.68 | $41.87 | $43.15 | $43.15 | 76,971 |
| 2020-08-03 | $42.89 | $43.48 | $41.14 | $43.10 | $43.10 | 101,639 |
| 2020-07-31 | $42.97 | $43.76 | $41.59 | $42.63 | $42.63 | 184,607 |
| 2020-07-30 | $42.89 | $43.84 | $41.01 | $42.87 | $42.87 | 184,945 |
| 2020-07-29 | $40.77 | $43.11 | $40.33 | $42.43 | $42.43 | 211,410 |
| 2020-07-28 | $37.63 | $40.88 | $36.88 | $40.50 | $40.50 | 212,938 |
| 2020-07-27 | $36.75 | $37.99 | $35.20 | $37.86 | $37.86 | 660,650 |
| 2020-07-24 | $36.75 | $37.57 | $36.01 | $36.54 | $36.54 | 118,823 |
| 2020-07-23 | $37.75 | $38.09 | $36.68 | $36.86 | $36.86 | 178,516 |
| 2020-07-22 | $37.47 | $38.25 | $37.23 | $37.86 | $37.86 | 144,292 |
| 2020-07-21 | $38.40 | $38.72 | $37.51 | $37.82 | $37.82 | 129,317 |
| 2020-07-20 | $38.50 | $38.83 | $37.75 | $37.93 | $37.93 | 107,263 |
| 2020-07-17 | $37.86 | $38.85 | $37.86 | $38.35 | $38.35 | 157,563 |
| 2020-07-16 | $38.24 | $39.00 | $37.28 | $38.16 | $38.16 | 56,987 |
| 2020-07-15 | $38.32 | $39.36 | $37.50 | $38.42 | $38.42 | 162,825 |
| 2020-07-14 | $36.25 | $37.67 | $35.28 | $37.23 | $37.23 | 214,688 |
| 2020-07-13 | $38.95 | $39.16 | $35.73 | $36.14 | $36.14 | 182,111 |
| 2020-07-10 | $39.58 | $39.86 | $38.28 | $38.40 | $38.40 | 155,005 |
| 2020-07-09 | $41.50 | $41.60 | $38.75 | $39.42 | $39.42 | 176,441 |
| 2020-07-08 | $38.19 | $41.95 | $37.48 | $41.50 | $41.50 | 172,304 |
| 2020-07-07 | $38.72 | $39.96 | $38.07 | $38.13 | $38.13 | 68,840 |
| 2020-07-06 | $41.21 | $41.21 | $38.40 | $39.10 | $39.10 | 115,621 |
| 2020-07-02 | $42.29 | $43.49 | $40.29 | $40.55 | $40.55 | 73,886 |
| 2020-07-01 | $42.09 | $43.37 | $40.98 | $41.38 | $41.38 | 75,906 |
| 2020-06-30 | $41.75 | $42.56 | $39.28 | $42.00 | $42.00 | 194,911 |
| 2020-06-29 | $37.95 | $42.43 | $36.91 | $42.00 | $42.00 | 215,751 |
| 2020-06-26 | $43.54 | $44.22 | $35.49 | $37.95 | $37.95 | 2,187,389 |
| 2020-06-25 | $43.72 | $46.93 | $43.04 | $44.54 | $44.54 | 395,162 |
| 2020-06-24 | $44.06 | $45.12 | $42.60 | $43.64 | $43.64 | 268,244 |
| 2020-06-23 | $47.19 | $47.61 | $44.44 | $44.47 | $44.47 | 192,949 |
| 2020-06-22 | $42.04 | $47.99 | $42.04 | $46.19 | $46.19 | 174,314 |
| 2020-06-19 | $48.50 | $49.79 | $44.77 | $44.92 | $44.92 | 380,754 |
| 2020-06-18 | $47.77 | $49.69 | $47.47 | $48.57 | $48.57 | 182,404 |
