McGrath Rentcorp (MGRC) Exchange: NASDAQ
Data as of April 23, 2024
$113.00 ($-2.00) -1.74%
McGrath Rentcorp - Daily Information
Click for more stock information on McGrath Rentcorp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $115.22 |
| Previous Close | $113.00 |
| High | $115.61 |
| Low | $112.94 |
| Adjusted Open | $115.22 |
| Previous Adjusted Close | $113.00 |
| Adjusted High | $115.61 |
| Adjusted Low | $112.94 |
About McGrath Rentcorp (MGRC)
McGrath RentCorp (MGRC) is a diversified business to business rental company. The Comapny has three rental divisions: relocatable modular buildings, electronic test equipment, and liquid and solid containment tanks and boxes. The Company's primary emphasis is on equipment rentals, sales of equipment. The Company consists of four business segments: its modular building and portable storage rental division (Mobile Modular); its electronic test equipment rental division (TRS-RenTelco); its wholly owned subsidiary providing containment solutions for the storage of hazardous and non-hazardous liquids and solids (Adler Tanks), and its wholly owned subsidiary classroom manufacturing business selling modular buildings used primarily as classrooms in California (Enviroplex).
Invest in McGrath Rentcorp (MGRC)
Historical Stock Data for McGrath Rentcorp (MGRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $115.22 | $115.61 | $112.94 | $113.00 | $113.00 | 66,342 |
| 2024-04-12 | $115.86 | $116.64 | $114.88 | $115.00 | $114.52 | 126,521 |
| 2024-04-11 | $117.89 | $118.82 | $115.57 | $115.68 | $115.20 | 192,941 |
| 2024-04-10 | $119.30 | $119.57 | $117.75 | $117.92 | $117.43 | 281,942 |
| 2024-04-09 | $120.56 | $120.81 | $119.97 | $120.18 | $120.18 | 210,370 |
| 2024-04-08 | $120.79 | $121.61 | $120.51 | $120.55 | $120.55 | 247,144 |
| 2024-04-05 | $120.93 | $121.63 | $120.27 | $120.46 | $120.46 | 243,844 |
| 2024-04-04 | $122.40 | $122.40 | $120.31 | $120.75 | $120.75 | 258,797 |
| 2024-04-03 | $120.45 | $122.66 | $120.45 | $121.22 | $121.22 | 462,757 |
| 2024-04-02 | $120.57 | $121.46 | $120.15 | $120.94 | $120.94 | 158,717 |
| 2024-04-01 | $122.74 | $122.87 | $120.13 | $120.77 | $120.77 | 199,279 |
| 2024-03-28 | $122.40 | $123.41 | $122.37 | $123.37 | $123.37 | 325,199 |
| 2024-03-27 | $122.80 | $122.88 | $122.14 | $122.39 | $122.39 | 456,907 |
| 2024-03-26 | $121.94 | $122.79 | $121.70 | $122.24 | $122.24 | 146,942 |
| 2024-03-25 | $121.86 | $122.09 | $121.43 | $121.70 | $121.70 | 175,800 |
| 2024-03-22 | $122.66 | $122.99 | $121.32 | $121.48 | $121.48 | 198,103 |
| 2024-03-21 | $121.74 | $123.15 | $121.15 | $122.66 | $122.66 | 234,192 |
| 2024-03-20 | $120.20 | $122.00 | $120.06 | $121.72 | $121.72 | 237,262 |
| 2024-03-19 | $119.22 | $121.17 | $119.22 | $120.77 | $120.77 | 321,422 |
| 2024-03-18 | $119.43 | $120.02 | $119.04 | $119.13 | $119.13 | 216,755 |
| 2024-03-15 | $118.15 | $120.38 | $118.15 | $119.43 | $119.43 | 359,654 |
| 2024-03-14 | $120.25 | $120.76 | $119.03 | $119.07 | $119.07 | 213,218 |
| 2024-03-13 | $120.50 | $121.56 | $120.21 | $120.21 | $120.21 | 283,876 |
| 2024-03-12 | $120.34 | $120.90 | $119.57 | $120.71 | $120.71 | 237,718 |
| 2024-03-11 | $121.82 | $122.00 | $120.54 | $120.62 | $120.62 | 226,145 |
| 2024-03-08 | $123.76 | $123.76 | $122.10 | $122.11 | $122.11 | 191,188 |
| 2024-03-07 | $122.95 | $123.41 | $122.32 | $122.70 | $122.70 | 151,758 |
| 2024-03-06 | $123.35 | $123.69 | $121.46 | $122.25 | $122.25 | 522,670 |
| 2024-03-05 | $124.35 | $124.42 | $122.82 | $123.08 | $123.08 | 338,416 |
| 2024-03-04 | $124.35 | $124.98 | $123.68 | $124.38 | $124.38 | 429,092 |
| 2024-03-01 | $124.34 | $125.14 | $124.13 | $124.72 | $124.72 | 236,280 |
| 2024-02-29 | $125.19 | $125.19 | $123.99 | $124.48 | $124.48 | 184,746 |
| 2024-02-28 | $123.64 | $124.87 | $123.64 | $124.10 | $124.10 | 378,575 |
| 2024-02-27 | $125.06 | $125.22 | $123.74 | $123.81 | $123.81 | 339,372 |
| 2024-02-26 | $124.68 | $125.11 | $124.31 | $124.65 | $124.65 | 237,474 |
| 2024-02-23 | $124.50 | $125.73 | $124.40 | $124.90 | $124.90 | 240,423 |
| 2024-02-22 | $125.50 | $127.64 | $123.82 | $124.82 | $124.82 | 1,496,847 |
| 2024-02-21 | $128.72 | $128.73 | $126.74 | $126.77 | $126.77 | 209,176 |
| 2024-02-20 | $127.80 | $128.94 | $127.80 | $128.65 | $128.65 | 263,631 |
| 2024-02-16 | $128.54 | $129.28 | $128.28 | $128.51 | $128.51 | 377,475 |
| 2024-02-15 | $129.17 | $129.80 | $128.23 | $128.64 | $128.64 | 480,973 |
| 2024-02-14 | $130.19 | $130.19 | $128.31 | $128.40 | $128.40 | 722,458 |
| 2024-02-13 | $129.12 | $129.68 | $128.00 | $128.58 | $128.58 | 632,170 |
| 2024-02-12 | $129.78 | $130.86 | $129.78 | $130.11 | $130.11 | 328,655 |
| 2024-02-09 | $129.99 | $130.57 | $129.48 | $129.95 | $129.95 | 262,846 |
| 2024-02-08 | $128.60 | $129.83 | $128.60 | $129.74 | $129.74 | 486,057 |
| 2024-02-07 | $128.30 | $130.14 | $128.30 | $129.09 | $129.09 | 606,622 |
| 2024-02-06 | $127.32 | $128.95 | $127.32 | $128.71 | $128.71 | 547,183 |
| 2024-02-05 | $129.16 | $129.16 | $127.39 | $127.48 | $127.48 | 541,350 |
| 2024-02-02 | $126.69 | $130.19 | $126.69 | $129.28 | $129.28 | 489,861 |
| 2024-02-01 | $126.53 | $127.85 | $126.53 | $127.73 | $127.73 | 618,810 |
| 2024-01-31 | $125.45 | $127.02 | $125.32 | $125.65 | $125.65 | 600,833 |
| 2024-01-30 | $123.75 | $126.77 | $123.28 | $126.43 | $126.43 | 946,520 |
| 2024-01-29 | $120.50 | $124.00 | $120.50 | $123.75 | $123.75 | 2,587,166 |
| 2024-01-26 | $113.43 | $113.43 | $111.57 | $111.75 | $111.75 | 76,718 |
| 2024-01-25 | $113.33 | $114.21 | $112.49 | $112.57 | $112.57 | 107,674 |
| 2024-01-24 | $114.55 | $114.55 | $112.00 | $112.00 | $112.00 | 126,159 |
| 2024-01-23 | $114.72 | $115.31 | $112.80 | $113.45 | $113.45 | 93,341 |
| 2024-01-22 | $110.79 | $113.79 | $110.79 | $113.68 | $113.68 | 77,950 |
| 2024-01-19 | $110.60 | $110.90 | $108.84 | $110.52 | $110.52 | 98,919 |
| 2024-01-18 | $109.15 | $110.32 | $108.96 | $109.99 | $109.99 | 45,461 |
| 2024-01-17 | $108.50 | $110.18 | $108.50 | $109.11 | $109.11 | 61,848 |
| 2024-01-16 | $108.55 | $109.98 | $108.50 | $109.20 | $109.20 | 101,032 |
| 2024-01-12 | $112.00 | $112.41 | $109.71 | $109.90 | $109.90 | 84,674 |
| 2024-01-11 | $110.64 | $111.03 | $110.20 | $110.73 | $110.73 | 99,697 |
| 2024-01-10 | $110.18 | $111.54 | $110.18 | $111.07 | $111.07 | 110,854 |
| 2024-01-09 | $111.18 | $111.18 | $110.08 | $110.76 | $110.76 | 75,372 |
| 2024-01-08 | $112.16 | $112.96 | $111.14 | $112.26 | $112.26 | 110,695 |
| 2024-01-05 | $113.21 | $115.12 | $112.49 | $112.66 | $112.66 | 192,919 |
| 2024-01-04 | $115.52 | $115.59 | $114.01 | $114.12 | $114.12 | 151,549 |
| 2024-01-03 | $116.28 | $116.28 | $114.34 | $115.00 | $115.00 | 186,038 |
| 2024-01-02 | $119.04 | $119.34 | $116.04 | $116.45 | $116.45 | 93,486 |
| 2023-12-29 | $119.69 | $120.51 | $118.85 | $119.62 | $119.62 | 135,378 |
| 2023-12-28 | $119.39 | $120.06 | $118.86 | $119.79 | $119.79 | 77,558 |
| 2023-12-27 | $119.38 | $122.83 | $118.34 | $119.99 | $119.99 | 116,854 |
| 2023-12-26 | $119.00 | $119.46 | $118.30 | $119.39 | $119.39 | 64,019 |
| 2023-12-22 | $117.76 | $118.94 | $117.28 | $118.38 | $118.38 | 75,811 |
| 2023-12-21 | $116.78 | $117.83 | $115.35 | $116.99 | $116.99 | 183,416 |
| 2023-12-20 | $118.41 | $119.51 | $115.66 | $115.83 | $115.83 | 199,206 |
| 2023-12-19 | $117.60 | $118.68 | $116.90 | $118.15 | $118.15 | 144,681 |
| 2023-12-18 | $115.50 | $117.01 | $114.71 | $116.93 | $116.93 | 161,931 |
| 2023-12-15 | $114.70 | $115.95 | $113.79 | $115.50 | $115.50 | 272,188 |
| 2023-12-14 | $114.53 | $116.10 | $113.82 | $115.07 | $115.07 | 228,994 |
| 2023-12-13 | $107.45 | $113.14 | $107.45 | $113.14 | $113.14 | 261,854 |
| 2023-12-12 | $104.59 | $107.82 | $103.40 | $107.80 | $107.80 | 105,100 |
| 2023-12-11 | $103.05 | $104.13 | $102.55 | $104.06 | $104.06 | 66,890 |
| 2023-12-08 | $101.49 | $103.44 | $101.45 | $103.01 | $103.01 | 73,630 |
| 2023-12-07 | $100.98 | $102.02 | $100.71 | $101.22 | $101.22 | 53,124 |
| 2023-12-06 | $101.87 | $102.74 | $100.92 | $101.29 | $101.29 | 66,452 |
| 2023-12-05 | $102.55 | $103.00 | $101.23 | $101.25 | $101.25 | 63,155 |
| 2023-12-04 | $102.88 | $104.05 | $102.26 | $102.35 | $102.35 | 91,529 |
| 2023-12-01 | $101.41 | $103.67 | $101.41 | $103.48 | $103.48 | 75,661 |
| 2023-11-30 | $99.89 | $101.94 | $99.77 | $101.69 | $101.69 | 113,493 |
| 2023-11-29 | $99.06 | $99.91 | $99.06 | $99.36 | $99.36 | 64,470 |
| 2023-11-28 | $100.05 | $100.30 | $98.71 | $98.80 | $98.80 | 76,539 |
| 2023-11-27 | $99.30 | $100.22 | $99.28 | $99.69 | $99.69 | 108,286 |
| 2023-11-24 | $99.30 | $100.01 | $99.30 | $99.74 | $99.74 | 28,104 |
| 2023-11-22 | $98.80 | $99.67 | $98.30 | $99.53 | $99.53 | 88,266 |
| 2023-11-21 | $99.17 | $99.48 | $97.81 | $97.97 | $97.97 | 74,012 |
| 2023-11-20 | $100.63 | $100.98 | $99.23 | $99.55 | $99.55 | 83,704 |
| 2023-11-17 | $101.91 | $102.46 | $100.80 | $100.89 | $100.89 | 76,144 |
| 2023-11-16 | $102.41 | $103.06 | $101.64 | $101.77 | $101.77 | 53,878 |
| 2023-11-15 | $102.68 | $103.88 | $102.65 | $102.72 | $102.72 | 90,987 |
| 2023-11-14 | $101.48 | $103.04 | $100.87 | $103.04 | $103.04 | 143,261 |
| 2023-11-13 | $100.14 | $100.42 | $99.21 | $99.62 | $99.62 | 67,181 |
| 2023-11-10 | $99.74 | $100.78 | $99.19 | $100.13 | $100.13 | 95,562 |
| 2023-11-09 | $100.07 | $100.79 | $98.92 | $99.15 | $99.15 | 78,519 |
| 2023-11-08 | $101.36 | $101.53 | $99.42 | $99.50 | $99.50 | 71,089 |
| 2023-11-07 | $101.80 | $103.05 | $99.81 | $101.73 | $101.73 | 70,543 |
| 2023-11-06 | $101.68 | $101.85 | $100.63 | $101.80 | $101.80 | 82,001 |
| 2023-11-03 | $102.00 | $103.33 | $101.82 | $101.98 | $101.98 | 121,784 |
| 2023-11-02 | $100.03 | $100.84 | $99.23 | $100.81 | $100.81 | 212,632 |
| 2023-11-01 | $100.22 | $100.62 | $98.73 | $98.99 | $98.99 | 143,972 |
| 2023-10-31 | $100.90 | $101.93 | $100.24 | $100.60 | $100.60 | 75,326 |
| 2023-10-30 | $102.57 | $102.57 | $99.64 | $100.72 | $100.72 | 80,465 |
| 2023-10-27 | $102.67 | $105.26 | $97.91 | $101.79 | $101.79 | 334,383 |
| 2023-10-26 | $97.20 | $97.99 | $96.42 | $96.65 | $96.65 | 91,368 |
| 2023-10-25 | $97.57 | $97.73 | $95.71 | $97.06 | $97.06 | 113,215 |
| 2023-10-24 | $97.33 | $99.20 | $96.43 | $97.57 | $97.57 | 98,252 |
| 2023-10-23 | $98.53 | $98.53 | $96.60 | $97.06 | $97.06 | 83,969 |
| 2023-10-20 | $98.93 | $99.45 | $97.89 | $98.07 | $98.07 | 149,143 |
| 2023-10-19 | $100.58 | $101.34 | $98.51 | $98.59 | $98.59 | 66,482 |
| 2023-10-18 | $102.03 | $102.18 | $99.99 | $100.45 | $100.45 | 61,138 |
| 2023-10-17 | $102.98 | $104.80 | $102.63 | $102.75 | $102.75 | 80,143 |
| 2023-10-16 | $102.96 | $104.18 | $102.39 | $102.65 | $102.65 | 56,275 |
| 2023-10-13 | $105.41 | $105.87 | $101.94 | $102.84 | $102.38 | 75,770 |
| 2023-10-12 | $103.80 | $106.36 | $103.55 | $104.63 | $104.16 | 142,243 |
| 2023-10-11 | $103.72 | $104.73 | $103.49 | $104.40 | $103.93 | 52,004 |
| 2023-10-10 | $101.55 | $104.06 | $101.55 | $103.39 | $102.92 | 133,963 |
| 2023-10-09 | $99.92 | $101.48 | $99.24 | $101.22 | $100.76 | 79,858 |
| 2023-10-06 | $99.76 | $101.08 | $98.52 | $99.99 | $99.54 | 129,770 |
| 2023-10-05 | $100.01 | $100.54 | $99.16 | $99.19 | $98.74 | 82,983 |
| 2023-10-04 | $98.80 | $100.13 | $98.59 | $99.73 | $99.28 | 70,936 |
| 2023-10-03 | $100.34 | $100.42 | $98.75 | $99.06 | $98.61 | 62,302 |
| 2023-10-02 | $100.16 | $101.10 | $100.16 | $100.38 | $99.93 | 87,164 |
| 2023-09-29 | $101.39 | $102.39 | $99.42 | $100.24 | $99.79 | 112,278 |
| 2023-09-28 | $101.97 | $103.99 | $101.30 | $101.41 | $100.95 | 54,922 |
| 2023-09-27 | $101.13 | $102.81 | $100.96 | $102.43 | $101.97 | 69,063 |
| 2023-09-26 | $101.96 | $103.12 | $100.91 | $101.01 | $100.55 | 73,970 |
| 2023-09-25 | $101.79 | $102.78 | $101.50 | $102.00 | $101.54 | 101,749 |
| 2023-09-22 | $100.32 | $102.42 | $100.32 | $101.75 | $101.29 | 97,686 |
| 2023-09-21 | $101.04 | $101.55 | $100.02 | $100.52 | $100.07 | 60,389 |
| 2023-09-20 | $102.15 | $102.73 | $101.31 | $101.54 | $101.08 | 81,385 |
| 2023-09-19 | $101.07 | $102.35 | $100.26 | $102.10 | $101.64 | 114,937 |
| 2023-09-18 | $100.21 | $102.34 | $99.69 | $101.48 | $101.02 | 87,936 |
| 2023-09-15 | $99.87 | $100.98 | $99.49 | $100.21 | $99.76 | 171,017 |
| 2023-09-14 | $97.27 | $98.96 | $97.17 | $98.27 | $97.83 | 47,968 |
| 2023-09-13 | $96.83 | $97.65 | $96.57 | $97.07 | $96.63 | 124,335 |
| 2023-09-12 | $97.10 | $97.87 | $97.10 | $97.69 | $97.25 | 45,831 |
| 2023-09-11 | $98.57 | $98.85 | $96.80 | $97.38 | $96.94 | 52,737 |
| 2023-09-08 | $98.33 | $99.12 | $98.16 | $98.97 | $98.97 | 45,921 |
| 2023-09-07 | $98.63 | $98.82 | $97.87 | $98.49 | $98.49 | 56,916 |
| 2023-09-06 | $98.29 | $99.30 | $97.60 | $98.54 | $98.54 | 55,836 |
| 2023-09-05 | $100.45 | $100.49 | $97.35 | $98.29 | $98.29 | 111,272 |
| 2023-09-01 | $101.51 | $102.24 | $100.93 | $101.13 | $101.13 | 57,841 |
| 2023-08-31 | $102.65 | $103.01 | $100.95 | $101.10 | $101.10 | 126,482 |
| 2023-08-30 | $103.34 | $104.15 | $102.31 | $102.70 | $102.70 | 70,926 |
| 2023-08-29 | $102.30 | $104.51 | $101.99 | $103.25 | $103.25 | 123,091 |
| 2023-08-28 | $102.20 | $103.70 | $102.20 | $102.86 | $102.86 | 70,976 |
| 2023-08-25 | $101.72 | $102.98 | $100.87 | $101.67 | $101.67 | 76,415 |
| 2023-08-24 | $99.11 | $102.40 | $99.11 | $101.95 | $101.95 | 127,218 |
| 2023-08-23 | $98.87 | $99.80 | $98.16 | $99.58 | $99.58 | 44,608 |
| 2023-08-22 | $98.48 | $99.25 | $98.00 | $99.01 | $99.01 | 63,214 |
| 2023-08-21 | $98.40 | $98.78 | $97.75 | $98.58 | $98.58 | 66,484 |
| 2023-08-18 | $98.14 | $99.50 | $98.14 | $98.42 | $98.42 | 80,619 |
| 2023-08-17 | $99.69 | $100.46 | $98.77 | $98.78 | $98.78 | 70,429 |
| 2023-08-16 | $101.47 | $101.65 | $99.58 | $99.69 | $99.69 | 58,501 |
| 2023-08-15 | $100.95 | $101.79 | $99.61 | $101.45 | $101.45 | 83,833 |
| 2023-08-14 | $99.97 | $101.29 | $99.48 | $101.06 | $101.06 | 73,546 |
| 2023-08-11 | $97.82 | $101.36 | $97.76 | $100.39 | $100.39 | 114,152 |
| 2023-08-10 | $96.87 | $98.17 | $96.68 | $98.06 | $98.06 | 72,920 |
| 2023-08-09 | $95.43 | $97.48 | $95.28 | $96.80 | $96.80 | 99,774 |
| 2023-08-08 | $95.62 | $95.95 | $94.34 | $95.76 | $95.76 | 92,338 |
| 2023-08-07 | $96.08 | $97.15 | $95.82 | $96.69 | $96.69 | 64,435 |
| 2023-08-04 | $95.79 | $96.86 | $95.45 | $96.09 | $96.09 | 78,938 |
| 2023-08-03 | $95.12 | $96.30 | $94.57 | $95.98 | $95.98 | 81,485 |
| 2023-08-02 | $94.82 | $95.74 | $94.82 | $95.60 | $95.60 | 47,192 |
| 2023-08-01 | $96.06 | $96.75 | $93.84 | $95.62 | $95.62 | 95,172 |
| 2023-07-31 | $95.69 | $96.71 | $94.69 | $96.38 | $96.38 | 140,693 |
| 2023-07-28 | $95.36 | $98.00 | $89.91 | $95.69 | $95.69 | 146,677 |
| 2023-07-27 | $92.24 | $92.24 | $90.06 | $91.22 | $91.22 | 160,203 |
| 2023-07-26 | $92.73 | $93.73 | $91.86 | $92.16 | $92.16 | 56,952 |
| 2023-07-25 | $92.01 | $93.17 | $92.01 | $92.92 | $92.92 | 68,590 |
| 2023-07-24 | $92.22 | $92.88 | $92.17 | $92.59 | $92.59 | 53,583 |
| 2023-07-21 | $94.23 | $94.34 | $92.00 | $92.13 | $92.13 | 75,684 |
| 2023-07-20 | $94.23 | $94.33 | $93.68 | $93.83 | $93.83 | 44,029 |
| 2023-07-19 | $95.59 | $95.94 | $93.68 | $93.97 | $93.97 | 60,072 |
| 2023-07-18 | $94.25 | $96.09 | $94.25 | $95.55 | $95.55 | 88,146 |
| 2023-07-17 | $92.46 | $95.23 | $92.46 | $94.54 | $94.54 | 94,076 |
| 2023-07-14 | $92.32 | $93.67 | $91.33 | $92.53 | $92.53 | 77,280 |
| 2023-07-13 | $91.81 | $92.88 | $91.47 | $92.64 | $92.18 | 93,667 |
| 2023-07-12 | $93.42 | $93.42 | $91.72 | $91.84 | $91.38 | 109,250 |
| 2023-07-11 | $90.86 | $92.55 | $90.44 | $92.35 | $92.35 | 151,926 |
| 2023-07-10 | $90.22 | $91.37 | $90.09 | $90.45 | $90.45 | 73,537 |
| 2023-07-07 | $90.02 | $91.16 | $89.31 | $90.51 | $90.51 | 83,947 |
| 2023-07-06 | $89.71 | $89.71 | $88.63 | $89.52 | $89.52 | 74,802 |
| 2023-07-05 | $92.50 | $92.50 | $90.06 | $90.14 | $90.14 | 88,048 |
| 2023-07-03 | $92.28 | $93.08 | $92.08 | $92.96 | $92.96 | 41,501 |
| 2023-06-30 | $93.20 | $93.31 | $92.39 | $92.48 | $92.48 | 158,949 |
| 2023-06-29 | $93.55 | $94.75 | $92.19 | $92.50 | $92.50 | 105,553 |
| 2023-06-28 | $94.13 | $94.30 | $92.99 | $93.46 | $93.46 | 86,732 |
| 2023-06-27 | $92.75 | $94.59 | $92.47 | $94.29 | $94.29 | 115,776 |
| 2023-06-26 | $91.39 | $93.39 | $91.29 | $92.41 | $92.41 | 106,563 |
| 2023-06-23 | $90.64 | $92.54 | $90.50 | $91.81 | $91.81 | 245,693 |
| 2023-06-22 | $92.79 | $92.79 | $91.06 | $91.50 | $91.50 | 140,173 |
| 2023-06-21 | $93.35 | $94.51 | $92.14 | $92.71 | $92.71 | 176,741 |
| 2023-06-20 | $94.26 | $94.33 | $93.41 | $93.94 | $93.94 | 154,006 |
| 2023-06-16 | $97.69 | $97.82 | $94.40 | $94.64 | $94.64 | 158,458 |
| 2023-06-15 | $97.51 | $98.62 | $95.67 | $97.09 | $97.09 | 111,764 |
| 2023-06-14 | $98.19 | $98.83 | $97.27 | $97.88 | $97.88 | 89,994 |
| 2023-06-13 | $98.07 | $99.44 | $97.95 | $98.18 | $98.18 | 74,557 |
| 2023-06-12 | $97.79 | $98.62 | $97.70 | $97.98 | $97.98 | 71,210 |
| 2023-06-09 | $97.51 | $98.04 | $96.82 | $97.80 | $97.80 | 56,393 |
| 2023-06-08 | $98.51 | $98.67 | $97.36 | $97.98 | $97.98 | 100,014 |
| 2023-06-07 | $96.26 | $99.56 | $95.56 | $98.51 | $98.51 | 176,185 |
| 2023-06-06 | $92.42 | $96.16 | $92.30 | $95.62 | $95.62 | 178,437 |
| 2023-06-05 | $92.32 | $92.45 | $91.15 | $92.42 | $92.42 | 68,927 |
| 2023-06-02 | $90.22 | $92.84 | $89.30 | $92.66 | $92.66 | 79,110 |
| 2023-06-01 | $88.81 | $89.36 | $87.72 | $89.18 | $89.18 | 186,753 |
| 2023-05-31 | $89.83 | $90.13 | $88.31 | $88.81 | $88.81 | 190,085 |
| 2023-05-30 | $90.44 | $90.90 | $89.75 | $89.98 | $89.98 | 70,590 |
| 2023-05-26 | $90.34 | $90.86 | $89.99 | $90.48 | $90.48 | 46,925 |
| 2023-05-25 | $90.21 | $90.58 | $89.72 | $90.47 | $90.47 | 76,865 |
| 2023-05-24 | $90.62 | $90.90 | $89.65 | $90.50 | $90.50 | 79,915 |
| 2023-05-23 | $91.01 | $92.19 | $90.79 | $91.36 | $91.36 | 76,948 |
| 2023-05-22 | $91.56 | $91.56 | $90.39 | $91.15 | $91.15 | 61,299 |
| 2023-05-19 | $92.85 | $92.85 | $90.84 | $91.41 | $91.41 | 71,743 |
| 2023-05-18 | $91.55 | $92.18 | $90.80 | $91.97 | $91.97 | 74,382 |
| 2023-05-17 | $91.21 | $91.70 | $90.88 | $91.55 | $91.55 | 83,646 |
| 2023-05-16 | $90.71 | $90.87 | $89.54 | $90.50 | $90.50 | 89,499 |
| 2023-05-15 | $91.05 | $91.14 | $90.40 | $91.02 | $91.02 | 90,545 |
| 2023-05-12 | $91.46 | $92.47 | $90.58 | $90.99 | $90.99 | 92,561 |
| 2023-05-11 | $90.71 | $91.12 | $89.79 | $90.99 | $90.99 | 98,458 |
| 2023-05-10 | $91.85 | $92.63 | $90.62 | $91.53 | $91.53 | 158,362 |
| 2023-05-09 | $90.55 | $92.15 | $90.07 | $91.19 | $91.19 | 125,830 |
| 2023-05-08 | $90.84 | $91.52 | $89.40 | $90.45 | $90.45 | 127,256 |
| 2023-05-05 | $88.00 | $90.96 | $87.65 | $90.26 | $90.26 | 218,999 |
| 2023-05-04 | $87.65 | $88.02 | $86.51 | $87.27 | $87.27 | 179,216 |
| 2023-05-03 | $89.09 | $90.15 | $88.42 | $88.46 | $88.46 | 147,015 |
| 2023-05-02 | $89.04 | $89.54 | $86.99 | $89.00 | $89.00 | 151,985 |
| 2023-05-01 | $88.61 | $91.02 | $88.61 | $89.70 | $89.70 | 104,434 |
| 2023-04-28 | $88.10 | $89.24 | $87.84 | $88.88 | $88.88 | 135,959 |
| 2023-04-27 | $86.37 | $88.64 | $86.26 | $88.42 | $88.42 | 159,105 |
| 2023-04-26 | $87.49 | $87.55 | $85.97 | $86.19 | $86.19 | 92,547 |
| 2023-04-25 | $88.28 | $88.90 | $87.34 | $88.04 | $88.04 | 79,641 |
| 2023-04-24 | $88.76 | $89.44 | $88.47 | $88.82 | $88.82 | 62,954 |