| 2020-06-17 | $47.11 | $49.39 | $46.01 | $47.75 | $47.75 | 109,178 |
| 2020-06-16 | $45.95 | $47.80 | $44.15 | $47.03 | $47.03 | 552,180 |
| 2020-06-15 | $42.95 | $45.29 | $41.54 | $44.40 | $44.40 | 250,486 |
| 2020-06-12 | $40.21 | $43.10 | $39.93 | $42.96 | $42.96 | 306,067 |
| 2020-06-11 | $44.45 | $45.34 | $38.59 | $38.59 | $38.59 | 110,663 |
| 2020-06-10 | $42.39 | $45.84 | $41.56 | $45.31 | $45.31 | 149,635 |
| 2020-06-09 | $39.45 | $43.52 | $38.25 | $42.91 | $42.91 | 152,450 |
| 2020-06-08 | $37.57 | $40.90 | $36.61 | $39.50 | $39.50 | 128,222 |
| 2020-06-05 | $38.30 | $39.19 | $36.43 | $37.28 | $37.28 | 112,429 |
| 2020-06-04 | $39.63 | $40.20 | $37.14 | $37.58 | $37.58 | 94,638 |
| 2020-06-03 | $41.20 | $41.36 | $37.42 | $40.20 | $40.20 | 190,649 |
| 2020-06-02 | $38.88 | $41.58 | $37.28 | $41.03 | $41.03 | 105,188 |
| 2020-06-01 | $38.13 | $41.94 | $37.62 | $39.00 | $39.00 | 124,505 |
| 2020-05-29 | $36.82 | $38.36 | $35.93 | $38.07 | $38.07 | 451,670 |
| 2020-05-28 | $37.32 | $38.49 | $36.23 | $36.85 | $36.85 | 97,774 |
| 2020-05-27 | $39.00 | $39.63 | $35.60 | $36.77 | $36.77 | 162,935 |
| 2020-05-26 | $41.47 | $42.95 | $37.94 | $39.09 | $39.09 | 143,270 |
| 2020-05-22 | $39.64 | $41.03 | $38.43 | $39.79 | $39.79 | 143,406 |
| 2020-05-21 | $37.82 | $39.98 | $36.67 | $39.78 | $39.78 | 99,360 |
| 2020-05-20 | $37.08 | $40.00 | $36.81 | $38.03 | $38.03 | 111,938 |
| 2020-05-19 | $35.24 | $37.25 | $35.24 | $36.62 | $36.62 | 171,518 |
| 2020-05-18 | $38.85 | $38.85 | $34.30 | $35.61 | $35.61 | 241,667 |
| 2020-05-15 | $36.80 | $39.04 | $35.99 | $37.41 | $37.41 | 90,648 |
| 2020-05-14 | $32.36 | $38.29 | $32.36 | $36.57 | $36.57 | 398,925 |
| 2020-05-13 | $34.36 | $36.44 | $31.60 | $33.24 | $33.24 | 134,421 |
| 2020-05-12 | $32.73 | $36.75 | $31.94 | $35.38 | $35.38 | 147,777 |
| 2020-05-11 | $31.60 | $36.16 | $31.60 | $32.96 | $32.96 | 133,025 |
| 2020-05-08 | $32.00 | $33.60 | $31.02 | $31.94 | $31.94 | 86,626 |
| 2020-05-07 | $30.57 | $34.22 | $29.41 | $31.63 | $31.63 | 160,127 |
| 2020-05-06 | $30.84 | $31.12 | $29.63 | $30.41 | $30.41 | 289,051 |
| 2020-05-05 | $32.78 | $33.75 | $29.75 | $30.13 | $30.13 | 131,359 |
| 2020-05-04 | $30.01 | $30.35 | $28.93 | $30.35 | $30.35 | 208,015 |
| 2020-05-01 | $29.75 | $30.66 | $29.00 | $30.21 | $30.21 | 133,274 |
| 2020-04-30 | $31.32 | $32.05 | $30.22 | $30.26 | $30.26 | 40,759 |
| 2020-04-29 | $32.90 | $32.98 | $30.72 | $32.05 | $32.05 | 236,701 |
| 2020-04-28 | $32.30 | $33.51 | $30.61 | $32.44 | $32.44 | 149,563 |
| 2020-04-27 | $31.69 | $32.98 | $31.40 | $31.89 | $31.89 | 26,210 |
| 2020-04-24 | $31.50 | $33.14 | $30.32 | $31.39 | $31.39 | 50,962 |
| 2020-04-23 | $28.70 | $33.94 | $28.70 | $31.43 | $31.43 | 281,373 |
| 2020-04-22 | $28.94 | $29.64 | $28.09 | $28.70 | $28.70 | 49,703 |
| 2020-04-21 | $27.41 | $29.49 | $26.86 | $28.17 | $28.17 | 52,512 |
| 2020-04-20 | $27.15 | $29.55 | $27.15 | $28.04 | $28.04 | 48,952 |
| 2020-04-17 | $28.31 | $29.34 | $26.86 | $27.65 | $27.65 | 46,942 |
| 2020-04-16 | $27.16 | $27.98 | $26.39 | $27.41 | $27.41 | 86,423 |
| 2020-04-15 | $29.03 | $29.03 | $26.11 | $26.89 | $26.89 | 45,979 |
| 2020-04-14 | $27.97 | $29.99 | $27.29 | $29.88 | $29.88 | 65,463 |
| 2020-04-13 | $29.43 | $29.43 | $26.45 | $27.94 | $27.94 | 31,262 |
| 2020-04-09 | $30.45 | $30.58 | $28.33 | $29.75 | $29.75 | 110,701 |
| 2020-04-08 | $26.96 | $29.85 | $26.00 | $29.48 | $29.48 | 137,534 |
| 2020-04-07 | $28.32 | $29.81 | $25.37 | $26.48 | $26.48 | 71,919 |
| 2020-04-06 | $26.67 | $30.43 | $26.01 | $28.17 | $28.17 | 77,732 |
| 2020-04-03 | $26.27 | $27.99 | $24.90 | $25.78 | $25.78 | 70,579 |
| 2020-04-02 | $23.01 | $26.39 | $22.33 | $26.27 | $26.27 | 97,632 |
| 2020-04-01 | $26.56 | $26.85 | $22.97 | $22.98 | $22.98 | 111,018 |
| 2020-03-31 | $27.77 | $30.36 | $26.61 | $27.00 | $27.00 | 227,800 |
| 2020-03-30 | $28.26 | $29.90 | $26.10 | $27.99 | $27.99 | 119,869 |
| 2020-03-27 | $29.23 | $31.26 | $26.00 | $28.00 | $28.00 | 134,366 |
| 2020-03-26 | $29.93 | $30.62 | $28.84 | $30.14 | $30.14 | 258,908 |
| 2020-03-25 | $28.10 | $30.58 | $25.00 | $29.64 | $29.64 | 157,909 |
| 2020-03-24 | $28.70 | $30.33 | $27.52 | $28.21 | $28.21 | 94,073 |
| 2020-03-23 | $26.54 | $28.70 | $25.70 | $27.13 | $27.13 | 95,007 |
| 2020-03-20 | $25.67 | $29.03 | $25.50 | $26.40 | $26.40 | 177,191 |
| 2020-03-19 | $28.30 | $33.30 | $24.14 | $25.45 | $25.45 | 406,914 |
| 2020-03-18 | $19.97 | $24.73 | $19.97 | $21.96 | $21.96 | 161,088 |
| 2020-03-17 | $21.03 | $25.24 | $19.50 | $21.86 | $21.86 | 246,439 |
| 2020-03-16 | $27.75 | $28.69 | $20.00 | $20.44 | $20.44 | 209,046 |
| 2020-03-13 | $29.00 | $30.75 | $24.83 | $28.02 | $28.02 | 325,548 |