| 2023-04-21 | $89.10 | $89.47 | $88.62 | $88.70 | $88.70 | 77,974 |
| 2023-04-20 | $89.89 | $90.68 | $88.99 | $89.28 | $89.28 | 75,026 |
| 2023-04-19 | $89.67 | $90.41 | $89.07 | $90.29 | $90.29 | 84,308 |
| 2023-04-18 | $91.62 | $91.74 | $89.46 | $89.53 | $89.53 | 81,039 |
| 2023-04-17 | $90.96 | $91.68 | $90.96 | $91.61 | $91.61 | 87,303 |
| 2023-04-14 | $90.00 | $90.88 | $89.93 | $90.72 | $90.72 | 107,990 |
| 2023-04-13 | $89.65 | $90.08 | $88.22 | $90.08 | $90.08 | 67,444 |
| 2023-04-12 | $88.86 | $89.88 | $88.18 | $89.65 | $89.19 | 120,645 |
| 2023-04-11 | $88.91 | $89.07 | $88.02 | $88.18 | $88.18 | 72,983 |
| 2023-04-10 | $88.46 | $89.39 | $87.77 | $88.59 | $88.59 | 140,985 |
| 2023-04-06 | $86.55 | $88.64 | $85.63 | $88.52 | $88.52 | 198,529 |
| 2023-04-05 | $86.66 | $87.11 | $86.19 | $86.20 | $86.20 | 221,656 |
| 2023-04-04 | $93.00 | $93.00 | $86.62 | $86.95 | $86.95 | 233,945 |
| 2023-04-03 | $93.17 | $93.58 | $92.38 | $92.55 | $92.55 | 132,541 |
| 2023-03-31 | $93.10 | $93.64 | $91.91 | $93.31 | $93.31 | 139,527 |
| 2023-03-30 | $92.16 | $93.33 | $91.44 | $92.40 | $92.40 | 116,076 |
| 2023-03-29 | $92.71 | $92.71 | $91.53 | $91.97 | $91.97 | 71,174 |
| 2023-03-28 | $91.67 | $92.64 | $90.82 | $92.13 | $92.13 | 89,018 |
| 2023-03-27 | $91.67 | $92.46 | $91.04 | $92.12 | $92.12 | 99,988 |
| 2023-03-24 | $89.85 | $91.10 | $89.11 | $90.76 | $90.76 | 86,282 |
| 2023-03-23 | $91.56 | $92.30 | $89.89 | $90.76 | $90.76 | 172,277 |
| 2023-03-22 | $93.96 | $94.06 | $91.39 | $91.56 | $91.56 | 158,117 |
| 2023-03-21 | $93.94 | $94.57 | $93.36 | $94.10 | $94.10 | 103,395 |
| 2023-03-20 | $93.74 | $95.04 | $92.47 | $92.49 | $92.49 | 154,485 |
| 2023-03-17 | $96.05 | $96.67 | $91.51 | $92.80 | $92.80 | 1,009,199 |
| 2023-03-16 | $93.43 | $97.08 | $93.20 | $96.71 | $96.71 | 250,904 |
| 2023-03-15 | $92.52 | $94.35 | $90.96 | $94.33 | $94.33 | 293,515 |
| 2023-03-14 | $94.53 | $96.45 | $92.48 | $93.91 | $93.91 | 215,722 |
| 2023-03-13 | $94.63 | $95.80 | $92.39 | $92.82 | $92.82 | 306,976 |
| 2023-03-10 | $97.77 | $99.04 | $95.86 | $96.20 | $96.20 | 187,675 |
| 2023-03-09 | $98.95 | $100.27 | $97.99 | $98.25 | $98.25 | 120,826 |
| 2023-03-08 | $99.07 | $99.40 | $97.93 | $98.89 | $98.89 | 87,910 |
| 2023-03-07 | $99.88 | $99.88 | $98.40 | $98.70 | $98.70 | 106,027 |
| 2023-03-06 | $100.67 | $101.46 | $99.44 | $99.72 | $99.72 | 128,983 |
| 2023-03-03 | $99.86 | $101.06 | $98.20 | $100.75 | $100.75 | 187,740 |
| 2023-03-02 | $100.63 | $100.92 | $98.87 | $99.06 | $99.06 | 166,131 |
| 2023-03-01 | $102.79 | $103.50 | $100.77 | $101.03 | $101.03 | 157,333 |
| 2023-02-28 | $102.63 | $104.15 | $101.52 | $102.84 | $102.84 | 222,899 |
| 2023-02-27 | $104.48 | $104.79 | $101.96 | $101.99 | $101.99 | 137,733 |
| 2023-02-24 | $105.36 | $105.88 | $101.88 | $104.26 | $104.26 | 156,558 |
| 2023-02-23 | $111.70 | $111.70 | $103.41 | $106.30 | $106.30 | 228,579 |
| 2023-02-22 | $106.58 | $106.68 | $104.49 | $104.82 | $104.82 | 136,552 |
| 2023-02-21 | $106.19 | $106.34 | $105.09 | $105.86 | $105.86 | 109,199 |
| 2023-02-17 | $105.63 | $107.28 | $105.55 | $106.96 | $106.96 | 76,435 |
| 2023-02-16 | $105.53 | $106.41 | $104.38 | $105.09 | $105.09 | 93,738 |
| 2023-02-15 | $103.69 | $107.65 | $103.22 | $106.03 | $106.03 | 182,254 |
| 2023-02-14 | $106.82 | $107.06 | $104.00 | $104.17 | $104.17 | 114,581 |
| 2023-02-13 | $104.97 | $107.48 | $104.35 | $107.00 | $107.00 | 271,514 |
| 2023-02-10 | $103.10 | $104.77 | $102.17 | $104.52 | $104.52 | 104,123 |
| 2023-02-09 | $103.07 | $103.54 | $102.32 | $103.27 | $103.27 | 110,622 |
| 2023-02-08 | $102.97 | $103.43 | $102.25 | $102.97 | $102.97 | 58,977 |
| 2023-02-07 | $103.66 | $103.66 | $101.90 | $103.34 | $103.34 | 89,058 |
| 2023-02-06 | $103.78 | $104.19 | $102.86 | $103.83 | $103.83 | 90,994 |
| 2023-02-03 | $104.99 | $105.78 | $103.93 | $104.26 | $104.26 | 105,732 |
| 2023-02-02 | $101.14 | $105.58 | $100.00 | $105.24 | $105.24 | 286,639 |
| 2023-02-01 | $99.29 | $99.78 | $97.22 | $98.42 | $98.42 | 98,781 |
| 2023-01-31 | $96.26 | $99.93 | $95.74 | $99.54 | $99.54 | 242,678 |
| 2023-01-30 | $95.49 | $96.70 | $94.56 | $96.03 | $96.03 | 108,688 |
| 2023-01-27 | $95.89 | $96.80 | $95.22 | $95.29 | $95.29 | 67,425 |
| 2023-01-26 | $95.21 | $96.22 | $94.08 | $96.09 | $96.09 | 85,868 |
| 2023-01-25 | $94.50 | $95.12 | $94.34 | $94.77 | $94.77 | 111,584 |
| 2023-01-24 | $94.16 | $95.61 | $93.87 | $95.32 | $95.32 | 180,307 |
| 2023-01-23 | $96.99 | $96.99 | $93.07 | $94.81 | $94.81 | 176,131 |
| 2023-01-20 | $99.51 | $99.57 | $96.35 | $96.99 | $96.99 | 112,390 |
| 2023-01-19 | $99.63 | $100.22 | $99.18 | $99.45 | $99.45 | 75,725 |
| 2023-01-18 | $100.36 | $100.96 | $99.98 | $100.39 | $100.39 | 88,641 |
| 2023-01-17 | $100.30 | $100.97 | $99.91 | $100.41 | $100.41 | 67,679 |
| 2023-01-13 | $99.40 | $101.17 | $99.40 | $100.74 | $100.74 | 96,576 |
| 2023-01-12 | $100.00 | $101.38 | $93.99 | $100.28 | $99.83 | 102,421 |
| 2023-01-11 | $100.65 | $100.94 | $99.22 | $99.60 | $99.15 | 96,305 |
| 2023-01-10 | $99.29 | $100.78 | $98.41 | $100.57 | $100.12 | 62,469 |
| 2023-01-09 | $100.77 | $101.31 | $98.65 | $98.91 | $98.47 | 87,981 |
| 2023-01-06 | $99.24 | $101.78 | $99.24 | $100.58 | $100.58 | 172,791 |
| 2023-01-05 | $97.78 | $98.22 | $96.68 | $98.16 | $98.16 | 123,710 |
| 2023-01-04 | $98.11 | $98.73 | $97.50 | $97.71 | $97.71 | 113,694 |
| 2023-01-03 | $99.03 | $100.22 | $97.01 | $98.16 | $98.16 | 115,851 |
| 2022-12-30 | $99.00 | $99.01 | $98.00 | $98.74 | $98.74 | 86,591 |
| 2022-12-29 | $98.06 | $99.38 | $98.06 | $99.26 | $99.26 | 80,933 |
| 2022-12-28 | $98.61 | $100.11 | $97.39 | $97.79 | $97.79 | 65,003 |
| 2022-12-27 | $98.30 | $99.02 | $97.21 | $98.67 | $98.67 | 72,820 |
| 2022-12-23 | $97.34 | $98.21 | $96.50 | $98.03 | $98.03 | 40,090 |
| 2022-12-22 | $97.97 | $97.97 | $95.51 | $97.41 | $97.41 | 128,475 |
| 2022-12-21 | $98.36 | $98.69 | $97.11 | $98.35 | $98.35 | 188,219 |
| 2022-12-20 | $97.10 | $97.79 | $96.30 | $97.79 | $97.79 | 101,496 |
| 2022-12-19 | $97.73 | $97.99 | $96.75 | $96.88 | $96.88 | 104,582 |
| 2022-12-16 | $97.69 | $98.91 | $96.52 | $97.47 | $97.47 | 214,446 |
| 2022-12-15 | $97.53 | $98.48 | $96.53 | $98.31 | $98.31 | 118,709 |
| 2022-12-14 | $98.45 | $99.23 | $97.55 | $97.76 | $97.76 | 80,690 |
| 2022-12-13 | $97.98 | $99.46 | $97.42 | $98.10 | $98.10 | 167,264 |
| 2022-12-12 | $96.06 | $96.80 | $95.31 | $96.50 | $96.50 | 105,386 |
| 2022-12-09 | $96.33 | $96.80 | $95.42 | $95.70 | $95.70 | 78,199 |
| 2022-12-08 | $96.83 | $97.36 | $96.22 | $97.05 | $97.05 | 80,807 |
| 2022-12-07 | $96.84 | $97.57 | $96.51 | $96.90 | $96.90 | 77,969 |
| 2022-12-06 | $96.75 | $97.02 | $95.91 | $97.00 | $97.00 | 55,564 |
| 2022-12-05 | $98.53 | $98.53 | $95.81 | $97.10 | $97.10 | 83,272 |
| 2022-12-02 | $98.01 | $100.10 | $97.30 | $99.30 | $99.30 | 88,242 |
| 2022-12-01 | $98.45 | $99.02 | $97.25 | $99.02 | $99.02 | 93,849 |
| 2022-11-30 | $96.84 | $98.38 | $95.79 | $98.12 | $98.12 | 139,497 |
| 2022-11-29 | $96.08 | $96.93 | $95.26 | $96.81 | $96.81 | 78,785 |
| 2022-11-28 | $97.47 | $98.19 | $96.24 | $96.33 | $96.33 | 65,071 |
| 2022-11-25 | $97.13 | $97.93 | $96.22 | $97.67 | $97.67 | 50,522 |
| 2022-11-23 | $97.98 | $98.54 | $96.63 | $96.63 | $96.63 | 46,950 |
| 2022-11-22 | $97.10 | $98.40 | $96.79 | $98.04 | $98.04 | 139,749 |
| 2022-11-21 | $95.68 | $97.23 | $95.26 | $97.00 | $97.00 | 106,272 |
| 2022-11-18 | $95.38 | $95.79 | $94.17 | $95.45 | $95.45 | 139,968 |
| 2022-11-17 | $94.70 | $95.04 | $93.18 | $94.02 | $94.02 | 171,109 |
| 2022-11-16 | $96.00 | $96.54 | $94.35 | $95.50 | $95.50 | 127,875 |
| 2022-11-15 | $98.79 | $99.15 | $96.81 | $98.34 | $98.34 | 116,850 |
| 2022-11-14 | $98.05 | $99.38 | $95.93 | $98.50 | $98.50 | 85,591 |
| 2022-11-11 | $99.61 | $100.30 | $97.18 | $97.98 | $97.98 | 98,091 |
| 2022-11-10 | $99.34 | $99.95 | $98.11 | $99.20 | $99.20 | 121,400 |
| 2022-11-09 | $97.20 | $98.50 | $96.03 | $96.97 | $96.97 | 91,086 |
| 2022-11-08 | $97.55 | $98.80 | $96.62 | $98.00 | $98.00 | 122,318 |
| 2022-11-07 | $97.10 | $97.10 | $95.78 | $96.75 | $96.75 | 128,415 |
| 2022-11-04 | $96.68 | $97.22 | $95.24 | $96.73 | $96.73 | 90,413 |
| 2022-11-03 | $94.81 | $96.27 | $94.72 | $96.26 | $96.26 | 100,585 |
| 2022-11-02 | $96.07 | $97.63 | $94.42 | $95.10 | $95.10 | 106,987 |
| 2022-11-01 | $94.79 | $97.42 | $94.66 | $96.53 | $96.53 | 111,488 |
| 2022-10-31 | $95.71 | $96.16 | $93.88 | $94.05 | $94.05 | 148,619 |
| 2022-10-28 | $87.71 | $96.97 | $87.02 | $96.56 | $96.56 | 288,197 |
| 2022-10-27 | $86.61 | $87.45 | $86.11 | $86.50 | $86.50 | 122,980 |
| 2022-10-26 | $86.60 | $86.92 | $85.65 | $85.85 | $85.85 | 112,460 |
| 2022-10-25 | $86.77 | $87.67 | $86.64 | $86.67 | $86.67 | 54,593 |
| 2022-10-24 | $87.12 | $87.66 | $85.52 | $86.57 | $86.57 | 85,311 |
| 2022-10-21 | $84.69 | $87.23 | $84.28 | $86.44 | $86.44 | 110,711 |
| 2022-10-20 | $85.52 | $85.61 | $83.76 | $84.57 | $84.57 | 74,361 |
| 2022-10-19 | $85.08 | $86.71 | $84.03 | $85.28 | $85.28 | 105,607 |
| 2022-10-18 | $86.09 | $86.58 | $84.59 | $85.35 | $85.35 | 116,704 |
| 2022-10-17 | $84.68 | $85.56 | $84.44 | $84.75 | $84.75 | 93,622 |
| 2022-10-14 | $84.69 | $84.87 | $83.16 | $83.65 | $83.65 | 42,977 |
| 2022-10-13 | $82.11 | $84.89 | $82.01 | $84.58 | $84.58 | 71,330 |
| 2022-10-12 | $84.00 | $84.29 | $82.66 | $82.80 | $82.80 | 69,260 |
| 2022-10-11 | $83.72 | $84.49 | $83.28 | $83.85 | $83.85 | 51,892 |
| 2022-10-10 | $84.04 | $84.33 | $83.00 | $83.65 | $83.65 | 44,613 |
| 2022-10-07 | $84.94 | $84.98 | $83.35 | $83.55 | $83.55 | 69,559 |
| 2022-10-06 | $85.58 | $86.07 | $85.32 | $85.76 | $85.76 | 58,958 |
| 2022-10-05 | $86.33 | $86.73 | $85.59 | $85.90 | $85.90 | 94,737 |
| 2022-10-04 | $86.97 | $88.76 | $86.97 | $87.30 | $87.30 | 74,875 |
| 2022-10-03 | $84.75 | $86.23 | $84.64 | $85.93 | $85.93 | 56,780 |
| 2022-09-30 | $84.37 | $85.47 | $83.71 | $83.86 | $83.86 | 69,937 |
| 2022-09-29 | $83.66 | $85.08 | $83.10 | $84.50 | $84.50 | 65,280 |
| 2022-09-28 | $82.61 | $84.78 | $82.61 | $84.37 | $84.37 | 51,275 |
| 2022-09-27 | $84.75 | $84.75 | $81.63 | $82.19 | $82.19 | 72,986 |
| 2022-09-26 | $84.05 | $85.56 | $83.82 | $84.39 | $84.39 | 109,625 |
| 2022-09-23 | $84.78 | $84.78 | $83.02 | $83.87 | $83.87 | 71,097 |
| 2022-09-22 | $85.56 | $85.74 | $84.29 | $85.28 | $85.28 | 57,995 |
| 2022-09-21 | $86.48 | $87.31 | $85.66 | $85.75 | $85.75 | 62,410 |
| 2022-09-20 | $85.48 | $86.98 | $84.66 | $86.24 | $86.24 | 74,344 |
| 2022-09-19 | $83.80 | $86.14 | $83.44 | $86.09 | $86.09 | 60,808 |
| 2022-09-16 | $84.32 | $84.46 | $81.82 | $84.13 | $84.13 | 144,117 |
| 2022-09-15 | $85.77 | $86.23 | $84.67 | $85.20 | $85.20 | 62,367 |
| 2022-09-14 | $85.39 | $85.87 | $84.73 | $85.71 | $85.71 | 44,980 |
| 2022-09-13 | $85.37 | $87.01 | $84.58 | $85.37 | $85.37 | 55,284 |
| 2022-09-12 | $86.46 | $86.69 | $85.58 | $86.66 | $86.66 | 32,709 |
| 2022-09-09 | $84.89 | $86.41 | $84.38 | $86.02 | $86.02 | 54,546 |
| 2022-09-08 | $84.25 | $85.27 | $83.55 | $84.75 | $84.75 | 48,369 |
| 2022-09-07 | $82.62 | $85.15 | $82.45 | $84.81 | $84.81 | 55,152 |
| 2022-09-06 | $83.91 | $83.97 | $82.36 | $82.92 | $82.92 | 62,671 |
| 2022-09-02 | $85.01 | $85.94 | $83.01 | $83.72 | $83.72 | 52,228 |
| 2022-09-01 | $84.03 | $84.89 | $82.36 | $84.72 | $84.72 | 60,880 |
| 2022-08-31 | $83.91 | $84.98 | $83.73 | $84.52 | $84.52 | 67,471 |
| 2022-08-30 | $83.79 | $83.80 | $82.59 | $83.49 | $83.49 | 78,292 |
| 2022-08-29 | $84.04 | $84.51 | $81.25 | $83.90 | $83.90 | 112,187 |
| 2022-08-26 | $85.85 | $87.68 | $84.46 | $84.66 | $84.66 | 131,212 |
| 2022-08-25 | $85.05 | $86.18 | $84.90 | $85.89 | $85.89 | 52,566 |
| 2022-08-24 | $84.75 | $85.36 | $84.17 | $84.90 | $84.90 | 56,584 |
| 2022-08-23 | $85.77 | $86.17 | $84.85 | $84.85 | $84.85 | 47,184 |
| 2022-08-22 | $86.49 | $86.65 | $85.61 | $85.74 | $85.74 | 41,927 |
| 2022-08-19 | $87.56 | $87.67 | $86.67 | $86.96 | $86.96 | 52,016 |
| 2022-08-18 | $87.65 | $88.15 | $87.13 | $87.76 | $87.76 | 49,435 |
| 2022-08-17 | $88.46 | $88.46 | $87.25 | $87.73 | $87.73 | 49,617 |
| 2022-08-16 | $88.69 | $89.46 | $88.09 | $88.90 | $88.90 | 81,772 |
| 2022-08-15 | $87.17 | $88.96 | $87.15 | $88.71 | $88.71 | 69,271 |
| 2022-08-12 | $86.79 | $87.89 | $86.65 | $87.76 | $87.76 | 46,715 |
| 2022-08-11 | $86.26 | $86.53 | $85.56 | $86.23 | $86.23 | 45,269 |
| 2022-08-10 | $84.90 | $86.13 | $83.27 | $85.84 | $85.84 | 61,241 |
| 2022-08-09 | $84.66 | $84.66 | $83.37 | $84.17 | $84.17 | 60,823 |
| 2022-08-08 | $84.83 | $85.96 | $83.81 | $84.79 | $84.79 | 62,489 |
| 2022-08-05 | $83.05 | $84.72 | $83.05 | $84.19 | $84.19 | 33,731 |
| 2022-08-04 | $83.88 | $85.18 | $83.20 | $83.82 | $83.82 | 43,686 |
| 2022-08-03 | $84.25 | $84.79 | $83.88 | $84.23 | $84.23 | 39,518 |
| 2022-08-02 | $84.50 | $84.90 | $83.38 | $84.55 | $84.55 | 51,245 |
| 2022-08-01 | $84.31 | $85.09 | $83.54 | $84.55 | $84.55 | 57,178 |
| 2022-07-29 | $84.38 | $87.08 | $84.36 | $84.36 | $84.36 | 96,196 |
| 2022-07-28 | $81.64 | $83.81 | $80.99 | $82.74 | $82.74 | 83,783 |
| 2022-07-27 | $80.68 | $81.97 | $80.11 | $81.18 | $81.18 | 121,381 |
| 2022-07-26 | $80.15 | $81.50 | $79.76 | $80.64 | $80.64 | 67,313 |
| 2022-07-25 | $78.78 | $80.23 | $78.78 | $80.21 | $80.21 | 141,949 |
| 2022-07-22 | $79.78 | $79.78 | $77.98 | $78.34 | $78.34 | 64,291 |
| 2022-07-21 | $78.85 | $79.47 | $78.40 | $79.46 | $79.46 | 64,113 |
| 2022-07-20 | $78.06 | $78.99 | $78.00 | $78.82 | $78.82 | 67,404 |
| 2022-07-19 | $76.34 | $78.49 | $76.14 | $78.04 | $78.04 | 120,846 |
| 2022-07-18 | $77.46 | $77.74 | $75.37 | $75.75 | $75.75 | 78,850 |
| 2022-07-15 | $76.26 | $77.50 | $75.72 | $77.04 | $77.04 | 92,146 |
| 2022-07-14 | $74.63 | $75.64 | $74.00 | $75.43 | $75.43 | 44,657 |
| 2022-07-13 | $75.33 | $76.61 | $75.14 | $76.23 | $75.77 | 34,024 |
| 2022-07-12 | $76.01 | $77.32 | $75.53 | $75.63 | $75.18 | 50,892 |
| 2022-07-11 | $75.88 | $76.60 | $75.88 | $76.19 | $75.73 | 51,761 |
| 2022-07-08 | $76.42 | $76.82 | $75.75 | $76.38 | $75.92 | 50,698 |
| 2022-07-07 | $76.24 | $78.28 | $76.24 | $76.68 | $76.22 | 54,084 |
| 2022-07-06 | $76.92 | $76.92 | $75.00 | $75.74 | $75.29 | 74,536 |
| 2022-07-05 | $76.74 | $76.93 | $74.96 | $76.93 | $76.47 | 68,187 |
| 2022-07-01 | $75.99 | $78.34 | $75.49 | $77.72 | $77.25 | 67,578 |
| 2022-06-30 | $74.51 | $76.18 | $73.49 | $76.00 | $75.54 | 69,930 |
| 2022-06-29 | $75.68 | $75.84 | $73.97 | $75.28 | $74.83 | 57,439 |
| 2022-06-28 | $76.41 | $77.47 | $75.04 | $75.23 | $74.78 | 59,896 |
| 2022-06-27 | $76.44 | $77.63 | $75.69 | $76.20 | $75.74 | 104,629 |
| 2022-06-24 | $74.76 | $76.74 | $74.76 | $75.88 | $75.43 | 412,545 |
| 2022-06-23 | $75.16 | $76.17 | $73.29 | $74.17 | $73.73 | 91,444 |
| 2022-06-22 | $74.59 | $75.49 | $73.68 | $75.00 | $74.55 | 105,251 |
| 2022-06-21 | $75.30 | $76.54 | $74.21 | $75.44 | $74.99 | 75,803 |
| 2022-06-17 | $75.21 | $75.70 | $74.26 | $74.43 | $73.98 | 127,735 |
| 2022-06-16 | $76.76 | $76.76 | $73.45 | $74.16 | $73.72 | 100,149 |
| 2022-06-15 | $77.57 | $78.34 | $76.55 | $77.62 | $77.15 | 60,617 |
| 2022-06-14 | $76.97 | $77.12 | $75.48 | $76.83 | $76.37 | 76,179 |
| 2022-06-13 | $78.22 | $78.68 | $76.64 | $76.97 | $76.51 | 67,535 |
| 2022-06-10 | $80.48 | $80.48 | $78.60 | $79.25 | $78.77 | 52,102 |
| 2022-06-09 | $81.67 | $81.94 | $80.07 | $80.80 | $80.32 | 51,100 |
| 2022-06-08 | $82.58 | $82.58 | $80.87 | $81.85 | $81.36 | 51,145 |
| 2022-06-07 | $81.89 | $83.37 | $81.68 | $83.11 | $82.61 | 40,924 |
| 2022-06-06 | $83.21 | $83.90 | $81.97 | $82.60 | $82.10 | 64,698 |
| 2022-06-03 | $82.67 | $83.45 | $82.30 | $83.00 | $82.50 | 35,163 |
| 2022-06-02 | $81.41 | $83.48 | $81.27 | $83.23 | $82.73 | 48,257 |
| 2022-06-01 | $82.36 | $82.36 | $80.46 | $81.40 | $80.91 | 59,257 |
| 2022-05-31 | $82.22 | $82.26 | $80.67 | $82.21 | $81.72 | 162,568 |
| 2022-05-27 | $82.40 | $83.16 | $81.94 | $82.09 | $81.60 | 57,808 |
| 2022-05-26 | $82.04 | $82.61 | $80.96 | $81.82 | $81.33 | 44,862 |
| 2022-05-25 | $80.69 | $82.32 | $80.69 | $81.40 | $80.91 | 48,404 |
| 2022-05-24 | $81.00 | $81.28 | $79.34 | $81.07 | $80.58 | 55,686 |
| 2022-05-23 | $81.13 | $82.66 | $80.34 | $81.50 | $81.01 | 43,868 |
| 2022-05-20 | $81.34 | $81.34 | $79.42 | $80.34 | $79.86 | 64,099 |
| 2022-05-19 | $80.75 | $81.87 | $79.87 | $80.52 | $80.04 | 90,880 |
| 2022-05-18 | $82.66 | $83.41 | $81.03 | $81.53 | $81.04 | 66,284 |
| 2022-05-17 | $82.10 | $84.01 | $81.84 | $83.53 | $83.03 | 72,772 |
| 2022-05-16 | $82.25 | $82.61 | $80.52 | $81.04 | $80.55 | 57,921 |
| 2022-05-13 | $80.11 | $82.21 | $79.09 | $81.86 | $81.37 | 116,578 |
| 2022-05-12 | $80.03 | $80.99 | $79.00 | $79.49 | $79.01 | 156,491 |
| 2022-05-11 | $81.06 | $82.84 | $79.89 | $80.34 | $79.86 | 74,991 |
| 2022-05-10 | $81.90 | $82.67 | $79.92 | $81.27 | $80.78 | 68,426 |
| 2022-05-09 | $80.54 | $83.17 | $80.36 | $81.56 | $81.07 | 100,214 |
| 2022-05-06 | $81.17 | $81.89 | $80.07 | $81.12 | $80.63 | 88,496 |
| 2022-05-05 | $82.12 | $82.58 | $79.61 | $81.35 | $80.86 | 95,440 |
| 2022-05-04 | $82.18 | $82.95 | $80.89 | $82.58 | $82.08 | 85,496 |
| 2022-05-03 | $82.19 | $83.42 | $81.44 | $81.97 | $81.48 | 83,097 |
| 2022-05-02 | $83.23 | $85.76 | $80.79 | $82.10 | $81.61 | 81,266 |
| 2022-04-29 | $86.27 | $86.83 | $82.77 | $83.46 | $82.96 | 115,121 |
| 2022-04-28 | $85.59 | $85.59 | $83.70 | $84.71 | $84.20 | 71,267 |
| 2022-04-27 | $83.60 | $85.37 | $83.29 | $84.88 | $84.37 | 70,723 |
| 2022-04-26 | $85.51 | $86.70 | $83.16 | $83.26 | $82.76 | 108,145 |
| 2022-04-25 | $86.54 | $86.57 | $84.45 | $86.26 | $85.74 | 105,473 |
| 2022-04-22 | $89.92 | $90.03 | $86.09 | $87.07 | $86.55 | 80,748 |
| 2022-04-21 | $90.41 | $91.37 | $89.72 | $90.53 | $89.99 | 97,747 |
| 2022-04-20 | $88.15 | $90.45 | $88.15 | $90.00 | $89.46 | 91,773 |
| 2022-04-19 | $85.89 | $88.26 | $85.89 | $88.15 | $87.62 | 100,407 |
| 2022-04-18 | $84.45 | $86.05 | $84.45 | $85.92 | $85.40 | 66,219 |
| 2022-04-14 | $84.33 | $84.89 | $84.07 | $84.63 | $84.12 | 49,238 |
| 2022-04-13 | $82.83 | $84.19 | $82.62 | $84.05 | $83.55 | 63,642 |
| 2022-04-12 | $83.08 | $83.84 | $82.58 | $82.86 | $81.92 | 95,175 |
| 2022-04-11 | $82.82 | $83.84 | $82.33 | $82.65 | $81.71 | 68,442 |
| 2022-04-08 | $83.13 | $83.49 | $82.14 | $83.25 | $82.31 | 66,653 |
| 2022-04-07 | $83.66 | $84.02 | $82.59 | $82.76 | $81.82 | 59,335 |
| 2022-04-06 | $84.48 | $84.85 | $83.13 | $83.95 | $83.00 | 76,759 |
| 2022-04-05 | $84.15 | $85.51 | $84.15 | $84.53 | $83.57 | 75,837 |
| 2022-04-04 | $84.95 | $85.26 | $83.31 | $83.69 | $82.74 | 108,022 |
| 2022-04-01 | $84.85 | $85.74 | $83.96 | $85.43 | $84.46 | 70,098 |
| 2022-03-31 | $84.76 | $86.07 | $84.73 | $84.98 | $84.02 | 88,725 |
| 2022-03-30 | $86.01 | $86.24 | $84.64 | $85.02 | $84.06 | 53,788 |
| 2022-03-29 | $85.46 | $86.65 | $85.03 | $86.18 | $85.20 | 60,983 |
| 2022-03-28 | $84.87 | $85.36 | $84.03 | $84.98 | $84.02 | 44,626 |
| 2022-03-25 | $85.85 | $86.07 | $84.78 | $85.22 | $84.25 | 49,432 |
| 2022-03-24 | $84.67 | $86.06 | $83.25 | $84.90 | $83.94 | 79,044 |
| 2022-03-23 | $84.96 | $85.63 | $84.04 | $84.25 | $83.29 | 48,717 |
| 2022-03-22 | $85.77 | $86.52 | $84.75 | $85.00 | $84.04 | 54,365 |
| 2022-03-21 | $84.99 | $85.94 | $84.35 | $85.21 | $84.24 | 81,759 |
| 2022-03-18 | $84.26 | $85.94 | $83.64 | $84.86 | $83.90 | 215,744 |