| 2020-03-12 | $31.64 | $32.50 | $27.15 | $28.76 | $28.76 | 133,541 |
| 2020-03-11 | $32.57 | $35.98 | $32.17 | $33.23 | $33.23 | 261,274 |
| 2020-03-10 | $33.90 | $33.90 | $30.49 | $33.25 | $33.25 | 221,097 |
| 2020-03-09 | $33.26 | $34.60 | $31.16 | $32.97 | $32.97 | 152,094 |
| 2020-03-06 | $36.63 | $37.92 | $34.01 | $35.42 | $35.42 | 109,191 |
| 2020-03-05 | $39.26 | $39.26 | $36.57 | $37.95 | $37.95 | 239,361 |
| 2020-03-04 | $38.51 | $43.90 | $38.51 | $40.46 | $40.46 | 427,600 |
| 2020-03-03 | $33.70 | $42.66 | $32.44 | $41.21 | $41.21 | 312,426 |
| 2020-03-02 | $32.00 | $36.63 | $30.59 | $33.66 | $33.66 | 206,814 |
| 2020-02-28 | $31.18 | $33.99 | $29.26 | $31.96 | $31.96 | 153,741 |
| 2020-02-27 | $31.10 | $32.98 | $30.00 | $31.75 | $31.75 | 89,663 |
| 2020-02-26 | $31.81 | $31.96 | $30.92 | $31.78 | $31.78 | 26,133 |
| 2020-02-25 | $33.46 | $33.50 | $28.89 | $30.98 | $30.98 | 158,454 |
| 2020-02-24 | $32.15 | $35.00 | $30.19 | $33.67 | $33.67 | 104,390 |
| 2020-02-21 | $33.06 | $33.99 | $32.77 | $33.12 | $33.12 | 52,701 |
| 2020-02-20 | $32.71 | $33.80 | $32.58 | $32.84 | $32.84 | 56,989 |
| 2020-02-19 | $33.44 | $34.00 | $32.63 | $32.83 | $32.83 | 76,277 |
| 2020-02-18 | $31.20 | $33.77 | $31.12 | $33.27 | $33.27 | 95,991 |
| 2020-02-14 | $31.61 | $31.96 | $29.73 | $31.45 | $31.45 | 63,526 |
| 2020-02-13 | $33.07 | $33.38 | $30.98 | $31.74 | $31.74 | 51,766 |
| 2020-02-12 | $30.72 | $34.35 | $29.41 | $33.30 | $33.30 | 169,218 |
| 2020-02-11 | $31.22 | $31.63 | $30.01 | $30.45 | $30.45 | 44,386 |
| 2020-02-10 | $33.02 | $33.35 | $30.73 | $31.02 | $31.02 | 71,238 |
| 2020-02-07 | $32.50 | $33.79 | $31.49 | $33.02 | $33.02 | 56,423 |
| 2020-02-06 | $34.00 | $34.00 | $32.25 | $32.45 | $32.45 | 30,320 |
| 2020-02-05 | $33.73 | $34.52 | $32.52 | $33.90 | $33.90 | 33,281 |
| 2020-02-04 | $34.12 | $34.12 | $32.70 | $33.41 | $33.41 | 29,064 |
| 2020-02-03 | $32.02 | $34.00 | $31.43 | $33.70 | $33.70 | 73,710 |
| 2020-01-31 | $33.83 | $34.10 | $30.99 | $31.48 | $31.48 | 63,368 |
| 2020-01-30 | $36.20 | $36.84 | $33.31 | $33.77 | $33.77 | 68,905 |
| 2020-01-29 | $35.56 | $37.02 | $34.22 | $36.26 | $36.26 | 50,914 |
| 2020-01-28 | $38.50 | $38.50 | $34.19 | $35.68 | $35.68 | 74,447 |
| 2020-01-27 | $33.92 | $38.89 | $33.01 | $38.29 | $38.29 | 143,590 |