| 2022-03-17 | $86.19 | $87.23 | $85.63 | $85.85 | $84.88 | 68,711 |
| 2022-03-16 | $85.36 | $87.29 | $85.08 | $86.39 | $85.41 | 127,474 |
| 2022-03-15 | $88.73 | $88.90 | $84.66 | $85.03 | $84.07 | 130,533 |
| 2022-03-14 | $84.11 | $88.73 | $84.03 | $88.32 | $87.32 | 210,941 |
| 2022-03-11 | $82.00 | $83.91 | $81.59 | $83.69 | $82.74 | 128,845 |
| 2022-03-10 | $79.40 | $82.00 | $79.37 | $81.91 | $80.98 | 93,509 |
| 2022-03-09 | $79.56 | $81.06 | $79.42 | $80.50 | $79.59 | 78,815 |
| 2022-03-08 | $79.75 | $80.68 | $79.21 | $79.41 | $78.51 | 83,854 |
| 2022-03-07 | $80.81 | $81.76 | $79.19 | $79.25 | $78.35 | 101,222 |
| 2022-03-04 | $79.49 | $80.77 | $79.04 | $80.68 | $79.76 | 58,799 |
| 2022-03-03 | $80.50 | $80.85 | $79.12 | $79.84 | $78.93 | 82,053 |
| 2022-03-02 | $79.54 | $81.41 | $79.54 | $80.43 | $79.52 | 93,747 |
| 2022-03-01 | $81.48 | $81.48 | $78.89 | $79.72 | $78.82 | 94,136 |
| 2022-02-28 | $80.09 | $81.89 | $79.96 | $81.28 | $80.36 | 115,898 |
| 2022-02-25 | $78.41 | $82.03 | $78.04 | $81.25 | $80.33 | 107,139 |
| 2022-02-24 | $78.00 | $79.45 | $73.33 | $78.88 | $77.98 | 230,951 |
| 2022-02-23 | $73.50 | $73.94 | $71.17 | $71.48 | $70.67 | 90,576 |
| 2022-02-22 | $74.35 | $74.95 | $72.13 | $72.98 | $72.15 | 78,474 |
| 2022-02-18 | $74.27 | $75.18 | $74.27 | $74.63 | $73.78 | 79,049 |
| 2022-02-17 | $75.68 | $75.72 | $74.35 | $74.54 | $73.69 | 66,124 |
| 2022-02-16 | $76.04 | $76.29 | $75.06 | $76.25 | $75.38 | 49,700 |
| 2022-02-15 | $75.81 | $76.88 | $75.39 | $76.01 | $75.15 | 37,250 |
| 2022-02-14 | $76.06 | $76.30 | $74.91 | $75.33 | $74.48 | 49,105 |
| 2022-02-11 | $76.07 | $77.74 | $74.78 | $75.71 | $74.85 | 50,625 |
| 2022-02-10 | $76.92 | $77.56 | $75.35 | $75.79 | $74.93 | 105,426 |
| 2022-02-09 | $77.12 | $78.78 | $77.00 | $77.70 | $76.82 | 71,069 |
| 2022-02-08 | $75.11 | $76.96 | $75.11 | $76.88 | $76.01 | 62,190 |
| 2022-02-07 | $75.00 | $75.89 | $74.42 | $75.33 | $74.48 | 89,951 |
| 2022-02-04 | $75.00 | $75.54 | $74.41 | $75.00 | $74.15 | 64,805 |
| 2022-02-03 | $75.52 | $76.22 | $74.85 | $75.03 | $74.18 | 69,246 |
| 2022-02-02 | $76.14 | $76.47 | $74.70 | $75.28 | $74.43 | 106,332 |
| 2022-02-01 | $75.56 | $77.13 | $75.46 | $76.07 | $75.21 | 169,698 |
| 2022-01-31 | $75.87 | $77.36 | $75.25 | $76.21 | $75.35 | 94,870 |
| 2022-01-28 | $76.03 | $76.29 | $74.48 | $76.00 | $75.14 | 132,516 |
| 2022-01-27 | $77.10 | $78.10 | $75.71 | $76.12 | $75.26 | 77,496 |
| 2022-01-26 | $77.60 | $78.95 | $76.00 | $76.84 | $75.97 | 143,549 |
| 2022-01-25 | $77.14 | $78.15 | $75.73 | $77.43 | $76.55 | 81,918 |
| 2022-01-24 | $74.82 | $78.30 | $73.98 | $77.96 | $77.08 | 149,039 |
| 2022-01-21 | $76.37 | $78.06 | $75.89 | $75.89 | $75.03 | 138,046 |
| 2022-01-20 | $77.23 | $78.94 | $76.51 | $76.68 | $75.81 | 63,653 |
| 2022-01-19 | $77.49 | $77.99 | $77.00 | $77.00 | $76.13 | 78,209 |
| 2022-01-18 | $77.51 | $78.09 | $76.57 | $77.34 | $76.46 | 59,595 |
| 2022-01-14 | $78.09 | $78.32 | $77.33 | $78.19 | $77.30 | 30,311 |
| 2022-01-13 | $78.10 | $79.17 | $78.10 | $78.49 | $77.60 | 47,749 |
| 2022-01-12 | $79.34 | $80.15 | $77.97 | $78.45 | $77.13 | 66,251 |
| 2022-01-11 | $77.43 | $79.43 | $77.34 | $79.01 | $77.68 | 65,623 |
| 2022-01-10 | $79.19 | $79.62 | $77.31 | $78.39 | $77.07 | 72,705 |
| 2022-01-07 | $80.28 | $80.50 | $79.20 | $79.20 | $77.87 | 67,958 |
| 2022-01-06 | $80.61 | $81.07 | $79.10 | $80.44 | $79.09 | 50,397 |
| 2022-01-05 | $82.11 | $82.62 | $80.21 | $80.29 | $78.94 | 71,681 |
| 2022-01-04 | $79.73 | $81.91 | $79.73 | $81.82 | $80.45 | 64,033 |
| 2022-01-03 | $80.15 | $81.85 | $79.29 | $79.73 | $78.39 | 71,586 |
| 2021-12-31 | $79.16 | $80.74 | $79.16 | $80.26 | $78.91 | 50,677 |
| 2021-12-30 | $79.68 | $80.21 | $78.89 | $79.28 | $77.95 | 57,279 |
| 2021-12-29 | $79.71 | $80.15 | $79.23 | $79.55 | $78.21 | 37,799 |
| 2021-12-28 | $79.73 | $80.71 | $79.25 | $79.81 | $78.47 | 46,742 |
| 2021-12-27 | $79.79 | $80.44 | $78.96 | $79.90 | $78.55 | 34,539 |
| 2021-12-23 | $78.69 | $79.99 | $78.27 | $79.60 | $78.26 | 71,022 |
| 2021-12-22 | $77.08 | $78.73 | $76.72 | $78.47 | $77.15 | 63,227 |
| 2021-12-21 | $75.79 | $77.41 | $75.34 | $77.06 | $75.77 | 83,929 |
| 2021-12-20 | $74.55 | $75.53 | $72.49 | $75.31 | $74.05 | 117,693 |
| 2021-12-17 | $74.83 | $75.86 | $74.09 | $75.36 | $74.09 | 195,662 |
| 2021-12-16 | $75.45 | $75.75 | $74.10 | $74.75 | $73.49 | 144,224 |
| 2021-12-15 | $74.57 | $75.32 | $72.74 | $74.76 | $73.50 | 111,957 |
| 2021-12-14 | $74.86 | $75.70 | $73.81 | $74.27 | $73.02 | 160,742 |
| 2021-12-13 | $77.44 | $77.44 | $74.97 | $75.08 | $73.82 | 91,925 |
| 2021-12-10 | $78.78 | $78.78 | $77.42 | $77.66 | $76.36 | 82,435 |
| 2021-12-09 | $78.00 | $79.07 | $77.56 | $78.08 | $76.77 | 164,756 |
| 2021-12-08 | $79.89 | $80.30 | $78.22 | $78.45 | $77.13 | 84,971 |
| 2021-12-07 | $79.51 | $80.37 | $78.77 | $79.49 | $78.15 | 108,982 |
| 2021-12-06 | $78.06 | $79.50 | $77.79 | $78.60 | $77.28 | 150,866 |
| 2021-12-03 | $79.53 | $79.53 | $76.99 | $77.68 | $76.38 | 41,770 |
| 2021-12-02 | $78.64 | $79.99 | $78.57 | $78.92 | $77.59 | 81,457 |
| 2021-12-01 | $78.65 | $80.13 | $78.20 | $78.20 | $76.89 | 144,563 |
| 2021-11-30 | $77.51 | $77.75 | $76.61 | $77.30 | $76.00 | 150,706 |
| 2021-11-29 | $78.01 | $78.39 | $76.87 | $77.94 | $76.63 | 108,102 |
| 2021-11-26 | $78.41 | $78.41 | $75.93 | $77.06 | $75.77 | 52,645 |
| 2021-11-24 | $80.34 | $80.74 | $79.53 | $79.84 | $78.50 | 32,076 |
| 2021-11-23 | $80.66 | $80.88 | $79.98 | $80.34 | $78.99 | 81,259 |
| 2021-11-22 | $80.17 | $81.67 | $79.30 | $80.40 | $79.05 | 63,997 |
| 2021-11-19 | $79.47 | $80.23 | $79.40 | $79.73 | $78.39 | 57,119 |
| 2021-11-18 | $79.99 | $80.59 | $79.17 | $80.00 | $78.66 | 81,178 |
| 2021-11-17 | $80.04 | $80.12 | $78.97 | $80.00 | $78.66 | 53,325 |
| 2021-11-16 | $79.83 | $80.42 | $79.39 | $80.17 | $78.82 | 66,512 |
| 2021-11-15 | $80.47 | $80.69 | $79.35 | $80.01 | $78.67 | 58,964 |
| 2021-11-12 | $80.32 | $80.67 | $79.31 | $80.06 | $78.72 | 46,127 |
| 2021-11-11 | $79.28 | $80.36 | $78.85 | $80.04 | $78.70 | 49,075 |
| 2021-11-10 | $78.94 | $79.37 | $78.12 | $79.10 | $77.77 | 118,662 |
| 2021-11-09 | $78.56 | $79.15 | $77.50 | $78.84 | $77.52 | 41,879 |
| 2021-11-08 | $79.94 | $80.19 | $77.81 | $78.62 | $77.30 | 60,594 |
| 2021-11-05 | $77.08 | $79.30 | $77.08 | $79.15 | $77.82 | 78,189 |
| 2021-11-04 | $77.79 | $78.02 | $76.00 | $76.36 | $75.08 | 58,716 |
| 2021-11-03 | $74.04 | $77.42 | $73.41 | $77.29 | $75.99 | 113,106 |
| 2021-11-02 | $74.08 | $74.74 | $73.51 | $74.33 | $73.08 | 107,545 |
| 2021-11-01 | $72.62 | $74.03 | $71.29 | $73.89 | $72.65 | 141,922 |
| 2021-10-29 | $71.78 | $73.20 | $70.09 | $72.14 | $70.93 | 192,212 |
| 2021-10-28 | $75.38 | $76.48 | $74.88 | $75.26 | $74.00 | 139,063 |
| 2021-10-27 | $76.07 | $76.07 | $74.77 | $75.24 | $73.98 | 71,421 |
| 2021-10-26 | $76.62 | $77.00 | $75.81 | $75.99 | $74.71 | 56,142 |
| 2021-10-25 | $76.08 | $76.97 | $76.00 | $76.82 | $75.53 | 34,981 |
| 2021-10-22 | $76.58 | $76.73 | $75.86 | $76.09 | $74.81 | 36,496 |
| 2021-10-21 | $76.14 | $77.00 | $75.22 | $76.72 | $75.43 | 42,157 |
| 2021-10-20 | $74.81 | $76.55 | $74.81 | $76.17 | $74.89 | 47,355 |
| 2021-10-19 | $75.34 | $75.34 | $73.87 | $74.81 | $73.55 | 67,164 |
| 2021-10-18 | $75.70 | $75.80 | $74.62 | $74.67 | $73.42 | 81,523 |
| 2021-10-15 | $77.08 | $77.39 | $75.45 | $75.79 | $74.52 | 115,658 |
| 2021-10-14 | $76.15 | $76.58 | $75.68 | $76.18 | $74.90 | 44,839 |
| 2021-10-13 | $75.28 | $76.54 | $74.89 | $76.00 | $74.30 | 58,977 |
| 2021-10-12 | $74.69 | $75.43 | $74.13 | $75.27 | $73.59 | 43,421 |
| 2021-10-11 | $74.67 | $75.29 | $74.45 | $74.80 | $73.13 | 38,450 |
| 2021-10-08 | $74.85 | $75.07 | $73.82 | $74.37 | $72.71 | 46,626 |
| 2021-10-07 | $75.00 | $76.12 | $74.74 | $74.91 | $73.23 | 87,749 |
| 2021-10-06 | $74.33 | $75.08 | $73.38 | $74.69 | $73.02 | 71,279 |
| 2021-10-05 | $73.48 | $75.35 | $73.48 | $74.68 | $73.01 | 77,274 |
| 2021-10-04 | $73.10 | $73.94 | $72.40 | $73.75 | $72.10 | 98,575 |
| 2021-10-01 | $72.31 | $73.81 | $71.54 | $73.22 | $71.58 | 61,701 |
| 2021-09-30 | $73.78 | $74.05 | $71.92 | $71.95 | $70.34 | 62,184 |
| 2021-09-29 | $72.60 | $73.57 | $70.68 | $73.36 | $71.72 | 63,445 |
| 2021-09-28 | $73.63 | $74.19 | $70.21 | $72.45 | $70.83 | 69,387 |
| 2021-09-27 | $72.42 | $74.62 | $70.07 | $73.73 | $72.08 | 68,218 |
| 2021-09-24 | $72.53 | $72.80 | $71.74 | $72.24 | $70.62 | 68,712 |
| 2021-09-23 | $72.16 | $73.28 | $71.12 | $72.66 | $71.03 | 124,911 |
| 2021-09-22 | $71.50 | $72.39 | $70.68 | $71.99 | $70.38 | 108,978 |
| 2021-09-21 | $70.40 | $71.41 | $69.34 | $71.25 | $69.66 | 65,468 |
| 2021-09-20 | $69.27 | $70.46 | $69.11 | $70.14 | $68.57 | 75,794 |
| 2021-09-17 | $70.77 | $71.00 | $68.93 | $70.74 | $69.16 | 324,495 |
| 2021-09-16 | $69.34 | $70.70 | $69.13 | $70.41 | $68.83 | 83,969 |
| 2021-09-15 | $68.64 | $69.66 | $68.03 | $69.46 | $67.91 | 104,145 |
| 2021-09-14 | $69.25 | $69.35 | $68.18 | $68.38 | $66.85 | 64,297 |
| 2021-09-13 | $69.68 | $69.70 | $68.26 | $68.96 | $67.42 | 67,190 |
| 2021-09-10 | $70.74 | $70.91 | $69.06 | $69.06 | $67.51 | 61,351 |
| 2021-09-09 | $70.48 | $71.02 | $69.81 | $70.21 | $68.64 | 119,379 |
| 2021-09-08 | $71.03 | $71.05 | $70.09 | $70.49 | $68.91 | 54,369 |
| 2021-09-07 | $71.31 | $71.52 | $69.92 | $71.38 | $69.78 | 138,976 |
| 2021-09-03 | $71.44 | $71.44 | $70.49 | $71.29 | $69.69 | 46,535 |
| 2021-09-02 | $71.38 | $71.54 | $71.02 | $71.52 | $69.92 | 63,560 |
| 2021-09-01 | $70.13 | $71.17 | $68.89 | $70.95 | $69.36 | 90,655 |
| 2021-08-31 | $69.25 | $70.03 | $67.62 | $69.78 | $68.22 | 65,239 |
| 2021-08-30 | $70.33 | $70.67 | $69.08 | $69.49 | $67.93 | 66,127 |
| 2021-08-27 | $68.14 | $70.49 | $68.14 | $70.11 | $68.54 | 61,363 |
| 2021-08-26 | $69.29 | $69.29 | $67.91 | $67.91 | $66.39 | 70,996 |
| 2021-08-25 | $69.84 | $70.40 | $69.33 | $69.36 | $67.81 | 53,168 |
| 2021-08-24 | $70.12 | $70.77 | $69.65 | $69.73 | $68.17 | 54,168 |
| 2021-08-23 | $69.28 | $70.26 | $68.76 | $70.06 | $68.49 | 88,040 |
| 2021-08-20 | $68.37 | $69.16 | $67.21 | $68.76 | $67.22 | 171,090 |
| 2021-08-19 | $67.95 | $68.83 | $67.47 | $68.55 | $67.02 | 124,668 |
| 2021-08-18 | $68.24 | $69.13 | $67.08 | $68.75 | $67.21 | 120,303 |
| 2021-08-17 | $69.27 | $69.48 | $67.94 | $68.40 | $66.87 | 95,676 |
| 2021-08-16 | $69.85 | $70.62 | $68.60 | $69.91 | $68.35 | 125,997 |
| 2021-08-13 | $71.29 | $71.50 | $70.01 | $70.21 | $68.64 | 69,784 |
| 2021-08-12 | $72.55 | $72.55 | $71.32 | $71.52 | $69.92 | 57,495 |
| 2021-08-11 | $72.95 | $73.84 | $72.05 | $72.53 | $70.91 | 105,809 |
| 2021-08-10 | $72.53 | $73.50 | $71.09 | $72.53 | $70.91 | 135,110 |
| 2021-08-09 | $71.85 | $73.99 | $70.82 | $72.50 | $70.88 | 211,325 |
| 2021-08-06 | $72.91 | $73.46 | $72.08 | $72.11 | $70.50 | 78,439 |
| 2021-08-05 | $74.46 | $74.46 | $71.78 | $72.10 | $70.49 | 132,192 |
| 2021-08-04 | $76.64 | $76.64 | $72.35 | $73.99 | $72.33 | 206,953 |
| 2021-08-03 | $78.88 | $80.19 | $78.00 | $78.49 | $76.73 | 91,742 |
| 2021-08-02 | $78.64 | $80.40 | $78.52 | $78.90 | $77.13 | 68,798 |
| 2021-07-30 | $77.81 | $79.36 | $77.81 | $78.42 | $76.67 | 54,413 |
| 2021-07-29 | $77.56 | $78.93 | $76.65 | $77.88 | $76.14 | 49,491 |
| 2021-07-28 | $76.60 | $77.63 | $75.39 | $76.80 | $75.08 | 61,843 |
| 2021-07-27 | $76.65 | $78.26 | $76.36 | $76.36 | $74.65 | 53,048 |
| 2021-07-26 | $77.21 | $77.80 | $77.08 | $77.14 | $75.41 | 46,241 |
| 2021-07-23 | $77.69 | $77.69 | $76.80 | $77.09 | $75.36 | 57,259 |
| 2021-07-22 | $77.43 | $78.39 | $76.26 | $77.04 | $75.32 | 91,092 |
| 2021-07-21 | $77.32 | $79.33 | $77.16 | $77.81 | $76.07 | 69,316 |
| 2021-07-20 | $75.65 | $77.72 | $75.65 | $76.78 | $75.06 | 118,294 |
| 2021-07-19 | $76.28 | $76.68 | $74.68 | $75.26 | $73.58 | 88,881 |
| 2021-07-16 | $78.40 | $78.40 | $76.98 | $77.45 | $75.72 | 77,539 |
| 2021-07-15 | $78.58 | $78.98 | $77.45 | $77.83 | $76.09 | 98,615 |
| 2021-07-14 | $80.45 | $81.26 | $79.32 | $79.38 | $77.17 | 74,396 |
| 2021-07-13 | $80.57 | $81.49 | $80.06 | $80.16 | $77.93 | 62,055 |
| 2021-07-12 | $80.67 | $81.67 | $79.73 | $81.32 | $79.06 | 84,258 |
| 2021-07-09 | $78.67 | $81.50 | $77.53 | $81.22 | $78.96 | 138,130 |
| 2021-07-08 | $76.19 | $78.92 | $75.57 | $77.89 | $75.72 | 135,260 |
| 2021-07-07 | $78.74 | $79.50 | $77.34 | $77.59 | $75.43 | 145,854 |
| 2021-07-06 | $82.31 | $82.31 | $78.14 | $78.67 | $76.48 | 142,386 |
| 2021-07-02 | $82.26 | $83.73 | $81.31 | $81.51 | $79.24 | 91,607 |
| 2021-07-01 | $81.17 | $83.22 | $81.17 | $82.31 | $80.02 | 159,650 |
| 2021-06-30 | $80.50 | $81.65 | $79.52 | $81.57 | $79.30 | 150,730 |
| 2021-06-29 | $80.67 | $81.80 | $79.53 | $79.72 | $77.50 | 89,553 |
| 2021-06-28 | $81.04 | $81.44 | $80.32 | $80.43 | $78.19 | 73,458 |
| 2021-06-25 | $80.49 | $82.12 | $80.49 | $81.00 | $78.75 | 402,427 |
| 2021-06-24 | $79.89 | $80.74 | $78.57 | $80.63 | $78.39 | 123,545 |
| 2021-06-23 | $79.75 | $80.26 | $78.72 | $79.21 | $77.01 | 193,938 |
| 2021-06-22 | $80.11 | $80.34 | $79.01 | $79.48 | $77.27 | 73,489 |
| 2021-06-21 | $78.98 | $80.64 | $78.80 | $80.10 | $77.87 | 139,968 |
| 2021-06-18 | $78.58 | $80.59 | $77.51 | $78.13 | $75.96 | 254,868 |
| 2021-06-17 | $83.89 | $83.89 | $79.16 | $79.84 | $77.62 | 156,093 |
| 2021-06-16 | $85.19 | $85.46 | $82.50 | $82.75 | $80.45 | 110,874 |
| 2021-06-15 | $84.66 | $85.94 | $84.15 | $85.40 | $83.02 | 110,546 |
| 2021-06-14 | $84.99 | $84.99 | $84.00 | $84.33 | $81.98 | 373,070 |
| 2021-06-11 | $83.72 | $85.67 | $83.49 | $84.76 | $82.40 | 57,026 |
| 2021-06-10 | $84.78 | $84.78 | $82.82 | $83.15 | $80.84 | 57,937 |
| 2021-06-09 | $85.23 | $85.71 | $83.91 | $84.18 | $81.84 | 56,661 |
| 2021-06-08 | $85.21 | $85.84 | $84.65 | $85.50 | $83.12 | 67,622 |
| 2021-06-07 | $84.23 | $85.12 | $83.65 | $85.12 | $82.75 | 52,560 |
| 2021-06-04 | $83.74 | $84.52 | $83.35 | $83.90 | $81.57 | 48,660 |
| 2021-06-03 | $84.69 | $84.69 | $82.18 | $83.75 | $81.42 | 103,198 |
| 2021-06-02 | $87.17 | $87.17 | $85.06 | $85.12 | $82.75 | 78,170 |
| 2021-06-01 | $86.08 | $87.53 | $85.44 | $86.76 | $84.35 | 73,843 |
| 2021-05-28 | $85.72 | $85.78 | $84.20 | $85.73 | $83.35 | 29,192 |
| 2021-05-27 | $84.88 | $86.08 | $84.60 | $85.19 | $82.82 | 82,958 |
| 2021-05-26 | $84.14 | $84.84 | $83.44 | $84.31 | $81.97 | 52,065 |
| 2021-05-25 | $86.96 | $87.00 | $84.11 | $84.20 | $81.86 | 130,285 |
| 2021-05-24 | $86.00 | $86.83 | $86.00 | $86.45 | $84.05 | 70,985 |
| 2021-05-21 | $84.74 | $85.99 | $84.10 | $85.82 | $83.43 | 70,558 |
| 2021-05-20 | $83.50 | $84.10 | $82.60 | $84.01 | $81.67 | 77,880 |
| 2021-05-19 | $83.42 | $84.25 | $81.99 | $83.72 | $81.39 | 112,281 |
| 2021-05-18 | $85.03 | $85.03 | $83.60 | $84.13 | $81.79 | 101,764 |
| 2021-05-17 | $85.44 | $86.20 | $83.52 | $84.98 | $82.62 | 77,745 |
| 2021-05-14 | $83.26 | $86.22 | $83.14 | $86.08 | $83.69 | 103,357 |
| 2021-05-13 | $81.04 | $82.74 | $81.04 | $82.12 | $79.84 | 73,331 |
| 2021-05-12 | $82.11 | $82.76 | $80.70 | $81.05 | $78.80 | 112,552 |
| 2021-05-11 | $81.00 | $82.46 | $80.85 | $82.46 | $80.17 | 58,025 |
| 2021-05-10 | $82.99 | $83.16 | $81.90 | $82.49 | $80.20 | 80,087 |
| 2021-05-07 | $81.77 | $82.99 | $81.03 | $82.96 | $80.65 | 34,574 |
| 2021-05-06 | $81.26 | $82.72 | $80.59 | $82.05 | $79.77 | 37,380 |
| 2021-05-05 | $81.65 | $81.65 | $80.25 | $81.01 | $78.76 | 46,462 |
| 2021-05-04 | $82.28 | $82.75 | $80.61 | $81.11 | $78.85 | 77,036 |
| 2021-05-03 | $82.80 | $83.89 | $82.43 | $82.46 | $80.17 | 58,907 |
| 2021-04-30 | $82.02 | $83.20 | $80.00 | $81.98 | $79.70 | 101,629 |
| 2021-04-29 | $79.50 | $83.63 | $78.99 | $82.26 | $79.97 | 105,030 |
| 2021-04-28 | $81.42 | $83.78 | $81.25 | $83.23 | $80.92 | 47,343 |
| 2021-04-27 | $82.43 | $83.88 | $81.48 | $81.93 | $79.65 | 44,076 |
| 2021-04-26 | $81.84 | $82.71 | $81.28 | $82.01 | $79.73 | 75,342 |
| 2021-04-23 | $81.03 | $82.65 | $81.03 | $81.83 | $79.55 | 37,390 |
| 2021-04-22 | $81.72 | $81.72 | $80.21 | $80.54 | $78.30 | 64,796 |
| 2021-04-21 | $79.91 | $81.70 | $79.71 | $81.22 | $78.96 | 79,510 |
| 2021-04-20 | $81.12 | $81.94 | $78.70 | $79.69 | $77.47 | 72,122 |
| 2021-04-19 | $82.09 | $82.09 | $80.22 | $81.38 | $79.12 | 61,917 |
| 2021-04-16 | $81.75 | $83.16 | $81.43 | $82.30 | $80.01 | 65,022 |
| 2021-04-15 | $81.70 | $81.93 | $80.40 | $81.11 | $78.85 | 28,898 |
| 2021-04-14 | $78.87 | $82.24 | $78.87 | $81.04 | $78.79 | 51,788 |
| 2021-04-13 | $81.62 | $82.39 | $79.47 | $80.43 | $77.78 | 78,092 |
| 2021-04-12 | $81.44 | $82.81 | $81.14 | $81.52 | $78.83 | 57,934 |
| 2021-04-09 | $80.45 | $81.84 | $80.45 | $81.44 | $78.75 | 40,703 |
| 2021-04-08 | $80.59 | $81.15 | $79.79 | $80.44 | $77.79 | 87,942 |
| 2021-04-07 | $81.85 | $82.00 | $80.07 | $80.22 | $77.57 | 75,588 |
| 2021-04-06 | $82.44 | $83.45 | $81.54 | $81.64 | $78.95 | 66,007 |
| 2021-04-05 | $82.85 | $82.98 | $81.48 | $82.34 | $79.62 | 44,969 |
| 2021-04-01 | $80.97 | $82.64 | $80.87 | $81.99 | $79.28 | 53,440 |
| 2021-03-31 | $81.52 | $82.00 | $79.99 | $80.65 | $77.99 | 119,288 |
| 2021-03-30 | $80.73 | $81.80 | $80.73 | $81.23 | $78.55 | 69,545 |
| 2021-03-29 | $82.05 | $83.71 | $80.32 | $80.34 | $77.69 | 59,373 |
| 2021-03-26 | $79.10 | $82.49 | $78.62 | $82.05 | $79.34 | 109,777 |
| 2021-03-25 | $77.70 | $79.50 | $76.61 | $79.06 | $76.45 | 86,329 |
| 2021-03-24 | $78.94 | $80.71 | $77.74 | $77.96 | $75.39 | 69,458 |
| 2021-03-23 | $80.36 | $81.40 | $78.07 | $78.56 | $75.97 | 103,495 |
| 2021-03-22 | $82.84 | $82.84 | $79.91 | $81.21 | $78.53 | 103,060 |
| 2021-03-19 | $83.44 | $84.39 | $81.29 | $83.31 | $80.56 | 657,372 |
| 2021-03-18 | $84.56 | $86.76 | $83.11 | $83.77 | $81.01 | 95,462 |
| 2021-03-17 | $82.50 | $84.65 | $82.47 | $84.56 | $81.77 | 92,313 |
| 2021-03-16 | $82.51 | $82.53 | $81.53 | $82.20 | $79.49 | 66,433 |
| 2021-03-15 | $80.93 | $83.86 | $80.36 | $82.95 | $80.21 | 96,893 |
| 2021-03-12 | $79.66 | $81.14 | $79.00 | $81.02 | $78.35 | 54,064 |
| 2021-03-11 | $80.22 | $80.22 | $77.01 | $79.51 | $76.89 | 74,157 |
| 2021-03-10 | $78.52 | $80.36 | $77.26 | $79.60 | $76.97 | 71,391 |
| 2021-03-09 | $79.77 | $80.19 | $77.24 | $77.72 | $75.15 | 90,080 |
| 2021-03-08 | $78.67 | $80.59 | $78.65 | $78.95 | $76.34 | 67,537 |
| 2021-03-05 | $77.01 | $78.38 | $76.45 | $78.20 | $75.62 | 82,129 |
| 2021-03-04 | $78.43 | $79.11 | $75.45 | $76.02 | $73.51 | 101,998 |
| 2021-03-03 | $77.63 | $79.94 | $76.79 | $78.45 | $75.86 | 89,226 |
| 2021-03-02 | $78.42 | $79.17 | $76.58 | $76.90 | $74.36 | 95,573 |
| 2021-03-01 | $79.00 | $79.66 | $78.12 | $78.58 | $75.99 | 72,077 |
| 2021-02-26 | $77.78 | $79.73 | $77.01 | $77.66 | $75.10 | 102,653 |
| 2021-02-25 | $78.06 | $79.02 | $77.17 | $77.95 | $75.38 | 69,155 |
| 2021-02-24 | $79.55 | $80.12 | $77.52 | $78.61 | $76.02 | 120,151 |
| 2021-02-23 | $79.82 | $80.77 | $78.23 | $78.53 | $75.94 | 123,376 |
| 2021-02-22 | $78.96 | $80.85 | $77.64 | $80.48 | $77.82 | 81,463 |
| 2021-02-19 | $77.64 | $79.74 | $77.27 | $79.22 | $76.61 | 57,543 |
| 2021-02-18 | $77.59 | $78.80 | $77.51 | $77.55 | $74.99 | 54,398 |
| 2021-02-17 | $78.06 | $79.10 | $77.26 | $77.83 | $75.26 | 90,061 |
| 2021-02-16 | $80.84 | $80.84 | $78.82 | $79.00 | $76.39 | 106,763 |
| 2021-02-12 | $80.07 | $80.97 | $79.86 | $80.28 | $77.63 | 70,338 |