| 2020-01-24 | $35.55 | $36.00 | $34.08 | $34.52 | $34.52 | 49,811 |
| 2020-01-23 | $34.30 | $36.14 | $33.84 | $35.55 | $35.55 | 47,571 |
| 2020-01-22 | $35.64 | $36.36 | $34.01 | $34.77 | $34.77 | 105,892 |
| 2020-01-21 | $35.84 | $36.08 | $34.80 | $35.52 | $35.52 | 76,149 |
| 2020-01-17 | $36.01 | $36.39 | $34.92 | $35.47 | $35.47 | 46,605 |
| 2020-01-16 | $34.84 | $36.00 | $33.63 | $35.77 | $35.77 | 202,032 |
| 2020-01-15 | $35.15 | $35.85 | $33.29 | $34.90 | $34.90 | 209,475 |
| 2020-01-14 | $35.41 | $36.13 | $33.48 | $34.94 | $34.94 | 205,889 |
| 2020-01-13 | $36.44 | $36.78 | $34.72 | $35.48 | $35.48 | 194,099 |
| 2020-01-10 | $36.85 | $37.35 | $36.41 | $36.65 | $36.65 | 75,856 |
| 2020-01-09 | $36.38 | $38.38 | $36.38 | $36.94 | $36.94 | 129,974 |
| 2020-01-08 | $36.24 | $37.48 | $35.66 | $36.31 | $36.31 | 176,706 |
| 2020-01-07 | $34.70 | $37.25 | $34.22 | $36.25 | $36.25 | 212,475 |
| 2020-01-06 | $36.64 | $36.99 | $33.93 | $34.83 | $34.83 | 171,101 |
| 2020-01-03 | $33.93 | $38.33 | $33.93 | $36.99 | $36.99 | 59,160 |
| 2020-01-02 | $38.49 | $38.49 | $34.21 | $35.16 | $35.16 | 149,613 |
| 2019-12-31 | $36.90 | $38.98 | $36.00 | $38.49 | $38.49 | 173,676 |
| 2019-12-30 | $38.12 | $38.92 | $35.72 | $37.03 | $37.03 | 200,931 |
| 2019-12-27 | $39.70 | $40.50 | $38.08 | $38.55 | $38.55 | 172,033 |
| 2019-12-26 | $37.94 | $39.89 | $37.25 | $39.52 | $39.52 | 162,377 |
| 2019-12-24 | $36.66 | $39.51 | $36.33 | $37.70 | $37.70 | 49,089 |
| 2019-12-23 | $36.16 | $38.61 | $35.00 | $36.59 | $36.59 | 178,645 |
| 2019-12-20 | $34.71 | $36.99 | $33.86 | $36.35 | $36.35 | 1,904,126 |
| 2019-12-19 | $33.01 | $36.21 | $32.86 | $34.95 | $34.95 | 213,624 |
| 2019-12-18 | $30.20 | $33.19 | $29.22 | $32.46 | $32.46 | 273,854 |
| 2019-12-17 | $29.89 | $32.66 | $28.50 | $30.29 | $30.29 | 318,031 |
| 2019-12-16 | $29.12 | $30.05 | $28.01 | $29.58 | $29.58 | 316,878 |
| 2019-12-13 | $27.54 | $29.82 | $26.94 | $28.90 | $28.90 | 217,217 |
| 2019-12-12 | $28.03 | $28.30 | $26.43 | $27.59 | $27.59 | 80,556 |
| 2019-12-11 | $29.29 | $30.05 | $25.44 | $27.81 | $27.81 | 148,199 |
| 2019-12-10 | $27.47 | $30.42 | $27.47 | $29.47 | $29.47 | 354,059 |
| 2019-12-09 | $24.39 | $28.97 | $24.39 | $27.50 | $27.50 | 384,265 |
| 2019-12-06 | $24.73 | $26.16 | $23.70 | $24.52 | $24.52 | 126,029 |