| 2021-02-11 | $79.76 | $80.41 | $79.00 | $80.01 | $77.37 | 153,242 |
| 2021-02-10 | $79.88 | $79.88 | $79.00 | $79.60 | $76.97 | 53,908 |
| 2021-02-09 | $78.17 | $79.47 | $77.46 | $79.25 | $76.63 | 85,018 |
| 2021-02-08 | $76.02 | $78.25 | $75.82 | $78.10 | $75.52 | 59,871 |
| 2021-02-05 | $75.68 | $76.02 | $74.47 | $75.47 | $72.98 | 71,789 |
| 2021-02-04 | $73.06 | $75.39 | $72.97 | $75.29 | $72.81 | 94,903 |
| 2021-02-03 | $72.97 | $73.88 | $71.64 | $72.97 | $70.56 | 104,798 |
| 2021-02-02 | $72.24 | $73.80 | $72.08 | $73.38 | $70.96 | 114,325 |
| 2021-02-01 | $70.19 | $72.71 | $69.71 | $72.09 | $69.71 | 105,554 |
| 2021-01-29 | $70.70 | $73.40 | $68.80 | $69.79 | $67.49 | 148,973 |
| 2021-01-28 | $71.49 | $72.15 | $70.24 | $70.62 | $68.29 | 94,519 |
| 2021-01-27 | $70.32 | $71.96 | $69.06 | $70.88 | $68.54 | 157,569 |
| 2021-01-26 | $73.39 | $73.39 | $71.72 | $72.30 | $69.91 | 92,867 |
| 2021-01-25 | $72.58 | $73.16 | $71.81 | $72.67 | $70.27 | 86,802 |
| 2021-01-22 | $71.66 | $73.43 | $71.66 | $73.30 | $70.88 | 80,258 |
| 2021-01-21 | $72.04 | $72.68 | $71.27 | $72.44 | $70.05 | 89,944 |
| 2021-01-20 | $72.24 | $73.11 | $70.89 | $71.72 | $69.35 | 62,470 |
| 2021-01-19 | $73.60 | $73.60 | $71.59 | $71.87 | $69.50 | 110,850 |
| 2021-01-15 | $71.52 | $73.24 | $71.10 | $72.70 | $70.30 | 97,219 |
| 2021-01-14 | $72.34 | $73.92 | $71.10 | $72.65 | $70.25 | 75,735 |
| 2021-01-13 | $74.25 | $74.39 | $71.96 | $72.12 | $69.34 | 111,578 |
| 2021-01-12 | $72.85 | $74.81 | $72.85 | $74.71 | $71.83 | 73,928 |
| 2021-01-11 | $72.55 | $73.95 | $71.85 | $72.55 | $69.75 | 81,166 |
| 2021-01-08 | $74.69 | $74.77 | $72.49 | $73.27 | $70.44 | 105,741 |
| 2021-01-07 | $72.75 | $74.67 | $72.50 | $74.50 | $71.63 | 108,366 |
| 2021-01-06 | $68.49 | $73.66 | $68.49 | $72.66 | $69.86 | 154,013 |
| 2021-01-05 | $65.44 | $68.22 | $65.44 | $67.40 | $64.80 | 104,429 |
| 2021-01-04 | $67.74 | $67.74 | $64.58 | $65.44 | $62.92 | 185,015 |
| 2020-12-31 | $65.84 | $67.51 | $65.27 | $67.10 | $64.51 | 105,458 |
| 2020-12-30 | $64.95 | $66.17 | $64.47 | $65.91 | $63.37 | 72,088 |
| 2020-12-29 | $65.50 | $65.50 | $63.89 | $64.65 | $62.16 | 56,898 |
| 2020-12-28 | $64.85 | $65.42 | $64.13 | $65.24 | $62.72 | 63,757 |
| 2020-12-24 | $64.13 | $64.27 | $63.27 | $64.22 | $61.74 | 48,951 |
| 2020-12-23 | $62.17 | $63.92 | $62.17 | $63.83 | $61.37 | 59,984 |
| 2020-12-22 | $62.30 | $62.74 | $61.65 | $61.93 | $59.54 | 111,406 |
| 2020-12-21 | $64.56 | $65.14 | $61.86 | $62.07 | $59.68 | 135,368 |
| 2020-12-18 | $65.06 | $65.99 | $64.15 | $65.70 | $63.17 | 513,956 |
| 2020-12-17 | $63.97 | $64.76 | $63.00 | $64.74 | $62.24 | 98,326 |
| 2020-12-16 | $63.91 | $64.45 | $63.15 | $63.71 | $61.25 | 115,269 |
| 2020-12-15 | $63.39 | $63.97 | $62.12 | $63.65 | $61.20 | 107,112 |
| 2020-12-14 | $63.40 | $64.39 | $62.54 | $62.96 | $60.53 | 70,682 |
| 2020-12-11 | $63.31 | $64.24 | $62.38 | $62.89 | $60.46 | 68,737 |
| 2020-12-10 | $64.45 | $64.50 | $63.56 | $63.86 | $61.40 | 79,279 |
| 2020-12-09 | $65.88 | $65.88 | $64.16 | $64.68 | $62.19 | 91,797 |
| 2020-12-08 | $64.72 | $65.40 | $64.72 | $65.21 | $62.70 | 54,801 |
| 2020-12-07 | $65.43 | $65.77 | $64.64 | $65.13 | $62.62 | 42,526 |
| 2020-12-04 | $64.99 | $65.81 | $64.17 | $65.73 | $63.20 | 56,231 |
| 2020-12-03 | $63.86 | $64.55 | $63.39 | $64.05 | $61.58 | 43,350 |
| 2020-12-02 | $64.48 | $64.48 | $62.66 | $63.40 | $60.96 | 69,433 |
| 2020-12-01 | $64.41 | $65.46 | $63.79 | $64.36 | $61.88 | 65,055 |
| 2020-11-30 | $64.96 | $64.97 | $63.20 | $63.64 | $61.19 | 93,198 |
| 2020-11-27 | $65.66 | $65.66 | $64.27 | $64.86 | $62.36 | 33,965 |
| 2020-11-25 | $67.01 | $67.01 | $65.51 | $65.75 | $63.21 | 57,319 |
| 2020-11-24 | $65.36 | $67.43 | $65.36 | $67.01 | $64.43 | 72,444 |
| 2020-11-23 | $65.24 | $65.89 | $65.13 | $65.26 | $62.74 | 54,939 |
| 2020-11-20 | $64.34 | $65.20 | $63.94 | $64.60 | $62.11 | 67,793 |
| 2020-11-19 | $64.41 | $64.74 | $63.40 | $64.60 | $62.11 | 71,757 |
| 2020-11-18 | $64.54 | $65.64 | $63.94 | $64.53 | $62.04 | 58,033 |
| 2020-11-17 | $64.34 | $64.64 | $62.74 | $64.04 | $61.57 | 77,235 |
| 2020-11-16 | $64.00 | $64.64 | $63.46 | $64.64 | $62.15 | 90,537 |
| 2020-11-13 | $62.10 | $63.05 | $61.63 | $62.63 | $60.21 | 51,641 |
| 2020-11-12 | $62.77 | $63.12 | $60.88 | $61.59 | $59.21 | 50,462 |
| 2020-11-11 | $64.53 | $64.53 | $62.49 | $62.95 | $60.52 | 60,964 |
| 2020-11-10 | $62.90 | $64.81 | $62.23 | $64.14 | $61.67 | 88,716 |
| 2020-11-09 | $63.28 | $65.00 | $62.01 | $62.01 | $59.62 | 112,191 |
| 2020-11-06 | $59.67 | $60.31 | $58.77 | $59.30 | $57.01 | 52,837 |
| 2020-11-05 | $58.75 | $60.60 | $58.75 | $59.46 | $57.17 | 74,356 |
| 2020-11-04 | $59.36 | $59.46 | $58.20 | $58.58 | $56.32 | 74,513 |
| 2020-11-03 | $60.37 | $61.77 | $59.78 | $59.84 | $57.53 | 91,899 |
| 2020-11-02 | $57.96 | $60.02 | $57.90 | $59.03 | $56.75 | 74,136 |
| 2020-10-30 | $56.09 | $58.35 | $55.04 | $57.08 | $54.88 | 123,077 |
| 2020-10-29 | $57.88 | $59.36 | $57.23 | $58.37 | $56.12 | 119,489 |
| 2020-10-28 | $58.52 | $61.94 | $57.80 | $58.40 | $56.15 | 98,713 |
| 2020-10-27 | $61.95 | $62.69 | $59.80 | $60.10 | $57.78 | 61,166 |
| 2020-10-26 | $62.79 | $63.43 | $60.90 | $62.24 | $59.84 | 66,857 |
| 2020-10-23 | $64.67 | $65.07 | $62.82 | $63.62 | $61.17 | 59,875 |
| 2020-10-22 | $63.33 | $65.53 | $62.17 | $64.18 | $61.71 | 83,149 |
| 2020-10-21 | $63.61 | $63.96 | $62.86 | $63.23 | $60.79 | 29,370 |
| 2020-10-20 | $63.62 | $64.09 | $63.15 | $63.55 | $61.10 | 59,565 |
| 2020-10-19 | $65.15 | $65.42 | $63.22 | $63.28 | $60.84 | 42,422 |
| 2020-10-16 | $64.99 | $65.24 | $64.17 | $64.71 | $62.21 | 51,679 |
| 2020-10-15 | $64.11 | $65.30 | $63.69 | $65.15 | $62.64 | 45,717 |
| 2020-10-14 | $66.25 | $66.68 | $64.89 | $64.94 | $62.04 | 43,190 |
| 2020-10-13 | $68.69 | $68.69 | $65.90 | $66.15 | $63.19 | 70,926 |
| 2020-10-12 | $67.92 | $69.52 | $67.77 | $68.79 | $65.71 | 47,101 |
| 2020-10-09 | $67.07 | $67.95 | $66.94 | $67.92 | $64.88 | 66,680 |
| 2020-10-08 | $66.66 | $67.29 | $65.34 | $66.31 | $63.34 | 73,562 |
| 2020-10-07 | $64.91 | $66.79 | $64.82 | $66.05 | $63.10 | 144,213 |
| 2020-10-06 | $63.84 | $66.18 | $63.32 | $64.32 | $61.44 | 134,370 |
| 2020-10-05 | $62.12 | $63.44 | $62.01 | $63.34 | $60.51 | 94,179 |
| 2020-10-02 | $60.11 | $62.37 | $59.68 | $61.90 | $59.13 | 102,675 |
| 2020-10-01 | $59.64 | $61.39 | $59.20 | $61.21 | $58.47 | 119,997 |
| 2020-09-30 | $59.82 | $60.49 | $59.58 | $59.59 | $56.93 | 99,391 |
| 2020-09-29 | $60.30 | $60.35 | $58.71 | $59.61 | $56.94 | 61,504 |
| 2020-09-28 | $58.97 | $60.54 | $58.97 | $60.29 | $57.59 | 80,533 |
| 2020-09-25 | $57.79 | $58.85 | $57.79 | $58.49 | $55.87 | 47,802 |
| 2020-09-24 | $58.11 | $59.23 | $57.27 | $58.24 | $55.64 | 77,232 |
| 2020-09-23 | $58.55 | $59.27 | $57.58 | $57.95 | $55.36 | 82,346 |
| 2020-09-22 | $57.81 | $58.57 | $57.23 | $58.44 | $55.83 | 92,946 |
| 2020-09-21 | $59.15 | $59.67 | $56.10 | $57.74 | $55.16 | 126,763 |
| 2020-09-18 | $61.80 | $62.02 | $59.78 | $60.11 | $57.42 | 306,856 |
| 2020-09-17 | $60.48 | $61.66 | $60.20 | $61.32 | $58.58 | 108,521 |
| 2020-09-16 | $60.53 | $61.84 | $60.47 | $61.35 | $58.61 | 88,583 |
| 2020-09-15 | $62.11 | $62.50 | $60.14 | $60.46 | $57.76 | 70,089 |
| 2020-09-14 | $63.04 | $64.02 | $61.72 | $61.92 | $59.15 | 63,105 |
| 2020-09-11 | $63.00 | $63.02 | $62.23 | $62.48 | $59.69 | 77,041 |
| 2020-09-10 | $63.82 | $64.07 | $62.30 | $62.94 | $60.13 | 114,804 |
| 2020-09-09 | $64.54 | $65.30 | $63.32 | $63.44 | $60.60 | 96,971 |
| 2020-09-08 | $64.63 | $65.20 | $63.58 | $63.99 | $61.13 | 118,107 |
| 2020-09-04 | $67.19 | $67.42 | $65.01 | $65.03 | $62.12 | 94,442 |
| 2020-09-03 | $67.96 | $68.02 | $65.85 | $66.24 | $63.28 | 122,589 |
| 2020-09-02 | $67.10 | $68.05 | $66.88 | $67.72 | $64.69 | 64,223 |
| 2020-09-01 | $66.36 | $67.15 | $65.39 | $67.10 | $64.10 | 85,258 |
| 2020-08-31 | $67.07 | $67.07 | $66.26 | $66.36 | $63.39 | 133,829 |
| 2020-08-28 | $67.77 | $67.92 | $66.46 | $67.33 | $64.32 | 70,483 |
| 2020-08-27 | $67.29 | $67.90 | $66.56 | $67.47 | $64.45 | 132,722 |
| 2020-08-26 | $68.05 | $68.06 | $66.74 | $67.13 | $64.13 | 137,879 |
| 2020-08-25 | $69.25 | $69.25 | $67.42 | $68.31 | $65.26 | 149,635 |
| 2020-08-24 | $68.18 | $69.02 | $67.78 | $68.75 | $65.68 | 110,793 |
| 2020-08-21 | $67.56 | $68.10 | $66.88 | $67.61 | $64.59 | 97,329 |
| 2020-08-20 | $67.18 | $67.75 | $66.91 | $67.60 | $64.58 | 50,000 |
| 2020-08-19 | $67.21 | $68.32 | $66.80 | $67.77 | $64.74 | 74,279 |
| 2020-08-18 | $67.10 | $67.47 | $66.71 | $67.24 | $64.23 | 122,105 |
| 2020-08-17 | $67.47 | $68.37 | $67.02 | $67.28 | $64.27 | 135,967 |
| 2020-08-14 | $66.76 | $67.84 | $66.73 | $67.47 | $64.45 | 84,465 |
| 2020-08-13 | $69.14 | $70.45 | $66.20 | $67.49 | $64.47 | 116,104 |
| 2020-08-12 | $66.11 | $69.54 | $65.06 | $69.05 | $65.96 | 265,448 |
| 2020-08-11 | $62.36 | $64.04 | $62.23 | $63.41 | $60.57 | 183,766 |
| 2020-08-10 | $60.79 | $61.97 | $60.60 | $61.50 | $58.75 | 89,885 |
| 2020-08-07 | $59.54 | $60.61 | $59.54 | $60.44 | $57.74 | 69,437 |
| 2020-08-06 | $59.30 | $59.98 | $59.13 | $59.84 | $57.16 | 58,346 |
| 2020-08-05 | $59.13 | $59.39 | $58.07 | $59.36 | $56.71 | 72,864 |
| 2020-08-04 | $58.32 | $59.45 | $57.89 | $58.65 | $56.03 | 93,046 |
| 2020-08-03 | $58.11 | $59.98 | $57.77 | $58.43 | $55.82 | 104,256 |
| 2020-07-31 | $60.00 | $60.02 | $56.31 | $58.02 | $55.43 | 140,882 |
| 2020-07-30 | $62.00 | $64.20 | $58.84 | $59.98 | $57.30 | 211,628 |
| 2020-07-29 | $55.51 | $58.56 | $55.51 | $58.32 | $55.71 | 113,267 |
| 2020-07-28 | $55.22 | $56.28 | $55.11 | $55.36 | $52.88 | 165,993 |
| 2020-07-27 | $54.82 | $55.54 | $54.27 | $55.49 | $53.01 | 86,136 |
| 2020-07-24 | $56.29 | $56.38 | $54.77 | $54.87 | $52.42 | 103,013 |
| 2020-07-23 | $54.43 | $56.02 | $54.43 | $55.98 | $53.48 | 133,121 |
| 2020-07-22 | $54.33 | $54.78 | $53.92 | $54.24 | $51.81 | 60,454 |
| 2020-07-21 | $53.91 | $54.87 | $53.76 | $54.55 | $52.11 | 86,475 |
| 2020-07-20 | $54.68 | $54.68 | $53.08 | $53.46 | $51.07 | 95,292 |
| 2020-07-17 | $54.42 | $55.19 | $54.36 | $54.69 | $52.24 | 99,947 |
| 2020-07-16 | $55.15 | $55.25 | $53.89 | $54.37 | $51.94 | 86,233 |
| 2020-07-15 | $54.35 | $55.85 | $54.35 | $55.46 | $52.57 | 122,238 |
| 2020-07-14 | $52.55 | $53.29 | $52.23 | $53.19 | $50.42 | 66,799 |
| 2020-07-13 | $51.99 | $53.42 | $51.41 | $52.69 | $49.95 | 132,100 |
| 2020-07-10 | $50.15 | $51.42 | $50.15 | $51.25 | $48.58 | 64,216 |
| 2020-07-09 | $51.37 | $51.64 | $49.37 | $50.22 | $47.61 | 77,175 |
| 2020-07-08 | $51.79 | $52.65 | $50.60 | $51.56 | $48.88 | 84,738 |
| 2020-07-07 | $52.51 | $53.46 | $51.87 | $52.03 | $49.32 | 76,630 |
| 2020-07-06 | $54.00 | $54.01 | $52.68 | $52.95 | $50.19 | 140,839 |
| 2020-07-02 | $54.02 | $54.78 | $52.67 | $52.91 | $50.16 | 75,423 |
| 2020-07-01 | $54.12 | $54.92 | $52.85 | $52.95 | $50.19 | 108,109 |
| 2020-06-30 | $53.41 | $54.34 | $53.41 | $54.01 | $51.20 | 152,917 |
| 2020-06-29 | $52.11 | $53.68 | $51.91 | $53.67 | $50.88 | 113,635 |
| 2020-06-26 | $52.23 | $52.25 | $50.87 | $51.33 | $48.66 | 223,377 |
| 2020-06-25 | $51.28 | $52.71 | $51.09 | $52.61 | $49.87 | 94,641 |
| 2020-06-24 | $52.70 | $53.12 | $50.46 | $51.43 | $48.75 | 124,651 |
| 2020-06-23 | $53.58 | $53.90 | $53.10 | $53.40 | $50.62 | 103,871 |
| 2020-06-22 | $52.50 | $52.96 | $51.34 | $52.88 | $50.13 | 83,544 |
| 2020-06-19 | $53.97 | $53.97 | $52.45 | $52.77 | $50.02 | 217,712 |
| 2020-06-18 | $53.71 | $54.80 | $52.94 | $53.26 | $50.49 | 65,305 |
| 2020-06-17 | $55.99 | $55.99 | $53.92 | $54.28 | $51.46 | 136,405 |
| 2020-06-16 | $57.25 | $57.25 | $54.80 | $55.58 | $52.69 | 111,727 |
| 2020-06-15 | $53.04 | $55.58 | $52.99 | $55.21 | $52.34 | 107,047 |
| 2020-06-12 | $56.32 | $56.50 | $53.36 | $54.89 | $52.03 | 76,156 |
| 2020-06-11 | $57.24 | $57.91 | $53.86 | $54.13 | $51.31 | 109,184 |
| 2020-06-10 | $60.56 | $60.89 | $58.44 | $59.48 | $56.38 | 94,528 |
| 2020-06-09 | $59.61 | $61.04 | $58.76 | $60.39 | $57.25 | 97,184 |
| 2020-06-08 | $61.77 | $61.95 | $60.33 | $60.61 | $57.46 | 58,537 |
| 2020-06-05 | $61.53 | $61.53 | $60.38 | $60.63 | $57.47 | 86,386 |
| 2020-06-04 | $57.55 | $59.48 | $57.24 | $58.86 | $55.80 | 85,157 |
| 2020-06-03 | $57.90 | $59.02 | $57.52 | $58.05 | $55.03 | 71,296 |
| 2020-06-02 | $56.48 | $57.21 | $55.55 | $56.78 | $53.83 | 112,547 |
| 2020-06-01 | $56.15 | $56.92 | $55.61 | $56.21 | $53.28 | 117,827 |
| 2020-05-29 | $57.33 | $57.62 | $55.23 | $55.76 | $52.86 | 135,850 |
| 2020-05-28 | $60.00 | $60.00 | $58.07 | $58.14 | $55.11 | 108,702 |
| 2020-05-27 | $58.03 | $59.49 | $57.56 | $59.11 | $56.03 | 138,656 |
| 2020-05-26 | $56.10 | $57.47 | $55.96 | $56.44 | $53.50 | 142,193 |
| 2020-05-22 | $54.12 | $54.49 | $53.62 | $54.49 | $51.65 | 60,144 |
| 2020-05-21 | $54.00 | $54.79 | $53.82 | $53.90 | $51.09 | 81,454 |
| 2020-05-20 | $54.09 | $54.85 | $53.15 | $54.09 | $51.27 | 103,483 |
| 2020-05-19 | $53.22 | $54.30 | $52.85 | $52.97 | $50.21 | 163,392 |
| 2020-05-18 | $52.71 | $54.09 | $52.31 | $53.63 | $50.84 | 140,003 |
| 2020-05-15 | $49.64 | $50.72 | $48.50 | $50.28 | $47.66 | 215,400 |
| 2020-05-14 | $46.27 | $50.15 | $45.71 | $50.01 | $47.41 | 235,826 |
| 2020-05-13 | $48.24 | $48.31 | $46.53 | $47.54 | $45.07 | 123,543 |
| 2020-05-12 | $50.64 | $50.78 | $48.55 | $48.63 | $46.10 | 130,531 |
| 2020-05-11 | $51.88 | $52.45 | $50.58 | $50.79 | $48.15 | 100,323 |
| 2020-05-08 | $52.10 | $53.28 | $51.44 | $52.89 | $50.14 | 66,826 |
| 2020-05-07 | $52.12 | $52.90 | $50.23 | $50.86 | $48.21 | 88,896 |
| 2020-05-06 | $51.92 | $52.91 | $50.80 | $51.12 | $48.46 | 120,229 |
| 2020-05-05 | $53.61 | $54.53 | $51.63 | $51.91 | $49.21 | 89,431 |
| 2020-05-04 | $52.23 | $53.13 | $50.69 | $53.09 | $50.33 | 144,212 |
| 2020-05-01 | $52.73 | $53.97 | $51.96 | $53.09 | $50.33 | 165,041 |
| 2020-04-30 | $56.61 | $59.39 | $53.39 | $54.55 | $51.71 | 260,573 |
| 2020-04-29 | $57.59 | $60.55 | $57.27 | $60.28 | $57.14 | 204,102 |
| 2020-04-28 | $55.95 | $56.45 | $54.20 | $55.69 | $52.79 | 166,885 |
| 2020-04-27 | $51.80 | $55.11 | $51.64 | $54.68 | $51.83 | 197,537 |
| 2020-04-24 | $50.58 | $51.43 | $50.00 | $51.12 | $48.46 | 109,495 |
| 2020-04-23 | $50.28 | $51.54 | $50.05 | $50.36 | $47.74 | 152,636 |
| 2020-04-22 | $51.31 | $51.89 | $49.85 | $49.96 | $47.36 | 102,138 |
| 2020-04-21 | $50.16 | $51.13 | $49.50 | $50.27 | $47.65 | 91,037 |
| 2020-04-20 | $50.34 | $52.09 | $49.75 | $50.88 | $48.23 | 250,913 |
| 2020-04-17 | $49.41 | $52.14 | $48.81 | $51.73 | $49.04 | 193,790 |
| 2020-04-16 | $49.45 | $50.38 | $47.00 | $48.23 | $45.72 | 181,321 |
| 2020-04-15 | $52.37 | $52.37 | $49.33 | $49.43 | $46.86 | 121,128 |
| 2020-04-14 | $54.33 | $54.61 | $52.68 | $53.54 | $50.75 | 95,484 |
| 2020-04-13 | $55.02 | $55.02 | $52.05 | $52.64 | $49.51 | 71,494 |
| 2020-04-09 | $55.25 | $56.15 | $54.00 | $55.72 | $52.41 | 142,849 |
| 2020-04-08 | $53.37 | $54.71 | $52.09 | $53.39 | $50.22 | 102,434 |
| 2020-04-07 | $55.50 | $56.40 | $52.00 | $52.53 | $49.41 | 93,147 |
| 2020-04-06 | $53.04 | $54.41 | $51.99 | $54.15 | $50.93 | 127,740 |
| 2020-04-03 | $51.91 | $52.46 | $49.09 | $50.57 | $47.57 | 263,212 |
| 2020-04-02 | $50.17 | $53.36 | $48.94 | $52.25 | $49.15 | 117,159 |
| 2020-04-01 | $50.30 | $51.71 | $48.38 | $50.07 | $47.09 | 143,503 |
| 2020-03-31 | $53.18 | $54.64 | $51.26 | $52.38 | $49.27 | 162,277 |
| 2020-03-30 | $51.16 | $54.35 | $51.16 | $53.78 | $50.58 | 118,813 |
| 2020-03-27 | $52.36 | $54.04 | $50.00 | $51.16 | $48.12 | 183,868 |
| 2020-03-26 | $52.43 | $55.77 | $52.21 | $54.86 | $51.60 | 154,944 |
| 2020-03-25 | $52.70 | $54.57 | $50.40 | $51.55 | $48.49 | 148,270 |
| 2020-03-24 | $49.06 | $52.97 | $49.06 | $52.61 | $49.48 | 123,136 |
| 2020-03-23 | $47.85 | $47.98 | $44.32 | $46.69 | $43.92 | 229,453 |
| 2020-03-20 | $48.89 | $50.38 | $45.68 | $47.08 | $44.28 | 335,106 |
| 2020-03-19 | $46.34 | $50.15 | $45.03 | $48.77 | $45.87 | 270,601 |
| 2020-03-18 | $49.01 | $51.38 | $46.24 | $46.58 | $43.81 | 244,730 |
| 2020-03-17 | $49.59 | $52.19 | $49.46 | $51.98 | $48.89 | 207,129 |
| 2020-03-16 | $48.00 | $51.40 | $48.00 | $49.43 | $46.49 | 232,516 |
| 2020-03-13 | $49.94 | $55.25 | $47.62 | $55.15 | $51.87 | 244,582 |
| 2020-03-12 | $49.73 | $52.22 | $46.45 | $47.14 | $44.34 | 200,848 |
| 2020-03-11 | $56.39 | $56.80 | $52.01 | $53.12 | $49.96 | 162,534 |
| 2020-03-10 | $56.57 | $58.29 | $54.12 | $58.15 | $54.69 | 228,505 |
| 2020-03-09 | $61.17 | $61.51 | $54.99 | $55.31 | $52.02 | 218,284 |
| 2020-03-06 | $65.44 | $65.92 | $63.58 | $65.35 | $61.47 | 149,683 |
| 2020-03-05 | $69.47 | $69.70 | $65.77 | $67.37 | $63.37 | 116,648 |
| 2020-03-04 | $69.37 | $71.55 | $68.10 | $71.04 | $66.82 | 124,199 |
| 2020-03-03 | $70.38 | $71.99 | $67.20 | $68.31 | $64.25 | 162,693 |
| 2020-03-02 | $69.94 | $70.70 | $67.74 | $70.68 | $66.48 | 147,278 |
| 2020-02-28 | $68.72 | $70.10 | $67.56 | $69.45 | $65.32 | 250,276 |
| 2020-02-27 | $70.75 | $72.44 | $68.28 | $70.36 | $66.18 | 243,323 |
| 2020-02-26 | $80.00 | $80.00 | $69.23 | $71.92 | $67.65 | 264,733 |
| 2020-02-25 | $78.76 | $78.76 | $75.64 | $76.04 | $71.52 | 89,581 |
| 2020-02-24 | $77.42 | $79.01 | $75.69 | $78.54 | $73.87 | 107,834 |
| 2020-02-21 | $80.02 | $80.62 | $78.94 | $79.50 | $74.78 | 116,761 |
| 2020-02-20 | $81.46 | $81.76 | $79.57 | $80.73 | $75.93 | 92,224 |
| 2020-02-19 | $81.24 | $82.41 | $80.70 | $81.79 | $76.93 | 168,299 |
| 2020-02-18 | $81.46 | $81.77 | $80.64 | $81.18 | $76.36 | 59,661 |
| 2020-02-14 | $81.13 | $81.84 | $80.40 | $81.49 | $76.65 | 81,747 |
| 2020-02-13 | $82.77 | $82.77 | $80.62 | $80.96 | $76.15 | 86,747 |
| 2020-02-12 | $82.50 | $83.95 | $82.50 | $83.13 | $78.19 | 77,677 |
| 2020-02-11 | $80.84 | $82.09 | $80.25 | $82.01 | $77.14 | 96,852 |
| 2020-02-10 | $79.77 | $80.86 | $79.30 | $80.49 | $75.71 | 95,188 |
| 2020-02-07 | $80.42 | $80.81 | $79.60 | $79.90 | $75.15 | 87,260 |
| 2020-02-06 | $80.95 | $81.09 | $79.68 | $80.77 | $75.97 | 80,013 |
| 2020-02-05 | $79.64 | $80.75 | $79.04 | $80.68 | $75.89 | 70,489 |
| 2020-02-04 | $78.91 | $79.65 | $78.04 | $78.97 | $74.28 | 127,319 |
| 2020-02-03 | $77.45 | $78.77 | $77.14 | $77.85 | $73.22 | 83,661 |
| 2020-01-31 | $81.13 | $81.13 | $76.76 | $77.32 | $72.73 | 138,338 |
| 2020-01-30 | $80.01 | $81.56 | $79.71 | $81.40 | $76.56 | 96,769 |
| 2020-01-29 | $79.01 | $81.31 | $78.73 | $80.53 | $75.74 | 149,475 |
| 2020-01-28 | $78.30 | $79.30 | $77.29 | $79.00 | $74.31 | 107,054 |
| 2020-01-27 | $76.34 | $78.14 | $76.00 | $77.93 | $73.30 | 131,653 |
| 2020-01-24 | $77.36 | $77.46 | $76.61 | $77.45 | $72.85 | 59,921 |
| 2020-01-23 | $76.75 | $77.79 | $76.19 | $77.37 | $72.77 | 121,160 |
| 2020-01-22 | $78.31 | $78.47 | $76.50 | $76.93 | $72.36 | 117,012 |
| 2020-01-21 | $77.58 | $78.49 | $76.77 | $78.03 | $73.39 | 307,664 |
| 2020-01-17 | $78.93 | $79.05 | $77.73 | $77.94 | $73.31 | 81,737 |
| 2020-01-16 | $79.62 | $79.95 | $77.82 | $78.67 | $74.00 | 107,074 |
| 2020-01-15 | $79.31 | $81.00 | $79.31 | $79.81 | $74.71 | 111,971 |
| 2020-01-14 | $78.48 | $79.65 | $78.12 | $79.49 | $74.41 | 113,026 |
| 2020-01-13 | $77.62 | $78.87 | $77.23 | $78.72 | $73.69 | 88,572 |
| 2020-01-10 | $78.10 | $78.85 | $77.27 | $77.53 | $72.58 | 74,554 |
| 2020-01-09 | $78.16 | $79.93 | $77.78 | $78.04 | $73.05 | 109,519 |
| 2020-01-08 | $77.23 | $78.21 | $76.56 | $78.00 | $73.02 | 90,675 |
| 2020-01-07 | $76.85 | $77.22 | $76.24 | $77.21 | $72.28 | 131,162 |
| 2020-01-06 | $76.50 | $77.68 | $76.30 | $77.07 | $72.15 | 254,414 |
| 2020-01-03 | $76.09 | $76.96 | $75.66 | $76.91 | $72.00 | 101,798 |
| 2020-01-02 | $76.82 | $77.21 | $75.75 | $76.59 | $71.70 | 125,322 |
| 2019-12-31 | $77.44 | $77.81 | $76.46 | $76.54 | $71.65 | 87,334 |
| 2019-12-30 | $77.42 | $77.67 | $76.74 | $77.67 | $72.71 | 101,070 |
| 2019-12-27 | $77.23 | $77.88 | $76.85 | $77.54 | $72.59 | 56,843 |
| 2019-12-26 | $77.71 | $77.99 | $76.50 | $77.37 | $72.43 | 49,358 |
| 2019-12-24 | $77.34 | $78.31 | $77.20 | $77.59 | $72.63 | 55,556 |
| 2019-12-23 | $78.08 | $78.13 | $76.19 | $77.53 | $72.58 | 76,168 |
| 2019-12-20 | $77.42 | $78.41 | $76.88 | $77.60 | $72.64 | 259,895 |
| 2019-12-19 | $76.58 | $77.42 | $75.42 | $77.14 | $72.21 | 79,785 |
| 2019-12-18 | $75.42 | $77.11 | $75.21 | $76.89 | $71.98 | 165,379 |
| 2019-12-17 | $74.41 | $75.03 | $73.65 | $75.03 | $70.24 | 189,567 |
| 2019-12-16 | $74.58 | $75.30 | $74.18 | $74.42 | $69.67 | 132,939 |
| 2019-12-13 | $74.77 | $74.77 | $73.44 | $74.13 | $69.05 | 141,556 |
| 2019-12-12 | $75.74 | $76.01 | $74.62 | $74.78 | $69.65 | 139,362 |
| 2019-12-11 | $75.72 | $76.34 | $75.00 | $75.94 | $70.73 | 142,604 |
| 2019-12-10 | $76.78 | $77.24 | $75.20 | $75.34 | $70.17 | 316,816 |
| 2019-12-09 | $76.44 | $77.34 | $75.99 | $77.07 | $71.78 | 111,211 |
| 2019-12-06 | $75.61 | $77.39 | $75.61 | $76.46 | $71.22 | 291,322 |
| 2019-12-05 | $73.75 | $75.60 | $73.47 | $75.22 | $70.06 | 94,017 |
| 2019-12-04 | $73.97 | $74.92 | $73.60 | $73.67 | $68.62 | 87,432 |
| 2019-12-03 | $73.00 | $74.19 | $72.47 | $73.73 | $68.67 | 83,776 |
| 2019-12-02 | $73.80 | $73.80 | $72.70 | $73.40 | $68.37 | 100,055 |
| 2019-11-29 | $73.36 | $74.22 | $72.51 | $73.34 | $68.31 | 100,344 |
| 2019-11-27 | $75.25 | $75.60 | $73.22 | $73.52 | $68.48 | 87,591 |
| 2019-11-26 | $73.24 | $75.11 | $73.24 | $74.90 | $69.76 | 151,855 |
| 2019-11-25 | $72.34 | $73.57 | $72.21 | $73.25 | $68.23 | 87,962 |
| 2019-11-22 | $72.87 | $72.87 | $71.32 | $71.81 | $66.89 | 105,062 |
| 2019-11-21 | $73.47 | $73.81 | $71.82 | $72.76 | $67.77 | 72,220 |
| 2019-11-20 | $74.83 | $75.03 | $72.17 | $73.31 | $68.28 | 120,179 |
| 2019-11-19 | $73.39 | $75.16 | $73.39 | $75.11 | $69.96 | 149,132 |
| 2019-11-18 | $72.93 | $73.17 | $72.56 | $73.01 | $68.00 | 78,264 |
| 2019-11-15 | $73.18 | $73.67 | $72.72 | $73.18 | $68.16 | 95,542 |
| 2019-11-14 | $72.47 | $73.32 | $72.34 | $73.02 | $68.01 | 86,148 |
| 2019-11-13 | $72.89 | $74.00 | $72.68 | $72.75 | $67.76 | 111,189 |
| 2019-11-12 | $73.81 | $74.32 | $72.99 | $73.37 | $68.34 | 122,728 |
| 2019-11-11 | $73.56 | $74.21 | $73.01 | $73.70 | $68.65 | 68,976 |
| 2019-11-08 | $74.42 | $75.16 | $73.56 | $73.73 | $68.67 | 118,846 |
| 2019-11-07 | $75.25 | $76.29 | $74.14 | $74.79 | $69.66 | 104,345 |
| 2019-11-06 | $75.16 | $75.51 | $73.58 | $74.79 | $69.66 | 120,508 |
| 2019-11-05 | $75.51 | $76.54 | $74.62 | $75.39 | $70.22 | 223,604 |
| 2019-11-04 | $75.70 | $75.99 | $73.79 | $75.51 | $70.33 | 100,328 |
| 2019-11-01 | $76.63 | $77.71 | $75.27 | $75.58 | $70.40 | 134,281 |
| 2019-10-31 | $78.00 | $78.00 | $72.58 | $76.31 | $71.08 | 425,852 |
| 2019-10-30 | $74.50 | $80.47 | $72.71 | $78.46 | $73.08 | 322,463 |
| 2019-10-29 | $69.65 | $71.44 | $69.43 | $71.06 | $66.19 | 97,182 |
| 2019-10-28 | $68.41 | $70.74 | $68.28 | $69.99 | $65.19 | 111,482 |
| 2019-10-25 | $68.09 | $68.90 | $67.93 | $68.11 | $63.44 | 42,940 |
| 2019-10-24 | $68.85 | $68.85 | $67.79 | $68.24 | $63.56 | 37,036 |
| 2019-10-23 | $67.75 | $68.94 | $67.46 | $68.63 | $63.92 | 60,649 |
| 2019-10-22 | $68.86 | $68.86 | $67.48 | $67.59 | $62.95 | 201,091 |
| 2019-10-21 | $68.53 | $69.61 | $68.40 | $68.91 | $64.18 | 44,800 |
| 2019-10-18 | $67.03 | $68.50 | $67.03 | $68.27 | $63.59 | 82,452 |
| 2019-10-17 | $66.53 | $67.70 | $66.50 | $67.36 | $62.74 | 83,413 |
| 2019-10-16 | $66.39 | $66.56 | $65.67 | $66.48 | $61.92 | 76,195 |
| 2019-10-15 | $66.24 | $67.34 | $65.66 | $66.80 | $61.87 | 79,602 |
| 2019-10-14 | $67.06 | $67.17 | $65.34 | $66.02 | $61.15 | 55,987 |
| 2019-10-11 | $66.93 | $68.71 | $66.93 | $67.29 | $62.32 | 59,065 |
| 2019-10-10 | $66.10 | $66.57 | $65.73 | $66.28 | $61.39 | 50,784 |
| 2019-10-09 | $66.26 | $67.01 | $65.55 | $66.12 | $61.24 | 42,573 |
| 2019-10-08 | $66.65 | $66.92 | $65.62 | $65.78 | $60.93 | 57,557 |
| 2019-10-07 | $67.02 | $67.37 | $66.19 | $67.07 | $62.12 | 56,720 |
| 2019-10-04 | $65.87 | $67.07 | $65.64 | $67.03 | $62.08 | 52,195 |
| 2019-10-03 | $65.57 | $66.32 | $64.52 | $65.75 | $60.90 | 59,363 |
| 2019-10-02 | $68.96 | $69.00 | $65.29 | $65.99 | $61.12 | 91,517 |
| 2019-10-01 | $70.04 | $70.46 | $68.70 | $69.50 | $64.37 | 245,197 |
| 2019-09-30 | $69.71 | $70.09 | $69.20 | $69.59 | $64.45 | 217,452 |
| 2019-09-27 | $69.70 | $69.77 | $69.00 | $69.68 | $64.54 | 101,492 |
| 2019-09-26 | $69.50 | $69.89 | $68.89 | $69.17 | $64.07 | 122,536 |
| 2019-09-25 | $67.81 | $69.50 | $67.33 | $69.32 | $64.20 | 92,730 |
| 2019-09-24 | $69.17 | $69.91 | $67.76 | $68.05 | $63.03 | 69,133 |
| 2019-09-23 | $68.76 | $69.35 | $68.43 | $68.84 | $63.76 | 120,468 |
| 2019-09-20 | $68.24 | $69.43 | $67.86 | $69.11 | $64.01 | 157,822 |
| 2019-09-19 | $67.99 | $69.05 | $67.01 | $68.25 | $63.21 | 75,387 |
| 2019-09-18 | $68.31 | $68.94 | $66.98 | $67.71 | $62.71 | 78,089 |
| 2019-09-17 | $68.88 | $69.54 | $68.29 | $68.31 | $63.27 | 58,258 |
| 2019-09-16 | $68.72 | $69.74 | $68.72 | $69.11 | $64.01 | 74,272 |
| 2019-09-13 | $68.76 | $69.58 | $68.28 | $69.32 | $64.20 | 68,018 |
| 2019-09-12 | $67.00 | $69.14 | $65.02 | $68.50 | $63.44 | 109,807 |
| 2019-09-11 | $65.32 | $66.99 | $64.76 | $66.71 | $61.79 | 90,133 |
| 2019-09-10 | $65.43 | $65.51 | $63.47 | $65.03 | $60.23 | 80,244 |
| 2019-09-09 | $64.61 | $65.38 | $63.21 | $65.29 | $60.47 | 105,852 |
| 2019-09-06 | $65.74 | $65.74 | $64.30 | $64.52 | $59.76 | 63,098 |
| 2019-09-05 | $64.66 | $66.41 | $64.53 | $65.39 | $60.56 | 76,439 |
| 2019-09-04 | $64.79 | $65.35 | $63.14 | $63.64 | $58.94 | 70,381 |
| 2019-09-03 | $64.17 | $64.62 | $63.05 | $64.17 | $59.43 | 95,739 |
| 2019-08-30 | $64.79 | $64.79 | $63.64 | $64.03 | $59.30 | 45,801 |
| 2019-08-29 | $64.44 | $64.83 | $64.30 | $64.55 | $59.79 | 36,338 |
| 2019-08-28 | $63.08 | $64.51 | $62.80 | $63.81 | $59.10 | 96,234 |
| 2019-08-27 | $64.11 | $64.50 | $62.85 | $63.03 | $58.38 | 88,049 |
| 2019-08-26 | $64.03 | $64.63 | $63.30 | $63.80 | $59.09 | 48,950 |
| 2019-08-23 | $65.19 | $65.45 | $63.20 | $63.41 | $58.73 | 100,806 |
| 2019-08-22 | $66.88 | $66.90 | $65.29 | $65.30 | $60.48 | 63,490 |
| 2019-08-21 | $67.28 | $67.28 | $66.26 | $66.60 | $61.68 | 161,969 |
| 2019-08-20 | $67.08 | $67.26 | $66.14 | $66.70 | $61.78 | 70,853 |
| 2019-08-19 | $66.81 | $67.45 | $66.24 | $67.21 | $62.25 | 109,220 |
| 2019-08-16 | $65.55 | $66.36 | $65.44 | $66.10 | $61.22 | 62,761 |
| 2019-08-15 | $65.00 | $65.83 | $64.73 | $65.02 | $60.22 | 64,059 |
| 2019-08-14 | $64.89 | $65.21 | $63.57 | $65.04 | $60.24 | 89,819 |
| 2019-08-13 | $64.57 | $66.29 | $64.57 | $65.68 | $60.83 | 57,705 |
| 2019-08-12 | $65.13 | $65.14 | $64.31 | $64.66 | $59.89 | 43,028 |
| 2019-08-09 | $65.96 | $66.13 | $64.97 | $65.42 | $60.59 | 54,929 |
| 2019-08-08 | $65.01 | $66.35 | $64.85 | $66.03 | $61.16 | 70,766 |
| 2019-08-07 | $63.60 | $65.30 | $63.23 | $64.74 | $59.96 | 61,293 |
| 2019-08-06 | $65.44 | $66.49 | $63.27 | $64.00 | $59.28 | 122,890 |
| 2019-08-05 | $67.50 | $67.98 | $64.94 | $65.31 | $60.49 | 62,323 |
| 2019-08-02 | $68.65 | $69.76 | $61.26 | $67.96 | $62.94 | 82,139 |
| 2019-08-01 | $68.39 | $69.94 | $68.11 | $68.62 | $63.56 | 107,419 |
| 2019-07-31 | $70.76 | $70.88 | $62.91 | $68.11 | $63.08 | 451,394 |
| 2019-07-30 | $64.46 | $67.37 | $64.21 | $66.59 | $61.68 | 190,278 |
| 2019-07-29 | $64.84 | $64.89 | $64.17 | $64.80 | $60.02 | 67,936 |
| 2019-07-26 | $64.27 | $65.16 | $64.27 | $64.97 | $60.18 | 56,534 |
| 2019-07-25 | $64.65 | $64.95 | $64.05 | $64.20 | $59.46 | 62,968 |
| 2019-07-24 | $64.06 | $64.85 | $63.67 | $64.80 | $60.02 | 74,130 |
| 2019-07-23 | $63.19 | $64.26 | $62.54 | $64.26 | $59.52 | 161,204 |
| 2019-07-22 | $63.79 | $63.93 | $62.96 | $63.02 | $58.37 | 89,192 |
| 2019-07-19 | $63.46 | $64.68 | $63.46 | $63.76 | $59.05 | 55,933 |
| 2019-07-18 | $65.05 | $65.11 | $63.41 | $63.74 | $59.04 | 80,322 |
| 2019-07-17 | $64.97 | $65.70 | $64.75 | $65.18 | $60.37 | 71,437 |
| 2019-07-16 | $64.86 | $65.75 | $64.25 | $64.92 | $60.13 | 103,574 |
| 2019-07-15 | $65.33 | $65.36 | $64.84 | $65.16 | $60.00 | 109,398 |
| 2019-07-12 | $64.00 | $65.48 | $63.71 | $65.14 | $59.99 | 97,309 |
| 2019-07-11 | $63.43 | $64.21 | $62.86 | $63.94 | $58.88 | 55,585 |
| 2019-07-10 | $63.25 | $63.71 | $63.01 | $63.37 | $58.36 | 74,190 |
| 2019-07-09 | $62.73 | $63.17 | $62.27 | $63.17 | $58.17 | 65,775 |
| 2019-07-08 | $62.89 | $63.19 | $62.72 | $63.01 | $58.02 | 68,910 |
| 2019-07-05 | $62.58 | $63.01 | $62.13 | $62.93 | $57.95 | 95,875 |
| 2019-07-03 | $62.13 | $63.26 | $62.10 | $62.88 | $57.90 | 16,170 |
| 2019-07-02 | $61.77 | $62.32 | $61.13 | $62.24 | $57.32 | 57,429 |
| 2019-07-01 | $62.63 | $63.07 | $61.59 | $61.74 | $56.86 | 100,292 |
| 2019-06-28 | $61.94 | $62.32 | $61.25 | $62.15 | $57.23 | 505,687 |
| 2019-06-27 | $61.29 | $62.10 | $61.07 | $61.91 | $57.01 | 72,655 |
| 2019-06-26 | $60.52 | $61.43 | $60.15 | $61.11 | $56.27 | 73,754 |
| 2019-06-25 | $60.59 | $60.94 | $59.70 | $60.50 | $55.71 | 146,324 |
| 2019-06-24 | $60.58 | $60.85 | $60.04 | $60.40 | $55.62 | 87,821 |
| 2019-06-21 | $61.08 | $61.32 | $60.16 | $60.59 | $55.80 | 247,245 |
| 2019-06-20 | $61.27 | $61.98 | $61.06 | $61.59 | $56.72 | 134,727 |
| 2019-06-19 | $61.11 | $61.11 | $60.16 | $60.96 | $56.14 | 138,889 |
| 2019-06-18 | $60.03 | $61.26 | $59.86 | $60.98 | $56.16 | 53,714 |
| 2019-06-17 | $60.33 | $60.46 | $59.62 | $59.96 | $55.22 | 50,140 |
| 2019-06-14 | $60.99 | $61.20 | $60.19 | $60.19 | $55.43 | 46,464 |
| 2019-06-13 | $60.54 | $61.43 | $60.09 | $61.04 | $56.21 | 46,508 |
| 2019-06-12 | $59.87 | $60.52 | $59.57 | $60.32 | $55.55 | 64,204 |
| 2019-06-11 | $59.95 | $60.31 | $59.56 | $59.90 | $55.16 | 108,504 |
| 2019-06-10 | $58.98 | $59.77 | $58.51 | $59.54 | $54.83 | 65,581 |
| 2019-06-07 | $58.48 | $59.17 | $57.92 | $58.69 | $54.05 | 141,271 |
| 2019-06-06 | $57.55 | $58.64 | $57.51 | $58.25 | $53.64 | 65,946 |
| 2019-06-05 | $57.53 | $58.02 | $56.78 | $57.56 | $53.01 | 156,128 |
| 2019-06-04 | $56.78 | $57.77 | $56.38 | $57.29 | $52.76 | 130,114 |
| 2019-06-03 | $56.19 | $56.63 | $55.75 | $56.38 | $51.92 | 71,389 |
| 2019-05-31 | $56.30 | $56.49 | $55.71 | $56.23 | $51.78 | 82,512 |
| 2019-05-30 | $57.01 | $57.27 | $56.44 | $56.92 | $52.42 | 61,984 |
| 2019-05-29 | $57.36 | $57.46 | $56.61 | $56.83 | $52.33 | 290,903 |
| 2019-05-28 | $57.74 | $58.33 | $57.26 | $57.54 | $52.99 | 94,570 |
| 2019-05-24 | $57.11 | $57.80 | $56.82 | $57.71 | $53.14 | 226,337 |
| 2019-05-23 | $57.77 | $58.48 | $56.24 | $56.84 | $52.34 | 90,009 |
| 2019-05-22 | $59.14 | $59.48 | $57.85 | $58.15 | $53.55 | 218,533 |
| 2019-05-21 | $59.12 | $59.88 | $58.73 | $59.27 | $54.58 | 60,790 |
| 2019-05-20 | $59.39 | $59.68 | $58.83 | $58.92 | $54.26 | 46,826 |
| 2019-05-17 | $59.44 | $60.06 | $59.38 | $59.67 | $54.95 | 66,834 |
| 2019-05-16 | $60.46 | $60.95 | $59.52 | $59.69 | $54.97 | 134,591 |
| 2019-05-15 | $60.05 | $60.64 | $59.97 | $60.30 | $55.53 | 189,653 |
| 2019-05-14 | $60.78 | $60.93 | $60.10 | $60.38 | $55.60 | 113,806 |
| 2019-05-13 | $61.69 | $62.20 | $60.46 | $60.73 | $55.92 | 178,254 |
| 2019-05-10 | $62.87 | $62.87 | $61.90 | $62.47 | $57.53 | 82,586 |
| 2019-05-09 | $61.75 | $63.15 | $61.27 | $63.06 | $58.07 | 142,565 |
| 2019-05-08 | $63.10 | $63.15 | $61.95 | $62.04 | $57.13 | 176,851 |
| 2019-05-07 | $63.22 | $64.28 | $62.61 | $63.08 | $58.09 | 70,873 |
| 2019-05-06 | $63.77 | $64.28 | $63.01 | $64.28 | $59.19 | 159,762 |
| 2019-05-03 | $62.73 | $64.74 | $62.73 | $64.60 | $59.49 | 78,660 |
| 2019-05-02 | $63.88 | $63.88 | $61.85 | $62.28 | $57.35 | 95,280 |
| 2019-05-01 | $63.26 | $64.25 | $61.92 | $63.80 | $58.75 | 163,671 |
| 2019-04-30 | $62.23 | $62.39 | $61.65 | $62.00 | $57.09 | 178,708 |
| 2019-04-29 | $61.65 | $62.31 | $61.46 | $62.23 | $57.31 | 124,907 |
| 2019-04-26 | $60.48 | $61.67 | $60.11 | $61.66 | $56.78 | 104,708 |
| 2019-04-25 | $60.39 | $60.88 | $59.64 | $60.54 | $55.75 | 82,455 |
| 2019-04-24 | $60.00 | $60.80 | $59.86 | $60.45 | $55.67 | 145,375 |
| 2019-04-23 | $59.08 | $60.55 | $59.08 | $60.06 | $55.31 | 66,628 |
| 2019-04-22 | $58.54 | $59.00 | $58.54 | $58.90 | $54.24 | 44,603 |
| 2019-04-18 | $58.45 | $58.82 | $58.29 | $58.64 | $54.00 | 41,141 |
| 2019-04-17 | $58.81 | $58.88 | $57.94 | $58.55 | $53.92 | 68,971 |
| 2019-04-16 | $58.31 | $59.00 | $57.56 | $58.81 | $54.16 | 133,364 |
| 2019-04-15 | $58.19 | $58.67 | $57.90 | $58.20 | $53.60 | 45,628 |
| 2019-04-12 | $58.67 | $58.70 | $57.73 | $58.16 | $53.56 | 43,251 |
| 2019-04-11 | $59.37 | $59.78 | $58.51 | $58.59 | $53.61 | 45,083 |
| 2019-04-10 | $58.91 | $59.59 | $58.71 | $59.37 | $54.32 | 51,191 |
| 2019-04-09 | $58.77 | $58.93 | $58.34 | $58.85 | $53.85 | 113,729 |
| 2019-04-08 | $57.98 | $58.94 | $57.91 | $58.88 | $53.87 | 75,222 |
| 2019-04-05 | $57.44 | $58.69 | $56.95 | $58.00 | $53.07 | 91,248 |
| 2019-04-04 | $57.44 | $57.52 | $56.76 | $57.45 | $52.57 | 52,108 |
| 2019-04-03 | $57.65 | $57.90 | $57.04 | $57.25 | $52.38 | 77,568 |
| 2019-04-02 | $57.86 | $58.19 | $56.90 | $57.36 | $52.48 | 66,987 |
| 2019-04-01 | $56.81 | $57.93 | $56.46 | $57.85 | $52.93 | 88,446 |
| 2019-03-29 | $57.71 | $58.03 | $56.50 | $56.57 | $51.76 | 110,912 |
| 2019-03-28 | $57.51 | $57.90 | $57.02 | $57.46 | $52.57 | 33,114 |
| 2019-03-27 | $57.78 | $58.14 | $57.26 | $57.55 | $52.66 | 277,390 |
| 2019-03-26 | $57.26 | $57.99 | $56.91 | $57.71 | $52.80 | 57,580 |
| 2019-03-25 | $57.44 | $57.44 | $56.47 | $57.17 | $52.31 | 84,682 |
| 2019-03-22 | $58.17 | $58.49 | $57.31 | $57.57 | $52.68 | 116,697 |
| 2019-03-21 | $57.66 | $58.79 | $57.32 | $58.38 | $53.42 | 83,120 |
| 2019-03-20 | $58.53 | $58.88 | $57.31 | $57.91 | $52.99 | 74,920 |
| 2019-03-19 | $58.79 | $59.97 | $55.73 | $58.52 | $53.54 | 107,436 |
| 2019-03-18 | $57.84 | $59.00 | $57.55 | $58.72 | $53.73 | 81,550 |
| 2019-03-15 | $57.34 | $58.25 | $57.08 | $57.83 | $52.91 | 265,664 |
| 2019-03-14 | $57.15 | $58.23 | $55.90 | $57.27 | $52.40 | 75,404 |
| 2019-03-13 | $57.64 | $57.91 | $57.11 | $57.18 | $52.32 | 79,668 |
| 2019-03-12 | $58.48 | $58.48 | $57.47 | $57.60 | $52.70 | 210,442 |
| 2019-03-11 | $57.31 | $58.55 | $57.20 | $58.46 | $53.49 | 67,387 |
| 2019-03-08 | $57.67 | $57.99 | $56.99 | $57.27 | $52.40 | 73,215 |
| 2019-03-07 | $58.30 | $59.19 | $57.89 | $58.05 | $53.11 | 266,925 |
| 2019-03-06 | $58.69 | $59.51 | $58.35 | $58.46 | $53.49 | 110,658 |
| 2019-03-05 | $59.96 | $60.25 | $58.50 | $58.53 | $53.55 | 170,805 |
| 2019-03-04 | $59.68 | $60.15 | $59.07 | $60.04 | $54.94 | 138,667 |
| 2019-03-01 | $60.36 | $60.50 | $59.24 | $59.65 | $54.58 | 94,293 |
| 2019-02-28 | $60.24 | $60.59 | $59.27 | $59.84 | $54.75 | 138,833 |
| 2019-02-27 | $56.00 | $60.93 | $55.71 | $60.29 | $55.16 | 236,704 |
| 2019-02-26 | $53.05 | $54.34 | $52.79 | $53.32 | $48.79 | 135,116 |
| 2019-02-25 | $53.71 | $53.89 | $52.88 | $53.23 | $48.70 | 109,658 |
| 2019-02-22 | $52.95 | $53.64 | $52.83 | $53.52 | $48.97 | 52,070 |
| 2019-02-21 | $53.01 | $53.11 | $52.26 | $52.75 | $48.27 | 110,205 |
| 2019-02-20 | $52.14 | $52.99 | $52.06 | $52.99 | $48.48 | 80,768 |
| 2019-02-19 | $52.14 | $52.52 | $51.84 | $52.20 | $47.76 | 122,183 |
| 2019-02-15 | $50.90 | $52.55 | $50.72 | $52.52 | $48.05 | 140,433 |
| 2019-02-14 | $50.35 | $51.10 | $50.35 | $50.66 | $46.35 | 60,207 |
| 2019-02-13 | $50.90 | $51.13 | $50.23 | $50.50 | $46.21 | 57,181 |
| 2019-02-12 | $50.40 | $51.25 | $50.25 | $50.84 | $46.52 | 72,545 |
| 2019-02-11 | $49.52 | $50.15 | $49.47 | $50.13 | $45.87 | 50,452 |
| 2019-02-08 | $49.12 | $49.70 | $49.12 | $49.55 | $45.34 | 43,451 |
| 2019-02-07 | $49.46 | $49.79 | $49.04 | $49.44 | $45.24 | 47,794 |
| 2019-02-06 | $49.35 | $50.07 | $49.06 | $49.79 | $45.56 | 62,475 |
| 2019-02-05 | $48.70 | $49.42 | $48.66 | $49.32 | $45.13 | 53,636 |
| 2019-02-04 | $49.10 | $49.40 | $48.34 | $48.73 | $44.59 | 104,858 |
| 2019-02-01 | $50.40 | $50.40 | $49.44 | $49.67 | $45.45 | 94,403 |
| 2019-01-31 | $49.65 | $50.49 | $49.62 | $50.40 | $46.11 | 84,645 |
| 2019-01-30 | $49.47 | $50.08 | $49.08 | $49.69 | $45.47 | 52,512 |
| 2019-01-29 | $49.70 | $49.70 | $49.10 | $49.28 | $45.09 | 119,468 |
| 2019-01-28 | $49.22 | $49.87 | $48.94 | $49.57 | $45.36 | 83,771 |
| 2019-01-25 | $49.25 | $50.08 | $48.85 | $49.50 | $45.29 | 50,320 |
| 2019-01-24 | $48.67 | $49.16 | $48.20 | $48.99 | $44.82 | 86,302 |
| 2019-01-23 | $49.63 | $50.00 | $48.45 | $48.61 | $44.48 | 67,417 |
| 2019-01-22 | $50.64 | $50.64 | $49.10 | $49.56 | $45.35 | 61,139 |
| 2019-01-18 | $50.14 | $51.10 | $49.83 | $50.93 | $46.60 | 61,305 |
| 2019-01-17 | $50.45 | $50.77 | $49.85 | $50.11 | $45.85 | 76,139 |
| 2019-01-16 | $51.10 | $51.21 | $50.23 | $50.62 | $46.32 | 71,537 |
| 2019-01-15 | $50.89 | $51.34 | $50.54 | $51.22 | $46.55 | 68,664 |
| 2019-01-14 | $51.12 | $51.71 | $50.74 | $50.80 | $46.17 | 62,052 |
| 2019-01-11 | $51.04 | $51.59 | $50.41 | $51.43 | $46.74 | 51,646 |
| 2019-01-10 | $51.38 | $51.83 | $50.86 | $51.28 | $46.61 | 41,290 |
| 2019-01-09 | $51.14 | $51.74 | $50.97 | $51.74 | $47.03 | 58,248 |
| 2019-01-08 | $50.53 | $51.12 | $49.78 | $51.03 | $46.38 | 195,885 |
| 2019-01-07 | $49.63 | $50.29 | $49.45 | $50.18 | $45.61 | 56,564 |
| 2019-01-04 | $49.13 | $49.92 | $48.66 | $49.61 | $45.09 | 186,874 |
| 2019-01-03 | $50.55 | $52.27 | $48.57 | $48.64 | $44.21 | 124,020 |
| 2019-01-02 | $51.06 | $51.89 | $50.58 | $50.78 | $46.15 | 187,688 |
| 2018-12-31 | $51.05 | $51.71 | $50.74 | $51.48 | $46.79 | 97,385 |
| 2018-12-28 | $50.87 | $51.63 | $50.47 | $50.95 | $46.31 | 59,326 |
| 2018-12-27 | $50.81 | $51.49 | $49.28 | $50.85 | $46.22 | 122,856 |
| 2018-12-26 | $49.49 | $51.77 | $48.96 | $51.38 | $46.70 | 139,582 |
| 2018-12-24 | $49.95 | $50.15 | $49.12 | $49.30 | $44.81 | 54,799 |
| 2018-12-21 | $50.46 | $50.76 | $49.12 | $50.24 | $45.66 | 179,909 |
| 2018-12-20 | $50.53 | $51.15 | $49.85 | $50.47 | $45.87 | 118,917 |
| 2018-12-19 | $51.96 | $52.59 | $50.23 | $50.61 | $46.00 | 144,124 |
| 2018-12-18 | $52.22 | $52.39 | $51.63 | $51.95 | $47.22 | 163,895 |
| 2018-12-17 | $52.02 | $52.95 | $51.45 | $51.78 | $47.06 | 145,240 |
| 2018-12-14 | $52.35 | $53.29 | $51.81 | $52.15 | $47.40 | 112,524 |
| 2018-12-13 | $53.26 | $53.94 | $52.23 | $52.70 | $47.90 | 132,460 |
| 2018-12-12 | $53.11 | $53.93 | $51.81 | $53.25 | $48.40 | 100,656 |
| 2018-12-11 | $52.38 | $53.09 | $51.72 | $52.49 | $47.71 | 86,726 |
| 2018-12-10 | $52.13 | $52.67 | $50.82 | $51.72 | $47.01 | 137,081 |
| 2018-12-07 | $52.49 | $53.00 | $51.63 | $52.13 | $47.38 | 167,080 |
| 2018-12-06 | $51.22 | $52.51 | $50.15 | $52.51 | $47.73 | 156,960 |
| 2018-12-04 | $53.49 | $53.62 | $51.16 | $51.68 | $46.97 | 156,930 |
| 2018-12-03 | $53.87 | $54.24 | $52.63 | $53.54 | $48.66 | 88,327 |