| 2019-12-05 | $25.45 | $26.62 | $23.86 | $24.52 | $24.52 | 96,846 |
| 2019-12-04 | $26.29 | $26.79 | $25.23 | $25.45 | $25.45 | 125,773 |
| 2019-12-03 | $25.50 | $26.59 | $24.78 | $25.91 | $25.91 | 126,853 |
| 2019-12-02 | $22.90 | $26.70 | $22.65 | $25.45 | $25.45 | 193,662 |
| 2019-11-29 | $21.75 | $23.72 | $20.96 | $22.81 | $22.81 | 172,931 |
| 2019-11-27 | $21.50 | $21.92 | $21.26 | $21.57 | $21.57 | 63,395 |
| 2019-11-26 | $19.74 | $21.50 | $19.46 | $21.29 | $21.29 | 195,875 |
| 2019-11-25 | $20.00 | $20.59 | $19.01 | $19.50 | $19.50 | 145,434 |
| 2019-11-22 | $21.24 | $21.70 | $19.81 | $19.90 | $19.90 | 169,652 |
| 2019-11-21 | $21.89 | $22.40 | $20.55 | $21.13 | $21.13 | 144,848 |
| 2019-11-20 | $19.41 | $22.25 | $19.41 | $21.85 | $21.85 | 124,698 |
| 2019-11-19 | $18.85 | $20.60 | $18.83 | $19.48 | $19.48 | 248,257 |
| 2019-11-18 | $18.52 | $19.20 | $18.24 | $18.78 | $18.78 | 111,285 |
| 2019-11-15 | $17.80 | $19.20 | $17.62 | $18.56 | $18.56 | 223,707 |
| 2019-11-14 | $17.82 | $18.19 | $17.63 | $17.74 | $17.74 | 108,277 |
| 2019-11-13 | $17.71 | $17.99 | $17.30 | $17.98 | $17.98 | 149,889 |
| 2019-11-12 | $18.12 | $18.90 | $17.02 | $17.99 | $17.99 | 153,265 |
| 2019-11-11 | $18.36 | $18.55 | $18.09 | $18.47 | $18.47 | 41,092 |
| 2019-11-08 | $18.45 | $19.02 | $18.25 | $18.36 | $18.36 | 57,172 |
| 2019-11-07 | $18.98 | $19.13 | $18.40 | $18.60 | $18.60 | 172,362 |
| 2019-11-06 | $18.19 | $19.18 | $18.19 | $18.92 | $18.92 | 70,112 |
| 2019-11-05 | $18.22 | $18.49 | $17.84 | $18.20 | $18.20 | 51,924 |
| 2019-11-04 | $19.19 | $19.39 | $17.82 | $18.12 | $18.12 | 119,630 |
| 2019-11-01 | $19.10 | $20.07 | $19.00 | $19.00 | $19.00 | 46,297 |
| 2019-10-31 | $19.75 | $19.75 | $18.61 | $19.10 | $19.10 | 104,258 |
| 2019-10-30 | $20.73 | $21.00 | $18.95 | $19.60 | $19.60 | 73,101 |
| 2019-10-29 | $21.54 | $21.54 | $20.07 | $20.57 | $20.57 | 90,916 |
| 2019-10-28 | $21.75 | $21.95 | $21.00 | $21.49 | $21.49 | 24,376 |
| 2019-10-25 | $19.98 | $21.66 | $19.81 | $21.44 | $21.44 | 89,193 |
| 2019-10-24 | $20.39 | $21.00 | $19.53 | $19.89 | $19.89 | 71,271 |
| 2019-10-23 | $21.97 | $22.40 | $20.43 | $21.10 | $21.10 | 38,550 |
| 2019-10-22 | $20.67 | $22.52 | $20.06 | $21.84 | $21.84 | 49,277 |
| 2019-10-21 | $19.47 | $20.81 | $19.14 | $20.60 | $20.60 | 110,253 |