| 2018-11-30 | $52.96 | $53.68 | $52.62 | $53.43 | $48.56 | 146,086 |
| 2018-11-29 | $52.96 | $53.35 | $52.44 | $52.95 | $48.12 | 117,951 |
| 2018-11-28 | $52.15 | $53.46 | $51.06 | $53.03 | $48.20 | 103,898 |
| 2018-11-27 | $51.77 | $52.70 | $51.18 | $52.14 | $47.39 | 114,076 |
| 2018-11-26 | $52.97 | $52.97 | $51.27 | $52.00 | $47.26 | 90,541 |
| 2018-11-23 | $51.84 | $53.22 | $51.56 | $52.46 | $47.68 | 53,817 |
| 2018-11-21 | $50.79 | $52.28 | $50.05 | $52.22 | $47.46 | 124,250 |
| 2018-11-20 | $52.32 | $52.69 | $50.70 | $50.76 | $46.13 | 91,374 |
| 2018-11-19 | $52.99 | $53.15 | $52.27 | $52.79 | $47.98 | 97,143 |
| 2018-11-16 | $52.85 | $53.76 | $52.37 | $53.00 | $48.17 | 74,666 |
| 2018-11-15 | $52.42 | $53.57 | $51.13 | $52.99 | $48.16 | 74,365 |
| 2018-11-14 | $52.95 | $53.39 | $52.03 | $52.67 | $47.87 | 80,702 |
| 2018-11-13 | $52.60 | $53.28 | $52.36 | $52.54 | $47.75 | 58,414 |
| 2018-11-12 | $53.41 | $53.60 | $52.05 | $52.37 | $47.60 | 73,314 |
| 2018-11-09 | $53.66 | $54.24 | $52.78 | $53.40 | $48.53 | 86,870 |
| 2018-11-08 | $53.94 | $54.47 | $53.35 | $53.76 | $48.86 | 66,406 |
| 2018-11-07 | $53.52 | $54.65 | $52.65 | $53.95 | $49.03 | 94,777 |
| 2018-11-06 | $53.10 | $53.57 | $52.97 | $53.15 | $48.31 | 47,419 |
| 2018-11-05 | $53.26 | $54.24 | $52.52 | $53.02 | $48.19 | 96,123 |
| 2018-11-02 | $53.08 | $53.85 | $52.00 | $53.04 | $48.21 | 86,257 |
| 2018-11-01 | $53.77 | $53.77 | $52.41 | $53.00 | $48.17 | 214,422 |
| 2018-10-31 | $50.02 | $56.35 | $50.01 | $53.39 | $48.52 | 274,711 |
| 2018-10-30 | $46.77 | $47.95 | $46.69 | $47.87 | $43.51 | 127,529 |
| 2018-10-29 | $46.78 | $48.10 | $46.71 | $46.87 | $42.60 | 85,121 |
| 2018-10-26 | $46.21 | $46.99 | $45.85 | $46.42 | $42.19 | 72,923 |
| 2018-10-25 | $46.56 | $47.35 | $46.29 | $46.72 | $42.46 | 84,646 |
| 2018-10-24 | $47.77 | $48.72 | $46.26 | $46.36 | $42.14 | 90,453 |
| 2018-10-23 | $48.30 | $48.64 | $46.78 | $47.68 | $43.34 | 124,937 |
| 2018-10-22 | $48.47 | $49.55 | $48.26 | $48.90 | $44.44 | 176,358 |
| 2018-10-19 | $49.23 | $49.28 | $48.13 | $48.41 | $44.00 | 60,246 |
| 2018-10-18 | $50.46 | $50.68 | $49.23 | $49.24 | $44.75 | 68,051 |
| 2018-10-17 | $50.72 | $50.75 | $49.52 | $50.69 | $46.07 | 91,389 |
| 2018-10-16 | $49.13 | $51.03 | $48.43 | $50.88 | $46.24 | 129,377 |
| 2018-10-15 | $49.65 | $50.38 | $49.03 | $49.65 | $44.83 | 86,102 |
| 2018-10-12 | $49.94 | $50.25 | $49.50 | $49.66 | $44.84 | 166,364 |
| 2018-10-11 | $50.25 | $50.66 | $49.30 | $49.33 | $44.54 | 117,636 |
| 2018-10-10 | $51.61 | $51.85 | $50.24 | $50.31 | $45.42 | 105,314 |
| 2018-10-09 | $51.49 | $52.04 | $50.84 | $51.61 | $46.60 | 103,216 |
| 2018-10-08 | $51.90 | $51.90 | $51.03 | $51.69 | $46.67 | 58,341 |
| 2018-10-05 | $51.96 | $52.43 | $51.13 | $51.89 | $46.85 | 165,129 |
| 2018-10-04 | $53.10 | $53.27 | $51.65 | $51.81 | $46.78 | 99,135 |
| 2018-10-03 | $52.78 | $53.31 | $52.23 | $53.29 | $48.11 | 112,863 |
| 2018-10-02 | $54.86 | $54.86 | $52.35 | $52.67 | $47.55 | 145,556 |
| 2018-10-01 | $54.75 | $56.04 | $54.25 | $55.05 | $49.70 | 183,049 |
| 2018-09-28 | $53.99 | $54.98 | $53.21 | $54.47 | $49.18 | 91,407 |
| 2018-09-27 | $54.42 | $54.62 | $53.93 | $54.00 | $48.75 | 77,054 |
| 2018-09-26 | $55.11 | $55.15 | $54.27 | $54.31 | $49.03 | 67,909 |
| 2018-09-25 | $55.64 | $55.66 | $54.31 | $55.10 | $49.75 | 77,003 |
| 2018-09-24 | $54.72 | $56.24 | $54.05 | $55.58 | $50.18 | 154,362 |
| 2018-09-21 | $54.36 | $55.45 | $53.60 | $54.86 | $49.53 | 468,567 |
| 2018-09-20 | $54.44 | $54.58 | $53.61 | $54.20 | $48.93 | 85,475 |
| 2018-09-19 | $54.12 | $54.32 | $53.22 | $54.26 | $48.99 | 99,984 |
| 2018-09-18 | $52.96 | $53.53 | $51.53 | $52.80 | $47.67 | 92,300 |
| 2018-09-17 | $53.65 | $54.35 | $52.98 | $53.02 | $47.87 | 64,369 |
| 2018-09-14 | $52.76 | $53.91 | $52.68 | $53.66 | $48.45 | 76,947 |
| 2018-09-13 | $53.35 | $54.03 | $50.53 | $52.78 | $47.65 | 133,315 |
| 2018-09-12 | $54.55 | $54.62 | $53.21 | $53.38 | $48.19 | 96,498 |
| 2018-09-11 | $53.85 | $54.84 | $53.10 | $54.62 | $49.31 | 88,979 |
| 2018-09-10 | $55.90 | $55.90 | $54.08 | $54.14 | $48.88 | 98,611 |
| 2018-09-07 | $55.75 | $55.93 | $55.25 | $55.68 | $50.27 | 48,463 |
| 2018-09-06 | $56.75 | $56.90 | $55.70 | $55.96 | $50.52 | 58,297 |
| 2018-09-05 | $57.29 | $57.29 | $56.23 | $56.63 | $51.13 | 91,254 |
| 2018-09-04 | $57.90 | $57.90 | $56.97 | $57.41 | $51.83 | 92,617 |
| 2018-08-31 | $57.47 | $58.08 | $57.45 | $58.00 | $52.36 | 88,022 |
| 2018-08-30 | $56.60 | $57.59 | $56.37 | $57.48 | $51.90 | 72,081 |
| 2018-08-29 | $56.66 | $57.43 | $56.11 | $56.60 | $51.10 | 92,810 |
| 2018-08-28 | $57.36 | $57.66 | $56.55 | $56.67 | $51.16 | 40,422 |
| 2018-08-27 | $57.57 | $57.94 | $57.32 | $57.36 | $51.79 | 63,000 |
| 2018-08-24 | $58.69 | $59.15 | $57.65 | $57.79 | $52.18 | 86,382 |
| 2018-08-23 | $58.00 | $58.68 | $57.76 | $58.50 | $52.82 | 108,146 |
| 2018-08-22 | $57.86 | $58.47 | $57.86 | $58.07 | $52.43 | 94,409 |
| 2018-08-21 | $57.87 | $58.73 | $57.72 | $57.93 | $52.30 | 102,659 |
| 2018-08-20 | $57.86 | $58.23 | $57.11 | $57.93 | $52.30 | 90,971 |
| 2018-08-17 | $57.20 | $58.03 | $56.98 | $57.73 | $52.12 | 79,097 |
| 2018-08-16 | $56.85 | $57.41 | $56.49 | $57.28 | $51.71 | 67,343 |
| 2018-08-15 | $57.68 | $57.99 | $56.62 | $56.71 | $51.20 | 61,855 |
| 2018-08-14 | $58.01 | $58.33 | $57.72 | $57.78 | $52.17 | 82,786 |
| 2018-08-13 | $58.01 | $58.63 | $57.61 | $57.77 | $52.16 | 73,360 |
| 2018-08-10 | $57.27 | $58.18 | $56.73 | $58.02 | $52.38 | 134,406 |
| 2018-08-09 | $58.04 | $58.31 | $57.34 | $57.39 | $51.81 | 69,340 |
| 2018-08-08 | $57.87 | $58.36 | $57.42 | $57.99 | $52.36 | 120,663 |
| 2018-08-07 | $57.27 | $57.94 | $57.01 | $57.91 | $52.28 | 155,559 |
| 2018-08-06 | $59.54 | $59.54 | $57.23 | $57.28 | $51.71 | 128,492 |
| 2018-08-03 | $59.61 | $60.47 | $59.31 | $59.40 | $53.63 | 104,540 |
| 2018-08-02 | $57.63 | $60.58 | $57.63 | $59.50 | $53.72 | 267,028 |
| 2018-08-01 | $58.61 | $59.50 | $56.41 | $57.83 | $52.21 | 245,265 |
| 2018-07-31 | $58.16 | $59.42 | $57.62 | $59.38 | $53.61 | 277,542 |
| 2018-07-30 | $59.37 | $60.09 | $58.16 | $58.19 | $52.54 | 111,028 |
| 2018-07-27 | $60.28 | $61.37 | $59.37 | $59.67 | $53.87 | 96,363 |
| 2018-07-26 | $61.60 | $61.66 | $60.37 | $60.42 | $54.55 | 112,067 |
| 2018-07-25 | $61.46 | $62.07 | $61.02 | $61.58 | $55.60 | 93,553 |
| 2018-07-24 | $62.25 | $62.71 | $61.25 | $61.54 | $55.56 | 175,948 |
| 2018-07-23 | $61.86 | $62.48 | $61.58 | $62.20 | $56.16 | 89,521 |
| 2018-07-20 | $62.40 | $62.51 | $61.81 | $61.89 | $55.88 | 86,536 |
| 2018-07-19 | $60.79 | $62.49 | $60.79 | $62.36 | $56.30 | 125,941 |
| 2018-07-18 | $61.13 | $61.23 | $60.42 | $60.99 | $55.06 | 131,725 |
| 2018-07-17 | $61.92 | $62.13 | $61.23 | $61.31 | $55.35 | 107,659 |
| 2018-07-16 | $61.77 | $62.20 | $61.35 | $61.92 | $55.90 | 96,921 |
| 2018-07-13 | $62.06 | $62.92 | $61.88 | $61.96 | $55.63 | 111,013 |
| 2018-07-12 | $62.68 | $62.99 | $61.98 | $62.00 | $55.67 | 118,790 |
| 2018-07-11 | $63.46 | $63.54 | $62.18 | $62.49 | $56.11 | 148,096 |
| 2018-07-10 | $65.40 | $65.65 | $63.63 | $63.73 | $57.22 | 103,982 |
| 2018-07-09 | $65.02 | $65.81 | $65.02 | $65.41 | $58.73 | 92,269 |
| 2018-07-06 | $65.26 | $65.51 | $64.85 | $64.97 | $58.34 | 56,674 |
| 2018-07-05 | $64.70 | $65.07 | $64.24 | $65.04 | $58.40 | 77,753 |
| 2018-07-03 | $64.02 | $65.19 | $64.02 | $64.30 | $57.74 | 47,716 |
| 2018-07-02 | $63.03 | $63.81 | $62.78 | $63.73 | $57.22 | 188,788 |
| 2018-06-29 | $63.23 | $64.09 | $63.01 | $63.27 | $56.81 | 83,491 |
| 2018-06-28 | $63.16 | $63.55 | $62.45 | $63.14 | $56.69 | 90,472 |
| 2018-06-27 | $65.29 | $65.40 | $62.83 | $63.09 | $56.65 | 127,258 |
| 2018-06-26 | $63.58 | $65.48 | $63.58 | $65.44 | $58.76 | 243,399 |
| 2018-06-25 | $64.11 | $64.42 | $63.34 | $63.47 | $56.99 | 309,190 |
| 2018-06-22 | $64.04 | $64.92 | $63.90 | $64.22 | $57.66 | 939,268 |
| 2018-06-21 | $64.34 | $64.55 | $63.40 | $64.03 | $57.49 | 239,990 |
| 2018-06-20 | $64.07 | $65.25 | $63.79 | $64.14 | $57.59 | 197,525 |
| 2018-06-19 | $64.01 | $64.38 | $63.03 | $64.35 | $57.78 | 199,646 |
| 2018-06-18 | $64.33 | $64.78 | $64.03 | $64.34 | $57.77 | 82,533 |
| 2018-06-15 | $64.31 | $64.64 | $63.75 | $64.37 | $57.80 | 161,153 |
| 2018-06-14 | $65.24 | $65.58 | $64.07 | $64.62 | $58.02 | 117,601 |
| 2018-06-13 | $65.23 | $65.78 | $65.05 | $65.17 | $58.52 | 84,846 |
| 2018-06-12 | $66.26 | $66.58 | $65.05 | $65.46 | $58.78 | 115,158 |
| 2018-06-11 | $67.35 | $67.35 | $66.21 | $66.40 | $59.62 | 101,441 |
| 2018-06-08 | $66.75 | $67.80 | $66.68 | $66.95 | $60.12 | 105,793 |
| 2018-06-07 | $67.80 | $68.11 | $66.56 | $66.82 | $60.00 | 100,176 |
| 2018-06-06 | $67.88 | $68.79 | $67.60 | $67.81 | $60.89 | 136,806 |
| 2018-06-05 | $67.24 | $67.76 | $66.76 | $67.71 | $60.80 | 86,536 |
| 2018-06-04 | $66.47 | $67.40 | $66.33 | $67.15 | $60.29 | 127,152 |
| 2018-06-01 | $65.19 | $66.27 | $64.74 | $66.15 | $59.40 | 139,919 |
| 2018-05-31 | $64.55 | $65.27 | $64.32 | $65.08 | $58.44 | 182,216 |
| 2018-05-30 | $64.07 | $64.99 | $64.07 | $64.42 | $57.84 | 294,809 |
| 2018-05-29 | $62.87 | $64.14 | $62.68 | $64.07 | $57.53 | 233,173 |
| 2018-05-25 | $64.39 | $64.42 | $62.83 | $62.90 | $56.48 | 164,477 |
| 2018-05-24 | $64.26 | $65.28 | $64.07 | $64.25 | $57.69 | 345,830 |
| 2018-05-23 | $64.00 | $64.44 | $63.75 | $64.18 | $57.63 | 258,899 |
| 2018-05-22 | $63.68 | $64.09 | $63.49 | $63.95 | $57.42 | 254,216 |
| 2018-05-21 | $63.95 | $64.19 | $63.69 | $63.89 | $57.37 | 169,658 |
| 2018-05-18 | $64.92 | $64.92 | $63.74 | $63.95 | $57.42 | 112,747 |
| 2018-05-17 | $64.50 | $65.03 | $64.16 | $64.43 | $57.85 | 99,002 |
| 2018-05-16 | $64.01 | $64.81 | $64.01 | $64.43 | $57.85 | 108,703 |
| 2018-05-15 | $63.19 | $64.05 | $62.75 | $63.82 | $57.30 | 111,330 |
| 2018-05-14 | $63.78 | $63.92 | $63.10 | $63.18 | $56.73 | 107,722 |
| 2018-05-11 | $63.53 | $63.64 | $62.94 | $63.33 | $56.86 | 101,321 |
| 2018-05-10 | $63.59 | $63.95 | $63.07 | $63.83 | $57.31 | 118,683 |
| 2018-05-09 | $62.23 | $63.60 | $61.46 | $63.44 | $56.96 | 152,638 |
| 2018-05-08 | $62.29 | $62.53 | $61.45 | $62.52 | $56.14 | 115,011 |
| 2018-05-07 | $61.35 | $62.85 | $61.00 | $62.54 | $56.16 | 141,621 |
| 2018-05-04 | $61.58 | $62.16 | $60.85 | $61.28 | $55.02 | 149,795 |
| 2018-05-03 | $61.00 | $61.94 | $60.51 | $61.71 | $55.41 | 178,696 |
| 2018-05-02 | $60.75 | $62.16 | $58.13 | $61.00 | $54.77 | 210,552 |
| 2018-05-01 | $58.94 | $59.62 | $58.06 | $59.49 | $53.42 | 272,641 |
| 2018-04-30 | $59.69 | $60.53 | $58.85 | $58.93 | $52.91 | 111,042 |
| 2018-04-27 | $58.65 | $59.49 | $58.30 | $59.39 | $53.33 | 72,558 |
| 2018-04-26 | $58.93 | $58.93 | $58.16 | $58.69 | $52.70 | 95,380 |
| 2018-04-25 | $59.37 | $59.74 | $58.51 | $58.75 | $52.75 | 99,457 |
| 2018-04-24 | $59.67 | $60.18 | $59.00 | $59.28 | $53.23 | 102,716 |
| 2018-04-23 | $59.22 | $59.79 | $58.42 | $59.40 | $53.34 | 114,988 |
| 2018-04-20 | $60.27 | $60.27 | $58.80 | $58.96 | $52.94 | 101,557 |
| 2018-04-19 | $59.80 | $60.55 | $59.25 | $60.51 | $54.33 | 164,236 |
| 2018-04-18 | $57.68 | $60.36 | $57.51 | $59.65 | $53.56 | 467,382 |
| 2018-04-17 | $56.21 | $57.40 | $56.21 | $56.84 | $51.04 | 184,787 |
| 2018-04-16 | $54.93 | $56.06 | $54.72 | $55.86 | $50.16 | 227,933 |
| 2018-04-13 | $54.39 | $55.09 | $54.18 | $54.62 | $49.04 | 100,502 |
| 2018-04-12 | $54.61 | $55.08 | $54.43 | $54.68 | $48.79 | 135,326 |
| 2018-04-11 | $53.73 | $54.42 | $53.41 | $54.35 | $48.50 | 89,188 |
| 2018-04-10 | $53.89 | $54.20 | $53.59 | $53.93 | $48.12 | 78,401 |
| 2018-04-09 | $54.25 | $54.47 | $53.30 | $53.36 | $47.62 | 124,531 |
| 2018-04-06 | $54.32 | $54.97 | $53.44 | $53.90 | $48.10 | 134,898 |
| 2018-04-05 | $53.90 | $54.98 | $53.49 | $54.48 | $48.62 | 167,171 |
| 2018-04-04 | $52.57 | $53.75 | $51.84 | $53.65 | $47.87 | 94,450 |
| 2018-04-03 | $53.11 | $53.63 | $52.77 | $53.15 | $47.43 | 88,981 |
| 2018-04-02 | $53.50 | $53.84 | $52.40 | $52.87 | $47.18 | 122,005 |
| 2018-03-29 | $53.61 | $54.69 | $53.59 | $53.69 | $47.91 | 195,214 |
| 2018-03-28 | $53.34 | $54.09 | $52.98 | $53.48 | $47.72 | 90,694 |
| 2018-03-27 | $54.06 | $54.11 | $52.97 | $53.21 | $47.48 | 87,890 |
| 2018-03-26 | $53.54 | $54.37 | $53.51 | $53.91 | $48.11 | 107,692 |
| 2018-03-23 | $54.79 | $55.22 | $52.91 | $52.91 | $47.21 | 169,190 |
| 2018-03-22 | $54.84 | $55.65 | $54.62 | $54.70 | $48.81 | 157,967 |
| 2018-03-21 | $53.62 | $55.21 | $52.78 | $55.10 | $49.17 | 158,913 |
| 2018-03-20 | $54.30 | $55.06 | $53.68 | $53.81 | $48.02 | 84,156 |
| 2018-03-19 | $53.72 | $54.86 | $53.50 | $54.28 | $48.44 | 127,529 |
| 2018-03-16 | $53.72 | $54.26 | $53.52 | $53.72 | $47.94 | 288,837 |
| 2018-03-15 | $53.04 | $54.22 | $52.54 | $53.69 | $47.91 | 333,061 |
| 2018-03-14 | $53.12 | $53.38 | $52.55 | $52.82 | $47.13 | 73,003 |
| 2018-03-13 | $52.74 | $53.20 | $52.53 | $52.83 | $47.14 | 65,290 |
| 2018-03-12 | $53.33 | $53.61 | $52.50 | $52.68 | $47.01 | 105,673 |
| 2018-03-09 | $51.58 | $53.57 | $51.58 | $53.24 | $47.51 | 205,051 |
| 2018-03-08 | $51.69 | $51.69 | $51.18 | $51.60 | $46.05 | 105,350 |
| 2018-03-07 | $50.58 | $51.65 | $50.58 | $51.46 | $45.92 | 278,201 |
| 2018-03-06 | $50.00 | $50.82 | $49.86 | $50.76 | $45.30 | 176,581 |
| 2018-03-05 | $50.35 | $50.80 | $48.74 | $50.00 | $44.62 | 73,369 |
| 2018-03-02 | $49.57 | $50.88 | $49.57 | $50.57 | $45.13 | 93,715 |
| 2018-03-01 | $50.41 | $50.85 | $49.75 | $49.96 | $44.58 | 89,778 |
| 2018-02-28 | $49.90 | $51.49 | $49.65 | $50.62 | $45.17 | 215,183 |
| 2018-02-27 | $48.47 | $49.18 | $47.71 | $47.95 | $42.79 | 30,911 |
| 2018-02-26 | $48.33 | $48.68 | $48.00 | $48.52 | $43.30 | 28,617 |
| 2018-02-23 | $48.11 | $48.48 | $47.44 | $48.32 | $43.12 | 43,081 |
| 2018-02-22 | $48.09 | $48.55 | $47.80 | $47.93 | $42.77 | 53,017 |
| 2018-02-21 | $48.18 | $49.21 | $47.85 | $48.03 | $42.86 | 36,078 |
| 2018-02-20 | $47.66 | $48.74 | $47.43 | $48.13 | $42.95 | 58,375 |
| 2018-02-16 | $47.59 | $48.43 | $47.52 | $47.90 | $42.74 | 33,477 |
| 2018-02-15 | $47.65 | $48.05 | $47.32 | $47.82 | $42.67 | 35,872 |
| 2018-02-14 | $46.53 | $47.57 | $46.53 | $47.39 | $42.29 | 51,615 |
| 2018-02-13 | $46.86 | $47.32 | $45.40 | $46.97 | $41.91 | 40,937 |
| 2018-02-12 | $46.72 | $47.57 | $45.82 | $47.15 | $42.07 | 61,963 |
| 2018-02-09 | $46.96 | $49.03 | $45.43 | $46.65 | $41.63 | 59,748 |
| 2018-02-08 | $47.59 | $47.83 | $46.46 | $46.58 | $41.57 | 71,249 |
| 2018-02-07 | $47.71 | $48.12 | $47.38 | $47.51 | $42.40 | 72,695 |
| 2018-02-06 | $46.72 | $48.61 | $46.72 | $47.81 | $42.66 | 129,425 |
| 2018-02-05 | $48.03 | $48.61 | $47.41 | $47.47 | $42.36 | 82,444 |
| 2018-02-02 | $47.30 | $49.00 | $45.45 | $48.29 | $43.09 | 84,999 |
| 2018-02-01 | $47.70 | $47.88 | $44.76 | $47.79 | $42.65 | 48,547 |
| 2018-01-31 | $48.99 | $49.00 | $47.80 | $47.80 | $42.65 | 65,219 |
| 2018-01-30 | $48.52 | $49.59 | $48.25 | $48.83 | $43.57 | 48,600 |
| 2018-01-29 | $49.17 | $49.35 | $48.68 | $48.72 | $43.48 | 44,293 |
| 2018-01-26 | $48.85 | $49.71 | $48.67 | $49.40 | $44.08 | 50,943 |
| 2018-01-25 | $49.48 | $49.48 | $47.79 | $48.63 | $43.40 | 53,050 |
| 2018-01-24 | $50.35 | $50.63 | $49.25 | $49.25 | $43.95 | 57,112 |
| 2018-01-23 | $50.30 | $50.61 | $50.14 | $50.36 | $44.94 | 27,833 |
| 2018-01-22 | $50.41 | $50.61 | $49.73 | $50.51 | $45.07 | 31,259 |
| 2018-01-19 | $49.76 | $50.69 | $49.64 | $50.52 | $45.08 | 41,500 |
| 2018-01-18 | $50.27 | $50.48 | $49.67 | $49.89 | $44.52 | 47,440 |
| 2018-01-17 | $49.62 | $50.47 | $48.93 | $50.14 | $44.74 | 83,735 |
| 2018-01-16 | $49.65 | $50.62 | $49.16 | $49.40 | $44.08 | 97,741 |
| 2018-01-12 | $49.00 | $50.09 | $48.98 | $49.66 | $44.08 | 73,189 |
| 2018-01-11 | $48.08 | $49.33 | $47.45 | $48.95 | $43.45 | 100,282 |
| 2018-01-10 | $47.95 | $49.32 | $47.74 | $47.92 | $42.54 | 142,142 |
| 2018-01-09 | $48.60 | $48.82 | $47.86 | $48.10 | $42.70 | 127,291 |
| 2018-01-08 | $48.93 | $49.04 | $48.31 | $48.60 | $43.14 | 97,716 |
| 2018-01-05 | $49.15 | $49.17 | $48.78 | $48.91 | $43.42 | 49,873 |
| 2018-01-04 | $48.69 | $49.49 | $48.52 | $49.01 | $43.51 | 58,170 |
| 2018-01-03 | $47.49 | $48.70 | $47.47 | $48.36 | $42.93 | 118,133 |
| 2018-01-02 | $47.34 | $47.58 | $46.80 | $47.46 | $42.13 | 97,774 |
| 2017-12-29 | $47.30 | $47.58 | $46.94 | $46.98 | $41.70 | 45,707 |
| 2017-12-28 | $47.25 | $47.44 | $46.87 | $47.22 | $41.92 | 28,252 |
| 2017-12-27 | $46.84 | $47.37 | $46.58 | $47.13 | $41.84 | 75,250 |
| 2017-12-26 | $47.01 | $47.43 | $46.68 | $46.83 | $41.57 | 36,660 |
| 2017-12-22 | $47.20 | $47.31 | $46.50 | $47.06 | $41.77 | 37,437 |
| 2017-12-21 | $47.01 | $47.58 | $46.74 | $47.18 | $41.88 | 63,161 |
| 2017-12-20 | $46.81 | $47.33 | $46.45 | $46.94 | $41.67 | 66,616 |
| 2017-12-19 | $46.74 | $46.84 | $46.21 | $46.58 | $41.35 | 45,422 |
| 2017-12-18 | $45.85 | $46.97 | $45.85 | $46.65 | $41.41 | 39,131 |
| 2017-12-15 | $44.65 | $45.75 | $44.54 | $45.56 | $40.44 | 157,902 |
| 2017-12-14 | $45.02 | $45.28 | $44.39 | $44.54 | $39.54 | 47,701 |
| 2017-12-13 | $44.72 | $45.70 | $44.67 | $45.10 | $40.03 | 76,734 |
| 2017-12-12 | $45.29 | $45.34 | $42.98 | $44.85 | $39.81 | 55,777 |
| 2017-12-11 | $45.80 | $45.87 | $44.95 | $45.17 | $40.10 | 52,356 |
| 2017-12-08 | $47.19 | $47.19 | $45.79 | $45.80 | $40.66 | 42,393 |
| 2017-12-07 | $47.01 | $47.99 | $46.86 | $46.88 | $41.61 | 86,490 |
| 2017-12-06 | $46.94 | $47.19 | $46.64 | $47.07 | $41.78 | 76,104 |
| 2017-12-05 | $47.20 | $47.72 | $46.76 | $46.89 | $41.62 | 47,002 |
| 2017-12-04 | $47.47 | $47.92 | $46.78 | $47.10 | $41.81 | 40,310 |
| 2017-12-01 | $47.74 | $47.85 | $45.87 | $46.95 | $41.68 | 59,474 |
| 2017-11-30 | $49.03 | $49.07 | $47.68 | $47.80 | $42.43 | 60,127 |
| 2017-11-29 | $48.30 | $49.02 | $48.30 | $48.88 | $43.39 | 116,394 |
| 2017-11-28 | $47.89 | $48.27 | $47.62 | $48.24 | $42.82 | 87,144 |
| 2017-11-27 | $47.39 | $48.04 | $47.39 | $47.75 | $42.39 | 115,068 |
| 2017-11-24 | $46.86 | $47.58 | $46.72 | $47.41 | $42.09 | 34,437 |
| 2017-11-22 | $46.48 | $46.89 | $46.39 | $46.72 | $41.47 | 41,741 |
| 2017-11-21 | $46.70 | $46.82 | $46.25 | $46.47 | $41.25 | 100,694 |
| 2017-11-20 | $46.31 | $46.75 | $46.00 | $46.47 | $41.25 | 103,499 |
| 2017-11-17 | $45.92 | $46.57 | $45.92 | $46.30 | $41.10 | 133,466 |
| 2017-11-16 | $46.09 | $46.44 | $45.83 | $46.10 | $40.92 | 186,044 |
| 2017-11-15 | $45.90 | $46.51 | $45.68 | $45.88 | $40.73 | 59,639 |
| 2017-11-14 | $46.07 | $47.42 | $45.99 | $46.24 | $41.05 | 77,590 |
| 2017-11-13 | $45.55 | $46.36 | $45.44 | $46.35 | $41.14 | 69,716 |
| 2017-11-10 | $45.96 | $46.25 | $45.75 | $45.83 | $40.68 | 87,715 |
| 2017-11-09 | $46.26 | $46.68 | $45.73 | $45.99 | $40.82 | 99,452 |
| 2017-11-08 | $46.31 | $47.23 | $46.06 | $46.59 | $41.36 | 135,237 |
| 2017-11-07 | $47.42 | $47.77 | $46.39 | $46.64 | $41.40 | 44,200 |
| 2017-11-06 | $48.08 | $48.08 | $47.11 | $47.59 | $42.24 | 56,811 |
| 2017-11-03 | $49.12 | $49.23 | $47.40 | $47.96 | $42.57 | 68,539 |
| 2017-11-02 | $49.11 | $49.63 | $48.45 | $49.13 | $43.61 | 189,431 |
| 2017-11-01 | $48.00 | $49.66 | $47.83 | $49.12 | $43.60 | 210,957 |
| 2017-10-31 | $44.61 | $45.18 | $44.04 | $44.70 | $39.68 | 51,461 |
| 2017-10-30 | $45.70 | $45.70 | $43.80 | $44.38 | $39.40 | 41,379 |
| 2017-10-27 | $45.16 | $45.93 | $44.81 | $45.73 | $40.59 | 64,064 |
| 2017-10-26 | $44.87 | $45.76 | $44.87 | $45.15 | $40.08 | 48,993 |
| 2017-10-25 | $44.98 | $45.14 | $44.59 | $44.77 | $39.74 | 52,106 |
| 2017-10-24 | $45.37 | $45.46 | $44.84 | $44.94 | $39.89 | 72,234 |
| 2017-10-23 | $45.43 | $45.43 | $44.57 | $45.23 | $40.15 | 41,852 |
| 2017-10-20 | $45.73 | $46.01 | $45.12 | $45.36 | $40.27 | 48,433 |
| 2017-10-19 | $45.75 | $46.08 | $45.16 | $45.40 | $40.30 | 41,532 |
| 2017-10-18 | $44.98 | $46.26 | $44.98 | $45.98 | $40.82 | 72,997 |
| 2017-10-17 | $45.25 | $45.62 | $44.81 | $44.95 | $39.90 | 26,061 |
| 2017-10-16 | $45.05 | $45.40 | $44.76 | $45.33 | $40.24 | 40,570 |
| 2017-10-13 | $46.48 | $46.48 | $44.92 | $45.58 | $40.23 | 74,436 |
| 2017-10-12 | $46.21 | $46.73 | $45.91 | $46.44 | $40.99 | 35,227 |
| 2017-10-11 | $45.96 | $46.35 | $45.85 | $46.22 | $40.79 | 39,342 |
| 2017-10-10 | $45.50 | $46.00 | $45.50 | $45.95 | $40.56 | 61,396 |
| 2017-10-09 | $45.63 | $45.66 | $45.06 | $45.41 | $40.08 | 44,606 |
| 2017-10-06 | $45.12 | $45.72 | $45.04 | $45.67 | $40.31 | 53,340 |
| 2017-10-05 | $44.82 | $45.44 | $44.57 | $45.13 | $39.83 | 46,023 |
| 2017-10-04 | $44.99 | $45.16 | $44.60 | $44.83 | $39.57 | 31,218 |
| 2017-10-03 | $44.49 | $45.14 | $44.49 | $44.98 | $39.70 | 57,092 |
| 2017-10-02 | $43.74 | $44.48 | $43.39 | $44.45 | $39.23 | 40,368 |
| 2017-09-29 | $44.02 | $44.30 | $43.55 | $43.75 | $38.61 | 39,598 |
| 2017-09-28 | $43.70 | $44.28 | $41.82 | $44.03 | $38.86 | 97,706 |
| 2017-09-27 | $43.04 | $44.24 | $42.67 | $43.84 | $38.69 | 159,247 |
| 2017-09-26 | $42.28 | $43.24 | $42.20 | $42.85 | $37.82 | 98,049 |
| 2017-09-25 | $41.88 | $42.67 | $41.57 | $42.16 | $37.21 | 51,851 |
| 2017-09-22 | $41.63 | $42.21 | $41.63 | $41.78 | $36.88 | 39,651 |
| 2017-09-21 | $41.75 | $42.25 | $41.41 | $41.51 | $36.64 | 56,014 |
| 2017-09-20 | $41.44 | $42.33 | $41.44 | $41.69 | $36.80 | 40,125 |
| 2017-09-19 | $40.99 | $41.73 | $40.96 | $41.45 | $36.58 | 59,494 |
| 2017-09-18 | $40.84 | $41.21 | $40.76 | $40.88 | $36.08 | 48,621 |
| 2017-09-15 | $41.04 | $41.04 | $40.15 | $40.69 | $35.91 | 150,132 |
| 2017-09-14 | $41.05 | $41.13 | $40.37 | $40.88 | $36.08 | 48,436 |
| 2017-09-13 | $40.71 | $41.07 | $40.64 | $40.98 | $36.17 | 54,680 |
| 2017-09-12 | $41.05 | $41.24 | $40.59 | $40.70 | $35.92 | 26,110 |
| 2017-09-11 | $41.24 | $41.42 | $40.72 | $41.05 | $36.23 | 64,184 |
| 2017-09-08 | $40.35 | $41.19 | $39.93 | $41.16 | $36.33 | 68,110 |
| 2017-09-07 | $39.53 | $40.36 | $39.24 | $40.35 | $35.61 | 56,226 |
| 2017-09-06 | $39.41 | $39.56 | $38.82 | $39.34 | $34.72 | 36,311 |
| 2017-09-05 | $39.70 | $40.02 | $39.11 | $39.34 | $34.72 | 47,448 |
| 2017-09-01 | $40.38 | $40.57 | $39.51 | $39.69 | $35.03 | 60,146 |
| 2017-08-31 | $39.49 | $40.64 | $39.11 | $40.37 | $35.63 | 93,094 |
| 2017-08-30 | $38.93 | $39.31 | $38.80 | $39.24 | $34.63 | 41,070 |
| 2017-08-29 | $38.51 | $39.20 | $38.32 | $38.92 | $34.35 | 57,307 |
| 2017-08-28 | $38.60 | $39.16 | $38.06 | $38.68 | $34.14 | 47,071 |
| 2017-08-25 | $38.76 | $38.93 | $38.16 | $38.57 | $34.04 | 35,504 |
| 2017-08-24 | $38.96 | $39.19 | $38.50 | $38.84 | $34.28 | 36,258 |
| 2017-08-23 | $38.68 | $39.24 | $38.45 | $38.72 | $34.18 | 44,762 |
| 2017-08-22 | $38.76 | $39.15 | $38.65 | $38.84 | $34.28 | 33,843 |
| 2017-08-21 | $38.63 | $38.80 | $38.42 | $38.61 | $34.08 | 22,059 |
| 2017-08-18 | $38.43 | $39.02 | $38.31 | $38.64 | $34.10 | 46,245 |
| 2017-08-17 | $38.98 | $39.27 | $38.61 | $38.62 | $34.09 | 48,136 |
| 2017-08-16 | $39.00 | $39.66 | $38.91 | $39.12 | $34.53 | 37,574 |
| 2017-08-15 | $39.60 | $39.60 | $38.65 | $38.98 | $34.40 | 33,945 |
| 2017-08-14 | $38.66 | $39.64 | $38.66 | $39.59 | $34.94 | 38,528 |
| 2017-08-11 | $38.77 | $38.77 | $38.18 | $38.49 | $33.97 | 45,824 |
| 2017-08-10 | $39.26 | $39.26 | $38.55 | $38.62 | $34.09 | 46,301 |
| 2017-08-09 | $39.27 | $39.68 | $39.19 | $39.45 | $34.82 | 42,690 |
| 2017-08-08 | $39.71 | $39.87 | $39.25 | $39.47 | $34.84 | 76,242 |
| 2017-08-07 | $41.49 | $41.61 | $39.77 | $39.81 | $35.14 | 85,022 |
| 2017-08-04 | $40.63 | $41.48 | $39.67 | $41.31 | $36.46 | 109,177 |
| 2017-08-03 | $37.29 | $41.31 | $36.85 | $40.46 | $35.71 | 142,535 |
| 2017-08-02 | $36.55 | $37.81 | $36.15 | $36.83 | $32.51 | 153,684 |
| 2017-08-01 | $35.80 | $36.55 | $35.42 | $36.54 | $32.25 | 78,285 |
| 2017-07-31 | $34.58 | $35.61 | $34.58 | $35.53 | $31.36 | 94,288 |
| 2017-07-28 | $34.71 | $34.91 | $34.16 | $34.53 | $30.48 | 23,175 |
| 2017-07-27 | $34.74 | $34.95 | $34.15 | $34.78 | $30.70 | 41,038 |
| 2017-07-26 | $34.76 | $34.94 | $34.43 | $34.54 | $30.49 | 42,699 |
| 2017-07-25 | $34.41 | $34.84 | $34.36 | $34.72 | $30.64 | 39,735 |
| 2017-07-24 | $34.65 | $34.77 | $34.10 | $34.51 | $30.46 | 34,406 |
| 2017-07-21 | $34.71 | $34.93 | $34.43 | $34.67 | $30.60 | 57,171 |
| 2017-07-20 | $34.80 | $34.95 | $34.09 | $34.49 | $30.44 | 39,795 |
| 2017-07-19 | $34.34 | $34.60 | $34.12 | $34.60 | $30.54 | 36,789 |
| 2017-07-18 | $33.45 | $34.34 | $33.24 | $34.20 | $30.19 | 59,056 |
| 2017-07-17 | $33.97 | $34.19 | $33.58 | $33.60 | $29.66 | 42,783 |
| 2017-07-14 | $33.93 | $34.22 | $33.87 | $33.96 | $29.97 | 34,400 |
| 2017-07-13 | $33.60 | $34.52 | $33.42 | $34.04 | $30.04 | 52,000 |
| 2017-07-12 | $34.13 | $34.59 | $33.58 | $33.69 | $29.51 | 55,726 |
| 2017-07-11 | $33.93 | $34.66 | $33.47 | $33.77 | $29.58 | 78,165 |
| 2017-07-10 | $34.45 | $34.62 | $33.60 | $33.94 | $29.73 | 70,074 |
| 2017-07-07 | $34.49 | $35.07 | $34.25 | $34.63 | $30.33 | 57,318 |
| 2017-07-06 | $34.30 | $34.62 | $33.84 | $34.43 | $30.16 | 89,006 |
| 2017-07-05 | $35.19 | $35.19 | $34.33 | $34.57 | $30.28 | 87,200 |
| 2017-07-03 | $34.67 | $35.44 | $34.36 | $35.31 | $30.93 | 35,360 |
| 2017-06-30 | $34.90 | $35.71 | $34.57 | $34.63 | $30.33 | 154,924 |
| 2017-06-29 | $35.42 | $35.42 | $34.65 | $34.84 | $30.52 | 88,244 |
| 2017-06-28 | $34.22 | $35.24 | $33.86 | $35.17 | $30.81 | 75,706 |
| 2017-06-27 | $33.98 | $34.49 | $33.85 | $34.10 | $29.87 | 50,479 |
| 2017-06-26 | $33.43 | $34.27 | $33.20 | $33.99 | $29.77 | 56,730 |
| 2017-06-23 | $32.96 | $33.79 | $32.94 | $33.48 | $29.33 | 134,601 |
| 2017-06-22 | $33.00 | $33.35 | $32.71 | $32.96 | $28.87 | 74,543 |
| 2017-06-21 | $33.34 | $33.37 | $33.00 | $33.05 | $28.95 | 45,275 |
| 2017-06-20 | $34.02 | $34.02 | $33.28 | $33.35 | $29.21 | 33,637 |
| 2017-06-19 | $34.22 | $34.35 | $33.80 | $34.10 | $29.87 | 34,008 |
| 2017-06-16 | $33.42 | $34.28 | $33.34 | $34.12 | $29.89 | 163,082 |
| 2017-06-15 | $33.68 | $33.89 | $33.46 | $33.69 | $29.51 | 39,195 |
| 2017-06-14 | $34.29 | $34.86 | $33.65 | $33.96 | $29.75 | 41,168 |
| 2017-06-13 | $34.46 | $34.54 | $33.98 | $34.21 | $29.97 | 39,650 |
| 2017-06-12 | $34.22 | $35.06 | $33.87 | $34.37 | $30.11 | 55,078 |
| 2017-06-09 | $33.84 | $34.39 | $33.58 | $34.24 | $29.99 | 83,280 |
| 2017-06-08 | $33.14 | $34.13 | $33.14 | $33.76 | $29.57 | 53,112 |
| 2017-06-07 | $33.25 | $33.54 | $32.94 | $33.21 | $29.09 | 77,651 |
| 2017-06-06 | $33.27 | $33.52 | $33.00 | $33.20 | $29.08 | 76,885 |
| 2017-06-05 | $33.79 | $33.84 | $33.22 | $33.23 | $29.11 | 40,226 |
| 2017-06-02 | $33.88 | $34.54 | $33.77 | $33.84 | $29.64 | 44,956 |
| 2017-06-01 | $33.31 | $33.91 | $33.22 | $33.88 | $29.68 | 61,371 |
| 2017-05-31 | $32.75 | $33.40 | $32.59 | $33.17 | $29.05 | 91,510 |
| 2017-05-30 | $32.71 | $32.78 | $32.09 | $32.61 | $28.56 | 86,860 |
| 2017-05-26 | $33.42 | $33.42 | $32.70 | $32.91 | $28.83 | 62,820 |
| 2017-05-25 | $33.57 | $33.62 | $33.17 | $33.36 | $29.22 | 89,310 |
| 2017-05-24 | $34.49 | $34.86 | $33.32 | $33.34 | $29.20 | 99,388 |
| 2017-05-23 | $34.81 | $34.99 | $34.09 | $34.46 | $30.18 | 80,429 |
| 2017-05-22 | $34.07 | $34.71 | $33.39 | $34.65 | $30.35 | 172,523 |
| 2017-05-19 | $33.87 | $34.26 | $33.68 | $34.01 | $29.79 | 63,955 |
| 2017-05-18 | $34.05 | $34.17 | $33.70 | $33.88 | $29.68 | 53,582 |
| 2017-05-17 | $35.31 | $35.48 | $34.11 | $34.21 | $29.97 | 88,735 |
| 2017-05-16 | $36.04 | $36.19 | $35.51 | $35.71 | $31.28 | 54,191 |
| 2017-05-15 | $36.09 | $36.39 | $35.93 | $36.05 | $31.58 | 47,950 |
| 2017-05-12 | $35.92 | $36.43 | $35.68 | $35.91 | $31.45 | 81,170 |
| 2017-05-11 | $36.16 | $36.16 | $35.36 | $35.97 | $31.51 | 77,867 |
| 2017-05-10 | $36.19 | $36.53 | $35.85 | $36.40 | $31.88 | 70,706 |
| 2017-05-09 | $34.79 | $37.31 | $34.79 | $36.28 | $31.78 | 150,562 |
| 2017-05-08 | $34.88 | $35.25 | $34.29 | $34.72 | $30.41 | 119,385 |
| 2017-05-05 | $35.40 | $35.42 | $34.71 | $34.92 | $30.59 | 64,998 |
| 2017-05-04 | $37.00 | $37.00 | $35.39 | $35.49 | $31.09 | 75,853 |
| 2017-05-03 | $37.00 | $38.23 | $36.04 | $36.90 | $32.32 | 147,052 |
| 2017-05-02 | $34.83 | $35.07 | $34.46 | $34.70 | $30.39 | 69,053 |
| 2017-05-01 | $34.89 | $35.05 | $34.59 | $34.72 | $30.41 | 34,364 |
| 2017-04-28 | $35.35 | $35.45 | $34.65 | $34.81 | $30.49 | 43,080 |
| 2017-04-27 | $35.75 | $36.14 | $35.23 | $35.34 | $30.96 | 39,582 |
| 2017-04-26 | $35.02 | $36.12 | $35.02 | $35.78 | $31.34 | 65,084 |
| 2017-04-25 | $35.18 | $35.36 | $34.99 | $35.13 | $30.77 | 77,219 |
| 2017-04-24 | $35.08 | $35.45 | $34.83 | $34.95 | $30.61 | 57,364 |
| 2017-04-21 | $34.22 | $34.89 | $34.22 | $34.66 | $30.36 | 137,262 |
| 2017-04-20 | $33.55 | $34.54 | $33.39 | $34.28 | $30.03 | 103,462 |
| 2017-04-19 | $33.88 | $34.12 | $33.33 | $33.50 | $29.34 | 47,530 |
| 2017-04-18 | $32.77 | $33.73 | $32.77 | $33.69 | $29.51 | 63,130 |
| 2017-04-17 | $32.72 | $33.42 | $32.64 | $33.19 | $29.07 | 121,503 |
| 2017-04-13 | $33.14 | $33.40 | $32.65 | $32.74 | $28.68 | 58,756 |
| 2017-04-12 | $33.67 | $33.67 | $33.05 | $33.12 | $29.01 | 47,907 |
| 2017-04-11 | $33.10 | $34.00 | $33.10 | $33.84 | $29.64 | 44,106 |
| 2017-04-10 | $33.43 | $33.75 | $33.27 | $33.55 | $29.16 | 69,238 |
| 2017-04-07 | $33.19 | $33.49 | $33.10 | $33.36 | $29.00 | 92,982 |
| 2017-04-06 | $33.05 | $33.40 | $32.70 | $33.38 | $29.02 | 84,122 |
| 2017-04-05 | $32.92 | $33.56 | $32.74 | $32.88 | $28.58 | 68,317 |
| 2017-04-04 | $33.11 | $33.19 | $32.50 | $32.80 | $28.51 | 78,047 |
| 2017-04-03 | $33.59 | $33.79 | $33.03 | $33.03 | $28.71 | 51,962 |
| 2017-03-31 | $33.15 | $33.91 | $33.15 | $33.57 | $29.18 | 109,613 |
| 2017-03-30 | $33.29 | $33.46 | $33.12 | $33.26 | $28.91 | 105,016 |
| 2017-03-29 | $33.10 | $33.48 | $33.00 | $33.31 | $28.95 | 46,260 |
| 2017-03-28 | $32.60 | $33.28 | $32.42 | $33.23 | $28.89 | 74,089 |
| 2017-03-27 | $32.27 | $32.87 | $32.21 | $32.72 | $28.44 | 52,871 |
| 2017-03-24 | $32.87 | $33.20 | $32.49 | $32.65 | $28.38 | 41,550 |
| 2017-03-23 | $32.62 | $33.12 | $32.62 | $32.84 | $28.55 | 41,445 |
| 2017-03-22 | $32.92 | $33.37 | $32.50 | $32.66 | $28.39 | 48,827 |
| 2017-03-21 | $34.15 | $34.15 | $32.88 | $32.93 | $28.62 | 48,330 |
| 2017-03-20 | $34.54 | $34.54 | $33.92 | $34.08 | $29.62 | 100,805 |
| 2017-03-17 | $34.06 | $34.64 | $33.50 | $34.55 | $30.03 | 355,760 |
| 2017-03-16 | $34.41 | $34.61 | $34.25 | $34.27 | $29.79 | 51,694 |
| 2017-03-15 | $33.72 | $34.43 | $33.67 | $34.30 | $29.82 | 137,929 |
| 2017-03-14 | $33.63 | $33.79 | $33.32 | $33.65 | $29.25 | 61,674 |
| 2017-03-13 | $33.47 | $33.93 | $33.37 | $33.74 | $29.33 | 98,187 |
| 2017-03-10 | $33.14 | $33.94 | $32.79 | $33.77 | $29.35 | 143,020 |
| 2017-03-09 | $33.11 | $33.40 | $32.81 | $32.90 | $28.60 | 83,689 |
| 2017-03-08 | $34.10 | $34.21 | $33.16 | $33.18 | $28.84 | 80,558 |
| 2017-03-07 | $34.11 | $34.55 | $34.01 | $34.14 | $29.68 | 98,366 |
| 2017-03-06 | $34.09 | $34.30 | $33.56 | $34.15 | $29.68 | 114,056 |
| 2017-03-03 | $34.64 | $34.64 | $34.03 | $34.18 | $29.71 | 105,668 |
| 2017-03-02 | $34.95 | $34.98 | $33.80 | $34.57 | $30.05 | 239,566 |
| 2017-03-01 | $36.50 | $37.46 | $34.43 | $35.04 | $30.46 | 283,282 |
| 2017-02-28 | $37.90 | $37.90 | $36.69 | $37.63 | $32.71 | 234,053 |
| 2017-02-27 | $37.95 | $38.38 | $37.86 | $37.95 | $32.99 | 84,810 |
| 2017-02-24 | $38.04 | $38.60 | $37.46 | $37.99 | $33.02 | 67,151 |
| 2017-02-23 | $38.58 | $38.58 | $37.88 | $38.35 | $33.34 | 63,520 |
| 2017-02-22 | $38.63 | $38.67 | $37.96 | $38.44 | $33.41 | 58,520 |
| 2017-02-21 | $38.92 | $38.92 | $38.29 | $38.73 | $33.67 | 47,468 |
| 2017-02-17 | $38.60 | $38.91 | $38.47 | $38.78 | $33.71 | 64,447 |
| 2017-02-16 | $38.67 | $39.18 | $38.31 | $38.74 | $33.67 | 95,492 |
| 2017-02-15 | $38.05 | $38.84 | $38.05 | $38.65 | $33.60 | 30,727 |
| 2017-02-14 | $38.00 | $38.28 | $37.77 | $38.25 | $33.25 | 43,727 |
| 2017-02-13 | $38.00 | $38.38 | $37.84 | $38.20 | $33.21 | 64,290 |
| 2017-02-10 | $37.68 | $37.97 | $37.47 | $37.94 | $32.98 | 44,740 |
| 2017-02-09 | $37.30 | $37.69 | $36.87 | $37.46 | $32.56 | 51,190 |
| 2017-02-08 | $37.55 | $37.55 | $36.70 | $37.11 | $32.26 | 44,654 |
| 2017-02-07 | $38.30 | $38.40 | $37.28 | $37.69 | $32.76 | 41,975 |
| 2017-02-06 | $38.72 | $38.75 | $38.09 | $38.16 | $33.17 | 39,723 |
| 2017-02-03 | $38.67 | $38.90 | $38.50 | $38.76 | $33.69 | 47,578 |
| 2017-02-02 | $38.42 | $38.64 | $38.04 | $38.47 | $33.44 | 53,484 |
| 2017-02-01 | $38.48 | $38.90 | $38.03 | $38.43 | $33.41 | 57,710 |
| 2017-01-31 | $38.21 | $38.47 | $37.84 | $38.28 | $33.28 | 74,404 |
| 2017-01-30 | $39.19 | $39.19 | $38.29 | $38.29 | $33.28 | 45,546 |
| 2017-01-27 | $39.49 | $39.49 | $38.71 | $39.28 | $34.14 | 45,387 |
| 2017-01-26 | $39.25 | $39.49 | $39.09 | $39.24 | $34.11 | 51,286 |
| 2017-01-25 | $38.81 | $39.30 | $38.81 | $39.06 | $33.95 | 42,402 |
| 2017-01-24 | $37.74 | $38.74 | $37.61 | $38.52 | $33.48 | 88,269 |
| 2017-01-23 | $37.71 | $38.00 | $37.50 | $37.69 | $32.76 | 56,281 |
| 2017-01-20 | $37.23 | $37.94 | $37.23 | $37.68 | $32.75 | 52,145 |
| 2017-01-19 | $37.92 | $38.08 | $37.06 | $37.23 | $32.36 | 35,840 |
| 2017-01-18 | $37.40 | $38.13 | $37.18 | $37.99 | $33.02 | 71,234 |
| 2017-01-17 | $38.09 | $38.12 | $37.47 | $37.48 | $32.58 | 56,752 |
| 2017-01-13 | $37.70 | $38.21 | $37.58 | $38.11 | $33.13 | 62,352 |
| 2017-01-12 | $37.97 | $37.97 | $37.03 | $37.52 | $32.61 | 47,937 |
| 2017-01-11 | $38.58 | $38.58 | $37.66 | $38.36 | $33.12 | 65,626 |
| 2017-01-10 | $36.96 | $38.57 | $36.76 | $38.42 | $33.17 | 147,145 |
| 2017-01-09 | $37.25 | $37.48 | $36.70 | $36.75 | $31.73 | 155,164 |
| 2017-01-06 | $38.67 | $38.67 | $37.41 | $37.47 | $32.35 | 69,144 |
| 2017-01-05 | $38.18 | $38.74 | $37.75 | $38.47 | $33.21 | 70,680 |
| 2017-01-04 | $38.29 | $38.63 | $37.85 | $38.15 | $32.94 | 89,829 |
| 2017-01-03 | $39.32 | $39.44 | $37.89 | $38.09 | $32.89 | 129,659 |
| 2016-12-30 | $39.25 | $39.25 | $38.78 | $39.19 | $33.84 | 43,596 |
| 2016-12-29 | $39.11 | $39.38 | $38.76 | $39.10 | $33.76 | 38,809 |
| 2016-12-28 | $39.09 | $39.18 | $38.71 | $38.97 | $33.65 | 38,754 |
| 2016-12-27 | $38.99 | $39.52 | $38.86 | $39.06 | $33.72 | 32,682 |
| 2016-12-23 | $38.58 | $39.14 | $38.26 | $39.03 | $33.70 | 27,828 |
| 2016-12-22 | $39.83 | $39.84 | $38.81 | $38.99 | $33.66 | 50,211 |
| 2016-12-21 | $39.56 | $39.86 | $39.06 | $39.76 | $34.33 | 60,961 |
| 2016-12-20 | $39.01 | $39.74 | $39.01 | $39.57 | $34.16 | 51,815 |
| 2016-12-19 | $38.60 | $39.25 | $38.51 | $39.06 | $33.72 | 54,265 |
| 2016-12-16 | $39.32 | $39.50 | $38.53 | $38.54 | $33.27 | 294,509 |
| 2016-12-15 | $38.86 | $39.45 | $38.71 | $39.11 | $33.77 | 142,604 |
| 2016-12-14 | $38.35 | $38.91 | $38.35 | $38.82 | $33.52 | 80,858 |
| 2016-12-13 | $39.24 | $39.45 | $38.51 | $38.58 | $33.31 | 63,511 |
| 2016-12-12 | $39.00 | $39.20 | $38.75 | $39.08 | $33.74 | 107,931 |
| 2016-12-09 | $38.50 | $38.97 | $38.46 | $38.94 | $33.62 | 132,581 |
| 2016-12-08 | $37.92 | $38.49 | $37.79 | $38.47 | $33.21 | 104,981 |
| 2016-12-07 | $37.56 | $38.21 | $37.56 | $37.92 | $32.74 | 94,290 |
| 2016-12-06 | $37.24 | $37.94 | $36.66 | $37.81 | $32.64 | 100,254 |
| 2016-12-05 | $36.65 | $37.24 | $36.48 | $37.18 | $32.10 | 95,537 |
| 2016-12-02 | $35.06 | $36.55 | $35.06 | $36.50 | $31.51 | 105,071 |
| 2016-12-01 | $37.11 | $37.21 | $34.69 | $35.48 | $30.63 | 325,196 |
| 2016-11-30 | $37.09 | $37.40 | $36.85 | $36.92 | $31.88 | 144,592 |
| 2016-11-29 | $36.99 | $37.24 | $36.77 | $36.89 | $31.85 | 74,940 |
| 2016-11-28 | $36.75 | $37.05 | $36.60 | $36.92 | $31.88 | 56,689 |
| 2016-11-25 | $37.00 | $37.10 | $36.85 | $37.00 | $31.95 | 49,085 |
| 2016-11-23 | $37.00 | $37.11 | $36.71 | $36.85 | $31.82 | 63,645 |
| 2016-11-22 | $36.35 | $37.16 | $36.14 | $36.99 | $31.94 | 153,467 |
| 2016-11-21 | $35.97 | $36.51 | $35.76 | $36.35 | $31.38 | 68,376 |
| 2016-11-18 | $35.89 | $36.09 | $35.61 | $36.03 | $31.11 | 139,719 |
| 2016-11-17 | $36.08 | $36.13 | $33.06 | $35.75 | $30.87 | 75,123 |
| 2016-11-16 | $36.09 | $36.15 | $35.80 | $36.01 | $31.09 | 113,591 |
| 2016-11-15 | $36.62 | $36.91 | $36.05 | $36.19 | $31.25 | 123,808 |
| 2016-11-14 | $36.82 | $37.00 | $36.38 | $36.72 | $31.70 | 126,058 |
| 2016-11-11 | $36.51 | $36.60 | $35.88 | $36.56 | $31.57 | 177,524 |
| 2016-11-10 | $37.00 | $37.25 | $36.00 | $36.25 | $31.30 | 192,890 |
| 2016-11-09 | $35.55 | $36.76 | $35.07 | $36.67 | $31.66 | 157,965 |
| 2016-11-08 | $32.92 | $36.11 | $32.69 | $36.00 | $31.08 | 259,901 |
| 2016-11-07 | $32.10 | $33.21 | $32.07 | $32.90 | $28.41 | 190,660 |
| 2016-11-04 | $32.20 | $32.34 | $31.85 | $31.85 | $27.50 | 138,197 |
| 2016-11-03 | $32.07 | $32.38 | $31.45 | $32.15 | $27.76 | 76,161 |
| 2016-11-02 | $30.44 | $32.96 | $29.99 | $32.20 | $27.80 | 195,788 |
| 2016-11-01 | $30.01 | $30.11 | $29.35 | $29.66 | $25.61 | 123,006 |
| 2016-10-31 | $29.95 | $30.38 | $29.67 | $30.10 | $25.99 | 86,458 |
| 2016-10-28 | $29.64 | $30.10 | $29.46 | $30.01 | $25.91 | 79,333 |
| 2016-10-27 | $29.63 | $29.93 | $29.27 | $29.64 | $25.59 | 124,477 |
| 2016-10-26 | $30.09 | $30.36 | $29.61 | $29.66 | $25.61 | 95,769 |
| 2016-10-25 | $31.08 | $31.29 | $30.08 | $30.23 | $26.10 | 100,517 |
| 2016-10-24 | $30.80 | $31.25 | $30.80 | $31.23 | $26.96 | 90,263 |
| 2016-10-21 | $30.28 | $30.63 | $30.28 | $30.60 | $26.42 | 37,338 |
| 2016-10-20 | $30.48 | $30.74 | $30.26 | $30.52 | $26.35 | 45,937 |
| 2016-10-19 | $30.47 | $30.79 | $30.16 | $30.45 | $26.29 | 93,678 |
| 2016-10-18 | $30.72 | $30.72 | $30.22 | $30.46 | $26.30 | 66,807 |
| 2016-10-17 | $30.27 | $30.50 | $30.25 | $30.46 | $26.30 | 40,131 |
| 2016-10-14 | $30.51 | $30.74 | $30.30 | $30.37 | $26.22 | 56,368 |
| 2016-10-13 | $30.85 | $30.85 | $30.35 | $30.44 | $26.28 | 70,884 |
| 2016-10-12 | $31.19 | $31.47 | $30.89 | $31.38 | $26.87 | 51,739 |
| 2016-10-11 | $31.62 | $31.62 | $30.94 | $31.08 | $26.61 | 72,135 |
| 2016-10-10 | $31.95 | $32.14 | $31.68 | $31.69 | $27.13 | 67,338 |
| 2016-10-07 | $32.32 | $32.47 | $31.47 | $31.73 | $27.17 | 94,307 |
| 2016-10-06 | $31.81 | $32.16 | $31.64 | $32.03 | $27.42 | 101,788 |
| 2016-10-05 | $31.77 | $32.00 | $31.57 | $31.78 | $27.21 | 79,112 |
| 2016-10-04 | $31.67 | $31.89 | $31.50 | $31.63 | $27.08 | 65,318 |
| 2016-10-03 | $31.51 | $31.73 | $31.44 | $31.66 | $27.11 | 64,463 |
| 2016-09-30 | $31.32 | $31.88 | $31.09 | $31.71 | $27.15 | 77,154 |
| 2016-09-29 | $31.49 | $31.68 | $31.18 | $31.20 | $26.71 | 58,650 |
| 2016-09-28 | $31.17 | $31.56 | $31.17 | $31.50 | $26.97 | 58,262 |
| 2016-09-27 | $31.29 | $31.49 | $31.04 | $31.25 | $26.76 | 64,002 |
| 2016-09-26 | $31.62 | $31.86 | $31.29 | $31.30 | $26.80 | 65,075 |
| 2016-09-23 | $31.81 | $32.05 | $31.71 | $31.74 | $27.18 | 77,691 |