| 2019-10-18 | $19.52 | $19.81 | $19.12 | $19.27 | $19.27 | 26,765 |
| 2019-10-17 | $19.54 | $19.91 | $19.23 | $19.70 | $19.70 | 27,515 |
| 2019-10-16 | $18.93 | $20.36 | $18.92 | $19.28 | $19.28 | 54,389 |
| 2019-10-15 | $18.90 | $19.69 | $18.90 | $19.03 | $19.03 | 363,399 |
| 2019-10-14 | $19.00 | $19.93 | $18.76 | $19.03 | $19.03 | 224,347 |
| 2019-10-11 | $18.75 | $19.99 | $18.75 | $18.96 | $18.96 | 44,421 |
| 2019-10-10 | $19.00 | $19.49 | $18.08 | $18.74 | $18.74 | 83,596 |
| 2019-10-09 | $19.53 | $20.24 | $18.74 | $18.90 | $18.90 | 46,842 |
| 2019-10-08 | $18.71 | $19.50 | $18.45 | $19.33 | $19.33 | 239,843 |
| 2019-10-07 | $18.25 | $18.91 | $18.00 | $18.67 | $18.67 | 106,659 |
| 2019-10-04 | $19.08 | $19.62 | $18.00 | $18.15 | $18.15 | 150,636 |
| 2019-10-03 | $18.28 | $19.20 | $17.80 | $19.20 | $19.20 | 101,778 |
| 2019-10-02 | $18.50 | $19.07 | $17.67 | $18.45 | $18.45 | 152,409 |
| 2019-10-01 | $21.53 | $22.64 | $18.12 | $18.53 | $18.53 | 348,498 |
| 2019-09-30 | $19.34 | $22.70 | $19.34 | $21.68 | $21.68 | 187,728 |
| 2019-09-27 | $19.45 | $20.96 | $17.66 | $19.32 | $19.32 | 264,056 |
| 2019-09-26 | $23.90 | $24.76 | $18.79 | $18.80 | $18.80 | 338,156 |
| 2019-09-25 | $27.09 | $27.72 | $23.95 | $23.95 | $23.95 | 419,870 |
| 2019-09-24 | $27.97 | $28.62 | $26.57 | $27.15 | $27.15 | 191,927 |
| 2019-09-23 | $26.20 | $27.98 | $26.20 | $27.82 | $27.82 | 218,956 |
| 2019-09-20 | $24.99 | $26.86 | $24.99 | $26.16 | $26.16 | 196,045 |
| 2019-09-19 | $24.84 | $25.31 | $24.15 | $24.85 | $24.85 | 182,771 |
| 2019-09-18 | $23.55 | $25.01 | $22.88 | $24.01 | $24.01 | 313,482 |
| 2019-09-17 | $23.77 | $24.18 | $22.83 | $23.56 | $23.56 | 270,815 |
| 2019-09-16 | $22.59 | $24.01 | $20.89 | $23.73 | $23.73 | 547,919 |
| 2019-09-13 | $24.50 | $26.44 | $22.60 | $22.63 | $22.63 | 4,066,445 |
SpringWorks Therapeutics Inc (SWTX) News Headlines
.jpg)
Germany's Merck KGaA in talks to buy US cancer biotech firm Springworks, sources say
None
reuters.com Feb. 10, 2025.jpg)
.jpg)
EXCLUSIVA Alemana Merck KGaA negocia compra de firma de biotecnologa oncolgica Springworks: fuentes
None
reuters.com Feb. 10, 2025Recent SpringWorks Therapeutics Inc (SWTX) News
.jpg)
.jpg)
.jpg)
Similar Companies to SpringWorks Therapeutics Inc (SWTX) 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 |