| 2016-09-22 | $31.79 | $32.05 | $31.57 | $31.96 | $27.36 | 191,749 |
| 2016-09-21 | $31.46 | $31.83 | $31.05 | $31.51 | $26.98 | 73,543 |
| 2016-09-20 | $31.95 | $32.47 | $31.36 | $31.36 | $26.85 | 109,984 |
| 2016-09-19 | $31.67 | $32.26 | $31.28 | $31.69 | $27.13 | 127,409 |
| 2016-09-16 | $31.81 | $31.95 | $31.36 | $31.41 | $26.89 | 251,642 |
| 2016-09-15 | $31.42 | $32.06 | $31.41 | $31.80 | $27.23 | 175,056 |
| 2016-09-14 | $31.49 | $31.97 | $31.28 | $31.32 | $26.82 | 91,100 |
| 2016-09-13 | $31.69 | $31.85 | $31.29 | $31.35 | $26.84 | 66,479 |
| 2016-09-12 | $31.97 | $32.33 | $31.85 | $31.95 | $27.36 | 100,042 |
| 2016-09-09 | $32.22 | $32.75 | $32.05 | $32.05 | $27.44 | 76,641 |
| 2016-09-08 | $32.62 | $33.35 | $32.51 | $32.59 | $27.90 | 78,733 |
| 2016-09-07 | $32.53 | $32.80 | $32.18 | $32.72 | $28.02 | 116,869 |
| 2016-09-06 | $32.76 | $33.01 | $32.49 | $32.62 | $27.93 | 53,677 |
| 2016-09-02 | $32.40 | $33.01 | $32.40 | $32.70 | $28.00 | 61,132 |
| 2016-09-01 | $32.12 | $32.25 | $31.75 | $32.23 | $27.60 | 66,795 |
| 2016-08-31 | $32.09 | $32.48 | $31.84 | $31.97 | $27.37 | 117,176 |
| 2016-08-30 | $31.91 | $32.07 | $31.85 | $32.02 | $27.42 | 42,267 |
| 2016-08-29 | $32.14 | $32.14 | $31.63 | $31.84 | $27.26 | 31,487 |
| 2016-08-26 | $31.88 | $32.39 | $31.83 | $31.97 | $27.37 | 68,584 |
| 2016-08-25 | $31.87 | $32.35 | $31.77 | $31.99 | $27.39 | 104,174 |
| 2016-08-24 | $32.12 | $32.12 | $31.73 | $31.83 | $27.25 | 42,751 |
| 2016-08-23 | $31.76 | $32.39 | $31.59 | $32.01 | $27.41 | 102,769 |
| 2016-08-22 | $31.45 | $31.66 | $31.28 | $31.54 | $27.00 | 77,710 |
| 2016-08-19 | $31.56 | $31.60 | $31.41 | $31.46 | $26.94 | 56,902 |
| 2016-08-18 | $31.35 | $31.63 | $31.28 | $31.56 | $27.02 | 149,800 |
| 2016-08-17 | $32.16 | $32.16 | $31.25 | $31.28 | $26.78 | 72,724 |
| 2016-08-16 | $31.60 | $32.27 | $31.33 | $32.12 | $27.50 | 78,620 |
| 2016-08-15 | $31.28 | $31.70 | $31.28 | $31.64 | $27.09 | 78,454 |
| 2016-08-12 | $31.30 | $31.45 | $31.02 | $31.28 | $26.78 | 84,467 |
| 2016-08-11 | $31.19 | $31.48 | $30.90 | $31.27 | $26.77 | 133,689 |
| 2016-08-10 | $30.79 | $31.39 | $30.07 | $31.07 | $26.60 | 233,057 |
| 2016-08-09 | $31.31 | $31.54 | $30.81 | $30.88 | $26.44 | 101,103 |
| 2016-08-08 | $31.42 | $31.65 | $31.15 | $31.24 | $26.75 | 99,046 |
| 2016-08-05 | $31.50 | $31.69 | $31.41 | $31.49 | $26.96 | 138,553 |
| 2016-08-04 | $31.54 | $31.56 | $31.11 | $31.50 | $26.97 | 65,972 |
| 2016-08-03 | $31.40 | $31.98 | $30.78 | $31.46 | $26.94 | 144,709 |
| 2016-08-02 | $31.56 | $31.95 | $30.76 | $31.35 | $26.84 | 66,403 |
| 2016-08-01 | $31.78 | $31.96 | $31.36 | $31.56 | $27.02 | 71,022 |
| 2016-07-29 | $31.89 | $32.08 | $31.40 | $31.87 | $27.29 | 69,437 |
| 2016-07-28 | $31.91 | $31.91 | $31.36 | $31.80 | $27.23 | 53,547 |
| 2016-07-27 | $31.96 | $31.99 | $31.54 | $31.98 | $27.38 | 39,801 |
| 2016-07-26 | $32.08 | $32.33 | $31.67 | $31.79 | $27.22 | 38,073 |
| 2016-07-25 | $32.20 | $32.29 | $31.91 | $31.96 | $27.36 | 35,340 |
| 2016-07-22 | $32.26 | $32.55 | $32.12 | $32.16 | $27.54 | 40,900 |
| 2016-07-21 | $32.22 | $32.87 | $32.11 | $32.16 | $27.54 | 113,846 |
| 2016-07-20 | $31.37 | $32.28 | $30.66 | $32.19 | $27.56 | 157,349 |
| 2016-07-19 | $31.23 | $31.69 | $31.11 | $31.28 | $26.78 | 130,702 |
| 2016-07-18 | $31.67 | $31.84 | $31.08 | $31.38 | $26.87 | 136,102 |
| 2016-07-15 | $31.84 | $31.92 | $31.37 | $31.66 | $27.11 | 113,784 |
| 2016-07-14 | $31.76 | $32.04 | $31.57 | $31.60 | $27.06 | 63,053 |
| 2016-07-13 | $31.47 | $31.68 | $31.33 | $31.57 | $27.03 | 60,085 |
| 2016-07-12 | $31.45 | $32.10 | $31.26 | $31.67 | $26.90 | 109,400 |
| 2016-07-11 | $30.99 | $31.58 | $30.97 | $31.34 | $26.62 | 72,192 |
| 2016-07-08 | $30.62 | $31.40 | $30.16 | $30.92 | $26.26 | 165,180 |
| 2016-07-07 | $30.41 | $30.84 | $30.15 | $30.37 | $25.79 | 129,902 |
| 2016-07-06 | $30.21 | $30.67 | $30.08 | $30.42 | $25.84 | 124,644 |
| 2016-07-05 | $30.17 | $30.32 | $29.85 | $30.28 | $25.72 | 71,915 |
| 2016-07-01 | $30.61 | $30.61 | $30.17 | $30.38 | $25.80 | 32,662 |
| 2016-06-30 | $29.99 | $30.59 | $29.69 | $30.59 | $25.98 | 64,039 |
| 2016-06-29 | $29.76 | $30.11 | $29.69 | $29.93 | $25.42 | 56,783 |
| 2016-06-28 | $29.50 | $29.76 | $29.26 | $29.52 | $25.07 | 128,904 |
| 2016-06-27 | $29.23 | $29.50 | $28.88 | $29.17 | $24.78 | 142,959 |
| 2016-06-24 | $29.54 | $30.18 | $29.24 | $29.43 | $25.00 | 127,968 |
| 2016-06-23 | $29.96 | $31.06 | $29.84 | $30.79 | $26.15 | 100,991 |
| 2016-06-22 | $30.12 | $30.20 | $29.63 | $29.64 | $25.17 | 46,987 |
| 2016-06-21 | $30.21 | $30.62 | $29.77 | $30.17 | $25.62 | 62,010 |
| 2016-06-20 | $29.57 | $30.37 | $29.57 | $30.08 | $25.55 | 111,647 |
| 2016-06-17 | $30.27 | $30.27 | $29.18 | $29.29 | $24.88 | 237,293 |
| 2016-06-16 | $29.83 | $30.21 | $29.47 | $30.17 | $25.62 | 122,023 |
| 2016-06-15 | $30.20 | $30.20 | $29.83 | $30.03 | $25.51 | 81,291 |
| 2016-06-14 | $30.12 | $30.36 | $30.01 | $30.24 | $25.68 | 61,200 |
| 2016-06-13 | $30.16 | $30.56 | $29.86 | $30.21 | $25.66 | 101,967 |
| 2016-06-10 | $30.00 | $30.32 | $29.80 | $30.17 | $25.62 | 64,168 |
| 2016-06-09 | $30.09 | $30.48 | $29.97 | $30.25 | $25.69 | 54,598 |
| 2016-06-08 | $30.24 | $30.39 | $30.10 | $30.26 | $25.70 | 116,777 |
| 2016-06-07 | $29.50 | $30.63 | $29.50 | $30.20 | $25.65 | 147,217 |
| 2016-06-06 | $28.59 | $29.56 | $28.50 | $29.49 | $25.05 | 96,592 |
| 2016-06-03 | $28.50 | $28.82 | $28.42 | $28.45 | $24.16 | 92,809 |
| 2016-06-02 | $28.57 | $28.85 | $28.42 | $28.51 | $24.22 | 54,291 |
| 2016-06-01 | $28.53 | $28.74 | $28.15 | $28.73 | $24.40 | 56,290 |
| 2016-05-31 | $28.36 | $28.86 | $28.13 | $28.53 | $24.23 | 120,031 |
| 2016-05-27 | $28.28 | $28.65 | $28.26 | $28.41 | $24.13 | 63,697 |
| 2016-05-26 | $28.17 | $28.60 | $28.10 | $28.20 | $23.95 | 54,838 |
| 2016-05-25 | $28.12 | $28.20 | $27.65 | $28.05 | $23.82 | 33,981 |
| 2016-05-24 | $27.40 | $28.02 | $27.40 | $27.99 | $23.77 | 57,604 |
| 2016-05-23 | $27.43 | $27.67 | $27.22 | $27.33 | $23.21 | 93,328 |
| 2016-05-20 | $27.25 | $27.61 | $26.88 | $27.45 | $23.31 | 88,614 |
| 2016-05-19 | $26.74 | $27.30 | $26.74 | $27.09 | $23.01 | 92,555 |
| 2016-05-18 | $26.78 | $27.08 | $26.68 | $26.91 | $22.86 | 83,777 |
| 2016-05-17 | $26.77 | $27.08 | $26.61 | $26.79 | $22.75 | 165,325 |
| 2016-05-16 | $26.79 | $27.19 | $26.60 | $26.88 | $22.83 | 83,771 |
| 2016-05-13 | $26.61 | $26.92 | $26.50 | $26.69 | $22.67 | 103,167 |
| 2016-05-12 | $26.63 | $26.85 | $26.49 | $26.75 | $22.72 | 146,385 |
| 2016-05-11 | $26.27 | $26.55 | $26.01 | $26.34 | $22.37 | 86,293 |
| 2016-05-10 | $26.04 | $26.47 | $25.53 | $26.23 | $22.28 | 73,031 |
| 2016-05-09 | $26.11 | $26.30 | $25.95 | $26.01 | $22.09 | 89,703 |
| 2016-05-06 | $26.04 | $26.15 | $25.48 | $26.14 | $22.20 | 83,836 |
| 2016-05-05 | $26.17 | $26.46 | $25.88 | $26.20 | $22.25 | 97,122 |
| 2016-05-04 | $24.71 | $26.04 | $24.00 | $25.99 | $22.07 | 191,266 |
| 2016-05-03 | $24.22 | $24.99 | $24.00 | $24.46 | $20.78 | 69,778 |
| 2016-05-02 | $24.38 | $24.60 | $24.16 | $24.47 | $20.78 | 110,820 |
| 2016-04-29 | $24.46 | $24.61 | $24.27 | $24.38 | $20.71 | 78,208 |
| 2016-04-28 | $24.56 | $24.97 | $24.09 | $24.62 | $20.91 | 135,190 |
| 2016-04-27 | $24.79 | $24.87 | $24.26 | $24.61 | $20.90 | 101,535 |
| 2016-04-26 | $24.46 | $24.86 | $24.25 | $24.86 | $21.11 | 106,710 |
| 2016-04-25 | $24.65 | $25.08 | $24.33 | $24.42 | $20.74 | 52,060 |
| 2016-04-22 | $24.55 | $24.85 | $24.54 | $24.78 | $21.05 | 50,424 |
| 2016-04-21 | $24.31 | $24.79 | $24.11 | $24.58 | $20.88 | 175,051 |
| 2016-04-20 | $24.32 | $24.47 | $23.87 | $24.31 | $20.65 | 69,324 |
| 2016-04-19 | $24.26 | $24.33 | $24.10 | $24.25 | $20.60 | 50,349 |
| 2016-04-18 | $24.27 | $24.44 | $24.04 | $24.08 | $20.45 | 83,035 |
| 2016-04-15 | $24.05 | $24.55 | $23.80 | $24.44 | $20.76 | 92,447 |
| 2016-04-14 | $23.68 | $24.09 | $23.51 | $24.03 | $20.41 | 79,563 |
| 2016-04-13 | $23.27 | $23.79 | $23.16 | $23.74 | $20.16 | 59,904 |
| 2016-04-12 | $23.35 | $23.65 | $23.21 | $23.40 | $19.66 | 67,642 |
| 2016-04-11 | $23.68 | $23.95 | $23.34 | $23.35 | $19.62 | 78,142 |
| 2016-04-08 | $23.90 | $24.20 | $23.42 | $23.56 | $19.80 | 75,325 |
| 2016-04-07 | $23.94 | $23.94 | $22.40 | $23.66 | $19.88 | 198,048 |
| 2016-04-06 | $24.19 | $24.23 | $23.68 | $24.04 | $20.20 | 107,400 |
| 2016-04-05 | $24.45 | $24.45 | $24.05 | $24.07 | $20.23 | 87,598 |
| 2016-04-04 | $24.84 | $25.73 | $24.47 | $24.64 | $20.71 | 131,855 |
| 2016-04-01 | $24.81 | $25.26 | $24.67 | $24.79 | $20.83 | 244,185 |
| 2016-03-31 | $25.29 | $25.34 | $25.05 | $25.08 | $21.08 | 80,657 |
| 2016-03-30 | $25.29 | $25.75 | $25.29 | $25.35 | $21.30 | 124,926 |
| 2016-03-29 | $24.47 | $25.38 | $24.01 | $25.25 | $21.22 | 112,179 |
| 2016-03-28 | $24.24 | $24.72 | $23.96 | $24.45 | $20.55 | 107,554 |
| 2016-03-24 | $24.32 | $24.34 | $23.84 | $24.26 | $20.39 | 109,178 |
| 2016-03-23 | $25.04 | $25.04 | $24.42 | $24.46 | $20.55 | 84,954 |
| 2016-03-22 | $25.13 | $25.31 | $24.88 | $25.13 | $21.12 | 75,864 |
| 2016-03-21 | $25.35 | $25.57 | $25.09 | $25.32 | $21.28 | 161,290 |
| 2016-03-18 | $24.81 | $25.34 | $24.68 | $25.24 | $21.21 | 643,910 |
| 2016-03-17 | $24.28 | $24.85 | $23.74 | $24.65 | $20.71 | 157,398 |
| 2016-03-16 | $24.78 | $24.88 | $24.10 | $24.22 | $20.35 | 130,002 |
| 2016-03-15 | $26.47 | $26.47 | $24.74 | $24.95 | $20.97 | 85,575 |
| 2016-03-14 | $25.45 | $25.69 | $24.56 | $24.86 | $20.89 | 147,588 |
| 2016-03-11 | $25.19 | $25.53 | $25.08 | $25.53 | $21.45 | 188,437 |
| 2016-03-10 | $25.13 | $25.92 | $24.85 | $25.03 | $21.03 | 60,740 |
| 2016-03-09 | $25.34 | $25.73 | $25.22 | $25.48 | $21.41 | 71,767 |
| 2016-03-08 | $24.93 | $25.55 | $24.77 | $25.24 | $21.21 | 87,394 |
| 2016-03-07 | $24.97 | $25.29 | $24.77 | $25.03 | $21.03 | 190,780 |
| 2016-03-04 | $25.01 | $25.38 | $24.70 | $25.13 | $21.12 | 97,868 |
| 2016-03-03 | $24.94 | $25.28 | $24.82 | $24.93 | $20.95 | 129,173 |
| 2016-03-02 | $24.85 | $25.28 | $23.92 | $24.86 | $20.89 | 131,103 |
| 2016-03-01 | $24.82 | $25.13 | $24.65 | $24.83 | $20.87 | 252,010 |
| 2016-02-29 | $24.64 | $25.45 | $24.05 | $24.60 | $20.67 | 288,668 |
| 2016-02-26 | $26.46 | $26.61 | $24.41 | $24.63 | $20.70 | 177,450 |
| 2016-02-25 | $26.29 | $26.50 | $26.07 | $26.46 | $22.24 | 57,484 |
| 2016-02-24 | $26.01 | $26.50 | $25.84 | $26.34 | $22.13 | 67,275 |
| 2016-02-23 | $26.17 | $26.73 | $26.04 | $26.27 | $22.08 | 127,014 |
| 2016-02-22 | $26.07 | $26.45 | $25.97 | $26.06 | $21.90 | 98,339 |
| 2016-02-19 | $25.89 | $26.26 | $25.79 | $25.92 | $21.78 | 105,415 |
| 2016-02-18 | $26.32 | $26.57 | $25.82 | $26.01 | $21.86 | 83,614 |
| 2016-02-17 | $25.58 | $26.37 | $25.31 | $26.27 | $22.08 | 233,930 |
| 2016-02-16 | $25.59 | $25.76 | $25.23 | $25.31 | $21.27 | 267,790 |
| 2016-02-12 | $25.24 | $25.62 | $25.00 | $25.41 | $21.35 | 58,666 |
| 2016-02-11 | $24.84 | $25.31 | $24.45 | $25.02 | $21.02 | 200,075 |
| 2016-02-10 | $25.38 | $25.66 | $25.09 | $25.25 | $21.22 | 87,773 |
| 2016-02-09 | $25.07 | $25.39 | $24.90 | $25.16 | $21.14 | 179,333 |
| 2016-02-08 | $24.69 | $25.47 | $24.44 | $25.28 | $21.24 | 124,900 |
| 2016-02-05 | $24.62 | $25.30 | $24.29 | $25.04 | $21.04 | 189,314 |
| 2016-02-04 | $24.40 | $24.92 | $24.40 | $24.76 | $20.81 | 116,975 |
| 2016-02-03 | $24.56 | $24.98 | $24.04 | $24.36 | $20.47 | 128,361 |
| 2016-02-02 | $24.18 | $24.81 | $24.06 | $24.27 | $20.39 | 270,848 |
| 2016-02-01 | $24.19 | $25.04 | $23.80 | $24.62 | $20.69 | 176,812 |
| 2016-01-29 | $23.29 | $24.45 | $23.29 | $24.41 | $20.51 | 186,999 |
| 2016-01-28 | $22.58 | $23.35 | $22.42 | $23.26 | $19.55 | 192,753 |
| 2016-01-27 | $23.04 | $23.04 | $22.01 | $22.42 | $18.84 | 179,057 |
| 2016-01-26 | $22.62 | $25.69 | $22.45 | $23.15 | $19.45 | 151,250 |
| 2016-01-25 | $23.22 | $23.40 | $22.50 | $22.57 | $18.97 | 80,103 |
| 2016-01-22 | $23.27 | $25.25 | $21.95 | $23.37 | $19.64 | 130,476 |
| 2016-01-21 | $22.73 | $23.15 | $21.63 | $22.85 | $19.20 | 142,006 |
| 2016-01-20 | $22.24 | $23.00 | $21.46 | $22.72 | $19.09 | 157,328 |
| 2016-01-19 | $23.14 | $23.26 | $22.26 | $22.56 | $18.96 | 89,715 |
| 2016-01-15 | $22.61 | $23.11 | $22.18 | $22.90 | $19.24 | 102,328 |
| 2016-01-14 | $22.99 | $23.60 | $22.60 | $23.20 | $19.50 | 140,335 |
| 2016-01-13 | $23.56 | $23.78 | $22.60 | $22.82 | $19.18 | 72,511 |
| 2016-01-12 | $24.00 | $24.08 | $23.42 | $23.74 | $19.73 | 128,318 |
| 2016-01-11 | $23.73 | $23.91 | $23.30 | $23.69 | $19.69 | 150,269 |
| 2016-01-08 | $24.10 | $24.91 | $23.08 | $23.83 | $19.81 | 266,574 |
| 2016-01-07 | $23.34 | $23.55 | $22.41 | $22.82 | $18.97 | 448,504 |
| 2016-01-06 | $23.52 | $24.16 | $23.42 | $23.73 | $19.72 | 122,639 |
| 2016-01-05 | $24.01 | $24.10 | $23.81 | $23.92 | $19.88 | 76,286 |
| 2016-01-04 | $24.88 | $24.88 | $24.00 | $24.02 | $19.97 | 109,334 |
| 2015-12-31 | $25.90 | $26.49 | $25.17 | $25.19 | $20.94 | 102,495 |
| 2015-12-30 | $26.35 | $26.35 | $25.76 | $25.95 | $21.57 | 56,622 |
| 2015-12-29 | $26.30 | $26.35 | $25.62 | $26.28 | $21.84 | 66,676 |
| 2015-12-28 | $26.78 | $26.89 | $25.96 | $26.20 | $21.78 | 64,721 |
| 2015-12-24 | $26.85 | $27.04 | $26.70 | $26.82 | $22.29 | 22,423 |
| 2015-12-23 | $26.93 | $27.14 | $26.68 | $26.89 | $22.35 | 62,006 |
| 2015-12-22 | $26.35 | $26.85 | $26.00 | $26.85 | $22.32 | 127,860 |
| 2015-12-21 | $25.98 | $26.47 | $25.77 | $26.36 | $21.91 | 90,831 |
| 2015-12-18 | $26.11 | $26.20 | $25.56 | $25.85 | $21.49 | 534,481 |
| 2015-12-17 | $26.06 | $27.03 | $25.80 | $26.11 | $21.70 | 95,851 |
| 2015-12-16 | $25.92 | $26.20 | $25.87 | $26.04 | $21.64 | 64,662 |
| 2015-12-15 | $25.76 | $25.98 | $25.65 | $25.82 | $21.46 | 64,476 |
| 2015-12-14 | $25.69 | $26.06 | $25.39 | $25.76 | $21.41 | 101,345 |
| 2015-12-11 | $25.71 | $26.15 | $25.42 | $25.60 | $21.28 | 125,177 |
| 2015-12-10 | $26.03 | $26.53 | $25.36 | $26.14 | $21.73 | 54,285 |
| 2015-12-09 | $26.54 | $26.70 | $26.03 | $26.09 | $21.69 | 56,118 |
| 2015-12-08 | $26.89 | $27.22 | $26.50 | $26.53 | $22.05 | 41,297 |
| 2015-12-07 | $27.99 | $27.99 | $26.97 | $27.22 | $22.63 | 102,803 |
| 2015-12-04 | $28.07 | $28.45 | $27.90 | $28.13 | $23.38 | 41,117 |
| 2015-12-03 | $28.68 | $28.82 | $27.89 | $28.12 | $23.37 | 53,397 |
| 2015-12-02 | $28.84 | $29.16 | $28.36 | $28.65 | $23.81 | 108,200 |
| 2015-12-01 | $29.31 | $29.37 | $28.91 | $28.91 | $24.03 | 63,272 |
| 2015-11-30 | $29.52 | $29.52 | $29.08 | $29.18 | $24.25 | 102,902 |
| 2015-11-27 | $29.21 | $29.64 | $29.21 | $29.36 | $24.40 | 22,556 |
| 2015-11-25 | $28.89 | $29.41 | $28.51 | $29.21 | $24.28 | 103,751 |
| 2015-11-24 | $28.56 | $29.16 | $28.48 | $28.84 | $23.97 | 77,064 |
| 2015-11-23 | $28.30 | $28.81 | $28.21 | $28.69 | $23.85 | 60,978 |
| 2015-11-20 | $28.32 | $28.79 | $28.26 | $28.29 | $23.52 | 50,536 |
| 2015-11-19 | $28.37 | $28.53 | $28.14 | $28.35 | $23.57 | 41,010 |
| 2015-11-18 | $28.16 | $28.46 | $27.71 | $28.35 | $23.57 | 59,912 |
| 2015-11-17 | $28.23 | $28.68 | $28.00 | $28.09 | $23.35 | 41,645 |
| 2015-11-16 | $27.81 | $28.33 | $27.68 | $28.27 | $23.50 | 104,581 |
| 2015-11-13 | $27.57 | $28.02 | $27.46 | $27.85 | $23.15 | 213,778 |
| 2015-11-12 | $28.05 | $28.23 | $27.66 | $27.77 | $23.08 | 151,728 |
| 2015-11-11 | $28.42 | $28.70 | $28.10 | $28.26 | $23.49 | 80,344 |
| 2015-11-10 | $28.72 | $28.86 | $28.24 | $28.33 | $23.55 | 106,056 |
| 2015-11-09 | $29.20 | $29.68 | $28.61 | $28.78 | $23.92 | 75,236 |
| 2015-11-06 | $28.97 | $29.41 | $28.50 | $29.26 | $24.32 | 86,624 |
| 2015-11-05 | $28.96 | $29.31 | $28.69 | $29.10 | $24.19 | 80,262 |
| 2015-11-04 | $28.83 | $29.63 | $28.53 | $29.02 | $24.12 | 116,782 |
| 2015-11-03 | $30.01 | $30.34 | $29.15 | $29.36 | $24.40 | 147,445 |
| 2015-11-02 | $30.03 | $30.48 | $29.83 | $30.14 | $25.05 | 133,938 |
| 2015-10-30 | $30.48 | $31.57 | $29.12 | $30.05 | $24.98 | 374,552 |
| 2015-10-29 | $28.71 | $29.07 | $28.71 | $28.90 | $24.02 | 101,025 |
| 2015-10-28 | $27.23 | $28.74 | $26.97 | $28.74 | $23.89 | 163,469 |
| 2015-10-27 | $27.89 | $27.89 | $26.97 | $27.12 | $22.54 | 104,284 |
| 2015-10-26 | $28.31 | $28.31 | $27.94 | $28.00 | $23.27 | 65,450 |
| 2015-10-23 | $28.30 | $28.39 | $28.00 | $28.27 | $23.50 | 110,116 |
| 2015-10-22 | $27.35 | $28.27 | $27.35 | $28.05 | $23.32 | 166,047 |
| 2015-10-21 | $27.74 | $27.88 | $27.09 | $27.19 | $22.60 | 151,596 |
| 2015-10-20 | $27.62 | $27.93 | $27.55 | $27.64 | $22.97 | 226,384 |
| 2015-10-19 | $27.74 | $27.92 | $27.60 | $27.63 | $22.97 | 97,591 |
| 2015-10-16 | $27.73 | $27.91 | $27.38 | $27.72 | $23.04 | 110,243 |
| 2015-10-15 | $27.25 | $27.75 | $27.21 | $27.62 | $22.96 | 111,028 |
| 2015-10-14 | $27.48 | $27.70 | $27.15 | $27.25 | $22.65 | 90,243 |
| 2015-10-13 | $27.83 | $28.07 | $27.63 | $27.79 | $22.89 | 109,727 |
| 2015-10-12 | $28.00 | $28.06 | $27.80 | $27.99 | $23.05 | 85,152 |
| 2015-10-09 | $28.11 | $28.11 | $27.90 | $27.97 | $23.04 | 75,104 |
| 2015-10-08 | $27.28 | $28.22 | $27.12 | $28.04 | $23.10 | 110,104 |
| 2015-10-07 | $26.99 | $27.48 | $26.91 | $27.32 | $22.50 | 153,736 |
| 2015-10-06 | $27.03 | $27.08 | $25.89 | $26.82 | $22.09 | 130,105 |
| 2015-10-05 | $25.93 | $27.14 | $25.37 | $27.02 | $22.26 | 122,066 |
| 2015-10-02 | $25.89 | $25.89 | $25.12 | $25.75 | $21.21 | 137,773 |
| 2015-10-01 | $26.79 | $26.79 | $25.95 | $25.99 | $21.41 | 108,553 |
| 2015-09-30 | $26.70 | $26.82 | $26.39 | $26.69 | $21.98 | 113,715 |
| 2015-09-29 | $26.43 | $26.73 | $26.17 | $26.48 | $21.81 | 74,834 |
| 2015-09-28 | $26.08 | $26.66 | $25.75 | $26.34 | $21.70 | 105,562 |
| 2015-09-25 | $26.99 | $26.99 | $26.20 | $26.20 | $21.58 | 129,785 |
| 2015-09-24 | $26.07 | $26.90 | $26.02 | $26.81 | $22.08 | 107,338 |
| 2015-09-23 | $26.64 | $26.74 | $26.03 | $26.24 | $21.61 | 107,829 |
| 2015-09-22 | $26.55 | $26.64 | $26.20 | $26.53 | $21.85 | 98,057 |
| 2015-09-21 | $26.74 | $26.93 | $26.53 | $26.81 | $22.08 | 104,540 |
| 2015-09-18 | $26.49 | $26.91 | $26.20 | $26.54 | $21.86 | 191,109 |
| 2015-09-17 | $26.74 | $27.30 | $26.58 | $26.86 | $22.12 | 112,518 |
| 2015-09-16 | $26.61 | $27.08 | $26.61 | $26.73 | $22.02 | 96,090 |
| 2015-09-15 | $25.96 | $26.75 | $25.96 | $26.56 | $21.88 | 76,883 |
| 2015-09-14 | $26.04 | $26.04 | $25.59 | $25.88 | $21.32 | 83,626 |
| 2015-09-11 | $25.54 | $26.18 | $25.53 | $25.97 | $21.39 | 77,014 |
| 2015-09-10 | $25.97 | $26.09 | $25.59 | $25.71 | $21.18 | 79,904 |
| 2015-09-09 | $26.32 | $26.45 | $25.95 | $26.00 | $21.42 | 111,764 |
| 2015-09-08 | $26.10 | $26.42 | $25.90 | $26.11 | $21.51 | 88,536 |
| 2015-09-04 | $25.39 | $25.86 | $25.19 | $25.78 | $21.23 | 79,638 |
| 2015-09-03 | $25.49 | $25.94 | $25.42 | $25.61 | $21.09 | 102,780 |
| 2015-09-02 | $25.39 | $25.60 | $25.31 | $25.50 | $21.00 | 141,046 |
| 2015-09-01 | $25.32 | $25.50 | $25.14 | $25.29 | $20.83 | 158,743 |
| 2015-08-31 | $25.33 | $25.71 | $25.20 | $25.65 | $21.13 | 81,660 |
McGrath Rentcorp (MGRC) News Headlines
.jpg)
Willscot Mobile Mini nearing $3 bln deal to acquire McGrath RentCorp - WSJ
None
reuters.com Jan. 29, 2024.jpg)
.jpg)
Stocks making the biggest moves premarket: Dollar Tree, American Airlines, ZoomInfo Technologies and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Jan. 29, 2024Recent McGrath Rentcorp (MGRC) News
.jpg)
Similar Companies to McGrath Rentcorp (MGRC) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |