Tennant Company (TNC) Exchange: NYSE
Data as of April 26, 2024
$115.63 ($0.17) 0.15%
Tennant Company - Daily Information
Click for more stock information on Tennant Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $115.45 |
| Previous Close | $115.63 |
| High | $116.67 |
| Low | $115.45 |
| Adjusted Open | $115.45 |
| Previous Adjusted Close | $115.63 |
| Adjusted High | $116.67 |
| Adjusted Low | $115.45 |
About Tennant Company (TNC)
Tennant Company (TNC) is a global leader in designing, manufacturing, and marketing of cleaning solutions. Founded in 1870, Tennant has grown from a small Midwest machine shop to a publicly traded global leader in sustainable cleaning solutions. Today, Tennant Company designs, manufactures, and markets cleaning equipment, detergents, aftermarket parts and services, specialty coatings, and specialty surface treatments, and fluid management solutions. Its wide range of product offerings include products for the indoor and outdoor markets, as well as consumer and commercial use. The company serves customers in a variety of industries, including healthcare, hospitality, automotive, education, and manufacturing. Tennant's products are sold, leased, and rented through a network of dealers, distributors, and retailers and are designed to help businesses save time and reduce effort, lower total cost of ownership, and improve cleaning performance.
Invest in Tennant Company (TNC)
Historical Stock Data for Tennant Company (TNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $115.45 | $116.67 | $115.45 | $115.63 | $115.63 | 67,224 |
| 2024-04-25 | $115.98 | $116.40 | $115.06 | $115.46 | $115.46 | 119,296 |
| 2024-04-24 | $118.01 | $119.71 | $116.70 | $117.31 | $117.31 | 98,919 |
| 2024-04-23 | $115.73 | $118.67 | $115.73 | $118.55 | $118.55 | 92,052 |
| 2024-04-22 | $115.49 | $116.75 | $114.49 | $115.18 | $115.18 | 80,349 |
| 2024-04-19 | $114.33 | $115.58 | $114.31 | $114.90 | $114.90 | 105,263 |
| 2024-04-18 | $116.10 | $117.23 | $114.37 | $114.73 | $114.73 | 110,251 |
| 2024-04-17 | $116.68 | $116.68 | $114.51 | $115.66 | $115.66 | 104,413 |
| 2024-04-16 | $115.44 | $116.75 | $114.56 | $116.20 | $116.20 | 67,223 |
| 2024-04-15 | $117.88 | $119.40 | $115.29 | $116.28 | $116.28 | 105,860 |
| 2024-04-12 | $117.88 | $119.06 | $116.23 | $117.16 | $117.16 | 74,832 |
| 2024-04-11 | $118.49 | $119.65 | $118.13 | $119.07 | $119.07 | 110,783 |
| 2024-04-10 | $119.00 | $120.01 | $117.27 | $118.41 | $118.41 | 135,227 |
| 2024-04-09 | $121.61 | $122.07 | $119.25 | $121.32 | $121.32 | 106,476 |
| 2024-04-08 | $122.14 | $122.35 | $120.94 | $121.49 | $121.49 | 71,766 |
| 2024-04-05 | $121.87 | $122.92 | $120.85 | $121.80 | $121.80 | 93,030 |
| 2024-04-04 | $123.44 | $124.11 | $120.73 | $121.00 | $121.00 | 87,561 |
| 2024-04-03 | $120.41 | $123.33 | $120.24 | $122.64 | $122.64 | 90,875 |
| 2024-04-02 | $121.66 | $121.69 | $119.21 | $121.06 | $121.06 | 134,226 |
| 2024-04-01 | $122.01 | $123.52 | $120.78 | $122.92 | $122.92 | 157,745 |
| 2024-03-28 | $121.50 | $122.84 | $120.63 | $121.61 | $121.61 | 137,392 |
| 2024-03-27 | $121.43 | $122.31 | $120.23 | $121.50 | $121.50 | 155,757 |
| 2024-03-26 | $120.54 | $120.98 | $119.00 | $120.73 | $120.73 | 131,667 |
| 2024-03-25 | $122.25 | $123.22 | $118.81 | $119.30 | $119.30 | 141,671 |
| 2024-03-22 | $122.29 | $122.29 | $120.33 | $121.73 | $121.73 | 119,282 |
| 2024-03-21 | $116.72 | $122.04 | $116.58 | $121.76 | $121.76 | 222,773 |
| 2024-03-20 | $115.55 | $117.06 | $113.98 | $116.55 | $116.55 | 131,414 |
| 2024-03-19 | $113.11 | $115.33 | $112.98 | $115.06 | $115.06 | 115,139 |
| 2024-03-18 | $114.32 | $115.27 | $112.74 | $112.75 | $112.75 | 157,794 |
| 2024-03-15 | $111.88 | $114.65 | $111.87 | $114.08 | $114.08 | 244,947 |
| 2024-03-14 | $112.00 | $112.55 | $110.71 | $112.07 | $112.07 | 118,401 |
| 2024-03-13 | $111.54 | $113.24 | $111.54 | $112.74 | $112.74 | 131,961 |
| 2024-03-12 | $110.61 | $111.74 | $110.12 | $111.72 | $111.72 | 89,973 |
| 2024-03-11 | $110.15 | $111.32 | $109.35 | $111.08 | $111.08 | 123,812 |
| 2024-03-08 | $110.93 | $112.00 | $109.83 | $110.59 | $110.59 | 116,526 |
| 2024-03-07 | $109.44 | $110.88 | $109.24 | $110.17 | $110.17 | 160,283 |
| 2024-03-06 | $108.86 | $110.09 | $107.66 | $108.67 | $108.67 | 210,550 |
| 2024-03-05 | $109.69 | $111.73 | $108.41 | $108.70 | $108.70 | 152,108 |
| 2024-03-04 | $110.51 | $113.30 | $109.92 | $110.30 | $110.30 | 234,753 |
| 2024-03-01 | $112.59 | $113.06 | $109.92 | $110.81 | $110.81 | 274,587 |
| 2024-02-29 | $114.97 | $114.97 | $111.24 | $113.19 | $113.19 | 241,359 |
| 2024-02-28 | $114.55 | $117.00 | $113.21 | $113.47 | $113.47 | 380,693 |
| 2024-02-27 | $110.00 | $114.97 | $109.95 | $114.64 | $114.64 | 332,591 |
| 2024-02-26 | $107.10 | $110.42 | $104.76 | $110.16 | $110.16 | 267,733 |
| 2024-02-23 | $102.86 | $106.66 | $102.39 | $106.21 | $106.21 | 155,599 |
| 2024-02-22 | $103.00 | $103.07 | $98.27 | $101.67 | $101.67 | 241,372 |
| 2024-02-21 | $102.13 | $102.50 | $101.31 | $101.86 | $101.86 | 161,954 |
| 2024-02-20 | $100.27 | $102.41 | $100.17 | $102.18 | $102.18 | 136,953 |
| 2024-02-16 | $101.39 | $102.35 | $101.11 | $101.42 | $101.42 | 140,049 |
| 2024-02-15 | $100.00 | $102.36 | $100.00 | $101.94 | $101.94 | 160,320 |
| 2024-02-14 | $97.76 | $99.84 | $97.76 | $99.74 | $99.74 | 127,017 |
| 2024-02-13 | $97.29 | $97.86 | $95.85 | $96.74 | $96.74 | 217,544 |
| 2024-02-12 | $96.99 | $99.60 | $96.75 | $99.26 | $99.26 | 211,214 |
| 2024-02-09 | $97.77 | $97.93 | $96.66 | $97.32 | $97.32 | 94,137 |
| 2024-02-08 | $96.51 | $97.95 | $96.17 | $97.63 | $97.63 | 157,924 |
| 2024-02-07 | $96.34 | $97.41 | $95.92 | $96.56 | $96.56 | 90,750 |
| 2024-02-06 | $96.03 | $96.65 | $95.70 | $96.34 | $96.34 | 63,955 |
| 2024-02-05 | $96.45 | $96.75 | $95.67 | $96.02 | $96.02 | 136,248 |
| 2024-02-02 | $96.16 | $97.28 | $96.00 | $97.25 | $97.25 | 68,599 |
| 2024-02-01 | $94.99 | $96.99 | $94.54 | $96.95 | $96.95 | 80,245 |
| 2024-01-31 | $95.13 | $95.37 | $94.34 | $94.52 | $94.52 | 126,565 |
| 2024-01-30 | $94.71 | $95.82 | $94.30 | $95.00 | $95.00 | 84,920 |
| 2024-01-29 | $92.29 | $95.37 | $92.29 | $95.34 | $95.34 | 164,242 |
| 2024-01-26 | $91.00 | $92.45 | $91.00 | $92.29 | $92.29 | 96,609 |
| 2024-01-25 | $91.03 | $91.74 | $90.62 | $90.87 | $90.87 | 114,225 |
| 2024-01-24 | $91.60 | $91.60 | $89.69 | $89.83 | $89.83 | 68,647 |
| 2024-01-23 | $91.77 | $92.13 | $90.66 | $90.71 | $90.71 | 90,489 |
| 2024-01-22 | $91.10 | $92.33 | $90.84 | $91.61 | $91.61 | 98,008 |
| 2024-01-19 | $91.25 | $91.62 | $89.30 | $90.79 | $90.79 | 74,170 |
| 2024-01-18 | $90.83 | $91.63 | $90.66 | $90.79 | $90.79 | 109,891 |
| 2024-01-17 | $90.05 | $90.59 | $89.85 | $90.33 | $90.33 | 73,885 |
| 2024-01-16 | $89.97 | $91.14 | $89.18 | $91.04 | $91.04 | 137,808 |
| 2024-01-12 | $89.90 | $90.50 | $89.35 | $90.39 | $90.39 | 79,983 |
| 2024-01-11 | $87.35 | $89.04 | $86.76 | $89.03 | $89.03 | 187,805 |
| 2024-01-10 | $87.10 | $87.51 | $86.70 | $87.43 | $87.43 | 99,818 |
| 2024-01-09 | $86.71 | $87.10 | $85.64 | $87.06 | $87.06 | 107,278 |
| 2024-01-08 | $86.89 | $88.01 | $86.69 | $87.81 | $87.81 | 80,226 |
| 2024-01-05 | $87.16 | $87.80 | $86.75 | $86.89 | $86.89 | 80,397 |
| 2024-01-04 | $89.00 | $89.00 | $87.63 | $87.74 | $87.74 | 80,144 |
| 2024-01-03 | $91.49 | $91.49 | $88.49 | $88.51 | $88.51 | 127,176 |
| 2024-01-02 | $91.81 | $92.73 | $91.33 | $91.52 | $91.52 | 97,109 |
| 2023-12-29 | $92.50 | $92.86 | $92.22 | $92.69 | $92.69 | 78,897 |
| 2023-12-28 | $93.76 | $93.78 | $92.71 | $92.78 | $92.78 | 76,866 |
| 2023-12-27 | $92.85 | $93.38 | $92.36 | $92.76 | $92.76 | 73,564 |
| 2023-12-26 | $91.81 | $93.12 | $91.67 | $92.50 | $92.50 | 54,134 |
| 2023-12-22 | $92.22 | $93.08 | $91.57 | $92.14 | $92.14 | 66,463 |
| 2023-12-21 | $91.52 | $91.92 | $91.19 | $91.65 | $91.65 | 107,567 |
| 2023-12-20 | $92.34 | $93.05 | $90.64 | $90.78 | $90.78 | 142,534 |
| 2023-12-19 | $91.57 | $92.37 | $91.17 | $91.95 | $91.95 | 79,417 |
| 2023-12-18 | $91.13 | $91.50 | $90.23 | $91.09 | $91.09 | 136,276 |
| 2023-12-15 | $91.27 | $91.55 | $89.30 | $90.54 | $90.54 | 648,820 |
| 2023-12-14 | $89.41 | $92.53 | $89.41 | $91.22 | $91.22 | 188,335 |
| 2023-12-13 | $87.34 | $88.34 | $86.72 | $88.01 | $88.01 | 208,398 |
| 2023-12-12 | $87.12 | $88.28 | $86.93 | $87.73 | $87.73 | 149,175 |
| 2023-12-11 | $87.14 | $87.26 | $86.75 | $87.06 | $87.06 | 142,274 |
| 2023-12-08 | $86.80 | $87.23 | $86.09 | $86.99 | $86.99 | 168,986 |
| 2023-12-07 | $85.67 | $87.06 | $85.35 | $86.95 | $86.95 | 125,970 |
| 2023-12-06 | $86.61 | $87.18 | $85.27 | $85.58 | $85.58 | 113,364 |
| 2023-12-05 | $87.03 | $87.04 | $85.68 | $86.05 | $86.05 | 102,048 |
| 2023-12-04 | $86.40 | $87.57 | $86.36 | $87.11 | $87.11 | 175,431 |
| 2023-12-01 | $85.40 | $86.81 | $85.22 | $86.68 | $86.68 | 120,224 |
| 2023-11-30 | $86.18 | $86.31 | $84.99 | $85.62 | $85.62 | 77,040 |
| 2023-11-29 | $86.98 | $87.29 | $85.08 | $85.69 | $85.69 | 176,861 |
| 2023-11-28 | $88.15 | $88.15 | $86.50 | $86.51 | $86.23 | 75,240 |
| 2023-11-27 | $87.81 | $88.58 | $86.91 | $87.89 | $87.60 | 85,982 |
| 2023-11-24 | $87.72 | $88.40 | $87.55 | $88.04 | $87.75 | 58,545 |
| 2023-11-22 | $87.15 | $87.63 | $86.51 | $87.40 | $87.40 | 133,615 |
| 2023-11-21 | $87.21 | $87.66 | $86.31 | $86.49 | $86.49 | 318,241 |
| 2023-11-20 | $87.29 | $87.88 | $85.78 | $87.70 | $87.70 | 83,532 |
| 2023-11-17 | $87.23 | $89.53 | $87.23 | $87.73 | $87.73 | 143,464 |
| 2023-11-16 | $84.66 | $86.53 | $84.33 | $86.48 | $86.48 | 159,622 |
| 2023-11-15 | $84.16 | $84.82 | $83.88 | $84.50 | $84.50 | 262,694 |
| 2023-11-14 | $85.08 | $85.43 | $83.92 | $84.39 | $84.39 | 309,600 |
| 2023-11-13 | $83.20 | $84.00 | $83.02 | $83.02 | $83.02 | 73,577 |
| 2023-11-10 | $83.53 | $84.21 | $82.79 | $83.68 | $83.68 | 117,373 |
| 2023-11-09 | $83.89 | $84.13 | $83.15 | $83.45 | $83.45 | 75,175 |
| 2023-11-08 | $83.28 | $84.34 | $83.02 | $83.24 | $83.24 | 119,165 |
| 2023-11-07 | $82.00 | $83.55 | $81.98 | $83.54 | $83.54 | 169,920 |
| 2023-11-06 | $82.00 | $82.62 | $81.81 | $82.59 | $82.59 | 164,096 |
| 2023-11-03 | $82.63 | $82.90 | $81.12 | $82.33 | $82.33 | 196,084 |
| 2023-11-02 | $80.02 | $81.95 | $79.52 | $80.77 | $80.77 | 107,107 |
| 2023-11-01 | $77.56 | $79.44 | $74.66 | $79.41 | $79.41 | 249,408 |
| 2023-10-31 | $76.11 | $78.26 | $73.82 | $74.22 | $74.22 | 175,223 |
| 2023-10-30 | $73.85 | $75.49 | $73.84 | $75.42 | $75.42 | 115,861 |
| 2023-10-27 | $73.18 | $74.81 | $72.90 | $73.23 | $73.23 | 76,177 |
| 2023-10-26 | $73.40 | $74.27 | $73.05 | $73.55 | $73.55 | 125,348 |
| 2023-10-25 | $73.07 | $73.51 | $72.81 | $73.20 | $73.20 | 40,146 |
| 2023-10-24 | $74.15 | $74.15 | $72.85 | $73.54 | $73.54 | 37,734 |
| 2023-10-23 | $73.70 | $74.70 | $73.39 | $73.42 | $73.42 | 44,173 |
| 2023-10-20 | $74.62 | $75.03 | $73.80 | $73.82 | $73.82 | 63,248 |
| 2023-10-19 | $74.29 | $75.28 | $74.14 | $74.18 | $74.18 | 93,365 |
| 2023-10-18 | $75.64 | $75.65 | $74.69 | $74.87 | $74.87 | 52,808 |
| 2023-10-17 | $75.26 | $77.65 | $75.26 | $76.36 | $76.36 | 95,182 |
| 2023-10-16 | $75.68 | $76.60 | $75.50 | $75.98 | $75.98 | 53,879 |
| 2023-10-13 | $76.39 | $76.65 | $74.17 | $75.00 | $75.00 | 62,074 |
| 2023-10-12 | $77.34 | $77.34 | $75.89 | $76.47 | $76.47 | 54,162 |
| 2023-10-11 | $77.01 | $77.82 | $77.01 | $77.50 | $77.50 | 86,928 |
| 2023-10-10 | $77.15 | $78.14 | $76.81 | $76.87 | $76.87 | 67,142 |
| 2023-10-09 | $76.15 | $77.06 | $75.88 | $76.93 | $76.93 | 46,641 |
| 2023-10-06 | $75.69 | $76.91 | $75.67 | $76.20 | $76.20 | 128,149 |
| 2023-10-05 | $75.73 | $76.92 | $75.41 | $76.25 | $76.25 | 84,151 |
| 2023-10-04 | $74.52 | $75.79 | $74.08 | $75.68 | $75.68 | 69,994 |
| 2023-10-03 | $73.94 | $75.03 | $73.94 | $74.41 | $74.41 | 64,992 |
| 2023-10-02 | $73.67 | $74.69 | $73.67 | $74.64 | $74.64 | 79,534 |
| 2023-09-29 | $76.02 | $76.02 | $73.91 | $74.15 | $74.15 | 61,051 |
| 2023-09-28 | $74.38 | $76.11 | $74.38 | $75.83 | $75.83 | 105,590 |
| 2023-09-27 | $74.12 | $74.64 | $73.73 | $74.19 | $74.19 | 56,441 |
| 2023-09-26 | $74.31 | $74.67 | $73.57 | $73.72 | $73.72 | 59,987 |
| 2023-09-25 | $74.10 | $75.26 | $74.10 | $74.70 | $74.70 | 37,238 |
| 2023-09-22 | $74.23 | $74.79 | $74.00 | $74.42 | $74.42 | 62,730 |
| 2023-09-21 | $75.67 | $75.69 | $74.37 | $74.37 | $74.37 | 56,610 |
| 2023-09-20 | $77.17 | $77.98 | $75.95 | $75.96 | $75.96 | 57,738 |
| 2023-09-19 | $76.36 | $77.14 | $76.36 | $76.71 | $76.71 | 59,793 |
| 2023-09-18 | $76.79 | $77.65 | $76.59 | $76.72 | $76.72 | 47,930 |
| 2023-09-15 | $77.24 | $77.78 | $75.90 | $76.74 | $76.74 | 265,986 |
| 2023-09-14 | $77.33 | $77.81 | $76.26 | $77.49 | $77.49 | 131,648 |
| 2023-09-13 | $77.95 | $77.96 | $76.60 | $76.68 | $76.68 | 57,069 |
| 2023-09-12 | $78.49 | $78.94 | $77.53 | $77.80 | $77.80 | 51,373 |
| 2023-09-11 | $78.48 | $79.10 | $78.10 | $78.70 | $78.70 | 84,362 |
| 2023-09-08 | $79.21 | $79.76 | $78.25 | $78.26 | $78.26 | 157,453 |
| 2023-09-07 | $77.79 | $79.59 | $77.29 | $79.29 | $79.29 | 160,157 |
| 2023-09-06 | $78.82 | $79.37 | $77.74 | $78.07 | $78.07 | 302,351 |
| 2023-09-05 | $82.68 | $83.06 | $77.80 | $78.37 | $78.37 | 143,162 |
| 2023-09-01 | $83.15 | $83.75 | $83.01 | $83.44 | $83.44 | 112,874 |
| 2023-08-31 | $83.39 | $84.12 | $82.20 | $82.43 | $82.43 | 169,615 |
| 2023-08-30 | $82.09 | $83.74 | $81.69 | $83.24 | $83.24 | 100,903 |
| 2023-08-29 | $82.08 | $82.54 | $81.70 | $82.35 | $82.09 | 112,788 |
| 2023-08-28 | $82.50 | $83.31 | $81.97 | $82.09 | $81.83 | 69,367 |
| 2023-08-25 | $82.38 | $82.96 | $82.00 | $82.01 | $81.75 | 100,762 |
| 2023-08-24 | $81.77 | $83.05 | $81.51 | $81.64 | $81.38 | 103,763 |
| 2023-08-23 | $80.11 | $81.70 | $80.11 | $81.48 | $81.22 | 242,991 |
| 2023-08-22 | $80.42 | $80.84 | $79.45 | $79.96 | $79.71 | 45,262 |
| 2023-08-21 | $80.27 | $80.77 | $79.82 | $80.10 | $79.85 | 50,639 |
| 2023-08-18 | $79.99 | $80.87 | $79.98 | $80.30 | $80.30 | 124,796 |
| 2023-08-17 | $81.61 | $82.20 | $80.29 | $80.42 | $80.42 | 47,876 |
| 2023-08-16 | $82.97 | $83.55 | $81.60 | $81.85 | $81.85 | 47,763 |
| 2023-08-15 | $83.42 | $83.42 | $82.08 | $82.93 | $82.93 | 64,362 |
| 2023-08-14 | $84.47 | $84.47 | $83.46 | $83.73 | $83.73 | 78,301 |
| 2023-08-11 | $85.13 | $86.03 | $84.74 | $84.95 | $84.95 | 61,726 |
| 2023-08-10 | $85.79 | $86.81 | $84.93 | $85.45 | $85.45 | 75,879 |
| 2023-08-09 | $85.83 | $86.41 | $84.97 | $86.36 | $86.36 | 95,235 |
| 2023-08-08 | $86.59 | $86.84 | $85.15 | $86.82 | $86.82 | 78,524 |
| 2023-08-07 | $83.62 | $87.53 | $83.58 | $86.96 | $86.96 | 121,623 |
| 2023-08-04 | $85.00 | $86.80 | $82.86 | $83.71 | $83.71 | 112,996 |
| 2023-08-03 | $79.76 | $81.47 | $79.58 | $81.23 | $81.23 | 96,096 |
| 2023-08-02 | $79.67 | $80.87 | $79.67 | $80.17 | $80.17 | 38,401 |
| 2023-08-01 | $79.81 | $80.67 | $79.43 | $80.27 | $80.27 | 104,830 |
| 2023-07-31 | $79.57 | $80.34 | $79.57 | $80.24 | $80.24 | 42,906 |
| 2023-07-28 | $79.13 | $80.60 | $79.13 | $79.75 | $79.75 | 45,821 |
| 2023-07-27 | $79.72 | $79.72 | $78.02 | $78.68 | $78.68 | 68,188 |
| 2023-07-26 | $79.78 | $80.38 | $79.36 | $79.64 | $79.64 | 31,555 |
| 2023-07-25 | $79.23 | $80.29 | $77.71 | $80.06 | $80.06 | 31,185 |
| 2023-07-24 | $79.57 | $79.91 | $78.93 | $79.82 | $79.82 | 38,991 |
| 2023-07-21 | $81.09 | $81.09 | $79.27 | $79.49 | $79.49 | 49,303 |
| 2023-07-20 | $81.35 | $81.35 | $80.21 | $80.85 | $80.85 | 37,909 |
| 2023-07-19 | $80.53 | $81.33 | $79.80 | $80.75 | $80.75 | 43,984 |
| 2023-07-18 | $79.89 | $80.89 | $79.89 | $80.79 | $80.79 | 49,305 |
| 2023-07-17 | $79.29 | $80.57 | $79.26 | $79.77 | $79.77 | 75,899 |
| 2023-07-14 | $79.46 | $79.71 | $78.25 | $79.43 | $79.43 | 106,685 |
| 2023-07-13 | $79.04 | $79.67 | $78.79 | $79.67 | $79.67 | 115,956 |
| 2023-07-12 | $78.99 | $79.92 | $78.44 | $78.86 | $78.86 | 255,807 |
| 2023-07-11 | $77.94 | $78.00 | $77.09 | $77.95 | $77.95 | 198,128 |
| 2023-07-10 | $77.32 | $78.90 | $77.32 | $77.65 | $77.65 | 67,392 |
| 2023-07-07 | $77.09 | $78.44 | $77.09 | $77.60 | $77.60 | 51,371 |
| 2023-07-06 | $78.35 | $78.49 | $77.07 | $77.26 | $77.26 | 69,657 |
| 2023-07-05 | $80.46 | $81.42 | $78.79 | $78.89 | $78.89 | 73,750 |
| 2023-07-03 | $80.59 | $81.63 | $79.12 | $81.34 | $81.34 | 84,933 |
| 2023-06-30 | $82.00 | $82.00 | $81.02 | $81.11 | $81.11 | 49,505 |
| 2023-06-29 | $79.93 | $81.61 | $79.93 | $81.60 | $81.60 | 72,545 |
| 2023-06-28 | $80.18 | $80.18 | $79.56 | $79.88 | $79.88 | 50,047 |
| 2023-06-27 | $79.79 | $80.53 | $79.78 | $80.13 | $80.13 | 35,178 |
| 2023-06-26 | $79.11 | $80.64 | $79.11 | $79.78 | $79.78 | 64,905 |
| 2023-06-23 | $79.00 | $79.90 | $78.46 | $79.37 | $79.37 | 225,992 |
| 2023-06-22 | $81.61 | $81.61 | $79.67 | $79.75 | $79.75 | 76,208 |
| 2023-06-21 | $80.46 | $81.74 | $80.46 | $81.62 | $81.62 | 51,021 |
| 2023-06-20 | $80.89 | $81.37 | $80.24 | $80.82 | $80.82 | 52,855 |
| 2023-06-16 | $82.07 | $82.07 | $80.12 | $81.14 | $81.14 | 259,889 |
| 2023-06-15 | $80.71 | $81.33 | $80.05 | $81.33 | $81.33 | 82,491 |
| 2023-06-14 | $81.77 | $81.77 | $79.91 | $80.77 | $80.77 | 81,514 |
| 2023-06-13 | $80.34 | $81.69 | $80.34 | $81.55 | $81.55 | 84,741 |
| 2023-06-12 | $80.18 | $80.69 | $79.58 | $80.38 | $80.38 | 59,990 |
| 2023-06-09 | $80.58 | $80.58 | $79.15 | $79.92 | $79.92 | 53,394 |
| 2023-06-08 | $80.72 | $81.04 | $79.33 | $80.86 | $80.86 | 70,772 |
| 2023-06-07 | $78.51 | $81.19 | $78.46 | $81.02 | $81.02 | 85,710 |
| 2023-06-06 | $75.22 | $78.22 | $75.22 | $78.04 | $78.04 | 97,314 |
| 2023-06-05 | $76.75 | $76.98 | $74.69 | $75.21 | $75.21 | 78,995 |
| 2023-06-02 | $75.19 | $77.35 | $74.88 | $77.35 | $77.35 | 160,880 |
| 2023-06-01 | $73.55 | $74.25 | $72.60 | $74.19 | $74.19 | 109,730 |
| 2023-05-31 | $74.08 | $74.08 | $72.69 | $73.10 | $73.10 | 93,013 |
| 2023-05-30 | $74.97 | $75.00 | $73.87 | $74.01 | $74.01 | 78,867 |
| 2023-05-26 | $75.54 | $75.99 | $75.11 | $75.24 | $74.97 | 82,706 |
| 2023-05-25 | $75.59 | $76.26 | $75.38 | $75.78 | $75.51 | 56,019 |
| 2023-05-24 | $77.36 | $77.36 | $75.71 | $75.91 | $75.64 | 53,629 |
| 2023-05-23 | $78.07 | $78.67 | $77.38 | $77.49 | $77.21 | 119,554 |
| 2023-05-22 | $78.18 | $78.66 | $77.67 | $78.44 | $78.16 | 48,885 |
| 2023-05-19 | $79.05 | $79.89 | $77.41 | $77.77 | $77.49 | 145,252 |
| 2023-05-18 | $77.60 | $78.38 | $77.60 | $78.19 | $77.91 | 84,241 |
| 2023-05-17 | $77.60 | $78.16 | $77.12 | $77.98 | $77.70 | 71,813 |
| 2023-05-16 | $77.61 | $77.61 | $76.82 | $77.19 | $76.91 | 57,041 |
| 2023-05-15 | $77.99 | $78.61 | $77.52 | $78.24 | $77.96 | 95,497 |
| 2023-05-12 | $77.99 | $78.29 | $77.02 | $77.90 | $77.62 | 132,627 |
| 2023-05-11 | $77.10 | $77.87 | $76.69 | $77.71 | $77.43 | 84,723 |
| 2023-05-10 | $78.47 | $78.54 | $77.06 | $77.86 | $77.58 | 73,772 |
| 2023-05-09 | $78.20 | $78.49 | $77.57 | $77.85 | $77.57 | 79,270 |
| 2023-05-08 | $78.58 | $78.60 | $77.66 | $78.28 | $78.00 | 73,110 |
| 2023-05-05 | $78.30 | $78.87 | $77.96 | $78.31 | $78.03 | 70,931 |
| 2023-05-04 | $78.50 | $78.50 | $76.04 | $77.15 | $76.87 | 102,888 |
| 2023-05-03 | $79.46 | $80.52 | $78.63 | $78.63 | $78.35 | 134,595 |
| 2023-05-02 | $80.11 | $80.33 | $78.02 | $79.45 | $79.17 | 214,293 |
| 2023-05-01 | $76.82 | $80.52 | $76.73 | $80.13 | $79.84 | 181,065 |
| 2023-04-28 | $70.51 | $76.45 | $70.00 | $76.42 | $76.42 | 240,905 |
| 2023-04-27 | $65.44 | $66.89 | $65.42 | $66.59 | $66.59 | 131,418 |
| 2023-04-26 | $66.30 | $66.45 | $64.88 | $64.99 | $64.99 | 81,056 |
| 2023-04-25 | $67.40 | $67.90 | $66.76 | $66.95 | $66.95 | 78,962 |
| 2023-04-24 | $67.50 | $68.18 | $67.46 | $67.82 | $67.82 | 41,869 |
| 2023-04-21 | $67.87 | $67.87 | $66.80 | $67.43 | $67.43 | 42,278 |
| 2023-04-20 | $67.00 | $67.69 | $66.78 | $67.52 | $67.52 | 52,673 |
| 2023-04-19 | $66.66 | $67.46 | $66.52 | $67.18 | $67.18 | 50,563 |
| 2023-04-18 | $67.81 | $67.89 | $66.62 | $67.18 | $67.18 | 35,528 |
| 2023-04-17 | $66.72 | $67.53 | $66.72 | $67.46 | $67.46 | 33,728 |
| 2023-04-14 | $67.16 | $68.08 | $66.45 | $66.72 | $66.72 | 52,956 |
| 2023-04-13 | $67.31 | $67.44 | $66.52 | $67.13 | $67.13 | 32,568 |
| 2023-04-12 | $67.12 | $67.49 | $66.45 | $67.22 | $67.22 | 27,889 |
| 2023-04-11 | $66.89 | $67.86 | $66.63 | $66.64 | $66.64 | 83,859 |
| 2023-04-10 | $65.72 | $66.74 | $65.72 | $66.37 | $66.37 | 52,201 |
| 2023-04-06 | $65.65 | $65.89 | $65.14 | $65.52 | $65.52 | 31,970 |
| 2023-04-05 | $65.77 | $66.24 | $65.43 | $65.64 | $65.64 | 47,520 |
| 2023-04-04 | $69.40 | $69.40 | $65.64 | $66.31 | $66.31 | 53,027 |
| 2023-04-03 | $68.38 | $69.56 | $68.38 | $69.10 | $69.10 | 93,169 |
| 2023-03-31 | $67.53 | $68.61 | $67.26 | $68.53 | $68.53 | 89,016 |
| 2023-03-30 | $67.14 | $67.45 | $66.43 | $66.98 | $66.98 | 65,114 |
| 2023-03-29 | $66.66 | $66.92 | $65.96 | $66.82 | $66.82 | 78,018 |
| 2023-03-28 | $64.85 | $66.26 | $64.85 | $66.20 | $66.20 | 56,436 |
| 2023-03-27 | $65.54 | $65.61 | $64.88 | $65.17 | $65.17 | 51,859 |
| 2023-03-24 | $63.62 | $64.84 | $63.30 | $64.66 | $64.66 | 62,188 |
| 2023-03-23 | $64.58 | $65.58 | $63.66 | $64.30 | $64.30 | 62,875 |
| 2023-03-22 | $66.26 | $66.37 | $64.49 | $64.53 | $64.53 | 58,876 |
| 2023-03-21 | $66.34 | $67.45 | $65.81 | $66.10 | $66.10 | 83,214 |
| 2023-03-20 | $65.48 | $66.72 | $65.08 | $65.32 | $65.32 | 76,812 |
| 2023-03-17 | $65.53 | $65.53 | $64.08 | $64.87 | $64.87 | 308,082 |
| 2023-03-16 | $63.86 | $66.46 | $63.47 | $65.88 | $65.88 | 77,832 |
| 2023-03-15 | $65.08 | $65.21 | $63.90 | $64.71 | $64.71 | 81,835 |
| 2023-03-14 | $66.65 | $67.29 | $65.60 | $66.72 | $66.72 | 59,541 |
| 2023-03-13 | $66.44 | $66.85 | $64.58 | $65.00 | $65.00 | 99,905 |
| 2023-03-10 | $69.12 | $69.12 | $66.91 | $67.52 | $67.52 | 80,475 |
| 2023-03-09 | $70.43 | $70.71 | $69.45 | $69.55 | $69.55 | 61,483 |
| 2023-03-08 | $70.88 | $70.90 | $69.41 | $70.35 | $70.35 | 69,157 |
| 2023-03-07 | $71.16 | $71.72 | $70.33 | $70.60 | $70.60 | 70,536 |
| 2023-03-06 | $72.11 | $72.14 | $70.61 | $71.27 | $71.27 | 165,551 |
| 2023-03-03 | $72.34 | $72.44 | $71.53 | $72.24 | $72.24 | 128,573 |
| 2023-03-02 | $70.86 | $72.17 | $70.73 | $72.00 | $72.00 | 95,492 |
| 2023-03-01 | $70.80 | $71.80 | $70.39 | $71.52 | $71.26 | 95,688 |
| 2023-02-28 | $71.84 | $72.70 | $70.24 | $70.82 | $70.56 | 76,524 |
| 2023-02-27 | $72.45 | $74.18 | $72.45 | $72.88 | $72.61 | 153,339 |
| 2023-02-24 | $71.41 | $72.84 | $70.59 | $71.80 | $71.54 | 91,211 |
| 2023-02-23 | $69.50 | $73.41 | $68.86 | $73.00 | $72.73 | 191,390 |
| 2023-02-22 | $68.43 | $69.91 | $68.05 | $68.46 | $68.21 | 185,294 |
| 2023-02-21 | $69.12 | $69.56 | $67.57 | $68.01 | $67.76 | 204,954 |
| 2023-02-17 | $69.19 | $70.33 | $68.99 | $69.83 | $69.83 | 54,615 |
| 2023-02-16 | $68.06 | $69.31 | $67.55 | $68.81 | $68.81 | 46,397 |
| 2023-02-15 | $67.74 | $68.98 | $67.50 | $68.58 | $68.58 | 44,078 |
| 2023-02-14 | $67.68 | $68.50 | $67.15 | $67.95 | $67.95 | 48,058 |
| 2023-02-13 | $67.11 | $68.55 | $66.50 | $68.16 | $68.16 | 43,327 |
| 2023-02-10 | $66.27 | $67.72 | $66.05 | $66.77 | $66.77 | 127,711 |
| 2023-02-09 | $68.58 | $68.79 | $66.41 | $66.55 | $66.55 | 83,667 |
| 2023-02-08 | $69.34 | $69.78 | $68.19 | $68.25 | $68.25 | 65,676 |
| 2023-02-07 | $69.87 | $70.43 | $68.98 | $69.88 | $69.88 | 56,901 |
| 2023-02-06 | $70.35 | $70.66 | $69.75 | $70.27 | $70.27 | 50,941 |
| 2023-02-03 | $71.00 | $72.01 | $70.62 | $70.66 | $70.66 | 81,526 |
| 2023-02-02 | $71.04 | $71.97 | $70.86 | $71.18 | $71.18 | 56,631 |
| 2023-02-01 | $70.04 | $71.92 | $69.47 | $70.59 | $70.59 | 59,795 |
| 2023-01-31 | $67.50 | $70.24 | $67.50 | $70.13 | $70.13 | 78,510 |
| 2023-01-30 | $67.26 | $67.87 | $67.09 | $67.20 | $67.20 | 30,594 |
| 2023-01-27 | $66.87 | $68.18 | $66.87 | $67.40 | $67.40 | 29,975 |
| 2023-01-26 | $68.28 | $68.28 | $66.75 | $67.11 | $67.11 | 48,893 |
| 2023-01-25 | $67.19 | $68.21 | $66.87 | $67.97 | $67.97 | 24,451 |
| 2023-01-24 | $67.15 | $67.96 | $66.84 | $67.56 | $67.56 | 25,337 |
| 2023-01-23 | $67.29 | $68.57 | $67.29 | $67.82 | $67.82 | 39,671 |
| 2023-01-20 | $67.06 | $68.15 | $66.66 | $67.46 | $67.46 | 56,540 |
| 2023-01-19 | $66.61 | $67.28 | $65.93 | $66.59 | $66.59 | 40,793 |
| 2023-01-18 | $68.28 | $68.59 | $66.85 | $66.92 | $66.92 | 30,624 |
| 2023-01-17 | $67.81 | $68.49 | $67.77 | $68.11 | $68.11 | 36,345 |
| 2023-01-13 | $67.11 | $68.24 | $67.11 | $67.51 | $67.51 | 78,648 |
| 2023-01-12 | $66.28 | $67.72 | $66.25 | $67.63 | $67.63 | 54,274 |
| 2023-01-11 | $65.18 | $66.15 | $64.92 | $66.12 | $66.12 | 69,912 |
| 2023-01-10 | $64.85 | $65.31 | $64.49 | $65.22 | $65.22 | 57,508 |
| 2023-01-09 | $65.56 | $66.16 | $64.90 | $65.14 | $65.14 | 57,670 |
| 2023-01-06 | $63.88 | $65.66 | $63.88 | $65.35 | $65.35 | 79,790 |
| 2023-01-05 | $63.07 | $63.79 | $62.65 | $63.11 | $63.11 | 66,700 |
| 2023-01-04 | $62.70 | $63.27 | $62.28 | $63.07 | $63.07 | 85,061 |
| 2023-01-03 | $62.20 | $62.44 | $61.65 | $62.13 | $62.13 | 53,627 |
| 2022-12-30 | $61.77 | $62.05 | $61.14 | $61.57 | $61.57 | 36,614 |
| 2022-12-29 | $60.46 | $62.08 | $60.46 | $62.03 | $62.03 | 60,242 |
| 2022-12-28 | $61.40 | $61.40 | $60.00 | $60.03 | $60.03 | 56,139 |
| 2022-12-27 | $60.46 | $61.32 | $60.00 | $61.21 | $61.21 | 71,116 |
| 2022-12-23 | $59.68 | $60.53 | $59.55 | $60.02 | $60.02 | 29,613 |
| 2022-12-22 | $60.52 | $60.52 | $58.59 | $59.84 | $59.84 | 78,225 |
| 2022-12-21 | $60.64 | $61.46 | $60.44 | $60.70 | $60.70 | 66,235 |
| 2022-12-20 | $59.94 | $60.56 | $59.79 | $60.29 | $60.29 | 53,529 |
| 2022-12-19 | $59.94 | $60.67 | $59.40 | $59.94 | $59.94 | 105,352 |
| 2022-12-16 | $60.00 | $60.42 | $59.70 | $60.00 | $60.00 | 459,432 |
| 2022-12-15 | $61.63 | $61.74 | $59.95 | $60.26 | $60.26 | 116,934 |
| 2022-12-14 | $62.91 | $63.45 | $61.91 | $62.21 | $62.21 | 56,388 |
| 2022-12-13 | $64.16 | $64.72 | $62.52 | $63.02 | $63.02 | 74,910 |
| 2022-12-12 | $61.65 | $62.43 | $61.24 | $62.38 | $62.38 | 44,172 |
| 2022-12-09 | $62.54 | $63.02 | $62.15 | $62.30 | $62.30 | 38,172 |
| 2022-12-08 | $63.18 | $63.42 | $62.69 | $63.00 | $63.00 | 33,477 |
| 2022-12-07 | $64.35 | $64.76 | $62.85 | $62.93 | $62.93 | 61,434 |
| 2022-12-06 | $64.00 | $64.25 | $63.70 | $64.08 | $64.08 | 49,861 |
| 2022-12-05 | $63.94 | $64.34 | $63.39 | $64.05 | $64.05 | 43,745 |
| 2022-12-02 | $63.28 | $64.65 | $63.28 | $64.35 | $64.35 | 37,114 |
| 2022-12-01 | $64.06 | $64.13 | $63.24 | $63.93 | $63.93 | 54,746 |
| 2022-11-30 | $62.07 | $63.55 | $61.00 | $63.53 | $63.53 | 88,204 |
| 2022-11-29 | $62.24 | $62.73 | $62.07 | $62.22 | $62.22 | 30,298 |
| 2022-11-28 | $62.74 | $62.80 | $62.10 | $62.46 | $62.20 | 41,197 |
| 2022-11-25 | $63.19 | $63.51 | $63.19 | $63.23 | $62.96 | 14,617 |
| 2022-11-23 | $62.89 | $63.15 | $62.12 | $62.85 | $62.58 | 50,816 |
| 2022-11-22 | $63.53 | $63.67 | $62.50 | $62.53 | $62.26 | 43,172 |
| 2022-11-21 | $63.73 | $63.73 | $62.99 | $63.20 | $62.93 | 47,170 |
| 2022-11-18 | $64.71 | $65.26 | $62.89 | $63.93 | $63.66 | 63,220 |
| 2022-11-17 | $63.26 | $63.73 | $62.36 | $63.59 | $63.32 | 41,701 |
| 2022-11-16 | $65.54 | $65.66 | $63.71 | $64.05 | $63.78 | 82,791 |
| 2022-11-15 | $66.07 | $66.57 | $65.48 | $65.55 | $65.27 | 54,960 |
| 2022-11-14 | $65.60 | $66.33 | $65.29 | $65.34 | $65.06 | 34,148 |
| 2022-11-11 | $66.71 | $67.30 | $65.98 | $66.17 | $65.89 | 54,339 |
| 2022-11-10 | $65.73 | $67.35 | $65.50 | $66.29 | $66.01 | 85,150 |
| 2022-11-09 | $63.25 | $64.05 | $62.72 | $63.78 | $63.51 | 100,517 |
| 2022-11-08 | $62.49 | $63.87 | $62.09 | $63.52 | $63.25 | 81,134 |
| 2022-11-07 | $61.26 | $62.68 | $61.06 | $62.19 | $61.93 | 51,298 |
| 2022-11-04 | $60.73 | $61.37 | $59.97 | $61.12 | $60.86 | 38,614 |
| 2022-11-03 | $58.70 | $60.30 | $57.39 | $59.95 | $59.70 | 72,374 |
| 2022-11-02 | $58.27 | $61.59 | $57.77 | $59.49 | $59.24 | 125,599 |
| 2022-11-01 | $58.77 | $58.77 | $57.65 | $58.62 | $58.37 | 177,795 |
| 2022-10-31 | $58.65 | $59.60 | $58.08 | $58.25 | $58.00 | 104,341 |
| 2022-10-28 | $59.31 | $60.20 | $58.57 | $59.45 | $59.20 | 219,527 |
| 2022-10-27 | $59.66 | $61.46 | $58.18 | $58.27 | $58.02 | 142,331 |
| 2022-10-26 | $60.69 | $61.27 | $59.34 | $59.72 | $59.47 | 213,271 |
| 2022-10-25 | $59.61 | $60.92 | $59.48 | $60.03 | $59.78 | 185,026 |
| 2022-10-24 | $59.49 | $59.99 | $59.11 | $59.44 | $59.19 | 64,892 |
| 2022-10-21 | $57.94 | $59.29 | $57.44 | $58.78 | $58.53 | 71,344 |
| 2022-10-20 | $58.88 | $59.11 | $57.21 | $57.50 | $57.26 | 65,754 |
| 2022-10-19 | $58.92 | $59.73 | $58.14 | $58.88 | $58.63 | 74,103 |
| 2022-10-18 | $59.68 | $60.24 | $58.88 | $59.35 | $59.10 | 97,056 |
| 2022-10-17 | $58.21 | $59.00 | $57.62 | $58.52 | $58.27 | 116,381 |
| 2022-10-14 | $58.54 | $58.82 | $56.90 | $57.29 | $57.29 | 94,447 |
| 2022-10-13 | $56.28 | $57.98 | $56.04 | $57.37 | $57.37 | 175,435 |
| 2022-10-12 | $58.13 | $58.13 | $57.18 | $57.26 | $57.26 | 58,680 |
| 2022-10-11 | $56.98 | $58.66 | $56.80 | $57.89 | $57.89 | 57,304 |
| 2022-10-10 | $57.11 | $57.96 | $57.03 | $57.27 | $57.27 | 46,621 |
| 2022-10-07 | $58.06 | $58.06 | $56.50 | $56.68 | $56.68 | 49,638 |
| 2022-10-06 | $58.92 | $59.34 | $58.53 | $58.87 | $58.87 | 34,514 |
| 2022-10-05 | $59.09 | $59.71 | $58.40 | $59.24 | $59.24 | 36,841 |
| 2022-10-04 | $59.09 | $60.66 | $59.09 | $60.16 | $60.16 | 43,059 |
| 2022-10-03 | $57.39 | $58.84 | $57.15 | $58.35 | $58.35 | 50,153 |
| 2022-09-30 | $57.39 | $58.36 | $56.51 | $56.56 | $56.56 | 74,661 |
| 2022-09-29 | $57.67 | $57.67 | $56.64 | $57.12 | $57.12 | 56,368 |
| 2022-09-28 | $56.91 | $59.13 | $56.71 | $58.67 | $58.67 | 65,554 |
| 2022-09-27 | $58.61 | $58.77 | $56.81 | $57.04 | $57.04 | 46,898 |
| 2022-09-26 | $58.27 | $59.16 | $57.84 | $58.15 | $58.15 | 48,838 |
| 2022-09-23 | $58.70 | $58.95 | $57.54 | $58.46 | $58.46 | 47,379 |
| 2022-09-22 | $59.87 | $59.87 | $58.56 | $58.95 | $58.95 | 46,973 |
| 2022-09-21 | $61.55 | $62.05 | $60.25 | $60.33 | $60.33 | 34,935 |
| 2022-09-20 | $62.00 | $62.00 | $60.14 | $60.90 | $60.90 | 53,362 |
| 2022-09-19 | $60.03 | $62.57 | $60.03 | $62.30 | $62.30 | 71,507 |
| 2022-09-16 | $60.40 | $60.40 | $59.03 | $60.16 | $60.16 | 176,848 |
| 2022-09-15 | $60.94 | $62.41 | $60.77 | $60.99 | $60.99 | 65,591 |
| 2022-09-14 | $60.61 | $60.76 | $59.28 | $60.76 | $60.76 | 67,166 |
| 2022-09-13 | $61.53 | $61.70 | $59.74 | $59.78 | $59.78 | 76,831 |
| 2022-09-12 | $61.74 | $63.39 | $61.50 | $63.32 | $63.32 | 50,758 |
| 2022-09-09 | $60.73 | $61.52 | $60.17 | $61.33 | $61.33 | 37,407 |
| 2022-09-08 | $60.04 | $60.65 | $59.53 | $60.46 | $60.46 | 24,464 |
| 2022-09-07 | $59.03 | $60.61 | $59.03 | $60.37 | $60.37 | 29,291 |
| 2022-09-06 | $60.18 | $60.18 | $58.26 | $58.97 | $58.97 | 47,123 |
| 2022-09-02 | $62.02 | $62.02 | $59.30 | $59.75 | $59.75 | 36,880 |
| 2022-09-01 | $60.36 | $61.41 | $59.28 | $61.33 | $61.33 | 59,107 |
| 2022-08-31 | $61.25 | $61.25 | $60.05 | $60.35 | $60.35 | 46,119 |
| 2022-08-30 | $62.45 | $62.45 | $60.96 | $61.05 | $61.05 | 40,419 |
| 2022-08-29 | $63.00 | $63.37 | $62.55 | $62.67 | $62.41 | 31,206 |
| 2022-08-26 | $66.03 | $66.03 | $63.21 | $63.21 | $62.95 | 34,831 |
| 2022-08-25 | $65.21 | $66.00 | $64.68 | $65.76 | $65.49 | 31,252 |
| 2022-08-24 | $65.51 | $65.76 | $64.91 | $65.05 | $64.78 | 32,824 |
| 2022-08-23 | $65.86 | $66.48 | $65.62 | $65.75 | $65.48 | 45,902 |
| 2022-08-22 | $67.93 | $68.00 | $65.90 | $65.92 | $65.65 | 54,955 |
| 2022-08-19 | $70.12 | $70.12 | $67.93 | $68.67 | $68.39 | 80,201 |
| 2022-08-18 | $69.58 | $71.21 | $69.58 | $70.56 | $70.27 | 33,791 |
| 2022-08-17 | $70.08 | $70.40 | $69.13 | $69.77 | $69.49 | 34,127 |
| 2022-08-16 | $70.94 | $71.71 | $70.37 | $70.51 | $70.22 | 39,426 |
| 2022-08-15 | $70.25 | $71.69 | $69.45 | $71.51 | $71.22 | 45,411 |
| 2022-08-12 | $69.15 | $70.47 | $68.00 | $70.37 | $70.08 | 32,912 |
| 2022-08-11 | $68.56 | $69.09 | $67.73 | $68.75 | $68.47 | 35,150 |
| 2022-08-10 | $68.00 | $68.28 | $66.50 | $67.87 | $67.59 | 55,213 |
| 2022-08-09 | $66.00 | $68.00 | $64.15 | $66.84 | $66.57 | 41,052 |
| 2022-08-08 | $65.78 | $66.58 | $65.13 | $65.60 | $65.33 | 39,085 |
| 2022-08-05 | $64.38 | $65.64 | $64.14 | $65.52 | $65.25 | 28,625 |
| 2022-08-04 | $66.13 | $66.13 | $64.27 | $65.21 | $64.94 | 34,616 |
| 2022-08-03 | $66.30 | $66.30 | $65.04 | $65.72 | $65.45 | 37,020 |
| 2022-08-02 | $67.10 | $67.55 | $65.77 | $65.89 | $65.62 | 35,231 |
| 2022-08-01 | $66.50 | $68.15 | $65.99 | $67.33 | $67.06 | 36,384 |
| 2022-07-29 | $65.94 | $67.40 | $65.94 | $67.03 | $66.76 | 29,041 |
| 2022-07-28 | $65.01 | $66.52 | $65.01 | $66.24 | $65.97 | 19,071 |
| 2022-07-27 | $63.43 | $65.72 | $63.43 | $65.24 | $64.97 | 37,741 |
| 2022-07-26 | $63.14 | $63.55 | $62.65 | $63.05 | $62.79 | 27,725 |
| 2022-07-25 | $62.84 | $63.28 | $62.80 | $62.93 | $62.67 | 31,967 |
| 2022-07-22 | $62.89 | $63.67 | $61.93 | $62.80 | $62.54 | 31,796 |
| 2022-07-21 | $62.01 | $63.08 | $61.77 | $63.08 | $62.82 | 34,024 |
| 2022-07-20 | $61.28 | $62.76 | $60.96 | $62.48 | $62.23 | 46,239 |
| 2022-07-19 | $59.47 | $61.35 | $59.47 | $61.08 | $60.83 | 47,849 |
| 2022-07-18 | $59.94 | $59.94 | $58.48 | $58.76 | $58.52 | 26,865 |
| 2022-07-15 | $59.22 | $59.67 | $58.31 | $59.30 | $59.06 | 46,683 |
| 2022-07-14 | $57.39 | $58.37 | $56.88 | $58.36 | $58.12 | 25,992 |
| 2022-07-13 | $57.89 | $58.44 | $57.55 | $58.13 | $57.89 | 20,844 |
| 2022-07-12 | $58.59 | $60.03 | $58.38 | $58.68 | $58.44 | 30,068 |
| 2022-07-11 | $58.47 | $59.18 | $58.44 | $58.67 | $58.43 | 25,530 |
| 2022-07-08 | $59.07 | $60.63 | $58.58 | $59.17 | $58.93 | 30,512 |
| 2022-07-07 | $59.04 | $60.19 | $58.93 | $59.55 | $59.31 | 24,310 |
| 2022-07-06 | $59.50 | $59.56 | $57.96 | $58.53 | $58.29 | 32,158 |
| 2022-07-05 | $58.84 | $59.59 | $57.03 | $59.36 | $59.12 | 70,201 |
| 2022-07-01 | $59.21 | $59.60 | $58.54 | $59.31 | $59.07 | 41,782 |
| 2022-06-30 | $57.31 | $59.25 | $57.27 | $59.25 | $59.01 | 58,088 |
| 2022-06-29 | $58.39 | $58.39 | $57.16 | $58.02 | $57.78 | 47,507 |
| 2022-06-28 | $59.20 | $59.50 | $57.84 | $57.89 | $57.65 | 40,543 |
| 2022-06-27 | $60.01 | $60.01 | $58.02 | $58.69 | $58.45 | 58,570 |
| 2022-06-24 | $57.71 | $59.54 | $57.71 | $59.54 | $59.30 | 293,391 |
| 2022-06-23 | $57.68 | $57.83 | $57.01 | $57.49 | $57.26 | 44,709 |
| 2022-06-22 | $56.72 | $58.01 | $56.51 | $57.64 | $57.40 | 47,138 |
| 2022-06-21 | $57.04 | $58.18 | $56.20 | $57.55 | $57.32 | 62,503 |
| 2022-06-17 | $55.96 | $56.69 | $55.82 | $56.31 | $56.08 | 90,382 |
| 2022-06-16 | $57.22 | $57.22 | $54.90 | $55.36 | $55.13 | 52,812 |
| 2022-06-15 | $57.88 | $58.51 | $57.16 | $57.81 | $57.57 | 45,596 |
| 2022-06-14 | $57.57 | $57.57 | $56.28 | $57.23 | $57.00 | 45,837 |
| 2022-06-13 | $58.72 | $59.17 | $57.15 | $57.47 | $57.24 | 83,534 |
| 2022-06-10 | $61.00 | $61.00 | $59.62 | $59.65 | $59.41 | 60,562 |
| 2022-06-09 | $61.76 | $62.59 | $61.58 | $61.70 | $61.45 | 43,912 |
| 2022-06-08 | $62.97 | $63.48 | $62.52 | $62.68 | $62.42 | 57,145 |
| 2022-06-07 | $63.23 | $63.50 | $62.30 | $63.12 | $62.86 | 44,149 |
| 2022-06-06 | $63.55 | $64.13 | $62.99 | $63.68 | $63.42 | 45,531 |
| 2022-06-03 | $64.15 | $64.15 | $62.65 | $62.92 | $62.66 | 42,854 |
| 2022-06-02 | $63.72 | $64.87 | $63.05 | $64.39 | $64.13 | 49,005 |
| 2022-06-01 | $62.23 | $63.75 | $61.52 | $63.60 | $63.34 | 76,085 |
| 2022-05-31 | $62.68 | $62.77 | $61.96 | $62.24 | $61.99 | 94,683 |
| 2022-05-27 | $62.02 | $63.34 | $62.02 | $63.33 | $63.07 | 48,895 |
| 2022-05-26 | $61.60 | $62.35 | $61.12 | $61.80 | $61.31 | 36,090 |
| 2022-05-25 | $61.27 | $62.16 | $60.17 | $61.13 | $60.64 | 61,743 |
| 2022-05-24 | $60.65 | $61.85 | $59.85 | $61.76 | $61.27 | 59,856 |
| 2022-05-23 | $60.51 | $60.93 | $59.91 | $60.64 | $60.16 | 48,007 |
| 2022-05-20 | $60.93 | $60.96 | $58.65 | $59.90 | $59.42 | 55,262 |
| 2022-05-19 | $60.54 | $61.26 | $60.19 | $60.31 | $59.83 | 67,624 |
| 2022-05-18 | $61.39 | $62.04 | $60.29 | $60.95 | $60.46 | 105,920 |
| 2022-05-17 | $61.44 | $62.57 | $61.39 | $62.07 | $61.57 | 45,966 |
| 2022-05-16 | $61.37 | $61.48 | $60.22 | $60.55 | $60.07 | 55,047 |
| 2022-05-13 | $62.28 | $62.73 | $60.69 | $62.02 | $61.52 | 65,867 |
| 2022-05-12 | $60.78 | $61.93 | $60.78 | $61.57 | $61.08 | 44,792 |
| 2022-05-11 | $61.92 | $62.79 | $60.34 | $60.61 | $60.13 | 55,112 |
| 2022-05-10 | $63.50 | $63.73 | $61.29 | $61.63 | $61.14 | 62,940 |
| 2022-05-09 | $60.10 | $63.99 | $60.10 | $63.24 | $62.73 | 100,787 |
| 2022-05-06 | $60.86 | $61.17 | $59.64 | $60.51 | $60.03 | 83,320 |
| 2022-05-05 | $63.13 | $63.13 | $60.35 | $61.21 | $60.72 | 62,202 |
| 2022-05-04 | $62.32 | $63.93 | $61.79 | $63.86 | $63.35 | 66,346 |
| 2022-05-03 | $62.81 | $63.47 | $62.01 | $62.40 | $61.90 | 64,729 |
| 2022-05-02 | $64.84 | $66.52 | $62.49 | $63.36 | $62.85 | 97,569 |
| 2022-04-29 | $68.42 | $68.43 | $64.55 | $64.58 | $64.06 | 133,153 |
| 2022-04-28 | $70.00 | $70.23 | $64.67 | $68.87 | $68.32 | 132,173 |
| 2022-04-27 | $70.55 | $71.98 | $70.11 | $70.43 | $69.87 | 87,990 |
| 2022-04-26 | $73.08 | $73.40 | $70.78 | $70.82 | $70.25 | 66,016 |
| 2022-04-25 | $73.46 | $73.81 | $71.79 | $73.51 | $72.92 | 92,983 |
| 2022-04-22 | $74.96 | $74.96 | $74.01 | $74.20 | $73.61 | 69,087 |
| 2022-04-21 | $75.57 | $75.57 | $74.74 | $75.00 | $74.40 | 68,682 |
| 2022-04-20 | $74.05 | $75.21 | $74.05 | $74.75 | $74.15 | 60,087 |
| 2022-04-19 | $71.55 | $73.69 | $71.55 | $73.50 | $72.91 | 67,464 |
| 2022-04-18 | $71.14 | $71.79 | $70.09 | $71.74 | $71.17 | 51,158 |
| 2022-04-14 | $72.63 | $73.12 | $70.83 | $71.28 | $70.71 | 36,039 |
| 2022-04-13 | $72.19 | $72.81 | $71.45 | $72.32 | $71.74 | 61,128 |
| 2022-04-12 | $72.10 | $72.79 | $71.72 | $71.95 | $71.37 | 76,037 |
| 2022-04-11 | $72.48 | $73.07 | $70.85 | $71.21 | $70.64 | 94,127 |
| 2022-04-08 | $74.07 | $74.07 | $72.45 | $72.54 | $71.96 | 70,579 |
| 2022-04-07 | $74.58 | $74.64 | $73.16 | $73.95 | $73.36 | 72,441 |
| 2022-04-06 | $75.70 | $75.70 | $74.14 | $74.28 | $73.69 | 70,696 |
| 2022-04-05 | $78.09 | $78.25 | $75.76 | $75.77 | $75.16 | 64,420 |
| 2022-04-04 | $79.23 | $79.23 | $77.68 | $78.18 | $77.56 | 36,626 |
| 2022-04-01 | $79.08 | $79.68 | $78.20 | $79.23 | $78.60 | 67,272 |
| 2022-03-31 | $79.60 | $80.52 | $78.56 | $78.80 | $78.17 | 40,952 |
| 2022-03-30 | $81.18 | $81.98 | $80.03 | $80.19 | $79.55 | 28,594 |
| 2022-03-29 | $80.14 | $82.06 | $80.14 | $81.64 | $80.99 | 56,518 |
| 2022-03-28 | $79.73 | $79.96 | $78.88 | $79.38 | $78.75 | 38,868 |
| 2022-03-25 | $80.77 | $80.82 | $79.88 | $80.26 | $79.62 | 49,655 |
| 2022-03-24 | $81.34 | $81.46 | $79.98 | $80.07 | $79.43 | 37,470 |
| 2022-03-23 | $82.85 | $82.85 | $80.97 | $81.03 | $80.38 | 30,179 |
| 2022-03-22 | $84.32 | $84.84 | $83.15 | $83.30 | $82.63 | 33,419 |
| 2022-03-21 | $84.82 | $85.00 | $83.35 | $83.77 | $83.10 | 47,026 |
| 2022-03-18 | $83.76 | $85.33 | $82.43 | $85.25 | $84.57 | 139,196 |
| 2022-03-17 | $82.04 | $83.89 | $82.04 | $83.66 | $82.99 | 56,608 |
| 2022-03-16 | $83.91 | $84.00 | $82.16 | $82.69 | $82.03 | 104,931 |
| 2022-03-15 | $83.07 | $84.50 | $82.78 | $83.31 | $82.64 | 94,584 |
| 2022-03-14 | $81.19 | $83.47 | $81.19 | $82.26 | $81.60 | 69,867 |
| 2022-03-11 | $79.99 | $81.39 | $79.99 | $80.78 | $80.13 | 86,554 |
| 2022-03-10 | $78.32 | $79.83 | $77.87 | $79.70 | $79.06 | 52,616 |
| 2022-03-09 | $79.12 | $79.48 | $78.58 | $79.44 | $78.80 | 49,646 |
| 2022-03-08 | $79.03 | $79.48 | $77.59 | $77.77 | $77.15 | 30,118 |
| 2022-03-07 | $79.04 | $79.50 | $78.37 | $79.02 | $78.39 | 38,473 |
| 2022-03-04 | $77.95 | $79.39 | $77.79 | $79.39 | $78.76 | 49,070 |
| 2022-03-03 | $79.80 | $79.80 | $78.02 | $78.82 | $78.19 | 38,683 |
| 2022-03-02 | $77.49 | $79.65 | $77.49 | $79.17 | $78.54 | 50,386 |
| 2022-03-01 | $78.66 | $78.81 | $76.84 | $77.26 | $76.40 | 82,308 |
| 2022-02-28 | $78.63 | $79.87 | $78.44 | $78.78 | $77.90 | 78,588 |
| 2022-02-25 | $76.98 | $79.35 | $76.98 | $78.99 | $78.11 | 45,665 |
| 2022-02-24 | $75.40 | $76.54 | $74.59 | $76.48 | $75.63 | 42,079 |
| 2022-02-23 | $77.57 | $77.57 | $76.16 | $76.34 | $75.49 | 34,041 |
| 2022-02-22 | $77.47 | $78.58 | $77.12 | $77.21 | $76.35 | 45,826 |
| 2022-02-18 | $77.44 | $78.28 | $77.37 | $78.08 | $77.21 | 74,684 |
| 2022-02-17 | $77.92 | $78.51 | $77.18 | $77.89 | $77.02 | 73,330 |
| 2022-02-16 | $77.98 | $78.87 | $77.54 | $78.54 | $77.67 | 37,139 |
| 2022-02-15 | $76.53 | $78.07 | $76.53 | $77.88 | $77.01 | 33,766 |
| 2022-02-14 | $75.34 | $76.25 | $74.87 | $75.98 | $75.14 | 61,390 |
| 2022-02-11 | $74.82 | $75.52 | $73.67 | $75.10 | $74.27 | 49,000 |
| 2022-02-10 | $75.44 | $75.94 | $73.97 | $74.53 | $73.70 | 47,618 |
| 2022-02-09 | $77.05 | $77.48 | $76.64 | $77.00 | $76.14 | 31,377 |
| 2022-02-08 | $75.09 | $76.52 | $75.09 | $76.35 | $75.50 | 25,982 |
| 2022-02-07 | $73.79 | $75.62 | $73.79 | $75.37 | $74.53 | 55,486 |
| 2022-02-04 | $74.70 | $74.79 | $72.79 | $73.78 | $72.96 | 25,014 |
| 2022-02-03 | $75.35 | $76.21 | $74.86 | $75.02 | $74.19 | 28,187 |
| 2022-02-02 | $76.72 | $76.78 | $75.60 | $76.16 | $75.31 | 39,029 |
| 2022-02-01 | $77.28 | $77.28 | $75.88 | $77.06 | $76.20 | 48,186 |
| 2022-01-31 | $75.34 | $77.23 | $75.17 | $77.17 | $76.31 | 49,037 |
| 2022-01-28 | $74.55 | $76.11 | $71.90 | $76.00 | $75.16 | 127,765 |
| 2022-01-27 | $76.06 | $76.80 | $74.47 | $74.47 | $73.64 | 59,391 |
| 2022-01-26 | $77.13 | $78.63 | $74.29 | $75.46 | $74.62 | 34,067 |
| 2022-01-25 | $77.42 | $77.63 | $75.19 | $76.94 | $76.08 | 34,519 |
| 2022-01-24 | $76.42 | $78.99 | $75.81 | $78.48 | $77.61 | 53,211 |
| 2022-01-21 | $76.58 | $78.91 | $76.15 | $77.27 | $76.41 | 40,653 |
| 2022-01-20 | $78.35 | $78.97 | $76.50 | $76.67 | $75.82 | 126,325 |
| 2022-01-19 | $79.78 | $79.99 | $78.08 | $78.38 | $77.51 | 24,604 |
| 2022-01-18 | $80.47 | $80.47 | $78.89 | $79.23 | $78.35 | 20,618 |
| 2022-01-14 | $80.34 | $81.20 | $80.31 | $81.04 | $80.14 | 26,657 |
| 2022-01-13 | $80.79 | $82.06 | $80.58 | $80.75 | $79.85 | 19,225 |
| 2022-01-12 | $80.98 | $81.26 | $80.11 | $80.21 | $79.32 | 42,429 |
| 2022-01-11 | $80.83 | $81.22 | $79.72 | $80.46 | $79.57 | 31,478 |
| 2022-01-10 | $81.06 | $81.06 | $79.48 | $80.77 | $79.87 | 93,933 |
| 2022-01-07 | $81.99 | $82.58 | $81.48 | $81.79 | $80.88 | 33,883 |
| 2022-01-06 | $82.00 | $82.74 | $81.37 | $82.33 | $81.41 | 36,209 |
| 2022-01-05 | $83.30 | $84.02 | $81.43 | $81.75 | $80.84 | 36,610 |
| 2022-01-04 | $82.01 | $83.76 | $82.01 | $82.80 | $81.88 | 34,945 |
| 2022-01-03 | $81.59 | $82.85 | $80.74 | $81.28 | $80.38 | 76,072 |
| 2021-12-31 | $80.52 | $81.45 | $79.98 | $81.04 | $80.14 | 24,016 |
| 2021-12-30 | $81.78 | $82.59 | $80.88 | $80.89 | $79.99 | 26,879 |
| 2021-12-29 | $81.55 | $82.13 | $81.33 | $81.70 | $80.79 | 24,057 |
| 2021-12-28 | $81.38 | $82.01 | $81.10 | $81.55 | $80.64 | 22,391 |
| 2021-12-27 | $80.55 | $81.63 | $79.48 | $81.31 | $80.41 | 34,484 |
| 2021-12-23 | $79.90 | $80.89 | $78.34 | $80.36 | $79.47 | 19,916 |
| 2021-12-22 | $77.99 | $79.42 | $77.73 | $79.28 | $78.40 | 31,826 |
| 2021-12-21 | $77.10 | $78.56 | $77.10 | $78.23 | $77.36 | 51,183 |
| 2021-12-20 | $78.81 | $78.81 | $76.00 | $77.11 | $76.25 | 61,485 |
| 2021-12-17 | $81.43 | $81.96 | $79.15 | $79.70 | $78.81 | 197,504 |
| 2021-12-16 | $82.50 | $82.56 | $80.02 | $80.24 | $79.35 | 78,274 |
| 2021-12-15 | $80.68 | $82.12 | $79.53 | $81.90 | $80.99 | 72,024 |
| 2021-12-14 | $81.45 | $81.94 | $80.02 | $80.19 | $79.30 | 57,178 |
| 2021-12-13 | $81.57 | $82.15 | $81.03 | $81.48 | $80.57 | 34,133 |
| 2021-12-10 | $82.76 | $83.05 | $81.65 | $82.11 | $81.20 | 27,479 |
| 2021-12-09 | $83.25 | $84.83 | $81.99 | $82.11 | $81.20 | 39,095 |
| 2021-12-08 | $84.17 | $84.26 | $83.00 | $83.88 | $82.95 | 33,769 |
| 2021-12-07 | $84.17 | $84.54 | $83.06 | $83.58 | $82.65 | 34,444 |
| 2021-12-06 | $82.36 | $83.84 | $82.36 | $83.46 | $82.53 | 42,414 |
| 2021-12-03 | $80.55 | $81.54 | $80.28 | $81.34 | $80.44 | 49,374 |
| 2021-12-02 | $78.92 | $81.05 | $78.92 | $80.77 | $79.87 | 32,646 |
| 2021-12-01 | $79.68 | $80.71 | $78.26 | $78.34 | $77.47 | 61,013 |
| 2021-11-30 | $79.52 | $80.28 | $78.63 | $78.66 | $77.79 | 47,376 |
| 2021-11-29 | $81.40 | $81.40 | $79.93 | $80.28 | $79.39 | 33,225 |
| 2021-11-26 | $82.24 | $82.90 | $79.89 | $80.68 | $79.54 | 37,084 |
| 2021-11-24 | $83.88 | $84.44 | $83.58 | $84.24 | $83.04 | 24,880 |
| 2021-11-23 | $83.12 | $84.78 | $82.90 | $84.34 | $83.14 | 42,814 |
| 2021-11-22 | $82.56 | $84.41 | $82.56 | $83.49 | $82.31 | 30,673 |
| 2021-11-19 | $82.00 | $82.87 | $81.84 | $82.50 | $81.33 | 35,333 |
| 2021-11-18 | $83.12 | $83.32 | $81.77 | $82.54 | $81.37 | 40,242 |
| 2021-11-17 | $83.73 | $83.73 | $82.24 | $82.66 | $81.49 | 32,097 |
| 2021-11-16 | $83.54 | $84.08 | $83.20 | $83.55 | $82.36 | 33,335 |
| 2021-11-15 | $84.42 | $84.42 | $83.56 | $83.80 | $82.61 | 37,003 |
| 2021-11-12 | $84.66 | $84.66 | $83.84 | $84.10 | $82.91 | 22,695 |
| 2021-11-11 | $84.27 | $84.70 | $83.83 | $84.17 | $82.98 | 27,162 |
| 2021-11-10 | $83.80 | $84.53 | $83.78 | $84.28 | $83.08 | 31,024 |
| 2021-11-09 | $83.38 | $84.11 | $83.27 | $83.73 | $82.54 | 25,565 |
| 2021-11-08 | $84.54 | $84.92 | $82.77 | $83.27 | $82.09 | 31,878 |
| 2021-11-05 | $82.77 | $84.18 | $82.74 | $83.78 | $82.59 | 57,935 |
| 2021-11-04 | $80.75 | $81.96 | $80.41 | $81.78 | $80.62 | 49,550 |
| 2021-11-03 | $81.41 | $81.41 | $78.23 | $80.53 | $79.39 | 79,853 |
| 2021-11-02 | $81.99 | $83.43 | $80.43 | $82.15 | $80.98 | 49,996 |
| 2021-11-01 | $78.84 | $81.82 | $78.62 | $81.73 | $80.57 | 63,519 |
| 2021-10-29 | $79.08 | $79.74 | $78.63 | $79.46 | $78.33 | 33,251 |
| 2021-10-28 | $76.90 | $78.99 | $76.90 | $78.86 | $77.74 | 34,894 |
| 2021-10-27 | $77.36 | $78.41 | $76.34 | $76.34 | $75.26 | 30,000 |
| 2021-10-26 | $78.59 | $78.59 | $77.58 | $77.63 | $76.53 | 49,287 |
| 2021-10-25 | $77.99 | $78.65 | $77.42 | $78.32 | $77.21 | 29,341 |
| 2021-10-22 | $78.13 | $78.40 | $77.39 | $77.68 | $76.58 | 19,293 |
| 2021-10-21 | $77.04 | $78.01 | $76.70 | $77.97 | $76.86 | 34,614 |
| 2021-10-20 | $76.80 | $77.56 | $76.80 | $77.35 | $76.25 | 27,232 |
| 2021-10-19 | $76.42 | $77.32 | $76.21 | $76.84 | $75.75 | 30,383 |
| 2021-10-18 | $76.93 | $77.00 | $76.06 | $76.62 | $75.53 | 34,627 |
| 2021-10-15 | $78.69 | $79.13 | $77.10 | $77.10 | $76.01 | 59,118 |
| 2021-10-14 | $76.64 | $77.56 | $76.56 | $77.53 | $76.43 | 28,577 |
| 2021-10-13 | $76.27 | $76.27 | $75.21 | $75.90 | $74.82 | 32,607 |
| 2021-10-12 | $76.66 | $76.87 | $75.75 | $76.00 | $74.92 | 38,010 |
| 2021-10-11 | $77.61 | $78.09 | $76.42 | $76.43 | $75.35 | 25,524 |
| 2021-10-08 | $78.36 | $78.36 | $77.33 | $77.38 | $76.28 | 44,703 |
| 2021-10-07 | $77.29 | $78.45 | $77.29 | $78.11 | $77.00 | 43,859 |
| 2021-10-06 | $76.43 | $76.76 | $75.88 | $76.68 | $75.59 | 36,456 |
| 2021-10-05 | $76.87 | $77.92 | $76.27 | $77.06 | $75.97 | 46,940 |
| 2021-10-04 | $75.85 | $77.32 | $75.70 | $76.87 | $75.78 | 59,502 |
| 2021-10-01 | $73.85 | $76.51 | $73.85 | $75.73 | $74.66 | 67,693 |
| 2021-09-30 | $75.24 | $75.77 | $73.93 | $73.95 | $72.90 | 60,785 |
| 2021-09-29 | $73.58 | $74.88 | $72.54 | $74.63 | $73.57 | 33,418 |
| 2021-09-28 | $74.40 | $75.42 | $72.87 | $73.49 | $72.45 | 53,333 |
| 2021-09-27 | $73.43 | $75.30 | $73.43 | $74.40 | $73.34 | 29,150 |
| 2021-09-24 | $73.24 | $73.74 | $73.24 | $73.36 | $72.32 | 37,313 |
| 2021-09-23 | $72.69 | $73.83 | $72.31 | $73.40 | $72.36 | 47,451 |
| 2021-09-22 | $71.41 | $72.91 | $71.41 | $72.22 | $71.20 | 30,289 |
| 2021-09-21 | $71.23 | $71.71 | $70.58 | $71.33 | $70.32 | 49,007 |
| 2021-09-20 | $70.85 | $71.80 | $70.14 | $71.03 | $70.02 | 57,096 |
| 2021-09-17 | $72.90 | $72.90 | $71.49 | $71.91 | $70.89 | 227,308 |
| 2021-09-16 | $75.34 | $75.34 | $73.46 | $73.49 | $72.45 | 52,561 |
| 2021-09-15 | $73.73 | $75.24 | $73.73 | $75.04 | $73.98 | 56,136 |
| 2021-09-14 | $75.12 | $75.56 | $73.56 | $73.91 | $72.86 | 61,110 |
| 2021-09-13 | $74.84 | $75.00 | $73.85 | $74.59 | $73.53 | 51,057 |
| 2021-09-10 | $74.78 | $75.17 | $74.19 | $74.60 | $73.54 | 54,202 |
| 2021-09-09 | $74.46 | $75.15 | $74.33 | $74.34 | $73.29 | 65,157 |
| 2021-09-08 | $75.00 | $75.59 | $74.53 | $74.81 | $73.75 | 65,268 |
| 2021-09-07 | $75.53 | $76.26 | $75.04 | $75.14 | $74.07 | 60,350 |
| 2021-09-03 | $75.68 | $76.17 | $75.18 | $76.00 | $74.92 | 49,617 |
| 2021-09-02 | $74.60 | $76.23 | $74.60 | $75.89 | $74.81 | 44,658 |
| 2021-09-01 | $73.59 | $74.90 | $73.27 | $74.67 | $73.61 | 48,300 |
| 2021-08-31 | $73.69 | $74.36 | $72.85 | $73.98 | $72.93 | 51,792 |
| 2021-08-30 | $74.04 | $74.04 | $73.35 | $73.58 | $72.54 | 36,118 |
| 2021-08-27 | $72.58 | $74.34 | $72.58 | $74.08 | $72.80 | 65,366 |
| 2021-08-26 | $72.13 | $72.49 | $71.93 | $72.16 | $70.91 | 39,172 |
| 2021-08-25 | $72.22 | $73.06 | $71.84 | $72.31 | $71.06 | 32,580 |
| 2021-08-24 | $72.47 | $73.02 | $72.26 | $72.37 | $71.12 | 35,411 |
| 2021-08-23 | $72.31 | $72.94 | $72.21 | $72.21 | $70.96 | 35,272 |
| 2021-08-20 | $70.89 | $72.59 | $70.81 | $72.13 | $70.89 | 65,940 |
| 2021-08-19 | $70.87 | $71.49 | $70.74 | $71.12 | $69.89 | 53,026 |
| 2021-08-18 | $72.68 | $73.70 | $71.65 | $71.66 | $70.42 | 37,446 |
| 2021-08-17 | $73.04 | $73.33 | $72.61 | $72.87 | $71.61 | 62,342 |
| 2021-08-16 | $72.58 | $74.39 | $72.41 | $73.92 | $72.64 | 52,553 |
| 2021-08-13 | $73.00 | $73.55 | $71.69 | $73.09 | $71.83 | 49,714 |
| 2021-08-12 | $74.83 | $74.83 | $73.22 | $73.36 | $72.09 | 42,350 |
| 2021-08-11 | $74.88 | $75.06 | $74.34 | $74.84 | $73.55 | 32,583 |
| 2021-08-10 | $73.82 | $75.18 | $73.44 | $74.90 | $73.61 | 60,224 |
| 2021-08-09 | $74.80 | $75.46 | $73.42 | $73.73 | $72.46 | 48,748 |
| 2021-08-06 | $76.09 | $76.77 | $74.75 | $74.86 | $73.57 | 40,118 |
| 2021-08-05 | $75.45 | $76.90 | $74.89 | $75.80 | $74.49 | 42,379 |
| 2021-08-04 | $76.44 | $77.36 | $75.39 | $75.50 | $74.20 | 44,269 |
| 2021-08-03 | $78.43 | $79.93 | $76.21 | $77.91 | $76.57 | 93,834 |
| 2021-08-02 | $78.84 | $80.47 | $78.46 | $78.73 | $77.37 | 78,564 |
| 2021-07-30 | $78.54 | $79.38 | $78.54 | $79.12 | $77.75 | 35,565 |
| 2021-07-29 | $78.50 | $79.49 | $78.46 | $79.00 | $77.64 | 29,568 |
| 2021-07-28 | $77.94 | $78.44 | $76.67 | $77.88 | $76.54 | 45,491 |
| 2021-07-27 | $77.16 | $77.78 | $76.85 | $77.38 | $76.04 | 28,395 |
| 2021-07-26 | $77.46 | $78.02 | $77.46 | $77.86 | $76.52 | 25,800 |
| 2021-07-23 | $77.44 | $77.67 | $77.02 | $77.54 | $76.20 | 27,509 |
| 2021-07-22 | $78.03 | $78.41 | $76.78 | $77.20 | $75.87 | 41,161 |
| 2021-07-21 | $78.02 | $79.13 | $78.00 | $78.20 | $76.85 | 57,881 |
| 2021-07-20 | $75.27 | $78.21 | $75.27 | $77.35 | $76.02 | 90,409 |
| 2021-07-19 | $75.41 | $76.09 | $74.66 | $75.62 | $74.31 | 96,125 |
| 2021-07-16 | $77.52 | $77.65 | $76.52 | $76.92 | $75.59 | 68,762 |
| 2021-07-15 | $75.90 | $77.27 | $75.90 | $76.88 | $75.55 | 52,839 |
| 2021-07-14 | $75.61 | $77.00 | $75.25 | $76.64 | $75.32 | 86,264 |
| 2021-07-13 | $76.24 | $76.87 | $75.41 | $75.61 | $74.31 | 67,276 |
| 2021-07-12 | $76.35 | $77.28 | $76.00 | $76.84 | $75.51 | 51,354 |
| 2021-07-09 | $77.37 | $77.50 | $76.57 | $76.72 | $75.40 | 81,858 |
| 2021-07-08 | $76.08 | $76.95 | $75.32 | $76.00 | $74.69 | 119,696 |
| 2021-07-07 | $77.04 | $77.95 | $76.76 | $77.40 | $76.06 | 66,957 |
| 2021-07-06 | $78.20 | $78.20 | $75.65 | $77.28 | $75.95 | 47,710 |
| 2021-07-02 | $79.91 | $79.91 | $78.40 | $78.44 | $77.09 | 50,749 |
| 2021-07-01 | $80.00 | $80.16 | $79.39 | $79.73 | $78.35 | 89,030 |
| 2021-06-30 | $79.28 | $80.32 | $79.28 | $79.85 | $78.47 | 49,674 |
| 2021-06-29 | $80.11 | $80.28 | $79.42 | $79.62 | $78.25 | 28,489 |
| 2021-06-28 | $80.54 | $80.54 | $79.18 | $79.58 | $78.21 | 44,313 |
| 2021-06-25 | $81.16 | $81.93 | $80.47 | $80.65 | $79.26 | 159,301 |
| 2021-06-24 | $80.12 | $81.27 | $79.54 | $80.82 | $79.43 | 51,901 |
| 2021-06-23 | $79.66 | $80.53 | $79.29 | $79.50 | $78.13 | 45,567 |
| 2021-06-22 | $80.09 | $80.09 | $78.90 | $79.96 | $78.58 | 43,569 |
| 2021-06-21 | $79.11 | $80.42 | $78.59 | $80.38 | $78.99 | 59,672 |
| 2021-06-18 | $79.39 | $79.75 | $77.83 | $78.25 | $76.90 | 149,356 |
| 2021-06-17 | $82.23 | $82.39 | $79.31 | $80.56 | $79.17 | 100,091 |
| 2021-06-16 | $81.57 | $82.45 | $80.73 | $82.45 | $81.03 | 80,269 |
| 2021-06-15 | $81.05 | $81.77 | $80.62 | $81.77 | $80.36 | 51,285 |
| 2021-06-14 | $81.50 | $81.50 | $80.34 | $81.04 | $79.64 | 46,578 |
| 2021-06-11 | $82.24 | $82.42 | $81.17 | $81.73 | $80.32 | 51,711 |
| 2021-06-10 | $83.13 | $83.13 | $82.29 | $82.47 | $81.05 | 41,903 |
| 2021-06-09 | $83.59 | $83.59 | $82.38 | $82.97 | $81.54 | 46,727 |
| 2021-06-08 | $82.96 | $83.58 | $82.49 | $83.46 | $82.02 | 30,989 |
| 2021-06-07 | $83.71 | $83.88 | $82.79 | $83.11 | $81.68 | 29,530 |
| 2021-06-04 | $83.73 | $84.10 | $82.88 | $83.75 | $82.30 | 62,667 |
| 2021-06-03 | $83.51 | $83.51 | $82.00 | $83.16 | $81.72 | 43,042 |
| 2021-06-02 | $85.27 | $85.27 | $82.94 | $83.72 | $82.28 | 95,896 |
| 2021-06-01 | $82.83 | $85.18 | $82.83 | $84.97 | $83.50 | 105,870 |
| 2021-05-28 | $83.56 | $84.03 | $81.95 | $82.74 | $81.31 | 117,412 |
| 2021-05-27 | $83.55 | $83.71 | $83.26 | $83.35 | $81.91 | 38,512 |
| 2021-05-26 | $82.37 | $83.58 | $81.95 | $83.20 | $81.54 | 57,064 |
| 2021-05-25 | $84.18 | $84.18 | $82.46 | $82.52 | $80.87 | 78,161 |
| 2021-05-24 | $83.73 | $84.62 | $83.21 | $84.18 | $82.50 | 47,295 |
| 2021-05-21 | $84.20 | $84.73 | $83.08 | $83.31 | $81.65 | 67,602 |
| 2021-05-20 | $82.82 | $83.42 | $81.87 | $83.42 | $81.75 | 113,239 |
| 2021-05-19 | $82.42 | $82.90 | $81.22 | $82.70 | $81.05 | 72,498 |
| 2021-05-18 | $84.58 | $84.58 | $82.90 | $83.03 | $81.37 | 36,221 |
| 2021-05-17 | $84.50 | $84.71 | $83.49 | $84.49 | $82.80 | 50,826 |
| 2021-05-14 | $86.40 | $86.94 | $84.08 | $84.50 | $82.81 | 87,438 |
| 2021-05-13 | $81.60 | $85.97 | $80.93 | $85.52 | $83.81 | 66,154 |
| 2021-05-12 | $83.60 | $84.52 | $81.43 | $81.71 | $80.08 | 69,938 |
| 2021-05-11 | $83.10 | $83.88 | $82.49 | $83.49 | $81.82 | 42,158 |
| 2021-05-10 | $86.13 | $87.40 | $84.11 | $84.15 | $82.47 | 96,646 |
| 2021-05-07 | $85.83 | $85.83 | $84.85 | $85.35 | $83.65 | 51,086 |
| 2021-05-06 | $83.25 | $85.82 | $83.25 | $85.73 | $84.02 | 87,496 |
| 2021-05-05 | $83.10 | $83.12 | $82.17 | $82.94 | $81.28 | 45,908 |
| 2021-05-04 | $80.94 | $83.09 | $80.64 | $82.37 | $80.73 | 99,107 |
| 2021-05-03 | $78.51 | $81.00 | $78.51 | $80.07 | $78.47 | 141,462 |
| 2021-04-30 | $78.86 | $79.45 | $77.83 | $78.91 | $77.33 | 72,791 |
| 2021-04-29 | $79.51 | $79.68 | $78.98 | $79.68 | $78.09 | 35,572 |
| 2021-04-28 | $79.12 | $79.35 | $77.96 | $78.85 | $77.28 | 49,683 |
| 2021-04-27 | $80.51 | $80.51 | $78.73 | $79.00 | $77.42 | 35,845 |
| 2021-04-26 | $81.49 | $81.76 | $80.18 | $80.23 | $78.63 | 25,173 |
| 2021-04-23 | $80.85 | $81.70 | $80.85 | $81.12 | $79.50 | 39,861 |
| 2021-04-22 | $79.91 | $80.61 | $79.65 | $80.23 | $78.63 | 52,994 |
| 2021-04-21 | $78.08 | $79.88 | $78.00 | $79.80 | $78.21 | 75,840 |
| 2021-04-20 | $79.15 | $80.38 | $78.07 | $78.08 | $76.52 | 85,921 |
| 2021-04-19 | $80.75 | $81.52 | $79.37 | $80.02 | $78.42 | 55,256 |
| 2021-04-16 | $81.96 | $82.04 | $80.00 | $80.79 | $79.18 | 38,402 |
| 2021-04-15 | $81.88 | $82.76 | $80.87 | $81.16 | $79.54 | 32,846 |
| 2021-04-14 | $81.39 | $82.23 | $81.37 | $81.49 | $79.86 | 21,039 |
| 2021-04-13 | $82.06 | $82.06 | $81.05 | $81.37 | $79.75 | 61,668 |
| 2021-04-12 | $81.54 | $81.97 | $80.90 | $81.80 | $80.17 | 49,361 |
| 2021-04-09 | $80.35 | $81.47 | $79.98 | $81.19 | $79.57 | 46,649 |
| 2021-04-08 | $80.05 | $80.81 | $79.65 | $80.33 | $78.73 | 82,419 |
| 2021-04-07 | $80.93 | $81.25 | $79.57 | $80.01 | $78.41 | 58,701 |
| 2021-04-06 | $81.47 | $82.50 | $81.31 | $81.38 | $79.76 | 59,349 |
| 2021-04-05 | $81.45 | $81.63 | $80.62 | $81.40 | $79.77 | 72,484 |
| 2021-04-01 | $80.14 | $80.82 | $78.53 | $80.65 | $79.04 | 57,574 |
| 2021-03-31 | $81.45 | $83.16 | $79.81 | $79.89 | $78.30 | 124,140 |
| 2021-03-30 | $80.73 | $81.84 | $80.16 | $81.19 | $79.57 | 63,651 |
| 2021-03-29 | $80.91 | $82.65 | $80.64 | $80.69 | $79.08 | 68,703 |
| 2021-03-26 | $80.02 | $81.03 | $79.52 | $80.98 | $79.36 | 59,787 |
| 2021-03-25 | $78.26 | $79.79 | $76.97 | $79.13 | $77.55 | 53,435 |
| 2021-03-24 | $77.35 | $80.94 | $77.35 | $78.73 | $77.16 | 119,668 |
| 2021-03-23 | $77.90 | $78.73 | $76.37 | $76.70 | $75.17 | 72,175 |
| 2021-03-22 | $79.80 | $79.80 | $78.54 | $79.02 | $77.44 | 63,881 |
| 2021-03-19 | $80.24 | $80.64 | $78.81 | $80.01 | $78.41 | 258,887 |
| 2021-03-18 | $80.31 | $81.24 | $79.83 | $80.32 | $78.72 | 129,760 |
| 2021-03-17 | $81.14 | $81.14 | $80.02 | $80.50 | $78.89 | 40,638 |
| 2021-03-16 | $82.32 | $82.32 | $80.31 | $80.99 | $79.37 | 41,057 |
| 2021-03-15 | $81.71 | $82.40 | $81.00 | $82.32 | $80.68 | 44,588 |
| 2021-03-12 | $80.86 | $82.54 | $80.86 | $81.84 | $80.21 | 50,883 |
| 2021-03-11 | $81.10 | $81.65 | $80.12 | $80.85 | $79.24 | 61,026 |
| 2021-03-10 | $78.64 | $80.95 | $78.64 | $80.57 | $78.96 | 56,560 |
| 2021-03-09 | $79.74 | $79.74 | $78.37 | $78.49 | $76.92 | 61,652 |
| 2021-03-08 | $78.98 | $80.56 | $78.17 | $79.27 | $77.69 | 78,106 |
| 2021-03-05 | $77.50 | $78.55 | $76.57 | $78.47 | $76.90 | 71,925 |
| 2021-03-04 | $77.97 | $79.14 | $75.94 | $76.62 | $75.09 | 74,107 |
| 2021-03-03 | $77.88 | $79.40 | $77.86 | $77.86 | $76.31 | 60,587 |
| 2021-03-02 | $77.57 | $77.99 | $76.92 | $77.40 | $75.85 | 53,787 |
| 2021-03-01 | $77.02 | $78.77 | $76.68 | $78.24 | $76.68 | 55,920 |
| 2021-02-26 | $79.41 | $79.41 | $76.03 | $76.20 | $74.68 | 118,446 |
| 2021-02-25 | $78.85 | $79.45 | $76.79 | $78.58 | $76.78 | 90,100 |
| 2021-02-24 | $78.01 | $79.74 | $77.72 | $79.11 | $77.30 | 78,496 |
| 2021-02-23 | $77.26 | $78.72 | $76.03 | $77.45 | $75.68 | 42,459 |
| 2021-02-22 | $75.50 | $77.77 | $75.50 | $77.24 | $75.47 | 41,892 |
| 2021-02-19 | $74.89 | $75.71 | $74.59 | $75.66 | $73.93 | 83,243 |
| 2021-02-18 | $75.42 | $75.91 | $74.15 | $74.55 | $72.84 | 25,811 |
| 2021-02-17 | $75.49 | $76.28 | $75.19 | $75.59 | $73.86 | 54,848 |
| 2021-02-16 | $76.53 | $76.54 | $75.50 | $76.11 | $74.37 | 37,857 |
| 2021-02-12 | $74.91 | $77.19 | $74.25 | $76.15 | $74.41 | 131,370 |
| 2021-02-11 | $75.77 | $76.39 | $73.36 | $74.87 | $73.15 | 94,966 |
| 2021-02-10 | $75.50 | $76.32 | $75.00 | $75.29 | $73.56 | 75,588 |
| 2021-02-09 | $74.37 | $75.81 | $73.64 | $75.09 | $73.37 | 45,556 |
| 2021-02-08 | $73.20 | $74.67 | $73.10 | $74.44 | $72.73 | 47,395 |
| 2021-02-05 | $72.47 | $73.07 | $71.15 | $73.07 | $71.40 | 41,850 |
| 2021-02-04 | $72.09 | $72.73 | $71.60 | $72.03 | $70.38 | 54,292 |
| 2021-02-03 | $71.18 | $71.96 | $70.46 | $71.92 | $70.27 | 62,820 |
| 2021-02-02 | $69.65 | $71.34 | $69.53 | $71.33 | $69.70 | 51,613 |
| 2021-02-01 | $67.86 | $68.82 | $66.73 | $68.55 | $66.98 | 54,030 |
| 2021-01-29 | $68.48 | $69.24 | $67.49 | $67.75 | $66.20 | 82,648 |
| 2021-01-28 | $69.35 | $69.43 | $68.06 | $68.40 | $66.83 | 66,095 |
| 2021-01-27 | $70.51 | $70.57 | $68.10 | $68.60 | $67.03 | 97,657 |
| 2021-01-26 | $73.77 | $73.97 | $71.85 | $72.17 | $70.52 | 92,037 |
| 2021-01-25 | $74.76 | $74.76 | $71.71 | $72.93 | $71.26 | 110,320 |
| 2021-01-22 | $73.36 | $75.45 | $72.63 | $75.37 | $73.64 | 58,429 |
| 2021-01-21 | $73.71 | $74.69 | $72.95 | $74.01 | $72.31 | 77,159 |
| 2021-01-20 | $73.22 | $74.40 | $72.41 | $73.70 | $72.01 | 56,950 |
| 2021-01-19 | $73.66 | $74.09 | $72.92 | $73.00 | $71.33 | 68,750 |
| 2021-01-15 | $72.46 | $73.31 | $71.73 | $72.87 | $71.20 | 41,495 |
| 2021-01-14 | $72.91 | $74.76 | $72.28 | $73.52 | $71.84 | 59,212 |
| 2021-01-13 | $73.43 | $73.43 | $72.10 | $72.50 | $70.84 | 38,780 |
| 2021-01-12 | $72.65 | $74.06 | $72.47 | $73.59 | $71.90 | 61,813 |
| 2021-01-11 | $70.96 | $72.47 | $70.96 | $72.32 | $70.66 | 52,449 |
| 2021-01-08 | $73.50 | $73.56 | $70.06 | $71.70 | $70.06 | 81,840 |
| 2021-01-07 | $74.24 | $74.46 | $72.10 | $73.39 | $71.71 | 80,224 |
| 2021-01-06 | $70.92 | $74.90 | $70.92 | $73.98 | $72.28 | 167,969 |
| 2021-01-05 | $69.92 | $70.97 | $69.05 | $69.88 | $68.28 | 120,387 |
| 2021-01-04 | $70.00 | $70.88 | $68.90 | $69.53 | $67.94 | 95,130 |
| 2020-12-31 | $69.90 | $70.57 | $69.65 | $70.17 | $68.56 | 52,440 |
| 2020-12-30 | $69.10 | $70.24 | $69.10 | $69.91 | $68.31 | 41,550 |
| 2020-12-29 | $70.03 | $70.03 | $68.71 | $69.02 | $67.44 | 58,668 |
| 2020-12-28 | $70.11 | $70.96 | $69.47 | $69.70 | $68.10 | 75,746 |
| 2020-12-24 | $70.27 | $70.45 | $69.52 | $69.53 | $67.94 | 48,170 |
| 2020-12-23 | $68.07 | $70.14 | $68.07 | $69.77 | $68.17 | 73,944 |
| 2020-12-22 | $69.93 | $69.93 | $66.52 | $67.88 | $66.32 | 117,982 |
| 2020-12-21 | $70.54 | $70.57 | $69.44 | $69.88 | $68.28 | 108,624 |
| 2020-12-18 | $70.80 | $72.68 | $70.20 | $71.51 | $69.87 | 482,595 |
| 2020-12-17 | $70.12 | $70.79 | $69.31 | $70.38 | $68.77 | 118,501 |
| 2020-12-16 | $70.81 | $71.17 | $69.85 | $69.85 | $68.25 | 100,787 |
| 2020-12-15 | $70.97 | $70.97 | $69.04 | $70.31 | $68.70 | 121,776 |
| 2020-12-14 | $70.06 | $72.00 | $70.06 | $70.06 | $68.45 | 107,959 |
| 2020-12-11 | $69.51 | $69.95 | $68.78 | $69.50 | $67.91 | 59,125 |
| 2020-12-10 | $70.51 | $70.51 | $69.64 | $69.96 | $68.36 | 58,157 |
| 2020-12-09 | $70.00 | $71.46 | $70.00 | $70.90 | $69.28 | 75,659 |
| 2020-12-08 | $68.77 | $69.98 | $68.47 | $69.97 | $68.37 | 99,303 |
| 2020-12-07 | $69.29 | $69.63 | $68.63 | $69.15 | $67.57 | 48,921 |
| 2020-12-04 | $68.12 | $69.49 | $67.42 | $69.45 | $67.86 | 30,982 |
| 2020-12-03 | $67.94 | $68.13 | $66.49 | $67.60 | $66.05 | 49,624 |
| 2020-12-02 | $67.17 | $67.97 | $66.72 | $67.49 | $65.94 | 52,321 |
| 2020-12-01 | $67.56 | $68.55 | $66.88 | $67.40 | $65.86 | 92,833 |
| 2020-11-30 | $68.31 | $68.39 | $66.52 | $67.16 | $65.62 | 55,754 |
| 2020-11-27 | $69.49 | $69.49 | $68.22 | $68.69 | $67.12 | 29,172 |
| 2020-11-25 | $69.89 | $70.10 | $68.75 | $69.88 | $68.05 | 57,829 |
| 2020-11-24 | $69.49 | $70.75 | $67.98 | $70.23 | $68.39 | 72,922 |
| 2020-11-23 | $67.14 | $68.75 | $66.84 | $68.24 | $66.45 | 43,012 |
| 2020-11-20 | $65.51 | $66.87 | $65.03 | $66.48 | $64.74 | 83,214 |
| 2020-11-19 | $66.19 | $66.46 | $64.92 | $66.24 | $64.51 | 80,265 |
| 2020-11-18 | $68.06 | $68.73 | $66.39 | $66.51 | $64.77 | 54,725 |
| 2020-11-17 | $67.17 | $68.27 | $66.37 | $67.52 | $65.75 | 75,782 |
| 2020-11-16 | $64.14 | $67.84 | $64.14 | $67.83 | $66.05 | 111,375 |
| 2020-11-13 | $63.90 | $64.78 | $63.17 | $63.81 | $62.14 | 73,704 |
| 2020-11-12 | $64.52 | $65.25 | $62.16 | $63.39 | $61.73 | 107,401 |
| 2020-11-11 | $69.01 | $69.01 | $64.75 | $65.39 | $63.68 | 57,635 |
| 2020-11-10 | $68.26 | $69.59 | $67.64 | $68.98 | $67.17 | 72,483 |
| 2020-11-09 | $64.23 | $68.54 | $63.87 | $67.43 | $65.67 | 110,667 |
| 2020-11-06 | $62.00 | $62.12 | $60.79 | $61.72 | $60.10 | 69,415 |
| 2020-11-05 | $59.41 | $62.20 | $59.41 | $61.67 | $60.06 | 51,977 |
| 2020-11-04 | $60.09 | $60.09 | $59.01 | $59.28 | $57.73 | 57,084 |
| 2020-11-03 | $60.24 | $61.65 | $60.09 | $61.15 | $59.55 | 113,755 |
| 2020-11-02 | $60.06 | $60.39 | $58.09 | $59.15 | $57.60 | 76,765 |
| 2020-10-30 | $60.27 | $60.86 | $59.06 | $59.62 | $58.06 | 101,142 |
| 2020-10-29 | $61.69 | $63.53 | $59.89 | $60.57 | $58.98 | 140,288 |
| 2020-10-28 | $59.75 | $60.78 | $59.05 | $59.85 | $58.28 | 75,787 |
| 2020-10-27 | $61.06 | $61.34 | $60.30 | $60.40 | $58.82 | 73,425 |
| 2020-10-26 | $60.96 | $61.39 | $59.67 | $61.07 | $59.47 | 72,490 |
| 2020-10-23 | $62.52 | $62.88 | $61.51 | $62.02 | $60.40 | 54,272 |
| 2020-10-22 | $62.66 | $63.58 | $61.58 | $62.13 | $60.50 | 71,239 |
| 2020-10-21 | $62.90 | $63.36 | $62.08 | $62.45 | $60.82 | 51,726 |
| 2020-10-20 | $62.78 | $63.86 | $62.66 | $62.94 | $61.29 | 42,600 |
| 2020-10-19 | $63.79 | $63.79 | $62.03 | $62.32 | $60.69 | 69,864 |
| 2020-10-16 | $63.15 | $64.05 | $62.96 | $63.31 | $61.65 | 31,087 |
| 2020-10-15 | $61.96 | $63.56 | $61.81 | $63.26 | $61.60 | 35,673 |
| 2020-10-14 | $63.14 | $63.99 | $62.80 | $62.83 | $61.19 | 36,731 |
| 2020-10-13 | $63.95 | $64.36 | $62.42 | $62.83 | $61.19 | 67,396 |
| 2020-10-12 | $63.58 | $64.96 | $63.46 | $64.67 | $62.98 | 53,147 |
| 2020-10-09 | $63.43 | $63.83 | $62.48 | $63.54 | $61.88 | 62,737 |
| 2020-10-08 | $63.12 | $63.60 | $62.25 | $62.64 | $61.00 | 50,957 |
| 2020-10-07 | $60.31 | $62.51 | $60.12 | $62.37 | $60.74 | 187,029 |
| 2020-10-06 | $60.18 | $61.49 | $59.98 | $60.04 | $58.47 | 184,436 |
| 2020-10-05 | $59.86 | $60.75 | $59.58 | $60.18 | $58.60 | 116,575 |
| 2020-10-02 | $58.31 | $59.86 | $57.99 | $59.10 | $57.55 | 123,343 |
| 2020-10-01 | $60.26 | $60.92 | $58.77 | $59.27 | $57.72 | 89,710 |
| 2020-09-30 | $59.89 | $61.26 | $59.82 | $60.36 | $58.78 | 106,493 |
| 2020-09-29 | $61.00 | $61.55 | $59.41 | $60.08 | $58.51 | 128,781 |
| 2020-09-28 | $60.37 | $62.14 | $60.37 | $61.33 | $59.72 | 90,638 |
| 2020-09-25 | $60.10 | $60.68 | $59.74 | $59.99 | $58.42 | 59,515 |
| 2020-09-24 | $59.97 | $61.25 | $59.86 | $60.61 | $59.02 | 33,760 |
| 2020-09-23 | $60.45 | $61.00 | $59.44 | $60.03 | $58.46 | 71,760 |
| 2020-09-22 | $59.79 | $60.56 | $59.32 | $60.44 | $58.86 | 54,119 |
| 2020-09-21 | $62.81 | $62.81 | $58.90 | $59.68 | $58.12 | 83,459 |
| 2020-09-18 | $63.68 | $64.31 | $62.95 | $64.28 | $62.60 | 311,527 |
| 2020-09-17 | $62.58 | $64.08 | $62.30 | $63.24 | $61.58 | 64,287 |
| 2020-09-16 | $61.76 | $64.01 | $61.74 | $63.27 | $61.61 | 70,253 |
| 2020-09-15 | $63.65 | $64.02 | $61.69 | $61.81 | $60.19 | 56,057 |
| 2020-09-14 | $63.33 | $64.66 | $62.77 | $62.96 | $61.31 | 64,747 |
| 2020-09-11 | $63.85 | $63.93 | $62.29 | $62.97 | $61.32 | 53,993 |
| 2020-09-10 | $64.63 | $65.20 | $63.62 | $63.66 | $61.99 | 51,760 |
| 2020-09-09 | $66.55 | $66.55 | $64.47 | $64.79 | $63.09 | 74,070 |
| 2020-09-08 | $66.93 | $67.29 | $65.78 | $65.94 | $64.21 | 44,262 |
| 2020-09-04 | $68.05 | $68.35 | $67.22 | $67.45 | $65.68 | 45,347 |
| 2020-09-03 | $68.73 | $68.99 | $66.73 | $66.95 | $65.20 | 49,148 |
| 2020-09-02 | $68.17 | $69.28 | $67.96 | $68.96 | $67.16 | 51,989 |
| 2020-09-01 | $66.19 | $68.20 | $66.19 | $68.17 | $66.39 | 48,816 |
| 2020-08-31 | $68.04 | $68.04 | $66.44 | $66.47 | $64.73 | 85,145 |
| 2020-08-28 | $68.96 | $68.96 | $67.94 | $68.29 | $66.50 | 48,442 |
| 2020-08-27 | $69.50 | $69.66 | $68.43 | $68.58 | $66.57 | 51,405 |
| 2020-08-26 | $68.73 | $69.45 | $68.41 | $68.97 | $66.95 | 47,061 |
| 2020-08-25 | $69.25 | $69.54 | $68.20 | $68.92 | $66.90 | 43,107 |
| 2020-08-24 | $69.46 | $69.89 | $68.33 | $69.08 | $67.06 | 69,158 |
| 2020-08-21 | $70.03 | $70.03 | $67.60 | $69.15 | $67.12 | 273,045 |
| 2020-08-20 | $69.82 | $70.52 | $69.51 | $70.17 | $68.11 | 49,060 |
| 2020-08-19 | $69.90 | $71.86 | $69.90 | $70.70 | $68.63 | 57,776 |
| 2020-08-18 | $71.10 | $71.10 | $69.76 | $69.87 | $67.82 | 57,227 |
| 2020-08-17 | $70.99 | $71.35 | $70.23 | $71.14 | $69.06 | 55,336 |
| 2020-08-14 | $70.07 | $71.43 | $70.07 | $71.04 | $68.96 | 38,735 |
| 2020-08-13 | $71.57 | $71.70 | $70.30 | $70.58 | $68.51 | 43,918 |
| 2020-08-12 | $72.92 | $73.43 | $71.47 | $72.17 | $70.06 | 51,342 |
| 2020-08-11 | $71.32 | $73.29 | $71.32 | $71.92 | $69.81 | 96,822 |
| 2020-08-10 | $68.65 | $71.27 | $68.17 | $70.20 | $68.14 | 65,625 |
| 2020-08-07 | $66.47 | $68.32 | $66.47 | $68.32 | $66.32 | 111,033 |
| 2020-08-06 | $66.60 | $67.31 | $66.06 | $66.65 | $64.70 | 87,178 |
| 2020-08-05 | $66.09 | $67.35 | $65.95 | $66.50 | $64.55 | 154,030 |
| 2020-08-04 | $67.98 | $67.98 | $65.88 | $66.07 | $64.13 | 78,216 |
| 2020-08-03 | $67.11 | $69.09 | $66.81 | $68.63 | $66.62 | 102,982 |
| 2020-07-31 | $65.64 | $66.71 | $64.31 | $66.62 | $64.67 | 113,972 |
| 2020-07-30 | $68.49 | $68.49 | $65.06 | $66.46 | $64.51 | 113,149 |
| 2020-07-29 | $68.97 | $69.97 | $68.82 | $69.61 | $67.57 | 70,785 |
| 2020-07-28 | $68.30 | $69.33 | $67.86 | $68.39 | $66.39 | 70,918 |
| 2020-07-27 | $67.03 | $68.72 | $66.93 | $68.29 | $66.29 | 57,344 |
| 2020-07-24 | $68.28 | $68.28 | $65.24 | $66.73 | $64.77 | 90,475 |
| 2020-07-23 | $66.04 | $68.53 | $66.04 | $68.20 | $66.20 | 57,452 |
| 2020-07-22 | $65.77 | $66.72 | $65.47 | $66.28 | $64.34 | 60,985 |
| 2020-07-21 | $66.93 | $67.32 | $66.21 | $66.50 | $64.55 | 56,407 |
| 2020-07-20 | $66.67 | $67.06 | $65.39 | $65.89 | $63.96 | 76,280 |
| 2020-07-17 | $67.41 | $67.90 | $66.89 | $67.06 | $65.10 | 52,447 |
| 2020-07-16 | $67.57 | $68.51 | $66.94 | $67.54 | $65.56 | 45,913 |
| 2020-07-15 | $67.79 | $68.69 | $66.57 | $67.57 | $65.59 | 71,266 |
| 2020-07-14 | $64.39 | $66.18 | $63.42 | $66.07 | $64.13 | 72,825 |
| 2020-07-13 | $64.31 | $65.56 | $62.92 | $64.21 | $62.33 | 40,672 |
| 2020-07-10 | $62.48 | $63.61 | $62.48 | $63.43 | $61.57 | 30,091 |
| 2020-07-09 | $64.22 | $64.69 | $61.69 | $62.17 | $60.35 | 66,504 |
| 2020-07-08 | $63.35 | $64.69 | $62.79 | $64.50 | $62.61 | 88,424 |
| 2020-07-07 | $64.00 | $64.84 | $63.59 | $63.72 | $61.85 | 51,265 |
| 2020-07-06 | $66.38 | $66.38 | $64.07 | $64.84 | $62.94 | 53,011 |
| 2020-07-02 | $64.99 | $66.32 | $64.24 | $64.77 | $62.87 | 56,890 |
| 2020-07-01 | $65.66 | $66.21 | $63.15 | $63.27 | $61.42 | 42,336 |
| 2020-06-30 | $64.15 | $66.01 | $64.15 | $65.01 | $63.11 | 56,792 |
| 2020-06-29 | $62.40 | $65.17 | $62.34 | $64.81 | $62.91 | 75,261 |
| 2020-06-26 | $62.63 | $62.93 | $61.20 | $61.28 | $59.48 | 188,356 |
| 2020-06-25 | $61.31 | $63.48 | $61.31 | $63.30 | $61.45 | 50,451 |
| 2020-06-24 | $62.67 | $63.19 | $61.54 | $61.78 | $59.97 | 71,659 |
| 2020-06-23 | $64.33 | $64.39 | $63.25 | $63.56 | $61.70 | 46,017 |
| 2020-06-22 | $63.15 | $63.62 | $61.87 | $63.50 | $61.64 | 64,767 |
| 2020-06-19 | $64.90 | $65.39 | $63.56 | $63.77 | $61.90 | 164,657 |
| 2020-06-18 | $63.19 | $64.64 | $63.19 | $63.88 | $62.01 | 34,562 |
| 2020-06-17 | $65.09 | $65.09 | $63.25 | $64.04 | $62.16 | 58,835 |
| 2020-06-16 | $66.92 | $66.92 | $64.27 | $64.90 | $63.00 | 65,839 |
| 2020-06-15 | $60.64 | $64.68 | $60.64 | $64.17 | $62.29 | 76,758 |
| 2020-06-12 | $64.55 | $64.63 | $60.98 | $62.81 | $60.97 | 62,641 |
| 2020-06-11 | $62.90 | $64.07 | $61.82 | $62.08 | $60.26 | 98,922 |
| 2020-06-10 | $69.06 | $69.07 | $65.96 | $66.01 | $64.08 | 93,398 |
| 2020-06-09 | $70.19 | $70.76 | $68.95 | $69.19 | $67.16 | 51,667 |
| 2020-06-08 | $71.85 | $72.56 | $71.01 | $71.35 | $69.26 | 75,037 |
| 2020-06-05 | $70.57 | $72.69 | $70.57 | $71.10 | $69.02 | 89,163 |
| 2020-06-04 | $67.98 | $69.24 | $66.90 | $68.47 | $66.46 | 152,809 |
| 2020-06-03 | $66.20 | $69.65 | $65.99 | $68.76 | $66.75 | 106,361 |
| 2020-06-02 | $65.57 | $65.96 | $64.07 | $64.67 | $62.78 | 160,813 |
| 2020-06-01 | $63.75 | $65.39 | $63.53 | $64.79 | $62.89 | 146,357 |
| 2020-05-29 | $63.61 | $64.25 | $61.82 | $63.94 | $62.07 | 133,014 |
| 2020-05-28 | $64.77 | $66.52 | $63.91 | $64.54 | $62.65 | 196,901 |
| 2020-05-27 | $63.94 | $64.81 | $62.05 | $64.13 | $62.04 | 93,242 |
| 2020-05-26 | $59.95 | $64.11 | $59.95 | $62.29 | $60.26 | 106,400 |
| 2020-05-22 | $58.48 | $58.48 | $56.51 | $57.30 | $55.43 | 33,827 |
| 2020-05-21 | $57.66 | $58.73 | $57.66 | $58.01 | $56.12 | 67,620 |
| 2020-05-20 | $56.51 | $58.34 | $55.80 | $58.07 | $56.18 | 82,494 |
| 2020-05-19 | $56.04 | $57.02 | $54.99 | $55.02 | $53.23 | 64,833 |
| 2020-05-18 | $54.41 | $56.65 | $54.41 | $56.43 | $54.59 | 88,797 |
| 2020-05-15 | $51.80 | $52.56 | $51.11 | $51.92 | $50.23 | 107,386 |
| 2020-05-14 | $50.37 | $52.08 | $48.80 | $51.92 | $50.23 | 96,645 |
| 2020-05-13 | $51.56 | $51.74 | $50.24 | $51.49 | $49.81 | 122,072 |
| 2020-05-12 | $55.66 | $55.85 | $51.92 | $51.92 | $50.23 | 112,370 |
| 2020-05-11 | $55.36 | $56.43 | $54.77 | $55.50 | $53.69 | 113,211 |
| 2020-05-08 | $56.34 | $57.07 | $55.64 | $56.28 | $54.45 | 132,270 |
| 2020-05-07 | $59.01 | $59.09 | $55.02 | $55.21 | $53.41 | 84,049 |
| 2020-05-06 | $58.95 | $58.95 | $56.04 | $57.78 | $55.90 | 116,988 |
| 2020-05-05 | $58.25 | $58.70 | $57.76 | $57.94 | $56.05 | 77,642 |
| 2020-05-04 | $57.59 | $57.59 | $56.22 | $57.06 | $55.20 | 83,432 |
| 2020-05-01 | $57.29 | $58.47 | $56.63 | $58.43 | $56.53 | 114,912 |
| 2020-04-30 | $63.50 | $63.51 | $59.13 | $59.17 | $57.24 | 127,729 |
| 2020-04-29 | $63.27 | $65.97 | $63.13 | $65.30 | $63.17 | 136,716 |
| 2020-04-28 | $60.75 | $63.77 | $60.72 | $61.28 | $59.28 | 141,078 |
| 2020-04-27 | $58.20 | $59.69 | $57.45 | $59.52 | $57.58 | 136,327 |
| 2020-04-24 | $60.47 | $60.92 | $58.37 | $58.57 | $56.66 | 76,114 |
| 2020-04-23 | $59.46 | $61.63 | $58.80 | $60.98 | $58.99 | 69,471 |
| 2020-04-22 | $59.80 | $60.00 | $58.70 | $59.58 | $57.64 | 57,169 |
| 2020-04-21 | $59.27 | $60.16 | $58.65 | $59.24 | $57.31 | 54,125 |
| 2020-04-20 | $60.83 | $62.91 | $60.53 | $61.16 | $59.17 | 73,001 |
| 2020-04-17 | $61.29 | $62.87 | $61.08 | $62.45 | $60.41 | 62,088 |
| 2020-04-16 | $58.55 | $60.45 | $56.37 | $59.58 | $57.64 | 98,395 |
| 2020-04-15 | $59.90 | $59.97 | $57.12 | $58.32 | $56.42 | 87,954 |
| 2020-04-14 | $64.19 | $64.55 | $61.19 | $62.26 | $60.23 | 47,857 |
| 2020-04-13 | $63.14 | $63.24 | $61.33 | $61.89 | $59.87 | 50,084 |
| 2020-04-09 | $61.12 | $64.16 | $60.55 | $64.16 | $62.07 | 59,422 |
| 2020-04-08 | $60.75 | $62.19 | $59.43 | $60.74 | $58.76 | 77,794 |
| 2020-04-07 | $60.44 | $65.32 | $59.27 | $59.45 | $57.51 | 116,981 |
| 2020-04-06 | $56.15 | $58.43 | $55.44 | $57.82 | $55.94 | 92,818 |
| 2020-04-03 | $55.70 | $56.92 | $52.62 | $53.66 | $51.91 | 103,220 |
| 2020-04-02 | $52.10 | $57.83 | $52.10 | $56.44 | $54.60 | 92,008 |
| 2020-04-01 | $55.14 | $55.14 | $51.11 | $51.92 | $50.23 | 86,543 |
| 2020-03-31 | $57.27 | $59.79 | $55.88 | $57.95 | $56.06 | 136,721 |
| 2020-03-30 | $53.81 | $58.24 | $53.18 | $58.02 | $56.13 | 92,178 |
| 2020-03-27 | $55.00 | $55.37 | $52.32 | $53.45 | $51.71 | 72,815 |
| 2020-03-26 | $54.06 | $57.87 | $54.06 | $57.61 | $55.73 | 103,332 |
| 2020-03-25 | $53.22 | $58.45 | $52.27 | $54.08 | $52.32 | 151,915 |
| 2020-03-24 | $49.91 | $53.42 | $49.69 | $53.42 | $51.68 | 112,643 |
| 2020-03-23 | $51.71 | $52.42 | $46.64 | $48.91 | $47.32 | 70,029 |
| 2020-03-20 | $52.89 | $55.79 | $50.07 | $51.45 | $49.77 | 148,143 |
| 2020-03-19 | $58.12 | $60.67 | $51.26 | $52.41 | $50.70 | 146,840 |
| 2020-03-18 | $57.45 | $60.60 | $55.97 | $58.16 | $56.26 | 114,605 |
| 2020-03-17 | $55.95 | $60.84 | $53.24 | $60.76 | $58.78 | 133,681 |
| 2020-03-16 | $52.01 | $56.86 | $51.17 | $54.60 | $52.82 | 107,631 |
| 2020-03-13 | $55.62 | $59.24 | $53.86 | $59.24 | $57.31 | 115,462 |
| 2020-03-12 | $58.24 | $58.77 | $53.53 | $53.62 | $51.87 | 116,709 |
| 2020-03-11 | $64.15 | $64.79 | $61.16 | $62.35 | $60.32 | 73,145 |
| 2020-03-10 | $65.74 | $66.15 | $63.13 | $66.15 | $63.99 | 107,874 |
| 2020-03-09 | $69.44 | $69.92 | $63.65 | $63.74 | $61.66 | 120,978 |
| 2020-03-06 | $70.95 | $72.96 | $70.12 | $71.44 | $69.11 | 78,233 |
| 2020-03-05 | $75.52 | $75.82 | $72.40 | $73.42 | $71.03 | 66,552 |
| 2020-03-04 | $72.86 | $77.37 | $72.86 | $77.33 | $74.81 | 65,980 |
| 2020-03-03 | $74.59 | $75.38 | $71.24 | $72.04 | $69.69 | 76,302 |
| 2020-03-02 | $72.08 | $75.10 | $71.64 | $74.47 | $72.04 | 64,639 |
| 2020-02-28 | $74.68 | $74.80 | $70.11 | $71.54 | $69.21 | 107,396 |
| 2020-02-27 | $79.25 | $80.61 | $76.67 | $76.89 | $74.16 | 104,666 |
| 2020-02-26 | $81.63 | $81.63 | $80.06 | $80.82 | $77.95 | 54,233 |
| 2020-02-25 | $82.70 | $82.71 | $80.23 | $80.79 | $77.92 | 84,105 |
| 2020-02-24 | $80.72 | $84.71 | $80.72 | $82.29 | $79.36 | 71,474 |
| 2020-02-21 | $83.42 | $83.50 | $80.74 | $82.71 | $79.77 | 48,916 |
| 2020-02-20 | $82.88 | $84.45 | $81.02 | $83.42 | $80.45 | 73,557 |
| 2020-02-19 | $84.58 | $84.58 | $82.38 | $82.96 | $80.01 | 42,052 |
| 2020-02-18 | $82.01 | $85.31 | $81.53 | $84.34 | $81.34 | 40,036 |
| 2020-02-14 | $81.92 | $82.15 | $81.13 | $82.06 | $79.14 | 35,220 |
| 2020-02-13 | $81.61 | $82.19 | $81.26 | $82.12 | $79.20 | 43,445 |
| 2020-02-12 | $82.15 | $82.15 | $81.42 | $81.92 | $79.01 | 40,868 |
| 2020-02-11 | $81.25 | $82.75 | $81.25 | $81.96 | $79.05 | 34,376 |
| 2020-02-10 | $79.41 | $80.81 | $79.41 | $80.69 | $77.82 | 31,579 |
| 2020-02-07 | $80.12 | $80.12 | $79.47 | $79.83 | $76.99 | 38,680 |
| 2020-02-06 | $81.09 | $81.40 | $79.67 | $80.27 | $77.42 | 24,803 |
| 2020-02-05 | $80.25 | $80.74 | $79.50 | $80.66 | $77.79 | 33,004 |
| 2020-02-04 | $78.53 | $79.75 | $78.53 | $79.26 | $76.44 | 31,245 |
| 2020-02-03 | $77.86 | $78.34 | $76.54 | $77.38 | $74.63 | 69,595 |
| 2020-01-31 | $78.60 | $78.91 | $77.10 | $77.22 | $74.47 | 68,534 |
| 2020-01-30 | $79.04 | $79.39 | $77.63 | $79.29 | $76.47 | 57,768 |
| 2020-01-29 | $80.72 | $80.93 | $79.51 | $79.58 | $76.75 | 35,034 |
| 2020-01-28 | $81.67 | $82.05 | $80.54 | $80.72 | $77.85 | 41,490 |
| 2020-01-27 | $80.93 | $81.62 | $80.57 | $80.99 | $78.11 | 38,415 |
| 2020-01-24 | $83.25 | $83.25 | $81.81 | $82.24 | $79.32 | 33,778 |
| 2020-01-23 | $82.54 | $83.04 | $81.78 | $83.03 | $80.08 | 47,990 |
| 2020-01-22 | $83.34 | $83.34 | $81.81 | $82.64 | $79.70 | 33,339 |
| 2020-01-21 | $84.21 | $84.65 | $82.83 | $82.86 | $79.91 | 50,269 |
| 2020-01-17 | $86.84 | $87.06 | $84.23 | $84.58 | $81.57 | 62,386 |
| 2020-01-16 | $84.57 | $86.31 | $84.57 | $86.28 | $83.21 | 66,703 |
| 2020-01-15 | $83.39 | $84.54 | $82.43 | $83.96 | $80.97 | 79,859 |
| 2020-01-14 | $82.83 | $83.07 | $82.18 | $82.56 | $79.62 | 83,474 |
| 2020-01-13 | $80.26 | $83.26 | $80.05 | $83.18 | $80.22 | 88,665 |
| 2020-01-10 | $80.18 | $80.50 | $79.69 | $80.35 | $77.49 | 65,765 |
| 2020-01-09 | $79.14 | $80.55 | $79.06 | $80.24 | $77.39 | 68,066 |
| 2020-01-08 | $79.33 | $80.12 | $78.93 | $79.44 | $76.61 | 65,618 |
| 2020-01-07 | $79.11 | $79.62 | $78.68 | $79.32 | $76.50 | 55,077 |
| 2020-01-06 | $78.85 | $79.94 | $77.59 | $79.61 | $76.78 | 65,873 |
| 2020-01-03 | $77.45 | $79.86 | $77.45 | $79.65 | $76.82 | 104,111 |
| 2020-01-02 | $77.71 | $78.55 | $76.80 | $78.49 | $75.70 | 74,865 |
| 2019-12-31 | $78.34 | $79.34 | $77.77 | $77.92 | $75.15 | 69,351 |
| 2019-12-30 | $78.32 | $79.40 | $77.87 | $78.43 | $75.64 | 62,005 |
| 2019-12-27 | $78.19 | $78.92 | $77.71 | $78.34 | $75.55 | 51,280 |
| 2019-12-26 | $77.91 | $78.50 | $77.60 | $77.86 | $75.09 | 28,756 |
| 2019-12-24 | $77.99 | $78.22 | $77.32 | $78.03 | $75.25 | 24,065 |
| 2019-12-23 | $78.54 | $78.86 | $76.96 | $77.92 | $75.15 | 53,046 |
| 2019-12-20 | $77.75 | $78.99 | $77.55 | $78.35 | $75.56 | 355,264 |
| 2019-12-19 | $78.62 | $78.62 | $77.32 | $77.42 | $74.67 | 52,928 |
| 2019-12-18 | $78.55 | $78.61 | $77.15 | $78.41 | $75.62 | 59,669 |
| 2019-12-17 | $78.56 | $78.80 | $77.54 | $78.24 | $75.46 | 56,577 |
| 2019-12-16 | $78.80 | $79.14 | $77.69 | $78.46 | $75.67 | 72,046 |
| 2019-12-13 | $78.76 | $78.86 | $77.23 | $78.12 | $75.34 | 40,925 |
| 2019-12-12 | $79.07 | $79.90 | $78.48 | $78.83 | $76.03 | 75,065 |
| 2019-12-11 | $79.08 | $79.74 | $78.56 | $79.00 | $76.19 | 33,977 |
| 2019-12-10 | $78.78 | $79.32 | $78.35 | $78.69 | $75.89 | 64,527 |
| 2019-12-09 | $78.78 | $78.99 | $78.06 | $78.59 | $75.80 | 83,329 |
| 2019-12-06 | $79.33 | $80.43 | $79.06 | $79.23 | $76.41 | 72,271 |
| 2019-12-05 | $79.37 | $80.44 | $77.54 | $78.40 | $75.61 | 96,600 |
| 2019-12-04 | $78.16 | $79.44 | $78.16 | $79.20 | $76.38 | 102,781 |
| 2019-12-03 | $74.07 | $77.94 | $73.67 | $77.34 | $74.59 | 103,174 |
| 2019-12-02 | $74.69 | $74.76 | $73.53 | $74.63 | $71.98 | 73,279 |
| 2019-11-29 | $74.61 | $75.22 | $74.04 | $74.46 | $71.81 | 24,490 |
| 2019-11-27 | $74.69 | $74.88 | $74.12 | $74.84 | $72.18 | 26,296 |
| 2019-11-26 | $75.00 | $75.82 | $74.36 | $74.63 | $71.76 | 50,378 |
| 2019-11-25 | $73.84 | $75.69 | $73.08 | $74.91 | $72.03 | 64,988 |
| 2019-11-22 | $73.39 | $73.85 | $72.38 | $73.43 | $70.61 | 44,985 |
| 2019-11-21 | $73.55 | $73.55 | $72.23 | $72.99 | $70.19 | 44,369 |
| 2019-11-20 | $73.68 | $74.58 | $72.66 | $73.12 | $70.31 | 72,421 |
| 2019-11-19 | $74.59 | $75.06 | $74.15 | $74.16 | $71.31 | 54,733 |
| 2019-11-18 | $74.52 | $75.23 | $73.70 | $74.25 | $71.40 | 65,878 |
| 2019-11-15 | $76.52 | $76.52 | $74.72 | $75.00 | $72.12 | 73,022 |
| 2019-11-14 | $77.10 | $77.34 | $75.60 | $75.91 | $73.00 | 51,181 |
| 2019-11-13 | $77.65 | $77.97 | $76.79 | $77.20 | $74.24 | 46,151 |
| 2019-11-12 | $77.95 | $78.93 | $77.25 | $78.24 | $75.24 | 66,508 |
| 2019-11-11 | $77.31 | $77.77 | $76.89 | $77.54 | $74.56 | 65,255 |
| 2019-11-08 | $77.68 | $78.04 | $77.37 | $77.82 | $74.83 | 58,437 |
| 2019-11-07 | $79.02 | $79.19 | $77.08 | $77.90 | $74.91 | 79,552 |
| 2019-11-06 | $78.70 | $79.16 | $78.22 | $78.37 | $75.36 | 72,394 |
| 2019-11-05 | $78.58 | $79.40 | $78.10 | $78.76 | $75.74 | 77,074 |
| 2019-11-04 | $77.35 | $79.63 | $77.31 | $78.40 | $75.39 | 131,153 |
| 2019-11-01 | $78.08 | $78.08 | $76.06 | $77.31 | $74.34 | 119,792 |
| 2019-10-31 | $76.54 | $79.39 | $76.30 | $77.43 | $74.46 | 162,373 |
| 2019-10-30 | $72.29 | $76.49 | $71.01 | $75.87 | $72.96 | 181,201 |
| 2019-10-29 | $70.12 | $72.47 | $69.59 | $71.59 | $68.84 | 92,821 |
| 2019-10-28 | $69.98 | $70.81 | $69.78 | $70.32 | $67.62 | 102,769 |
| 2019-10-25 | $69.79 | $70.34 | $69.42 | $69.55 | $66.88 | 132,403 |
| 2019-10-24 | $70.07 | $70.40 | $69.51 | $70.00 | $67.31 | 63,111 |
| 2019-10-23 | $69.71 | $70.41 | $69.42 | $70.31 | $67.61 | 61,189 |
| 2019-10-22 | $69.67 | $70.26 | $69.09 | $69.86 | $67.18 | 99,940 |
| 2019-10-21 | $69.56 | $70.59 | $69.24 | $69.51 | $66.84 | 85,186 |
| 2019-10-18 | $69.26 | $69.92 | $68.09 | $68.98 | $66.33 | 91,276 |
| 2019-10-17 | $69.43 | $70.32 | $68.77 | $69.81 | $67.13 | 179,349 |
| 2019-10-16 | $69.31 | $70.54 | $68.55 | $68.85 | $66.21 | 64,508 |
| 2019-10-15 | $69.29 | $70.10 | $68.45 | $69.67 | $67.00 | 29,371 |
| 2019-10-14 | $70.10 | $70.10 | $68.42 | $69.02 | $66.37 | 47,978 |
| 2019-10-11 | $69.24 | $71.31 | $69.06 | $70.51 | $67.80 | 104,512 |
| 2019-10-10 | $67.30 | $68.35 | $66.82 | $68.05 | $65.44 | 64,121 |
| 2019-10-09 | $67.37 | $67.75 | $66.81 | $67.22 | $64.64 | 34,652 |
| 2019-10-08 | $67.95 | $68.06 | $66.65 | $67.10 | $64.52 | 44,808 |
| 2019-10-07 | $68.78 | $69.22 | $68.20 | $68.68 | $66.04 | 132,434 |
| 2019-10-04 | $68.27 | $69.49 | $68.17 | $69.15 | $66.50 | 40,830 |
| 2019-10-03 | $68.18 | $68.94 | $66.90 | $68.10 | $65.49 | 85,341 |
| 2019-10-02 | $67.80 | $68.54 | $66.64 | $68.35 | $65.73 | 60,326 |
| 2019-10-01 | $70.94 | $71.50 | $67.94 | $68.36 | $65.74 | 69,365 |
| 2019-09-30 | $70.92 | $71.87 | $70.46 | $70.70 | $67.99 | 77,504 |
| 2019-09-27 | $70.58 | $71.70 | $68.80 | $70.80 | $68.08 | 66,402 |
| 2019-09-26 | $70.59 | $71.02 | $69.75 | $70.48 | $67.77 | 58,503 |
| 2019-09-25 | $69.43 | $71.19 | $69.28 | $70.86 | $68.14 | 77,133 |
| 2019-09-24 | $70.78 | $70.78 | $68.85 | $69.38 | $66.72 | 65,500 |
| 2019-09-23 | $70.34 | $71.58 | $70.30 | $70.89 | $68.17 | 51,063 |
| 2019-09-20 | $70.33 | $71.08 | $69.97 | $71.00 | $68.27 | 152,714 |
| 2019-09-19 | $71.20 | $71.80 | $70.30 | $70.30 | $67.60 | 66,246 |
| 2019-09-18 | $71.08 | $71.54 | $70.05 | $71.14 | $68.41 | 44,702 |
| 2019-09-17 | $72.44 | $72.44 | $71.20 | $71.30 | $68.56 | 66,480 |
| 2019-09-16 | $73.37 | $73.65 | $71.72 | $72.22 | $69.45 | 74,557 |
| 2019-09-13 | $73.48 | $74.16 | $72.62 | $73.81 | $70.98 | 78,901 |
| 2019-09-12 | $72.86 | $73.14 | $71.19 | $73.01 | $70.21 | 98,054 |
| 2019-09-11 | $70.39 | $73.18 | $69.75 | $73.12 | $70.31 | 76,855 |
| 2019-09-10 | $68.14 | $70.07 | $67.45 | $69.50 | $66.83 | 87,261 |
| 2019-09-09 | $67.52 | $69.26 | $66.91 | $68.25 | $65.63 | 69,939 |
| 2019-09-06 | $67.33 | $67.87 | $66.54 | $67.25 | $64.67 | 45,644 |
| 2019-09-05 | $67.10 | $68.00 | $66.30 | $67.25 | $64.67 | 138,765 |
| 2019-09-04 | $66.68 | $66.90 | $65.84 | $66.00 | $63.47 | 50,485 |
| 2019-09-03 | $67.67 | $67.67 | $65.62 | $65.99 | $63.46 | 80,289 |
| 2019-08-30 | $67.51 | $68.74 | $67.19 | $68.39 | $65.76 | 56,639 |
| 2019-08-29 | $67.31 | $67.36 | $66.43 | $67.09 | $64.51 | 77,005 |
| 2019-08-28 | $66.50 | $68.11 | $66.36 | $66.79 | $64.02 | 50,181 |
| 2019-08-27 | $67.46 | $67.75 | $65.89 | $66.75 | $63.98 | 69,422 |
| 2019-08-26 | $67.38 | $67.79 | $65.92 | $66.82 | $64.04 | 48,576 |
| 2019-08-23 | $67.46 | $68.13 | $66.44 | $66.51 | $63.75 | 96,454 |
| 2019-08-22 | $68.86 | $69.46 | $67.74 | $67.88 | $65.06 | 51,875 |
| 2019-08-21 | $69.85 | $70.09 | $67.81 | $68.60 | $65.75 | 49,804 |
| 2019-08-20 | $69.95 | $69.95 | $68.64 | $69.24 | $66.36 | 57,752 |
| 2019-08-19 | $70.01 | $70.76 | $69.13 | $69.98 | $67.07 | 37,966 |
| 2019-08-16 | $67.81 | $69.53 | $67.38 | $69.15 | $66.28 | 49,543 |
| 2019-08-15 | $67.25 | $67.88 | $66.42 | $67.36 | $64.56 | 50,645 |
| 2019-08-14 | $66.86 | $67.07 | $65.11 | $66.93 | $64.15 | 89,338 |
| 2019-08-13 | $67.14 | $69.03 | $66.84 | $68.12 | $65.29 | 80,343 |
| 2019-08-12 | $67.60 | $67.89 | $66.73 | $67.47 | $64.67 | 43,714 |
| 2019-08-09 | $70.11 | $70.11 | $68.27 | $68.32 | $65.48 | 81,253 |
| 2019-08-08 | $69.32 | $70.99 | $69.32 | $70.49 | $67.56 | 80,741 |
| 2019-08-07 | $69.37 | $70.33 | $68.47 | $68.96 | $66.10 | 98,882 |
| 2019-08-06 | $70.12 | $71.95 | $68.37 | $70.33 | $67.41 | 98,539 |
| 2019-08-05 | $70.39 | $70.45 | $68.52 | $69.27 | $66.39 | 130,579 |
| 2019-08-02 | $72.72 | $72.72 | $70.34 | $71.23 | $68.27 | 97,774 |
| 2019-08-01 | $76.02 | $76.02 | $72.40 | $72.91 | $69.88 | 167,680 |
| 2019-07-31 | $69.99 | $78.64 | $68.37 | $76.11 | $72.95 | 252,395 |
| 2019-07-30 | $65.41 | $67.57 | $65.13 | $67.17 | $64.38 | 79,463 |
| 2019-07-29 | $65.88 | $66.14 | $65.13 | $66.03 | $63.29 | 72,248 |
| 2019-07-26 | $65.01 | $66.38 | $64.56 | $65.93 | $63.19 | 66,651 |
| 2019-07-25 | $66.49 | $66.59 | $64.40 | $64.83 | $62.14 | 66,135 |
| 2019-07-24 | $65.21 | $66.93 | $65.03 | $66.68 | $63.91 | 61,789 |
| 2019-07-23 | $64.60 | $65.22 | $63.99 | $65.21 | $62.50 | 65,833 |
| 2019-07-22 | $65.71 | $66.01 | $63.93 | $64.27 | $61.60 | 99,500 |
| 2019-07-19 | $65.61 | $66.00 | $65.50 | $65.75 | $63.02 | 98,990 |
| 2019-07-18 | $65.66 | $66.00 | $65.45 | $65.71 | $62.98 | 83,518 |
| 2019-07-17 | $65.91 | $66.05 | $65.24 | $65.66 | $62.93 | 65,606 |
| 2019-07-16 | $65.75 | $67.40 | $65.09 | $65.91 | $63.17 | 115,362 |
| 2019-07-15 | $64.33 | $65.56 | $64.00 | $65.47 | $62.75 | 85,406 |
| 2019-07-12 | $64.52 | $64.97 | $63.27 | $64.15 | $61.49 | 213,073 |
| 2019-07-11 | $62.40 | $64.30 | $62.29 | $64.25 | $61.58 | 121,858 |
| 2019-07-10 | $61.13 | $62.37 | $60.77 | $62.16 | $59.58 | 81,056 |
| 2019-07-09 | $60.21 | $60.91 | $59.91 | $60.73 | $58.21 | 50,700 |
| 2019-07-08 | $60.84 | $61.18 | $60.26 | $60.54 | $58.03 | 41,459 |
| 2019-07-05 | $60.07 | $61.24 | $59.53 | $61.13 | $58.59 | 53,343 |
| 2019-07-03 | $59.31 | $60.50 | $59.08 | $60.41 | $57.90 | 32,849 |
| 2019-07-02 | $60.71 | $60.76 | $58.80 | $58.91 | $56.46 | 42,083 |
| 2019-07-01 | $62.21 | $62.50 | $60.13 | $60.64 | $58.12 | 60,047 |
| 2019-06-28 | $60.44 | $61.88 | $60.18 | $61.20 | $58.66 | 140,401 |
| 2019-06-27 | $59.22 | $60.15 | $58.65 | $60.15 | $57.65 | 154,198 |
| 2019-06-26 | $61.75 | $62.26 | $58.60 | $58.91 | $56.46 | 139,066 |
| 2019-06-25 | $61.33 | $61.94 | $60.69 | $61.40 | $58.85 | 80,472 |
| 2019-06-24 | $60.44 | $61.19 | $59.91 | $60.83 | $58.30 | 56,529 |
| 2019-06-21 | $62.98 | $63.43 | $60.32 | $60.32 | $57.81 | 116,423 |
| 2019-06-20 | $63.09 | $63.63 | $62.62 | $63.46 | $60.82 | 71,611 |
| 2019-06-19 | $61.62 | $62.54 | $61.33 | $62.23 | $59.65 | 55,435 |
| 2019-06-18 | $61.33 | $62.71 | $60.97 | $61.63 | $59.07 | 69,611 |
| 2019-06-17 | $59.93 | $61.12 | $59.67 | $60.87 | $58.34 | 51,774 |
| 2019-06-14 | $60.61 | $60.61 | $59.70 | $59.79 | $57.31 | 41,369 |
| 2019-06-13 | $60.58 | $61.21 | $60.15 | $60.77 | $58.25 | 34,289 |
| 2019-06-12 | $59.93 | $60.64 | $59.25 | $60.24 | $57.74 | 44,847 |
| 2019-06-11 | $60.74 | $61.27 | $59.54 | $59.93 | $57.44 | 70,536 |
| 2019-06-10 | $59.94 | $60.86 | $59.45 | $60.22 | $57.72 | 49,019 |
| 2019-06-07 | $59.13 | $60.13 | $58.24 | $59.51 | $57.04 | 79,119 |
| 2019-06-06 | $60.24 | $60.24 | $58.35 | $58.88 | $56.43 | 55,876 |
| 2019-06-05 | $60.00 | $60.47 | $59.29 | $60.22 | $57.72 | 44,961 |
| 2019-06-04 | $58.03 | $59.83 | $57.93 | $59.76 | $57.28 | 49,803 |
| 2019-06-03 | $57.48 | $58.34 | $56.94 | $57.41 | $55.03 | 56,874 |
| 2019-05-31 | $56.98 | $57.65 | $56.76 | $57.61 | $55.22 | 63,598 |
| 2019-05-30 | $59.04 | $59.37 | $57.20 | $57.73 | $55.33 | 44,022 |
| 2019-05-29 | $58.60 | $59.39 | $58.34 | $59.04 | $56.37 | 54,377 |
| 2019-05-28 | $59.74 | $59.74 | $58.28 | $58.95 | $56.29 | 54,870 |
| 2019-05-24 | $58.36 | $59.29 | $57.77 | $58.92 | $56.26 | 50,651 |
| 2019-05-23 | $58.17 | $58.45 | $57.28 | $57.86 | $55.25 | 73,630 |
| 2019-05-22 | $60.39 | $60.43 | $58.63 | $58.85 | $56.19 | 52,732 |
| 2019-05-21 | $60.68 | $61.28 | $60.29 | $60.80 | $58.05 | 47,427 |
| 2019-05-20 | $60.02 | $60.42 | $58.43 | $60.33 | $57.60 | 93,276 |
| 2019-05-17 | $62.33 | $62.63 | $60.45 | $60.68 | $57.94 | 54,278 |
| 2019-05-16 | $64.81 | $65.25 | $62.58 | $63.00 | $60.15 | 101,475 |
| 2019-05-15 | $63.26 | $64.53 | $63.25 | $64.49 | $61.58 | 113,325 |
| 2019-05-14 | $63.52 | $64.22 | $62.94 | $63.75 | $60.87 | 52,628 |
| 2019-05-13 | $63.75 | $63.92 | $62.84 | $63.35 | $60.49 | 57,670 |
| 2019-05-10 | $64.75 | $65.52 | $64.10 | $65.18 | $62.24 | 55,033 |
| 2019-05-09 | $62.89 | $65.29 | $62.64 | $65.03 | $62.09 | 75,048 |
| 2019-05-08 | $65.65 | $65.65 | $63.17 | $63.38 | $60.52 | 117,463 |
| 2019-05-07 | $65.04 | $65.67 | $64.62 | $65.52 | $62.56 | 151,482 |
| 2019-05-06 | $63.96 | $65.97 | $63.96 | $65.78 | $62.81 | 79,605 |
| 2019-05-03 | $63.50 | $65.89 | $63.30 | $65.54 | $62.58 | 68,384 |
| 2019-05-02 | $64.08 | $64.36 | $62.17 | $62.84 | $60.00 | 107,086 |
| 2019-05-01 | $66.38 | $66.38 | $63.41 | $64.33 | $61.42 | 180,215 |
| 2019-04-30 | $75.00 | $75.00 | $65.56 | $66.38 | $63.38 | 143,898 |
| 2019-04-29 | $66.32 | $68.57 | $66.32 | $68.50 | $65.41 | 139,369 |
| 2019-04-26 | $65.00 | $66.54 | $65.00 | $66.45 | $63.45 | 60,880 |
| 2019-04-25 | $65.88 | $66.01 | $64.41 | $65.13 | $62.19 | 33,836 |
| 2019-04-24 | $67.28 | $67.79 | $66.25 | $66.47 | $63.47 | 85,846 |
| 2019-04-23 | $66.17 | $67.74 | $65.60 | $67.24 | $64.20 | 40,345 |
| 2019-04-22 | $66.98 | $67.56 | $66.00 | $66.09 | $63.10 | 46,978 |
| 2019-04-18 | $67.19 | $67.92 | $66.81 | $67.43 | $64.38 | 60,722 |
| 2019-04-17 | $67.05 | $67.63 | $66.02 | $67.34 | $64.30 | 90,891 |
| 2019-04-16 | $67.96 | $67.96 | $65.76 | $66.52 | $63.52 | 75,741 |
| 2019-04-15 | $66.53 | $67.69 | $66.12 | $67.41 | $64.36 | 72,801 |
| 2019-04-12 | $66.30 | $67.15 | $65.98 | $66.51 | $63.51 | 67,406 |
| 2019-04-11 | $64.77 | $66.00 | $64.40 | $65.53 | $62.57 | 70,035 |
| 2019-04-10 | $62.50 | $64.81 | $62.50 | $64.54 | $61.62 | 109,217 |
| 2019-04-09 | $61.17 | $62.10 | $60.58 | $61.46 | $58.68 | 107,305 |
| 2019-04-08 | $61.28 | $61.83 | $60.41 | $61.38 | $58.61 | 40,083 |
| 2019-04-05 | $61.16 | $61.81 | $60.96 | $61.56 | $58.78 | 35,177 |
| 2019-04-04 | $60.06 | $60.88 | $59.54 | $60.79 | $58.04 | 45,989 |
| 2019-04-03 | $60.09 | $60.67 | $59.52 | $59.84 | $57.14 | 69,212 |
| 2019-04-02 | $61.97 | $61.97 | $59.18 | $59.59 | $56.90 | 93,929 |
| 2019-04-01 | $62.65 | $63.00 | $61.54 | $62.00 | $59.20 | 86,480 |
| 2019-03-29 | $62.48 | $62.48 | $61.69 | $62.09 | $59.29 | 60,219 |
| 2019-03-28 | $61.59 | $62.27 | $61.04 | $62.04 | $59.24 | 31,509 |
| 2019-03-27 | $62.49 | $62.57 | $60.95 | $61.60 | $58.82 | 44,092 |
| 2019-03-26 | $62.05 | $63.34 | $62.02 | $62.61 | $59.78 | 62,425 |
| 2019-03-25 | $61.34 | $62.11 | $60.58 | $61.26 | $58.49 | 61,352 |
| 2019-03-22 | $62.76 | $63.83 | $60.72 | $61.07 | $58.31 | 86,670 |
| 2019-03-21 | $62.63 | $64.15 | $62.63 | $63.17 | $60.32 | 54,446 |
| 2019-03-20 | $62.83 | $63.80 | $61.64 | $62.73 | $59.90 | 66,633 |
| 2019-03-19 | $62.62 | $63.17 | $61.90 | $62.82 | $59.98 | 83,942 |
| 2019-03-18 | $60.86 | $62.14 | $60.73 | $62.03 | $59.23 | 140,583 |
| 2019-03-15 | $61.09 | $61.60 | $60.50 | $60.67 | $57.93 | 210,649 |
| 2019-03-14 | $61.99 | $62.07 | $60.87 | $61.05 | $58.29 | 47,508 |
| 2019-03-13 | $61.32 | $62.70 | $61.06 | $62.05 | $59.25 | 37,419 |
| 2019-03-12 | $62.52 | $62.52 | $60.72 | $61.18 | $58.42 | 60,282 |
| 2019-03-11 | $61.56 | $62.73 | $61.10 | $62.52 | $59.70 | 45,331 |
| 2019-03-08 | $60.89 | $61.51 | $60.58 | $61.27 | $58.50 | 44,616 |
| 2019-03-07 | $62.45 | $62.45 | $60.89 | $61.35 | $58.58 | 39,632 |
| 2019-03-06 | $63.00 | $63.27 | $61.81 | $62.16 | $59.35 | 75,978 |
| 2019-03-05 | $63.08 | $63.57 | $62.47 | $63.08 | $60.23 | 46,790 |
| 2019-03-04 | $63.44 | $63.99 | $62.63 | $63.04 | $60.19 | 54,199 |
| 2019-03-01 | $63.85 | $63.92 | $62.23 | $63.39 | $60.53 | 56,825 |
| 2019-02-28 | $63.03 | $63.68 | $62.43 | $63.20 | $60.35 | 68,568 |
| 2019-02-27 | $62.09 | $63.56 | $61.36 | $63.26 | $60.40 | 103,850 |
| 2019-02-26 | $63.84 | $64.00 | $62.11 | $62.26 | $59.24 | 185,102 |
| 2019-02-25 | $65.00 | $65.21 | $63.51 | $63.65 | $60.56 | 103,230 |
| 2019-02-22 | $63.98 | $64.92 | $63.98 | $64.52 | $61.39 | 54,478 |
| 2019-02-21 | $63.46 | $64.13 | $60.28 | $64.09 | $60.98 | 245,391 |
| 2019-02-20 | $61.98 | $62.56 | $61.34 | $61.59 | $58.60 | 177,936 |
| 2019-02-19 | $62.43 | $63.73 | $61.64 | $61.93 | $58.93 | 104,032 |
| 2019-02-15 | $62.50 | $63.58 | $61.97 | $62.68 | $59.64 | 119,841 |
| 2019-02-14 | $62.20 | $62.57 | $61.74 | $61.97 | $58.97 | 75,944 |
| 2019-02-13 | $61.97 | $63.17 | $61.79 | $62.60 | $59.57 | 50,252 |
| 2019-02-12 | $61.17 | $62.36 | $61.17 | $61.80 | $58.80 | 59,205 |
| 2019-02-11 | $60.74 | $61.59 | $60.16 | $60.81 | $57.86 | 43,118 |
| 2019-02-08 | $60.02 | $61.29 | $59.04 | $60.60 | $57.66 | 49,776 |
| 2019-02-07 | $61.17 | $61.38 | $59.32 | $60.33 | $57.41 | 50,936 |
| 2019-02-06 | $61.00 | $61.63 | $60.13 | $61.58 | $58.59 | 72,598 |
| 2019-02-05 | $60.00 | $61.44 | $59.50 | $60.95 | $58.00 | 71,343 |
| 2019-02-04 | $59.39 | $60.34 | $59.06 | $60.11 | $57.20 | 49,244 |
| 2019-02-01 | $58.89 | $59.77 | $57.91 | $59.33 | $56.45 | 53,309 |
| 2019-01-31 | $58.06 | $59.41 | $57.47 | $58.73 | $55.88 | 63,685 |
| 2019-01-30 | $58.35 | $59.28 | $57.18 | $58.15 | $55.33 | 71,416 |
| 2019-01-29 | $56.43 | $58.22 | $56.43 | $57.98 | $55.17 | 79,097 |
| 2019-01-28 | $56.55 | $56.91 | $54.87 | $56.60 | $53.86 | 63,304 |
| 2019-01-25 | $56.99 | $57.60 | $56.25 | $57.37 | $54.59 | 34,753 |
| 2019-01-24 | $55.94 | $56.86 | $55.37 | $56.62 | $53.87 | 36,920 |
| 2019-01-23 | $56.16 | $56.83 | $55.00 | $56.06 | $53.34 | 39,673 |
| 2019-01-22 | $57.39 | $57.39 | $55.56 | $55.89 | $53.18 | 56,600 |
| 2019-01-18 | $57.29 | $58.95 | $56.16 | $57.97 | $55.16 | 66,272 |
| 2019-01-17 | $55.54 | $57.39 | $55.15 | $56.98 | $54.22 | 75,717 |
| 2019-01-16 | $56.24 | $57.00 | $55.50 | $55.71 | $53.01 | 38,705 |
| 2019-01-15 | $55.79 | $57.09 | $54.98 | $56.16 | $53.44 | 33,687 |
| 2019-01-14 | $55.95 | $57.93 | $55.38 | $55.59 | $52.89 | 42,259 |
| 2019-01-11 | $55.75 | $56.46 | $54.50 | $56.40 | $53.67 | 56,997 |
| 2019-01-10 | $54.79 | $56.48 | $54.79 | $56.25 | $53.52 | 43,594 |
| 2019-01-09 | $55.23 | $56.24 | $54.31 | $55.14 | $52.47 | 53,356 |
| 2019-01-08 | $54.18 | $55.10 | $53.31 | $54.93 | $52.27 | 67,046 |
| 2019-01-07 | $52.72 | $54.14 | $52.51 | $53.61 | $51.01 | 51,827 |
| 2019-01-04 | $52.01 | $53.80 | $51.36 | $52.72 | $50.16 | 73,030 |
| 2019-01-03 | $52.19 | $52.76 | $50.70 | $51.19 | $48.71 | 45,892 |
| 2019-01-02 | $51.03 | $53.13 | $50.29 | $52.74 | $50.18 | 74,473 |
| 2018-12-31 | $50.43 | $52.30 | $50.12 | $52.11 | $49.58 | 90,687 |
| 2018-12-28 | $51.46 | $52.84 | $50.32 | $51.23 | $48.75 | 98,113 |
| 2018-12-27 | $51.03 | $51.99 | $49.14 | $51.12 | $48.64 | 71,387 |
| 2018-12-26 | $49.63 | $52.46 | $49.01 | $52.15 | $49.62 | 76,939 |
| 2018-12-24 | $49.29 | $50.01 | $48.97 | $49.34 | $46.95 | 46,343 |
| 2018-12-21 | $51.75 | $52.22 | $49.64 | $49.93 | $47.51 | 271,604 |
| 2018-12-20 | $52.36 | $53.19 | $50.78 | $51.73 | $49.22 | 105,175 |
| 2018-12-19 | $54.27 | $55.18 | $52.42 | $52.75 | $50.19 | 64,917 |
| 2018-12-18 | $53.44 | $55.05 | $53.02 | $54.38 | $51.74 | 114,427 |
| 2018-12-17 | $53.98 | $55.61 | $52.92 | $53.12 | $50.54 | 192,143 |
| 2018-12-14 | $54.26 | $55.07 | $53.66 | $54.43 | $51.79 | 77,550 |
| 2018-12-13 | $56.27 | $57.22 | $54.19 | $54.57 | $51.92 | 139,578 |
| 2018-12-12 | $55.81 | $57.51 | $55.81 | $56.29 | $53.56 | 69,963 |
| 2018-12-11 | $56.35 | $57.58 | $54.20 | $55.10 | $52.43 | 94,349 |
| 2018-12-10 | $55.58 | $56.76 | $54.90 | $56.18 | $53.46 | 95,155 |
| 2018-12-07 | $57.35 | $59.15 | $55.00 | $55.55 | $52.86 | 142,369 |
| 2018-12-06 | $55.00 | $57.59 | $54.82 | $57.30 | $54.52 | 136,861 |
| 2018-12-04 | $59.60 | $60.47 | $55.32 | $55.65 | $52.95 | 70,425 |
| 2018-12-03 | $60.94 | $61.31 | $58.96 | $59.86 | $56.96 | 92,755 |
| 2018-11-30 | $59.39 | $59.99 | $58.91 | $59.85 | $56.95 | 89,124 |
| 2018-11-29 | $60.32 | $60.32 | $58.86 | $59.39 | $56.51 | 49,615 |
| 2018-11-28 | $58.73 | $61.05 | $58.52 | $60.56 | $57.41 | 71,763 |
| 2018-11-27 | $59.81 | $61.20 | $58.31 | $58.49 | $55.45 | 47,887 |
| 2018-11-26 | $59.89 | $60.74 | $59.14 | $60.26 | $57.13 | 86,670 |
| 2018-11-23 | $59.69 | $60.22 | $58.79 | $59.24 | $56.16 | 18,061 |
| 2018-11-21 | $59.75 | $61.45 | $59.75 | $60.25 | $57.12 | 51,634 |
| 2018-11-20 | $58.40 | $60.48 | $58.09 | $59.69 | $56.59 | 94,373 |
| 2018-11-19 | $60.17 | $60.44 | $58.93 | $59.30 | $56.22 | 66,658 |
| 2018-11-16 | $59.71 | $60.71 | $58.95 | $60.19 | $57.06 | 85,000 |
| 2018-11-15 | $58.61 | $60.55 | $58.53 | $60.21 | $57.08 | 48,570 |
| 2018-11-14 | $60.23 | $60.72 | $58.28 | $59.02 | $55.95 | 51,575 |
| 2018-11-13 | $61.34 | $62.00 | $59.41 | $59.49 | $56.40 | 48,100 |
| 2018-11-12 | $63.09 | $63.09 | $60.95 | $61.06 | $57.89 | 39,814 |
| 2018-11-09 | $62.74 | $63.82 | $62.30 | $63.14 | $59.86 | 64,005 |
| 2018-11-08 | $64.39 | $64.91 | $62.55 | $62.79 | $59.53 | 56,697 |
| 2018-11-07 | $64.10 | $65.20 | $62.69 | $64.84 | $61.47 | 44,166 |
| 2018-11-06 | $62.00 | $64.03 | $61.79 | $63.89 | $60.57 | 48,239 |
| 2018-11-05 | $62.63 | $64.49 | $61.45 | $62.05 | $58.82 | 58,089 |
| 2018-11-02 | $63.34 | $64.82 | $62.29 | $62.55 | $59.30 | 74,699 |
| 2018-11-01 | $61.54 | $63.77 | $61.13 | $62.89 | $59.62 | 65,532 |
| 2018-10-31 | $61.70 | $63.19 | $60.97 | $61.12 | $57.94 | 90,200 |
| 2018-10-30 | $59.92 | $61.22 | $58.99 | $60.73 | $57.57 | 59,529 |
| 2018-10-29 | $62.31 | $63.25 | $58.59 | $59.79 | $56.68 | 48,710 |
| 2018-10-26 | $61.45 | $61.80 | $60.30 | $61.14 | $57.96 | 71,010 |
| 2018-10-25 | $62.22 | $62.53 | $61.06 | $62.26 | $59.02 | 94,907 |
| 2018-10-24 | $65.45 | $67.21 | $61.07 | $61.58 | $58.38 | 106,530 |
| 2018-10-23 | $63.78 | $65.20 | $63.10 | $64.76 | $61.39 | 61,103 |
| 2018-10-22 | $64.32 | $65.63 | $63.71 | $64.68 | $61.32 | 42,049 |
| 2018-10-19 | $65.86 | $66.56 | $63.85 | $64.02 | $60.69 | 48,610 |
| 2018-10-18 | $67.66 | $67.66 | $65.42 | $65.71 | $62.29 | 43,420 |
| 2018-10-17 | $68.35 | $68.76 | $67.33 | $68.02 | $64.48 | 46,763 |
| 2018-10-16 | $66.58 | $68.77 | $66.58 | $68.36 | $64.81 | 104,985 |
| 2018-10-15 | $64.91 | $66.98 | $64.42 | $66.17 | $62.73 | 62,678 |
| 2018-10-12 | $67.61 | $67.61 | $64.06 | $64.88 | $61.51 | 76,509 |
| 2018-10-11 | $69.27 | $69.65 | $66.46 | $66.52 | $63.06 | 57,379 |
| 2018-10-10 | $71.46 | $72.30 | $69.40 | $69.57 | $65.95 | 62,477 |
| 2018-10-09 | $71.18 | $72.18 | $70.79 | $71.78 | $68.05 | 58,163 |
| 2018-10-08 | $72.32 | $72.32 | $69.80 | $71.21 | $67.51 | 88,480 |
| 2018-10-05 | $73.86 | $74.13 | $71.69 | $72.33 | $68.57 | 40,491 |
| 2018-10-04 | $74.88 | $74.88 | $73.11 | $73.59 | $69.76 | 82,014 |
| 2018-10-03 | $75.08 | $76.13 | $75.08 | $75.11 | $71.20 | 42,717 |
| 2018-10-02 | $74.85 | $75.36 | $74.43 | $74.80 | $70.91 | 37,940 |
| 2018-10-01 | $76.43 | $77.13 | $74.94 | $74.97 | $71.07 | 111,076 |
| 2018-09-28 | $75.60 | $76.40 | $74.70 | $75.95 | $72.00 | 160,001 |
| 2018-09-27 | $75.50 | $76.00 | $75.40 | $75.90 | $71.95 | 45,120 |
| 2018-09-26 | $76.70 | $76.70 | $75.25 | $75.55 | $71.62 | 78,982 |
| 2018-09-25 | $73.50 | $76.85 | $73.50 | $76.55 | $72.57 | 130,223 |
| 2018-09-24 | $73.65 | $74.03 | $72.00 | $73.05 | $69.25 | 98,237 |
| 2018-09-21 | $75.10 | $75.40 | $73.80 | $74.00 | $70.15 | 163,486 |
| 2018-09-20 | $75.70 | $76.40 | $74.65 | $75.10 | $71.20 | 64,162 |
| 2018-09-19 | $74.90 | $75.90 | $74.80 | $75.20 | $71.29 | 91,219 |
| 2018-09-18 | $75.55 | $75.55 | $74.45 | $74.80 | $70.91 | 71,299 |
| 2018-09-17 | $77.10 | $77.10 | $75.10 | $75.30 | $71.38 | 64,958 |
| 2018-09-14 | $77.10 | $77.70 | $76.05 | $76.95 | $72.95 | 64,162 |
| 2018-09-13 | $77.70 | $79.00 | $76.80 | $77.20 | $73.19 | 127,276 |
| 2018-09-12 | $76.85 | $77.29 | $75.95 | $76.80 | $72.81 | 145,645 |
| 2018-09-11 | $75.55 | $77.05 | $75.55 | $76.95 | $72.95 | 87,631 |
| 2018-09-10 | $75.80 | $76.25 | $75.15 | $75.90 | $71.95 | 73,859 |
| 2018-09-07 | $74.70 | $75.55 | $74.55 | $75.40 | $71.48 | 53,496 |
| 2018-09-06 | $75.25 | $75.70 | $74.75 | $75.10 | $71.20 | 77,044 |
| 2018-09-05 | $75.20 | $75.40 | $74.55 | $75.35 | $71.43 | 100,458 |
| 2018-09-04 | $76.40 | $76.40 | $74.50 | $75.30 | $71.38 | 131,373 |
| 2018-08-31 | $75.70 | $76.95 | $75.50 | $76.55 | $72.57 | 90,001 |
| 2018-08-30 | $75.40 | $76.50 | $75.05 | $76.05 | $72.10 | 60,222 |
| 2018-08-29 | $74.75 | $76.05 | $74.45 | $75.90 | $71.76 | 61,335 |
| 2018-08-28 | $74.95 | $75.15 | $74.10 | $74.45 | $70.38 | 90,858 |
| 2018-08-27 | $75.05 | $76.00 | $74.80 | $74.95 | $70.86 | 50,552 |
| 2018-08-24 | $76.00 | $76.40 | $74.25 | $75.00 | $70.90 | 79,486 |
| 2018-08-23 | $78.60 | $78.91 | $75.85 | $76.00 | $71.85 | 71,420 |
| 2018-08-22 | $76.65 | $78.85 | $76.65 | $78.65 | $74.36 | 81,511 |
| 2018-08-21 | $76.40 | $77.00 | $75.70 | $76.65 | $72.46 | 150,944 |
| 2018-08-20 | $76.65 | $77.25 | $75.95 | $76.05 | $71.90 | 84,074 |
| 2018-08-17 | $75.80 | $76.65 | $75.65 | $76.60 | $72.42 | 85,775 |
| 2018-08-16 | $76.10 | $77.10 | $75.80 | $75.90 | $71.76 | 79,389 |
| 2018-08-15 | $76.55 | $76.85 | $75.35 | $75.80 | $71.66 | 88,758 |
| 2018-08-14 | $77.50 | $77.60 | $76.50 | $76.60 | $72.42 | 68,165 |
| 2018-08-13 | $78.25 | $78.45 | $77.10 | $77.50 | $73.27 | 37,131 |
| 2018-08-10 | $77.80 | $78.60 | $76.75 | $77.90 | $73.65 | 40,287 |
| 2018-08-09 | $79.20 | $79.20 | $77.65 | $78.30 | $74.02 | 56,646 |
| 2018-08-08 | $80.65 | $80.65 | $79.00 | $79.15 | $74.83 | 57,654 |
| 2018-08-07 | $80.95 | $81.40 | $80.35 | $80.60 | $76.20 | 60,251 |
| 2018-08-06 | $80.75 | $81.35 | $80.45 | $80.85 | $76.44 | 62,034 |
| 2018-08-03 | $81.95 | $81.95 | $79.85 | $80.50 | $76.10 | 92,417 |
| 2018-08-02 | $79.95 | $81.90 | $79.95 | $81.80 | $77.33 | 132,732 |
| 2018-08-01 | $81.35 | $81.35 | $79.30 | $80.40 | $76.01 | 61,765 |
| 2018-07-31 | $80.10 | $81.60 | $79.90 | $81.35 | $76.91 | 102,843 |
| 2018-07-30 | $83.40 | $83.65 | $79.75 | $79.90 | $75.54 | 95,535 |
| 2018-07-27 | $83.20 | $84.00 | $82.60 | $83.45 | $78.89 | 259,399 |
| 2018-07-26 | $81.10 | $83.05 | $81.10 | $82.70 | $78.18 | 172,814 |
| 2018-07-25 | $81.50 | $86.03 | $80.45 | $81.20 | $76.77 | 393,579 |
| 2018-07-24 | $78.70 | $79.50 | $78.00 | $78.45 | $74.17 | 84,086 |
| 2018-07-23 | $78.65 | $78.65 | $77.25 | $78.35 | $74.07 | 82,246 |
| 2018-07-20 | $78.05 | $79.35 | $78.00 | $78.80 | $74.50 | 107,618 |
| 2018-07-19 | $77.15 | $78.95 | $77.15 | $78.20 | $73.93 | 224,323 |
| 2018-07-18 | $78.00 | $78.15 | $76.95 | $77.25 | $73.03 | 123,822 |
| 2018-07-17 | $78.25 | $78.55 | $78.05 | $78.15 | $73.88 | 99,704 |
| 2018-07-16 | $79.30 | $79.30 | $77.95 | $78.30 | $74.02 | 62,228 |
| 2018-07-13 | $78.85 | $79.65 | $78.85 | $79.30 | $74.97 | 42,675 |
| 2018-07-12 | $79.15 | $79.50 | $78.40 | $78.70 | $74.40 | 48,038 |
| 2018-07-11 | $79.00 | $79.05 | $77.95 | $78.85 | $74.54 | 68,167 |
| 2018-07-10 | $81.60 | $81.60 | $78.85 | $79.20 | $74.88 | 79,495 |
| 2018-07-09 | $80.00 | $81.30 | $80.00 | $81.10 | $76.67 | 36,891 |
| 2018-07-06 | $78.95 | $79.85 | $78.60 | $79.80 | $75.44 | 50,435 |
| 2018-07-05 | $79.20 | $79.20 | $78.10 | $78.85 | $74.54 | 106,382 |
| 2018-07-03 | $79.40 | $79.78 | $78.50 | $78.70 | $74.40 | 30,812 |
| 2018-07-02 | $78.50 | $79.20 | $77.80 | $79.15 | $74.83 | 71,287 |
| 2018-06-29 | $78.45 | $79.65 | $78.05 | $79.00 | $74.69 | 99,451 |
| 2018-06-28 | $78.05 | $78.55 | $77.15 | $78.40 | $74.12 | 70,560 |
| 2018-06-27 | $76.90 | $78.75 | $76.80 | $78.05 | $73.79 | 78,029 |
| 2018-06-26 | $76.30 | $77.10 | $75.90 | $76.90 | $72.70 | 131,951 |
| 2018-06-25 | $77.50 | $77.75 | $75.95 | $76.10 | $71.94 | 55,739 |
| 2018-06-22 | $77.80 | $78.00 | $77.05 | $77.65 | $73.41 | 122,956 |
| 2018-06-21 | $78.30 | $78.50 | $76.40 | $77.15 | $72.94 | 70,182 |
| 2018-06-20 | $78.30 | $79.20 | $77.60 | $78.30 | $74.02 | 60,812 |
| 2018-06-19 | $78.25 | $78.35 | $77.45 | $78.05 | $73.79 | 53,169 |
| 2018-06-18 | $76.50 | $79.25 | $76.35 | $79.00 | $74.69 | 68,211 |
| 2018-06-15 | $75.65 | $77.05 | $75.40 | $76.95 | $72.75 | 159,165 |
| 2018-06-14 | $76.60 | $76.60 | $75.50 | $75.85 | $71.71 | 154,180 |
| 2018-06-13 | $77.90 | $77.90 | $75.90 | $76.10 | $71.94 | 182,504 |
| 2018-06-12 | $78.65 | $78.90 | $77.70 | $77.70 | $73.46 | 92,762 |
| 2018-06-11 | $78.75 | $78.90 | $78.10 | $78.55 | $74.26 | 137,806 |
| 2018-06-08 | $80.05 | $80.50 | $78.85 | $78.85 | $74.54 | 70,466 |
| 2018-06-07 | $80.85 | $81.05 | $79.55 | $79.80 | $75.44 | 74,778 |
| 2018-06-06 | $80.85 | $81.05 | $80.55 | $80.70 | $76.29 | 70,090 |
| 2018-06-05 | $80.45 | $81.20 | $80.45 | $80.70 | $76.29 | 122,049 |
| 2018-06-04 | $80.40 | $82.20 | $79.70 | $80.25 | $75.87 | 127,748 |
| 2018-06-01 | $79.25 | $80.90 | $79.25 | $80.25 | $75.87 | 103,454 |
| 2018-05-31 | $79.85 | $80.20 | $78.80 | $78.80 | $74.50 | 79,840 |
| 2018-05-30 | $79.65 | $81.40 | $79.65 | $80.15 | $75.77 | 97,111 |
| 2018-05-29 | $78.70 | $80.20 | $78.10 | $79.75 | $75.20 | 78,545 |
| 2018-05-25 | $78.80 | $79.25 | $78.40 | $79.20 | $74.68 | 42,134 |
| 2018-05-24 | $78.40 | $78.95 | $77.90 | $78.75 | $74.26 | 65,205 |
| 2018-05-23 | $77.75 | $78.80 | $77.65 | $78.70 | $74.21 | 53,804 |
| 2018-05-22 | $78.30 | $78.70 | $77.85 | $77.95 | $73.50 | 65,475 |
| 2018-05-21 | $77.55 | $78.75 | $77.40 | $78.10 | $73.64 | 57,395 |
| 2018-05-18 | $76.85 | $77.45 | $76.70 | $77.00 | $72.61 | 59,823 |
| 2018-05-17 | $75.00 | $76.70 | $74.95 | $76.50 | $72.13 | 98,386 |
| 2018-05-16 | $74.35 | $75.75 | $74.10 | $75.25 | $70.96 | 74,378 |
| 2018-05-15 | $72.55 | $74.20 | $72.55 | $74.10 | $69.87 | 143,872 |
| 2018-05-14 | $72.30 | $73.10 | $72.10 | $72.90 | $68.74 | 89,034 |
| 2018-05-11 | $72.70 | $73.00 | $71.90 | $72.15 | $68.03 | 66,251 |
| 2018-05-10 | $72.40 | $72.75 | $72.00 | $72.55 | $68.41 | 61,522 |
| 2018-05-09 | $72.60 | $72.65 | $71.95 | $72.20 | $68.08 | 60,042 |
| 2018-05-08 | $72.70 | $72.95 | $72.22 | $72.50 | $68.36 | 100,673 |
| 2018-05-07 | $73.55 | $73.70 | $72.55 | $72.70 | $68.55 | 98,382 |
| 2018-05-04 | $72.80 | $73.75 | $72.45 | $73.35 | $69.16 | 85,234 |
| 2018-05-03 | $73.45 | $73.90 | $72.60 | $73.05 | $68.88 | 97,729 |
| 2018-05-02 | $73.15 | $74.35 | $73.15 | $73.80 | $69.59 | 104,521 |
| 2018-05-01 | $73.55 | $73.55 | $72.45 | $73.45 | $69.26 | 114,824 |
| 2018-04-30 | $74.15 | $74.53 | $73.80 | $74.00 | $69.78 | 81,082 |
| 2018-04-27 | $73.70 | $74.20 | $72.55 | $73.90 | $69.68 | 175,047 |
| 2018-04-26 | $74.05 | $75.50 | $73.35 | $73.65 | $69.45 | 226,646 |
| 2018-04-25 | $74.85 | $75.85 | $73.35 | $73.90 | $69.68 | 200,638 |
| 2018-04-24 | $75.20 | $76.25 | $74.30 | $74.45 | $70.20 | 208,312 |
| 2018-04-23 | $72.95 | $77.20 | $71.87 | $74.45 | $70.20 | 462,777 |
| 2018-04-20 | $70.30 | $70.40 | $69.40 | $69.80 | $65.82 | 92,221 |
| 2018-04-19 | $70.65 | $71.15 | $69.85 | $70.50 | $66.48 | 68,646 |
| 2018-04-18 | $70.95 | $72.30 | $70.80 | $70.80 | $66.76 | 91,367 |
| 2018-04-17 | $69.70 | $71.70 | $69.70 | $70.90 | $66.85 | 214,142 |
| 2018-04-16 | $69.00 | $69.35 | $68.10 | $69.25 | $65.30 | 91,913 |
| 2018-04-13 | $68.85 | $69.45 | $68.00 | $68.55 | $64.64 | 146,910 |
| 2018-04-12 | $68.55 | $69.00 | $68.05 | $68.55 | $64.64 | 53,891 |
| 2018-04-11 | $68.40 | $68.70 | $67.85 | $68.45 | $64.54 | 84,924 |
| 2018-04-10 | $69.15 | $70.15 | $68.20 | $68.90 | $64.97 | 137,776 |
| 2018-04-09 | $68.55 | $68.80 | $67.50 | $68.15 | $64.26 | 180,955 |
| 2018-04-06 | $69.75 | $70.10 | $67.70 | $68.25 | $64.35 | 143,748 |
| 2018-04-05 | $69.75 | $71.10 | $67.75 | $70.40 | $66.38 | 138,734 |
| 2018-04-04 | $67.15 | $69.40 | $66.90 | $69.25 | $65.30 | 72,070 |
| 2018-04-03 | $67.50 | $68.25 | $67.30 | $68.05 | $64.17 | 74,426 |
| 2018-04-02 | $67.80 | $68.75 | $66.45 | $67.05 | $63.22 | 99,886 |
| 2018-03-29 | $68.20 | $68.75 | $67.50 | $67.70 | $63.84 | 136,501 |
| 2018-03-28 | $67.70 | $68.30 | $67.25 | $67.85 | $63.98 | 62,021 |
| 2018-03-27 | $68.50 | $68.50 | $67.35 | $67.75 | $63.88 | 69,901 |
| 2018-03-26 | $67.40 | $68.50 | $67.05 | $68.30 | $64.40 | 57,881 |
| 2018-03-23 | $67.35 | $68.08 | $66.45 | $66.45 | $62.66 | 76,372 |
| 2018-03-22 | $67.55 | $68.70 | $67.20 | $67.25 | $63.41 | 95,660 |
| 2018-03-21 | $68.85 | $69.15 | $68.15 | $68.15 | $64.26 | 94,586 |
| 2018-03-20 | $68.90 | $69.95 | $68.45 | $68.75 | $64.83 | 96,112 |
| 2018-03-19 | $70.00 | $70.35 | $68.15 | $68.90 | $64.97 | 199,821 |
| 2018-03-16 | $70.00 | $70.30 | $69.55 | $70.15 | $66.15 | 191,232 |
| 2018-03-15 | $71.40 | $71.40 | $69.75 | $70.00 | $66.00 | 82,796 |
| 2018-03-14 | $72.00 | $72.55 | $71.00 | $71.10 | $67.04 | 150,354 |
| 2018-03-13 | $71.75 | $72.80 | $71.38 | $71.75 | $67.65 | 140,396 |
| 2018-03-12 | $70.25 | $72.10 | $70.00 | $71.80 | $67.70 | 203,602 |
| 2018-03-09 | $68.70 | $70.20 | $67.90 | $69.95 | $65.96 | 92,488 |
| 2018-03-08 | $68.00 | $68.40 | $67.10 | $68.25 | $64.35 | 57,837 |
| 2018-03-07 | $67.25 | $68.10 | $66.75 | $67.80 | $63.93 | 84,687 |
| 2018-03-06 | $66.55 | $67.85 | $66.00 | $67.65 | $63.79 | 93,941 |
| 2018-03-05 | $65.05 | $66.85 | $64.20 | $66.35 | $62.56 | 92,693 |
| 2018-03-02 | $63.60 | $65.40 | $62.80 | $65.20 | $61.48 | 93,569 |
| 2018-03-01 | $64.30 | $65.40 | $63.30 | $64.00 | $60.35 | 115,977 |
| 2018-02-28 | $67.95 | $69.80 | $64.20 | $64.40 | $60.72 | 290,541 |
| 2018-02-27 | $67.70 | $69.45 | $67.70 | $67.90 | $64.02 | 149,846 |
| 2018-02-26 | $65.45 | $68.50 | $64.45 | $67.70 | $63.64 | 198,706 |
| 2018-02-23 | $64.85 | $64.85 | $62.40 | $63.45 | $59.64 | 131,122 |
| 2018-02-22 | $63.00 | $67.78 | $62.55 | $64.60 | $60.73 | 273,800 |
| 2018-02-21 | $62.95 | $63.25 | $62.25 | $62.45 | $58.70 | 123,748 |
| 2018-02-20 | $62.05 | $62.90 | $62.05 | $62.75 | $58.99 | 117,773 |
| 2018-02-16 | $61.60 | $62.35 | $61.20 | $62.30 | $58.56 | 356,510 |
| 2018-02-15 | $61.25 | $62.15 | $61.05 | $61.80 | $58.09 | 113,005 |
| 2018-02-14 | $59.85 | $60.70 | $59.20 | $60.60 | $56.97 | 115,590 |
| 2018-02-13 | $60.80 | $60.80 | $59.70 | $60.20 | $56.59 | 124,894 |
| 2018-02-12 | $60.75 | $61.65 | $59.95 | $61.25 | $57.58 | 127,648 |
| 2018-02-09 | $61.75 | $62.05 | $59.00 | $60.55 | $56.92 | 143,733 |
| 2018-02-08 | $62.45 | $62.45 | $60.90 | $61.10 | $57.44 | 117,069 |
| 2018-02-07 | $61.90 | $63.70 | $61.50 | $62.50 | $58.75 | 195,567 |
| 2018-02-06 | $61.65 | $63.20 | $61.15 | $62.15 | $58.42 | 159,378 |
| 2018-02-05 | $66.00 | $66.30 | $62.70 | $62.75 | $58.99 | 116,603 |
| 2018-02-02 | $66.95 | $67.05 | $66.20 | $66.25 | $62.28 | 293,294 |
| 2018-02-01 | $67.05 | $68.00 | $66.90 | $67.30 | $63.26 | 102,062 |
| 2018-01-31 | $67.15 | $67.70 | $66.55 | $67.40 | $63.36 | 139,576 |
| 2018-01-30 | $66.50 | $67.25 | $66.10 | $67.10 | $63.08 | 149,850 |
| 2018-01-29 | $69.45 | $69.45 | $67.20 | $67.25 | $63.22 | 90,894 |
| 2018-01-26 | $70.10 | $70.10 | $68.80 | $69.45 | $65.28 | 120,511 |
| 2018-01-25 | $71.00 | $71.70 | $69.65 | $69.70 | $65.52 | 143,870 |
| 2018-01-24 | $71.65 | $72.05 | $70.10 | $70.75 | $66.51 | 96,569 |
| 2018-01-23 | $71.50 | $71.95 | $70.85 | $71.40 | $67.12 | 80,947 |
| 2018-01-22 | $72.20 | $72.90 | $71.35 | $71.45 | $67.16 | 76,825 |
| 2018-01-19 | $71.50 | $72.55 | $71.10 | $72.50 | $68.15 | 137,630 |
| 2018-01-18 | $72.50 | $73.00 | $71.50 | $71.60 | $67.31 | 108,079 |
| 2018-01-17 | $73.20 | $73.20 | $72.55 | $72.60 | $68.25 | 79,201 |
| 2018-01-16 | $73.80 | $74.45 | $72.90 | $72.95 | $68.57 | 85,190 |
| 2018-01-12 | $73.40 | $74.30 | $72.55 | $73.50 | $69.09 | 62,189 |
| 2018-01-11 | $72.55 | $73.60 | $72.55 | $73.15 | $68.76 | 97,329 |
| 2018-01-10 | $73.10 | $73.10 | $71.95 | $72.35 | $68.01 | 88,168 |
| 2018-01-09 | $74.20 | $74.25 | $73.05 | $73.10 | $68.72 | 179,038 |
| 2018-01-08 | $73.70 | $75.15 | $73.70 | $74.20 | $69.75 | 80,896 |
| 2018-01-05 | $74.55 | $74.65 | $73.10 | $73.60 | $69.19 | 72,983 |
| 2018-01-04 | $74.75 | $74.95 | $74.05 | $74.55 | $70.08 | 97,891 |
| 2018-01-03 | $74.20 | $74.55 | $73.63 | $74.45 | $69.98 | 276,714 |
| 2018-01-02 | $73.00 | $74.47 | $72.90 | $74.35 | $69.89 | 150,232 |
| 2017-12-29 | $73.00 | $73.00 | $72.25 | $72.65 | $68.29 | 99,651 |
| 2017-12-28 | $72.15 | $73.15 | $71.90 | $73.00 | $68.62 | 108,984 |
| 2017-12-27 | $71.25 | $72.05 | $71.00 | $71.85 | $67.54 | 79,627 |
| 2017-12-26 | $71.00 | $71.50 | $70.55 | $71.10 | $66.84 | 83,572 |
| 2017-12-22 | $70.65 | $71.40 | $69.85 | $71.20 | $66.93 | 113,030 |
| 2017-12-21 | $69.75 | $70.85 | $68.97 | $70.50 | $66.27 | 124,009 |
| 2017-12-20 | $68.35 | $69.70 | $67.85 | $69.65 | $65.47 | 98,380 |
| 2017-12-19 | $68.00 | $68.35 | $67.05 | $68.00 | $63.92 | 103,726 |
| 2017-12-18 | $68.35 | $69.10 | $67.15 | $67.55 | $63.50 | 91,501 |
| 2017-12-15 | $64.65 | $68.55 | $64.65 | $67.85 | $63.78 | 262,994 |
| 2017-12-14 | $62.90 | $65.75 | $62.05 | $64.65 | $60.77 | 168,486 |
| 2017-12-13 | $62.55 | $63.70 | $62.05 | $62.30 | $58.56 | 141,716 |
| 2017-12-12 | $62.65 | $62.75 | $61.90 | $62.05 | $58.33 | 63,177 |
| 2017-12-11 | $63.30 | $63.30 | $62.35 | $62.45 | $58.70 | 65,479 |
| 2017-12-08 | $64.90 | $64.90 | $63.15 | $63.15 | $59.36 | 78,763 |
| 2017-12-07 | $65.05 | $65.23 | $64.05 | $64.65 | $60.77 | 60,863 |
| 2017-12-06 | $64.15 | $65.30 | $63.95 | $65.10 | $61.20 | 83,752 |
| 2017-12-05 | $64.50 | $64.60 | $63.88 | $64.25 | $60.40 | 57,950 |
| 2017-12-04 | $65.50 | $66.30 | $64.35 | $64.35 | $60.49 | 132,994 |
| 2017-12-01 | $66.00 | $66.00 | $62.90 | $64.70 | $60.82 | 94,806 |
| 2017-11-30 | $66.10 | $66.10 | $65.35 | $65.80 | $61.85 | 100,769 |
| 2017-11-29 | $65.10 | $66.20 | $65.05 | $65.80 | $61.85 | 84,399 |
| 2017-11-28 | $63.10 | $65.45 | $63.10 | $65.35 | $61.23 | 122,072 |
| 2017-11-27 | $62.70 | $63.95 | $62.70 | $62.95 | $58.99 | 252,414 |
| 2017-11-24 | $62.85 | $63.10 | $62.40 | $62.70 | $58.75 | 24,502 |
| 2017-11-22 | $62.80 | $63.55 | $62.40 | $62.80 | $58.85 | 57,149 |
| 2017-11-21 | $62.80 | $63.58 | $62.60 | $62.80 | $58.85 | 90,975 |
| 2017-11-20 | $62.45 | $62.70 | $61.80 | $62.70 | $58.75 | 68,925 |
| 2017-11-17 | $62.05 | $63.15 | $61.85 | $62.25 | $58.33 | 90,714 |
| 2017-11-16 | $60.95 | $62.70 | $60.65 | $62.40 | $58.47 | 173,491 |
| 2017-11-15 | $60.40 | $61.15 | $60.30 | $60.70 | $56.88 | 132,548 |
| 2017-11-14 | $60.85 | $61.30 | $60.65 | $60.85 | $57.02 | 117,380 |
| 2017-11-13 | $63.25 | $63.25 | $60.75 | $61.25 | $57.39 | 169,153 |
| 2017-11-10 | $65.25 | $65.25 | $63.30 | $63.45 | $59.45 | 176,575 |
| 2017-11-09 | $66.55 | $67.00 | $65.10 | $65.20 | $61.09 | 279,047 |
| 2017-11-08 | $66.65 | $67.30 | $66.05 | $66.95 | $62.73 | 196,386 |
| 2017-11-07 | $66.10 | $67.50 | $66.10 | $66.95 | $62.73 | 340,249 |
| 2017-11-06 | $64.45 | $66.20 | $64.15 | $66.15 | $61.98 | 196,327 |
| 2017-11-03 | $64.05 | $65.35 | $63.93 | $64.65 | $60.58 | 147,094 |
| 2017-11-02 | $65.20 | $66.20 | $61.40 | $64.05 | $60.02 | 381,181 |
| 2017-11-01 | $69.95 | $70.50 | $68.40 | $68.45 | $64.14 | 73,302 |
| 2017-10-31 | $69.45 | $69.80 | $69.28 | $69.35 | $64.98 | 75,484 |
| 2017-10-30 | $69.95 | $69.95 | $68.45 | $69.05 | $64.70 | 57,598 |
| 2017-10-27 | $70.50 | $70.55 | $69.75 | $70.10 | $65.69 | 57,406 |
| 2017-10-26 | $70.65 | $70.85 | $70.05 | $70.50 | $66.06 | 35,177 |
| 2017-10-25 | $70.55 | $70.60 | $69.65 | $70.25 | $65.83 | 34,127 |
| 2017-10-24 | $70.10 | $71.33 | $70.10 | $70.65 | $66.20 | 47,909 |
| 2017-10-23 | $69.90 | $69.95 | $69.55 | $69.80 | $65.40 | 37,566 |
| 2017-10-20 | $69.90 | $70.18 | $69.35 | $69.55 | $65.17 | 42,257 |
| 2017-10-19 | $69.20 | $69.70 | $68.73 | $69.40 | $65.03 | 49,367 |
| 2017-10-18 | $69.15 | $70.20 | $69.05 | $69.55 | $65.17 | 41,572 |
| 2017-10-17 | $69.60 | $70.15 | $68.65 | $69.05 | $64.70 | 43,854 |
| 2017-10-16 | $69.20 | $69.95 | $69.00 | $69.80 | $65.40 | 44,430 |
| 2017-10-13 | $68.95 | $69.40 | $68.53 | $69.15 | $64.80 | 59,253 |
| 2017-10-12 | $67.95 | $68.75 | $67.88 | $68.70 | $64.37 | 48,605 |
| 2017-10-11 | $67.25 | $68.05 | $67.25 | $67.95 | $63.67 | 36,458 |
| 2017-10-10 | $67.45 | $67.50 | $66.95 | $67.25 | $63.02 | 31,878 |
| 2017-10-09 | $67.15 | $67.60 | $66.90 | $67.10 | $62.87 | 62,601 |
| 2017-10-06 | $67.20 | $67.80 | $66.90 | $67.15 | $62.92 | 45,033 |
| 2017-10-05 | $68.80 | $69.05 | $67.55 | $67.65 | $63.39 | 36,859 |
| 2017-10-04 | $68.45 | $69.20 | $68.25 | $68.70 | $64.37 | 82,777 |
| 2017-10-03 | $67.80 | $68.70 | $67.65 | $68.25 | $63.95 | 106,902 |
| 2017-10-02 | $66.25 | $67.75 | $66.15 | $67.70 | $63.44 | 58,950 |
| 2017-09-29 | $66.40 | $66.50 | $65.95 | $66.20 | $62.03 | 62,113 |
| 2017-09-28 | $65.50 | $66.40 | $65.10 | $66.35 | $62.17 | 47,099 |
| 2017-09-27 | $64.05 | $66.50 | $64.05 | $65.80 | $61.66 | 89,520 |
| 2017-09-26 | $63.65 | $64.65 | $63.65 | $64.05 | $60.02 | 46,385 |
| 2017-09-25 | $63.35 | $63.80 | $63.10 | $63.50 | $59.50 | 64,116 |
| 2017-09-22 | $63.05 | $63.81 | $63.05 | $63.35 | $59.36 | 80,586 |
| 2017-09-21 | $63.85 | $64.05 | $62.95 | $63.15 | $59.17 | 110,546 |
| 2017-09-20 | $63.50 | $64.05 | $63.45 | $63.80 | $59.78 | 40,449 |
| 2017-09-19 | $63.50 | $64.00 | $63.20 | $63.50 | $59.50 | 56,056 |
| 2017-09-18 | $62.95 | $63.90 | $62.95 | $63.65 | $59.64 | 58,565 |
| 2017-09-15 | $62.45 | $62.83 | $61.80 | $62.80 | $58.85 | 113,839 |
| 2017-09-14 | $61.60 | $62.45 | $61.45 | $62.30 | $58.38 | 53,686 |
| 2017-09-13 | $61.55 | $62.50 | $61.50 | $61.85 | $57.96 | 67,482 |
| 2017-09-12 | $61.05 | $61.65 | $60.85 | $61.65 | $57.77 | 120,756 |
| 2017-09-11 | $60.85 | $61.05 | $60.45 | $60.80 | $56.97 | 78,877 |
| 2017-09-08 | $60.50 | $60.75 | $60.05 | $60.45 | $56.64 | 101,909 |
| 2017-09-07 | $61.20 | $61.20 | $60.15 | $60.40 | $56.60 | 130,096 |
| 2017-09-06 | $61.15 | $61.68 | $60.55 | $61.05 | $57.21 | 34,116 |
| 2017-09-05 | $61.30 | $61.75 | $60.55 | $60.75 | $56.92 | 67,104 |
| 2017-09-01 | $61.10 | $61.55 | $60.65 | $61.40 | $57.53 | 81,524 |
| 2017-08-31 | $60.95 | $61.40 | $60.60 | $60.95 | $57.11 | 66,622 |
| 2017-08-30 | $61.00 | $61.20 | $60.65 | $60.70 | $56.88 | 64,986 |
| 2017-08-29 | $60.75 | $61.40 | $60.55 | $61.05 | $57.21 | 84,511 |
| 2017-08-28 | $61.55 | $61.80 | $60.45 | $61.20 | $57.15 | 96,553 |
| 2017-08-25 | $61.20 | $62.10 | $60.85 | $61.50 | $57.43 | 87,467 |
| 2017-08-24 | $61.15 | $61.25 | $60.40 | $61.00 | $56.96 | 98,660 |
| 2017-08-23 | $60.95 | $61.20 | $60.30 | $61.00 | $56.96 | 80,312 |
| 2017-08-22 | $61.95 | $61.95 | $61.00 | $61.25 | $57.20 | 97,139 |
| 2017-08-21 | $63.00 | $63.00 | $61.80 | $61.80 | $57.71 | 85,023 |
| 2017-08-18 | $62.85 | $63.65 | $62.58 | $62.90 | $58.74 | 151,501 |
| 2017-08-17 | $63.40 | $63.78 | $63.15 | $63.25 | $59.06 | 162,762 |
| 2017-08-16 | $64.10 | $64.40 | $63.55 | $63.75 | $59.53 | 124,201 |
| 2017-08-15 | $63.75 | $64.60 | $63.20 | $64.00 | $59.76 | 130,070 |
| 2017-08-14 | $63.25 | $63.83 | $62.70 | $63.45 | $59.25 | 73,746 |
| 2017-08-11 | $61.75 | $63.60 | $60.10 | $63.05 | $58.88 | 181,099 |
| 2017-08-10 | $62.70 | $63.25 | $62.20 | $62.30 | $58.18 | 117,661 |
| 2017-08-09 | $64.25 | $64.85 | $62.85 | $63.15 | $58.97 | 116,500 |
| 2017-08-08 | $66.25 | $66.30 | $64.25 | $64.75 | $60.46 | 141,060 |
| 2017-08-07 | $66.30 | $67.25 | $65.95 | $66.25 | $61.87 | 209,814 |
| 2017-08-04 | $65.75 | $66.35 | $65.25 | $66.25 | $61.87 | 107,528 |
| 2017-08-03 | $68.90 | $68.90 | $64.38 | $65.70 | $61.35 | 261,836 |
| 2017-08-02 | $72.50 | $72.50 | $65.60 | $69.25 | $64.67 | 416,000 |
| 2017-08-01 | $75.90 | $75.90 | $74.95 | $75.85 | $70.83 | 53,356 |
| 2017-07-31 | $75.15 | $75.88 | $74.45 | $75.55 | $70.55 | 77,252 |
| 2017-07-28 | $74.40 | $75.80 | $73.80 | $75.10 | $70.13 | 40,500 |
| 2017-07-27 | $74.45 | $75.80 | $74.30 | $74.55 | $69.62 | 47,400 |
| 2017-07-26 | $74.80 | $75.40 | $74.15 | $74.25 | $69.34 | 39,985 |
| 2017-07-25 | $74.10 | $75.20 | $73.90 | $74.85 | $69.90 | 44,283 |
| 2017-07-24 | $73.70 | $74.00 | $72.80 | $73.90 | $69.01 | 78,178 |
| 2017-07-21 | $74.80 | $75.05 | $73.30 | $73.95 | $69.06 | 55,825 |
| 2017-07-20 | $75.10 | $75.65 | $73.80 | $74.60 | $69.66 | 45,865 |
| 2017-07-19 | $75.15 | $76.35 | $74.95 | $75.15 | $70.18 | 57,445 |
| 2017-07-18 | $75.15 | $75.30 | $74.60 | $75.10 | $70.13 | 39,413 |
| 2017-07-17 | $75.65 | $76.30 | $74.75 | $75.40 | $70.41 | 79,927 |
| 2017-07-14 | $75.90 | $76.20 | $75.35 | $75.75 | $70.74 | 73,267 |
| 2017-07-13 | $76.25 | $76.30 | $75.50 | $76.00 | $70.97 | 40,164 |
| 2017-07-12 | $75.90 | $76.80 | $75.65 | $76.30 | $71.25 | 47,111 |
| 2017-07-11 | $74.85 | $75.80 | $74.50 | $75.45 | $70.46 | 49,549 |
| 2017-07-10 | $74.50 | $75.55 | $74.05 | $74.75 | $69.80 | 38,185 |
| 2017-07-07 | $73.75 | $74.80 | $73.15 | $74.75 | $69.80 | 25,902 |
| 2017-07-06 | $73.70 | $74.25 | $73.00 | $73.55 | $68.68 | 72,688 |
| 2017-07-05 | $74.35 | $74.85 | $73.55 | $74.15 | $69.24 | 49,900 |
| 2017-07-03 | $73.85 | $74.65 | $72.30 | $74.50 | $69.57 | 27,808 |
| 2017-06-30 | $73.50 | $74.35 | $73.15 | $73.80 | $68.92 | 33,540 |
| 2017-06-29 | $73.80 | $73.80 | $71.80 | $73.05 | $68.22 | 45,202 |
| 2017-06-28 | $73.80 | $74.75 | $73.40 | $73.55 | $68.68 | 76,168 |
| 2017-06-27 | $73.90 | $73.95 | $73.00 | $73.65 | $68.78 | 48,812 |
| 2017-06-26 | $73.90 | $74.25 | $72.55 | $73.70 | $68.82 | 33,756 |
| 2017-06-23 | $72.90 | $74.05 | $72.90 | $74.00 | $69.10 | 58,849 |
| 2017-06-22 | $72.35 | $73.25 | $72.00 | $73.10 | $68.26 | 64,375 |
| 2017-06-21 | $73.40 | $74.00 | $72.10 | $72.25 | $67.47 | 31,783 |
| 2017-06-20 | $73.35 | $73.60 | $72.80 | $73.45 | $68.59 | 50,586 |
| 2017-06-19 | $74.90 | $74.90 | $73.55 | $73.65 | $68.78 | 48,891 |
| 2017-06-16 | $73.25 | $74.90 | $73.00 | $74.75 | $69.80 | 122,836 |
| 2017-06-15 | $73.30 | $74.20 | $73.15 | $73.95 | $69.06 | 46,016 |
| 2017-06-14 | $74.40 | $74.40 | $73.30 | $73.85 | $68.96 | 43,868 |
| 2017-06-13 | $74.10 | $74.55 | $73.95 | $74.40 | $69.48 | 36,068 |
| 2017-06-12 | $74.60 | $74.95 | $73.75 | $73.95 | $69.06 | 52,296 |
| 2017-06-09 | $73.30 | $74.80 | $73.30 | $74.60 | $69.66 | 63,617 |
| 2017-06-08 | $71.80 | $73.60 | $71.20 | $73.50 | $68.64 | 51,053 |
| 2017-06-07 | $71.85 | $72.15 | $71.55 | $71.70 | $66.95 | 32,531 |
| 2017-06-06 | $72.65 | $72.65 | $71.25 | $71.80 | $67.05 | 36,449 |
| 2017-06-05 | $73.55 | $74.25 | $72.90 | $73.00 | $68.17 | 54,854 |
| 2017-06-02 | $70.45 | $73.95 | $70.45 | $73.65 | $68.78 | 121,057 |
| 2017-06-01 | $70.15 | $71.15 | $69.75 | $70.25 | $65.60 | 88,480 |
| 2017-05-31 | $70.05 | $70.30 | $69.15 | $70.00 | $65.37 | 46,068 |
| 2017-05-30 | $70.45 | $70.55 | $70.00 | $70.10 | $65.46 | 30,676 |
| 2017-05-26 | $70.54 | $70.75 | $70.40 | $70.70 | $66.02 | 28,837 |
| 2017-05-25 | $70.85 | $71.03 | $70.40 | $70.75 | $65.87 | 52,631 |
| 2017-05-24 | $70.90 | $72.30 | $70.10 | $70.50 | $65.64 | 61,283 |
| 2017-05-23 | $70.75 | $71.15 | $70.15 | $70.70 | $65.83 | 91,807 |
| 2017-05-22 | $71.00 | $71.55 | $70.30 | $70.75 | $65.87 | 52,481 |
| 2017-05-19 | $71.10 | $71.55 | $70.75 | $70.80 | $65.92 | 70,076 |
| 2017-05-18 | $71.65 | $72.45 | $71.05 | $71.20 | $66.29 | 75,444 |
| 2017-05-17 | $72.10 | $72.55 | $71.01 | $71.95 | $66.99 | 65,931 |
| 2017-05-16 | $73.20 | $73.25 | $72.40 | $73.15 | $68.11 | 26,098 |
| 2017-05-15 | $72.90 | $73.50 | $72.75 | $73.10 | $68.06 | 28,164 |
| 2017-05-12 | $73.05 | $73.05 | $72.45 | $72.60 | $67.59 | 31,285 |
| 2017-05-11 | $73.25 | $73.60 | $72.55 | $73.35 | $68.29 | 30,965 |
| 2017-05-10 | $73.15 | $73.75 | $72.85 | $73.65 | $68.57 | 36,366 |
| 2017-05-09 | $73.55 | $74.20 | $72.85 | $73.35 | $68.29 | 66,477 |
| 2017-05-08 | $72.95 | $73.95 | $72.55 | $73.65 | $68.57 | 41,051 |
| 2017-05-05 | $73.10 | $73.15 | $72.60 | $72.95 | $67.92 | 46,870 |
| 2017-05-04 | $73.05 | $73.35 | $72.45 | $72.80 | $67.78 | 44,413 |
| 2017-05-03 | $72.80 | $73.10 | $72.00 | $73.05 | $68.01 | 50,253 |
| 2017-05-02 | $73.60 | $74.00 | $72.70 | $73.15 | $68.11 | 92,582 |
| 2017-05-01 | $73.40 | $74.10 | $72.95 | $73.65 | $68.57 | 38,894 |
| 2017-04-28 | $74.80 | $74.95 | $72.85 | $73.25 | $68.20 | 70,022 |
| 2017-04-27 | $73.15 | $74.80 | $73.15 | $74.65 | $69.50 | 74,948 |
| 2017-04-26 | $72.55 | $74.60 | $72.55 | $73.05 | $68.01 | 94,782 |
| 2017-04-25 | $74.60 | $74.60 | $71.90 | $72.50 | $67.50 | 107,337 |
| 2017-04-24 | $74.00 | $75.00 | $71.70 | $73.90 | $68.80 | 127,931 |
| 2017-04-21 | $72.60 | $73.75 | $71.80 | $73.65 | $68.57 | 72,668 |
| 2017-04-20 | $71.55 | $72.70 | $71.35 | $72.50 | $67.50 | 47,830 |
| 2017-04-19 | $71.15 | $71.85 | $70.50 | $71.15 | $66.24 | 30,217 |
| 2017-04-18 | $70.80 | $71.65 | $70.60 | $71.00 | $66.10 | 87,934 |
| 2017-04-17 | $70.40 | $71.30 | $70.15 | $71.30 | $66.38 | 22,315 |
| 2017-04-13 | $70.70 | $71.00 | $70.15 | $70.20 | $65.36 | 46,095 |
| 2017-04-12 | $72.15 | $72.15 | $70.70 | $70.90 | $66.01 | 42,885 |
| 2017-04-11 | $71.30 | $72.55 | $71.30 | $72.40 | $67.41 | 40,576 |
| 2017-04-10 | $71.50 | $72.10 | $71.10 | $71.70 | $66.76 | 52,918 |
| 2017-04-07 | $71.15 | $71.65 | $70.30 | $71.45 | $66.52 | 58,706 |
| 2017-04-06 | $70.35 | $71.35 | $70.10 | $71.30 | $66.38 | 90,538 |
| 2017-04-05 | $71.40 | $72.00 | $70.15 | $70.35 | $65.50 | 58,686 |
| 2017-04-04 | $70.50 | $71.25 | $70.40 | $70.90 | $66.01 | 81,909 |
| 2017-04-03 | $72.70 | $73.50 | $70.15 | $70.50 | $65.64 | 59,710 |
| 2017-03-31 | $72.50 | $73.10 | $71.90 | $72.65 | $67.64 | 87,521 |
| 2017-03-30 | $72.10 | $72.70 | $71.40 | $72.50 | $67.50 | 47,454 |
| 2017-03-29 | $71.60 | $72.25 | $71.25 | $72.00 | $67.04 | 27,222 |
| 2017-03-28 | $70.80 | $72.05 | $70.15 | $71.85 | $66.90 | 61,051 |
| 2017-03-27 | $69.85 | $71.10 | $69.20 | $70.90 | $66.01 | 64,443 |
| 2017-03-24 | $70.85 | $71.30 | $70.20 | $70.70 | $65.83 | 70,814 |
| 2017-03-23 | $70.60 | $71.35 | $69.85 | $70.85 | $65.96 | 44,247 |
| 2017-03-22 | $71.70 | $71.80 | $69.80 | $70.50 | $65.64 | 77,178 |
| 2017-03-21 | $73.60 | $73.85 | $71.85 | $71.95 | $66.99 | 81,020 |
| 2017-03-20 | $73.35 | $73.75 | $72.80 | $73.25 | $68.20 | 51,556 |
| 2017-03-17 | $72.50 | $73.95 | $72.05 | $73.70 | $68.62 | 221,574 |
| 2017-03-16 | $72.00 | $73.05 | $71.10 | $72.60 | $67.59 | 79,875 |
| 2017-03-15 | $70.30 | $71.95 | $69.90 | $71.80 | $66.85 | 78,543 |
| 2017-03-14 | $69.50 | $69.90 | $68.90 | $69.85 | $65.03 | 45,808 |
| 2017-03-13 | $70.15 | $70.45 | $70.00 | $70.05 | $65.22 | 35,656 |
| 2017-03-10 | $70.10 | $70.15 | $69.15 | $70.15 | $65.31 | 32,165 |
| 2017-03-09 | $69.95 | $70.15 | $69.25 | $69.70 | $64.89 | 64,791 |
| 2017-03-08 | $71.50 | $71.75 | $69.90 | $69.95 | $65.13 | 45,224 |
| 2017-03-07 | $71.55 | $72.35 | $70.85 | $71.15 | $66.24 | 77,267 |
| 2017-03-06 | $70.60 | $71.90 | $70.40 | $71.60 | $66.66 | 65,393 |
| 2017-03-03 | $70.95 | $71.40 | $70.40 | $70.95 | $66.06 | 47,388 |
| 2017-03-02 | $72.40 | $72.60 | $70.65 | $71.10 | $66.20 | 59,428 |
| 2017-03-01 | $71.35 | $73.30 | $71.15 | $72.75 | $67.73 | 120,086 |
| 2017-02-28 | $72.30 | $72.53 | $70.10 | $70.25 | $65.41 | 119,436 |
| 2017-02-27 | $74.55 | $74.55 | $72.70 | $73.20 | $67.95 | 104,036 |
| 2017-02-24 | $73.15 | $75.70 | $73.15 | $74.95 | $69.57 | 117,602 |
| 2017-02-23 | $69.45 | $76.10 | $67.10 | $73.25 | $68.00 | 2,471 |
| 2017-02-22 | $71.85 | $71.85 | $69.85 | $70.10 | $65.07 | 89,418 |
| 2017-02-21 | $71.45 | $72.35 | $71.28 | $72.00 | $66.84 | 74,244 |
| 2017-02-17 | $71.55 | $71.95 | $70.55 | $71.35 | $66.23 | 76,836 |
| 2017-02-16 | $70.85 | $72.25 | $70.45 | $71.35 | $66.23 | 67,258 |
| 2017-02-15 | $70.35 | $71.25 | $69.85 | $71.05 | $65.95 | 38,911 |
| 2017-02-14 | $71.30 | $71.30 | $70.05 | $70.60 | $65.54 | 79,035 |
| 2017-02-13 | $71.60 | $72.47 | $71.30 | $71.65 | $66.51 | 50,183 |
| 2017-02-10 | $71.10 | $71.30 | $70.30 | $71.10 | $66.00 | 62,400 |
| 2017-02-09 | $69.80 | $70.85 | $69.80 | $70.75 | $65.68 | 50,098 |
| 2017-02-08 | $69.95 | $69.95 | $69.40 | $69.80 | $64.79 | 43,866 |
| 2017-02-07 | $71.30 | $71.65 | $70.05 | $70.40 | $65.35 | 121,713 |
| 2017-02-06 | $70.95 | $71.20 | $70.45 | $70.65 | $65.58 | 76,896 |
| 2017-02-03 | $69.60 | $70.95 | $69.10 | $70.95 | $65.86 | 68,592 |
| 2017-02-02 | $69.20 | $69.40 | $68.80 | $69.05 | $64.10 | 70,706 |
| 2017-02-01 | $69.45 | $69.50 | $69.00 | $69.25 | $64.28 | 56,942 |
| 2017-01-31 | $68.45 | $69.35 | $68.18 | $69.25 | $64.28 | 76,601 |
| 2017-01-30 | $68.25 | $68.90 | $67.80 | $68.60 | $63.68 | 70,388 |
| 2017-01-27 | $68.00 | $68.95 | $68.00 | $68.75 | $63.82 | 51,760 |
| 2017-01-26 | $68.55 | $68.70 | $67.55 | $68.05 | $63.17 | 34,228 |
| 2017-01-25 | $66.10 | $68.75 | $66.10 | $68.60 | $63.68 | 203,545 |
| 2017-01-24 | $65.85 | $66.05 | $65.35 | $65.75 | $61.03 | 105,793 |
| 2017-01-23 | $65.00 | $65.75 | $64.30 | $65.45 | $60.76 | 70,629 |
| 2017-01-20 | $66.90 | $67.35 | $64.50 | $65.00 | $60.34 | 122,257 |
| 2017-01-19 | $67.20 | $67.70 | $66.55 | $66.80 | $62.01 | 40,596 |
| 2017-01-18 | $67.45 | $68.05 | $67.15 | $67.20 | $62.38 | 79,634 |
| 2017-01-17 | $68.00 | $68.00 | $66.85 | $67.15 | $62.33 | 56,975 |
| 2017-01-13 | $66.85 | $68.80 | $66.05 | $68.40 | $63.49 | 82,711 |
| 2017-01-12 | $67.30 | $67.70 | $65.70 | $66.50 | $61.73 | 91,727 |
| 2017-01-11 | $69.25 | $69.35 | $67.65 | $67.80 | $62.94 | 103,602 |
| 2017-01-10 | $70.85 | $71.40 | $69.15 | $69.30 | $64.33 | 193,755 |
| 2017-01-09 | $70.80 | $71.35 | $70.25 | $70.80 | $65.72 | 49,628 |
| 2017-01-06 | $71.50 | $72.15 | $71.05 | $71.25 | $66.14 | 39,459 |
| 2017-01-05 | $73.70 | $74.15 | $71.35 | $71.65 | $66.51 | 63,972 |
| 2017-01-04 | $72.80 | $74.50 | $72.75 | $74.15 | $68.83 | 88,653 |
| 2017-01-03 | $71.95 | $72.75 | $71.65 | $72.60 | $67.39 | 62,092 |
| 2016-12-30 | $71.75 | $71.75 | $70.95 | $71.20 | $66.09 | 50,013 |
| 2016-12-29 | $71.50 | $71.90 | $71.00 | $71.65 | $66.51 | 27,597 |
| 2016-12-28 | $71.85 | $72.05 | $71.10 | $71.35 | $66.23 | 37,536 |
| 2016-12-27 | $71.35 | $72.50 | $71.20 | $71.75 | $66.60 | 46,778 |
| 2016-12-23 | $71.10 | $71.80 | $70.90 | $71.25 | $66.14 | 58,204 |
| 2016-12-22 | $72.50 | $72.55 | $71.10 | $71.35 | $66.23 | 44,935 |
| 2016-12-21 | $71.50 | $73.05 | $71.00 | $72.30 | $67.11 | 90,289 |
| 2016-12-20 | $72.10 | $73.35 | $71.00 | $71.25 | $66.14 | 105,695 |
| 2016-12-19 | $72.50 | $73.45 | $71.45 | $71.65 | $66.51 | 113,873 |
| 2016-12-16 | $72.75 | $74.15 | $72.40 | $72.65 | $67.44 | 219,306 |
| 2016-12-15 | $73.05 | $74.00 | $72.35 | $73.50 | $68.23 | 60,211 |
| 2016-12-14 | $74.00 | $74.50 | $72.85 | $72.95 | $67.72 | 59,442 |
| 2016-12-13 | $75.35 | $75.70 | $74.00 | $74.20 | $68.88 | 45,064 |
| 2016-12-12 | $75.60 | $75.65 | $74.70 | $75.15 | $69.76 | 58,384 |
| 2016-12-09 | $75.85 | $76.80 | $75.55 | $75.65 | $70.22 | 86,295 |
| 2016-12-08 | $75.20 | $76.20 | $74.65 | $75.50 | $70.08 | 79,396 |
| 2016-12-07 | $75.05 | $75.65 | $74.90 | $75.25 | $69.85 | 67,060 |
| 2016-12-06 | $74.45 | $75.55 | $73.50 | $75.00 | $69.62 | 73,645 |
| 2016-12-05 | $73.75 | $74.50 | $73.60 | $74.40 | $69.06 | 64,422 |
| 2016-12-02 | $74.40 | $74.90 | $73.35 | $73.35 | $68.09 | 51,494 |
| 2016-12-01 | $75.40 | $76.60 | $74.40 | $74.80 | $69.44 | 88,504 |
| 2016-11-30 | $74.55 | $75.60 | $73.70 | $75.10 | $69.71 | 79,877 |
| 2016-11-29 | $75.60 | $75.60 | $73.85 | $73.95 | $68.65 | 93,199 |
| 2016-11-28 | $75.90 | $76.10 | $75.13 | $75.30 | $69.90 | 82,003 |
| 2016-11-25 | $76.30 | $76.50 | $75.35 | $76.50 | $70.82 | 14,497 |
| 2016-11-23 | $75.65 | $76.40 | $75.00 | $75.95 | $70.31 | 70,798 |
| 2016-11-22 | $73.70 | $75.25 | $73.45 | $75.20 | $69.61 | 47,732 |
| 2016-11-21 | $73.25 | $73.70 | $73.00 | $73.65 | $68.18 | 75,819 |
| 2016-11-18 | $72.90 | $73.60 | $72.20 | $72.85 | $67.44 | 73,568 |
| 2016-11-17 | $72.25 | $73.65 | $71.05 | $72.90 | $67.48 | 64,768 |
| 2016-11-16 | $71.50 | $72.50 | $71.20 | $71.95 | $66.60 | 89,415 |
| 2016-11-15 | $73.20 | $73.20 | $71.30 | $71.55 | $66.23 | 124,253 |
| 2016-11-14 | $75.05 | $75.90 | $72.75 | $72.95 | $67.53 | 150,966 |
| 2016-11-11 | $73.45 | $75.50 | $72.95 | $74.30 | $68.78 | 152,841 |
| 2016-11-10 | $71.45 | $74.40 | $71.35 | $73.70 | $68.22 | 110,833 |
| 2016-11-09 | $68.50 | $72.00 | $68.50 | $71.35 | $66.05 | 89,909 |
| 2016-11-08 | $67.25 | $69.40 | $66.55 | $68.30 | $63.22 | 124,203 |
| 2016-11-07 | $65.65 | $67.50 | $65.35 | $67.50 | $62.48 | 84,828 |
| 2016-11-04 | $63.90 | $65.15 | $63.10 | $64.95 | $60.12 | 98,372 |
| 2016-11-03 | $62.80 | $63.80 | $62.70 | $63.80 | $59.06 | 86,516 |
| 2016-11-02 | $62.55 | $63.25 | $62.15 | $62.70 | $58.04 | 69,512 |
| 2016-11-01 | $63.85 | $63.85 | $62.28 | $62.75 | $58.09 | 88,299 |
| 2016-10-31 | $63.50 | $63.50 | $62.40 | $62.95 | $58.27 | 64,045 |
| 2016-10-28 | $62.24 | $64.30 | $62.21 | $63.38 | $58.67 | 170,681 |
| 2016-10-27 | $61.27 | $62.50 | $61.00 | $62.30 | $57.67 | 212,837 |
| 2016-10-26 | $60.75 | $61.32 | $60.54 | $61.07 | $56.53 | 90,717 |
| 2016-10-25 | $63.35 | $63.35 | $60.22 | $60.85 | $56.33 | 53,694 |
| 2016-10-24 | $61.64 | $61.77 | $60.85 | $61.25 | $56.70 | 59,503 |
| 2016-10-21 | $60.68 | $61.48 | $60.21 | $61.18 | $56.63 | 65,541 |
| 2016-10-20 | $61.65 | $61.85 | $61.09 | $61.25 | $56.70 | 54,633 |
| 2016-10-19 | $61.16 | $62.54 | $61.06 | $61.67 | $57.09 | 42,712 |
| 2016-10-18 | $61.56 | $61.80 | $60.99 | $61.14 | $56.60 | 27,062 |
| 2016-10-17 | $60.80 | $61.35 | $60.80 | $61.07 | $56.53 | 22,701 |
| 2016-10-14 | $61.30 | $61.99 | $60.93 | $60.98 | $56.45 | 40,600 |
| 2016-10-13 | $61.14 | $61.50 | $60.64 | $60.94 | $56.41 | 37,931 |
| 2016-10-12 | $60.93 | $62.01 | $60.93 | $61.65 | $57.07 | 30,293 |
| 2016-10-11 | $61.96 | $61.96 | $60.22 | $61.02 | $56.49 | 71,794 |
| 2016-10-10 | $62.12 | $62.73 | $61.71 | $61.96 | $57.36 | 31,152 |
| 2016-10-07 | $64.73 | $64.73 | $61.68 | $61.75 | $57.16 | 104,903 |
| 2016-10-06 | $64.40 | $65.27 | $63.74 | $64.89 | $60.07 | 41,687 |
| 2016-10-05 | $64.66 | $65.29 | $64.61 | $64.75 | $59.94 | 22,221 |
| 2016-10-04 | $64.75 | $65.09 | $64.02 | $64.35 | $59.57 | 39,590 |
| 2016-10-03 | $64.41 | $65.00 | $64.40 | $64.72 | $59.91 | 48,290 |
| 2016-09-30 | $64.21 | $65.21 | $64.06 | $64.80 | $59.98 | 64,993 |
| 2016-09-29 | $64.37 | $64.59 | $63.82 | $63.97 | $59.22 | 45,360 |
| 2016-09-28 | $64.28 | $64.76 | $64.03 | $64.36 | $59.58 | 54,090 |
| 2016-09-27 | $64.23 | $64.40 | $63.59 | $64.25 | $59.48 | 47,050 |
| 2016-09-26 | $64.36 | $65.32 | $63.77 | $64.18 | $59.41 | 54,813 |
| 2016-09-23 | $66.24 | $66.24 | $64.70 | $64.84 | $60.02 | 33,257 |
| 2016-09-22 | $65.86 | $66.52 | $65.63 | $66.21 | $61.29 | 60,671 |
| 2016-09-21 | $64.31 | $65.45 | $64.14 | $65.33 | $60.48 | 54,779 |
| 2016-09-20 | $64.24 | $64.51 | $63.58 | $64.06 | $59.30 | 28,474 |
| 2016-09-19 | $63.57 | $64.71 | $63.27 | $63.79 | $59.05 | 37,919 |
| 2016-09-16 | $63.44 | $63.96 | $62.64 | $63.33 | $58.62 | 125,085 |
| 2016-09-15 | $62.59 | $63.49 | $62.39 | $63.38 | $58.67 | 32,299 |
| 2016-09-14 | $63.03 | $63.16 | $62.29 | $62.61 | $57.96 | 30,717 |
| 2016-09-13 | $63.30 | $63.72 | $62.59 | $62.81 | $58.14 | 34,531 |
| 2016-09-12 | $62.73 | $64.00 | $62.73 | $63.97 | $59.22 | 66,088 |
| 2016-09-09 | $64.05 | $64.05 | $62.89 | $62.97 | $58.29 | 40,413 |
| 2016-09-08 | $65.27 | $65.27 | $64.22 | $64.69 | $59.88 | 36,794 |
| 2016-09-07 | $65.63 | $66.31 | $64.55 | $65.57 | $60.70 | 96,739 |
| 2016-09-06 | $66.42 | $66.48 | $65.01 | $65.41 | $60.55 | 206,683 |
| 2016-09-02 | $64.98 | $66.54 | $64.98 | $66.53 | $61.59 | 56,060 |
| 2016-09-01 | $64.94 | $65.64 | $63.97 | $64.96 | $60.13 | 27,741 |
| 2016-08-31 | $64.81 | $65.34 | $64.55 | $64.73 | $59.92 | 65,714 |
| 2016-08-30 | $64.57 | $65.03 | $64.29 | $64.96 | $60.13 | 42,857 |
| 2016-08-29 | $64.30 | $64.69 | $64.14 | $64.57 | $59.77 | 38,012 |
| 2016-08-26 | $64.04 | $64.77 | $63.95 | $64.36 | $59.39 | 60,351 |
| 2016-08-25 | $63.91 | $64.40 | $63.57 | $64.16 | $59.21 | 59,761 |
| 2016-08-24 | $63.76 | $64.14 | $63.22 | $63.90 | $58.97 | 77,714 |
| 2016-08-23 | $63.51 | $64.40 | $63.18 | $63.50 | $58.60 | 52,456 |
| 2016-08-22 | $62.69 | $63.30 | $61.91 | $63.23 | $58.35 | 69,006 |
| 2016-08-19 | $62.36 | $63.61 | $61.45 | $63.03 | $58.17 | 152,084 |
| 2016-08-18 | $62.25 | $62.69 | $62.03 | $62.57 | $57.74 | 34,887 |
| 2016-08-17 | $62.62 | $63.10 | $62.14 | $62.49 | $57.67 | 41,192 |
| 2016-08-16 | $62.68 | $63.23 | $62.42 | $62.51 | $57.69 | 84,169 |
| 2016-08-15 | $62.75 | $63.29 | $62.54 | $62.93 | $58.07 | 46,623 |
| 2016-08-12 | $63.41 | $63.41 | $62.37 | $62.79 | $57.94 | 42,322 |
| 2016-08-11 | $63.31 | $63.77 | $63.06 | $63.21 | $58.33 | 36,530 |
| 2016-08-10 | $63.19 | $63.78 | $62.77 | $63.08 | $58.21 | 94,670 |
| 2016-08-09 | $63.22 | $63.80 | $62.60 | $63.20 | $58.32 | 170,206 |
| 2016-08-08 | $63.93 | $64.05 | $63.29 | $63.47 | $58.57 | 36,930 |
| 2016-08-05 | $63.11 | $64.08 | $63.04 | $63.87 | $58.94 | 56,604 |
| 2016-08-04 | $63.13 | $63.83 | $62.64 | $63.01 | $58.15 | 65,154 |
| 2016-08-03 | $63.01 | $63.91 | $62.57 | $63.09 | $58.22 | 70,545 |
| 2016-08-02 | $63.45 | $64.93 | $62.68 | $62.81 | $57.96 | 74,334 |
| 2016-08-01 | $63.90 | $64.49 | $62.81 | $63.31 | $58.42 | 137,490 |
| 2016-07-29 | $62.64 | $64.35 | $62.47 | $64.08 | $59.14 | 123,612 |
| 2016-07-28 | $62.86 | $63.42 | $62.31 | $62.56 | $57.73 | 135,465 |
| 2016-07-27 | $60.67 | $63.26 | $60.24 | $63.06 | $58.19 | 411,801 |
| 2016-07-26 | $59.77 | $63.49 | $59.77 | $60.80 | $56.11 | 449,325 |
| 2016-07-25 | $57.11 | $57.71 | $56.43 | $57.58 | $53.14 | 107,630 |
| 2016-07-22 | $56.88 | $57.68 | $56.45 | $57.12 | $52.71 | 68,121 |
| 2016-07-21 | $57.54 | $58.85 | $56.62 | $57.07 | $52.67 | 46,129 |
| 2016-07-20 | $57.29 | $57.84 | $56.99 | $57.48 | $53.04 | 35,523 |
| 2016-07-19 | $57.45 | $57.59 | $56.75 | $57.02 | $52.62 | 39,121 |
| 2016-07-18 | $58.77 | $58.77 | $57.46 | $57.47 | $53.04 | 55,719 |
| 2016-07-15 | $58.76 | $58.84 | $58.25 | $58.76 | $54.23 | 84,328 |
| 2016-07-14 | $58.00 | $58.61 | $57.58 | $58.41 | $53.90 | 64,410 |
| 2016-07-13 | $57.70 | $57.99 | $56.96 | $57.78 | $53.32 | 60,439 |
| 2016-07-12 | $56.93 | $57.81 | $56.55 | $57.29 | $52.87 | 77,684 |
| 2016-07-11 | $56.03 | $57.32 | $55.95 | $56.59 | $52.22 | 82,181 |
| 2016-07-08 | $54.30 | $56.08 | $54.30 | $55.90 | $51.59 | 111,352 |
| 2016-07-07 | $53.97 | $54.68 | $53.49 | $53.93 | $49.77 | 36,565 |
| 2016-07-06 | $52.56 | $54.26 | $52.56 | $53.74 | $49.59 | 72,057 |
| 2016-07-05 | $52.98 | $53.70 | $52.51 | $52.88 | $48.80 | 47,026 |
| 2016-07-01 | $53.73 | $54.46 | $53.17 | $53.51 | $49.38 | 49,696 |
| 2016-06-30 | $51.72 | $53.88 | $51.53 | $53.87 | $49.71 | 100,453 |
| 2016-06-29 | $51.58 | $52.00 | $51.52 | $51.86 | $47.86 | 71,228 |
| 2016-06-28 | $50.45 | $51.54 | $50.45 | $51.33 | $47.37 | 95,646 |
| 2016-06-27 | $50.79 | $50.79 | $49.97 | $50.26 | $46.38 | 111,127 |
| 2016-06-24 | $52.36 | $53.57 | $51.06 | $51.44 | $47.47 | 160,993 |
| 2016-06-23 | $55.02 | $55.27 | $54.34 | $54.80 | $50.57 | 77,156 |
| 2016-06-22 | $54.29 | $55.18 | $54.15 | $54.65 | $50.43 | 101,212 |
| 2016-06-21 | $54.70 | $54.70 | $53.96 | $54.39 | $50.19 | 109,657 |
| 2016-06-20 | $54.81 | $55.21 | $54.60 | $54.80 | $50.57 | 72,202 |
| 2016-06-17 | $54.00 | $54.92 | $54.00 | $54.13 | $49.95 | 136,516 |
| 2016-06-16 | $53.98 | $54.24 | $53.15 | $54.09 | $49.92 | 60,057 |
| 2016-06-15 | $54.97 | $54.97 | $53.97 | $54.07 | $49.90 | 70,551 |
| 2016-06-14 | $53.71 | $54.72 | $52.91 | $54.60 | $50.39 | 83,457 |
| 2016-06-13 | $54.10 | $54.65 | $53.41 | $53.64 | $49.50 | 83,091 |
| 2016-06-10 | $54.34 | $54.46 | $53.78 | $54.22 | $50.04 | 60,670 |
| 2016-06-09 | $55.33 | $55.40 | $54.60 | $54.89 | $50.65 | 98,263 |
| 2016-06-08 | $55.36 | $56.33 | $55.18 | $55.76 | $51.46 | 134,136 |
| 2016-06-07 | $55.39 | $55.87 | $55.02 | $55.45 | $51.17 | 51,732 |
| 2016-06-06 | $54.35 | $55.54 | $54.35 | $55.39 | $51.12 | 65,991 |
| 2016-06-03 | $54.95 | $54.95 | $54.02 | $54.45 | $50.25 | 32,368 |
| 2016-06-02 | $54.20 | $54.91 | $53.63 | $54.85 | $50.62 | 58,762 |
| 2016-06-01 | $53.34 | $54.18 | $52.94 | $54.09 | $49.92 | 72,838 |
| 2016-05-31 | $53.03 | $54.04 | $52.97 | $53.70 | $49.56 | 113,227 |
| 2016-05-27 | $52.70 | $53.30 | $52.70 | $53.10 | $49.00 | 53,218 |
| 2016-05-26 | $53.36 | $53.36 | $52.75 | $52.86 | $48.78 | 27,116 |
| 2016-05-25 | $53.70 | $54.06 | $53.24 | $53.40 | $49.09 | 37,817 |
| 2016-05-24 | $52.19 | $53.85 | $52.19 | $53.57 | $49.25 | 71,127 |
| 2016-05-23 | $52.40 | $53.11 | $52.09 | $52.14 | $47.94 | 52,064 |
| 2016-05-20 | $51.95 | $52.51 | $51.33 | $52.33 | $48.11 | 71,725 |
| 2016-05-19 | $51.85 | $52.76 | $51.11 | $51.68 | $47.51 | 32,309 |
| 2016-05-18 | $51.32 | $52.62 | $51.32 | $52.28 | $48.06 | 49,775 |
| 2016-05-17 | $52.57 | $53.21 | $51.54 | $52.02 | $47.82 | 74,537 |
| 2016-05-16 | $52.92 | $53.54 | $52.51 | $52.59 | $48.35 | 43,907 |
| 2016-05-13 | $52.78 | $53.19 | $52.15 | $52.67 | $48.42 | 35,274 |
| 2016-05-12 | $54.03 | $54.25 | $52.92 | $53.07 | $48.79 | 37,736 |
| 2016-05-11 | $53.64 | $54.08 | $53.21 | $53.44 | $49.13 | 52,941 |
| 2016-05-10 | $52.55 | $53.70 | $52.55 | $53.59 | $49.27 | 59,886 |
| 2016-05-09 | $52.62 | $52.71 | $51.75 | $52.43 | $48.20 | 71,009 |
| 2016-05-06 | $51.84 | $52.83 | $51.69 | $52.81 | $48.55 | 62,933 |
| 2016-05-05 | $52.06 | $52.24 | $51.37 | $52.06 | $47.86 | 73,532 |
| 2016-05-04 | $52.08 | $52.54 | $51.61 | $52.03 | $47.83 | 35,552 |
| 2016-05-03 | $52.91 | $53.91 | $51.81 | $52.35 | $48.13 | 62,324 |
| 2016-05-02 | $53.76 | $53.76 | $52.65 | $53.22 | $48.93 | 59,221 |
| 2016-04-29 | $53.88 | $54.29 | $53.08 | $53.41 | $49.10 | 54,385 |
| 2016-04-28 | $54.68 | $54.74 | $53.70 | $53.93 | $49.58 | 81,767 |
| 2016-04-27 | $54.66 | $54.91 | $53.79 | $54.70 | $50.29 | 70,624 |
| 2016-04-26 | $56.00 | $56.00 | $53.91 | $54.46 | $50.07 | 137,546 |
| 2016-04-25 | $55.26 | $55.89 | $54.81 | $55.85 | $51.35 | 178,886 |
| 2016-04-22 | $53.97 | $55.47 | $53.94 | $55.26 | $50.80 | 90,552 |
| 2016-04-21 | $53.28 | $54.14 | $53.28 | $53.79 | $49.45 | 49,655 |
| 2016-04-20 | $53.79 | $53.79 | $53.29 | $53.40 | $49.09 | 47,548 |
| 2016-04-19 | $53.10 | $53.86 | $53.02 | $53.54 | $49.22 | 51,049 |
| 2016-04-18 | $52.26 | $52.91 | $52.26 | $52.85 | $48.59 | 46,555 |
| 2016-04-15 | $52.45 | $52.45 | $51.83 | $52.37 | $48.15 | 65,029 |
| 2016-04-14 | $52.94 | $53.11 | $52.35 | $52.65 | $48.40 | 57,589 |
| 2016-04-13 | $52.20 | $53.00 | $51.92 | $52.83 | $48.57 | 118,371 |
| 2016-04-12 | $51.73 | $52.66 | $51.56 | $51.82 | $47.64 | 50,163 |
| 2016-04-11 | $52.03 | $52.99 | $51.50 | $51.62 | $47.46 | 61,505 |
| 2016-04-08 | $51.87 | $52.79 | $51.60 | $51.91 | $47.72 | 43,007 |
| 2016-04-07 | $51.14 | $51.61 | $51.10 | $51.44 | $47.29 | 52,772 |
| 2016-04-06 | $51.09 | $52.07 | $51.00 | $51.48 | $47.33 | 64,851 |
| 2016-04-05 | $50.38 | $51.40 | $50.31 | $51.18 | $47.05 | 74,707 |
| 2016-04-04 | $51.28 | $51.52 | $50.47 | $50.60 | $46.52 | 97,294 |
| 2016-04-01 | $50.97 | $51.53 | $50.42 | $51.28 | $47.14 | 64,409 |
| 2016-03-31 | $51.93 | $51.93 | $51.39 | $51.48 | $47.33 | 39,077 |
| 2016-03-30 | $52.32 | $52.59 | $51.68 | $51.85 | $47.67 | 61,847 |
| 2016-03-29 | $50.86 | $52.07 | $50.65 | $51.90 | $47.71 | 67,878 |
| 2016-03-28 | $50.55 | $51.29 | $49.62 | $50.95 | $46.84 | 61,590 |
| 2016-03-24 | $50.56 | $50.69 | $49.93 | $50.55 | $46.47 | 42,252 |
| 2016-03-23 | $51.07 | $51.33 | $50.04 | $50.67 | $46.58 | 73,910 |
| 2016-03-22 | $51.32 | $51.67 | $50.74 | $51.03 | $46.91 | 52,709 |
| 2016-03-21 | $51.25 | $51.62 | $50.88 | $51.46 | $47.31 | 58,139 |
| 2016-03-18 | $52.41 | $52.82 | $51.25 | $51.41 | $47.26 | 149,780 |
| 2016-03-17 | $51.14 | $52.37 | $51.14 | $52.13 | $47.93 | 87,919 |
| 2016-03-16 | $49.55 | $51.28 | $48.20 | $51.00 | $46.89 | 81,222 |
| 2016-03-15 | $50.47 | $50.58 | $49.48 | $49.67 | $45.66 | 46,720 |
| 2016-03-14 | $50.86 | $51.23 | $50.20 | $50.61 | $46.53 | 60,451 |
| 2016-03-11 | $50.16 | $50.92 | $49.42 | $50.86 | $46.76 | 96,638 |
| 2016-03-10 | $51.39 | $51.60 | $49.68 | $49.83 | $45.81 | 51,986 |
| 2016-03-09 | $51.83 | $52.75 | $50.99 | $51.15 | $47.03 | 52,296 |
| 2016-03-08 | $51.64 | $52.10 | $50.70 | $51.82 | $47.64 | 187,612 |
| 2016-03-07 | $50.52 | $51.75 | $50.25 | $51.69 | $47.52 | 79,669 |
| 2016-03-04 | $49.62 | $51.32 | $49.62 | $50.81 | $46.71 | 104,773 |
| 2016-03-03 | $47.98 | $49.74 | $47.98 | $49.74 | $45.73 | 100,299 |
| 2016-03-02 | $47.74 | $48.34 | $47.24 | $48.22 | $44.33 | 95,963 |
| 2016-03-01 | $47.09 | $48.96 | $47.09 | $48.01 | $44.14 | 147,286 |
| 2016-02-29 | $49.47 | $49.53 | $45.92 | $46.54 | $42.79 | 258,187 |
| 2016-02-26 | $52.81 | $52.85 | $49.83 | $50.00 | $45.97 | 176,931 |
| 2016-02-25 | $54.08 | $54.52 | $51.64 | $52.42 | $48.19 | 116,556 |
| 2016-02-24 | $50.80 | $54.44 | $50.70 | $54.04 | $49.49 | 126,159 |
| 2016-02-23 | $51.49 | $53.84 | $51.09 | $51.50 | $47.17 | 199,536 |
| 2016-02-22 | $53.67 | $55.15 | $53.24 | $53.84 | $49.31 | 95,474 |
| 2016-02-19 | $53.76 | $54.34 | $53.18 | $53.23 | $48.75 | 60,575 |
| 2016-02-18 | $53.02 | $54.04 | $52.91 | $53.90 | $49.37 | 49,429 |
| 2016-02-17 | $53.03 | $53.74 | $52.80 | $53.17 | $48.70 | 62,208 |
| 2016-02-16 | $52.99 | $53.57 | $52.25 | $52.58 | $48.16 | 75,707 |
| 2016-02-12 | $52.40 | $53.50 | $52.20 | $52.69 | $48.26 | 32,886 |
| 2016-02-11 | $50.65 | $52.56 | $50.65 | $51.97 | $47.60 | 41,147 |
| 2016-02-10 | $52.52 | $52.58 | $51.43 | $51.51 | $47.18 | 64,823 |
| 2016-02-09 | $52.10 | $53.03 | $52.06 | $52.16 | $47.77 | 40,461 |
| 2016-02-08 | $51.60 | $53.00 | $51.32 | $52.67 | $48.24 | 43,568 |
| 2016-02-05 | $52.66 | $53.54 | $52.09 | $52.12 | $47.73 | 63,717 |
| 2016-02-04 | $52.58 | $54.34 | $52.58 | $52.94 | $48.49 | 72,306 |
| 2016-02-03 | $53.73 | $53.83 | $51.85 | $53.06 | $48.60 | 49,854 |
| 2016-02-02 | $53.61 | $54.19 | $52.75 | $53.08 | $48.61 | 58,878 |
| 2016-02-01 | $53.90 | $54.18 | $52.90 | $54.15 | $49.59 | 74,639 |
| 2016-01-29 | $53.24 | $54.21 | $53.18 | $54.11 | $49.56 | 76,818 |
| 2016-01-28 | $52.66 | $53.72 | $52.34 | $52.87 | $48.42 | 37,670 |
| 2016-01-27 | $52.47 | $52.83 | $51.86 | $52.23 | $47.84 | 53,159 |
| 2016-01-26 | $51.97 | $52.96 | $51.75 | $52.66 | $48.23 | 58,195 |
| 2016-01-25 | $51.88 | $52.38 | $51.43 | $51.58 | $47.24 | 81,283 |
| 2016-01-22 | $49.80 | $52.57 | $49.68 | $52.22 | $47.83 | 155,261 |
| 2016-01-21 | $50.41 | $50.61 | $48.99 | $49.31 | $45.16 | 104,324 |
| 2016-01-20 | $49.72 | $50.73 | $48.87 | $50.37 | $46.13 | 86,569 |
| 2016-01-19 | $52.02 | $52.16 | $49.54 | $50.25 | $46.02 | 101,386 |
| 2016-01-15 | $50.09 | $52.36 | $50.09 | $51.67 | $47.32 | 174,392 |
| 2016-01-14 | $52.83 | $53.24 | $51.29 | $51.57 | $47.23 | 143,601 |
| 2016-01-13 | $54.24 | $54.85 | $52.39 | $52.72 | $48.28 | 79,532 |
| 2016-01-12 | $54.28 | $54.28 | $52.89 | $54.13 | $49.58 | 87,325 |
| 2016-01-11 | $53.31 | $54.00 | $53.03 | $53.79 | $49.26 | 69,802 |
| 2016-01-08 | $53.87 | $54.23 | $52.91 | $53.02 | $48.56 | 111,293 |
| 2016-01-07 | $53.94 | $54.44 | $53.28 | $53.64 | $49.13 | 51,709 |
| 2016-01-06 | $54.34 | $55.71 | $54.32 | $55.04 | $50.41 | 91,474 |
| 2016-01-05 | $53.95 | $54.79 | $53.46 | $54.74 | $50.13 | 67,710 |
| 2016-01-04 | $55.45 | $55.45 | $53.29 | $53.95 | $49.41 | 137,745 |
| 2015-12-31 | $56.83 | $56.90 | $56.15 | $56.26 | $51.53 | 45,792 |
| 2015-12-30 | $58.35 | $58.35 | $56.80 | $57.53 | $52.69 | 26,283 |
| 2015-12-29 | $57.91 | $58.64 | $57.43 | $58.16 | $53.27 | 36,508 |
| 2015-12-28 | $57.52 | $57.82 | $56.74 | $57.69 | $52.84 | 58,642 |
| 2015-12-24 | $57.35 | $58.01 | $57.20 | $57.60 | $52.75 | 18,404 |
| 2015-12-23 | $57.64 | $58.03 | $56.97 | $57.42 | $52.59 | 61,960 |
| 2015-12-22 | $56.36 | $57.48 | $56.04 | $57.38 | $52.55 | 53,601 |
| 2015-12-21 | $56.90 | $57.21 | $54.94 | $56.17 | $51.44 | 184,212 |
| 2015-12-18 | $56.94 | $57.44 | $56.22 | $56.86 | $52.08 | 175,366 |
| 2015-12-17 | $58.56 | $58.68 | $56.98 | $57.32 | $52.50 | 91,100 |
| 2015-12-16 | $58.24 | $58.58 | $57.20 | $58.31 | $53.40 | 81,130 |
| 2015-12-15 | $58.92 | $59.59 | $57.46 | $57.96 | $53.08 | 110,742 |
| 2015-12-14 | $58.16 | $58.80 | $57.37 | $58.58 | $53.65 | 108,678 |
| 2015-12-11 | $59.31 | $59.89 | $57.81 | $58.30 | $53.39 | 114,091 |
| 2015-12-10 | $60.75 | $61.11 | $60.18 | $60.52 | $55.43 | 62,908 |
| 2015-12-09 | $61.39 | $62.06 | $60.31 | $60.92 | $55.79 | 58,214 |
| 2015-12-08 | $60.93 | $61.59 | $60.63 | $61.36 | $56.20 | 102,328 |
| 2015-12-07 | $61.65 | $62.07 | $60.94 | $61.57 | $56.39 | 62,546 |
| 2015-12-04 | $61.74 | $62.45 | $61.55 | $62.00 | $56.78 | 33,253 |
| 2015-12-03 | $62.51 | $62.92 | $61.46 | $61.81 | $56.61 | 68,757 |
| 2015-12-02 | $62.02 | $62.81 | $61.85 | $62.24 | $57.00 | 80,225 |
| 2015-12-01 | $62.28 | $62.64 | $61.69 | $62.19 | $56.96 | 145,121 |
| 2015-11-30 | $61.83 | $62.49 | $60.96 | $62.27 | $57.03 | 100,234 |
| 2015-11-27 | $61.26 | $61.83 | $61.26 | $61.57 | $56.39 | 10,835 |
| 2015-11-25 | $61.79 | $62.04 | $60.96 | $61.39 | $56.22 | 56,681 |
| 2015-11-24 | $61.04 | $61.91 | $60.34 | $61.77 | $56.39 | 37,807 |
| 2015-11-23 | $61.84 | $62.11 | $60.80 | $61.13 | $55.80 | 36,846 |
| 2015-11-20 | $61.28 | $62.37 | $60.24 | $61.88 | $56.49 | 108,914 |
| 2015-11-19 | $60.21 | $61.11 | $59.85 | $61.06 | $55.74 | 61,617 |
| 2015-11-18 | $58.72 | $60.55 | $58.49 | $60.46 | $55.19 | 72,993 |
| 2015-11-17 | $58.64 | $59.41 | $58.18 | $58.65 | $53.54 | 48,349 |
| 2015-11-16 | $58.64 | $58.95 | $58.14 | $58.70 | $53.59 | 54,967 |
| 2015-11-13 | $57.74 | $59.18 | $57.74 | $58.57 | $53.47 | 55,877 |
| 2015-11-12 | $59.29 | $59.29 | $57.87 | $58.03 | $52.97 | 44,340 |
| 2015-11-11 | $59.76 | $60.31 | $59.60 | $59.77 | $54.56 | 48,377 |
| 2015-11-10 | $59.32 | $59.94 | $59.30 | $59.76 | $54.55 | 46,052 |
| 2015-11-09 | $60.34 | $60.34 | $59.20 | $59.33 | $54.16 | 44,668 |
| 2015-11-06 | $60.18 | $60.70 | $59.10 | $60.64 | $55.36 | 61,185 |
| 2015-11-05 | $59.83 | $60.32 | $59.30 | $59.96 | $54.74 | 39,000 |
| 2015-11-04 | $59.87 | $60.18 | $59.34 | $59.72 | $54.52 | 57,157 |
| 2015-11-03 | $59.02 | $60.10 | $58.81 | $59.64 | $54.44 | 62,304 |
| 2015-11-02 | $57.84 | $59.54 | $57.84 | $59.10 | $53.95 | 44,985 |
| 2015-10-30 | $57.36 | $58.38 | $57.30 | $57.92 | $52.87 | 69,387 |
| 2015-10-29 | $57.30 | $57.71 | $56.56 | $57.22 | $52.24 | 143,973 |
| 2015-10-28 | $57.13 | $57.92 | $56.42 | $57.87 | $52.83 | 178,121 |
| 2015-10-27 | $60.00 | $60.00 | $56.78 | $57.16 | $52.18 | 117,603 |
| 2015-10-26 | $58.88 | $59.71 | $57.77 | $57.99 | $52.94 | 38,511 |
| 2015-10-23 | $58.99 | $59.94 | $58.39 | $59.04 | $53.90 | 129,583 |
| 2015-10-22 | $56.76 | $58.76 | $56.76 | $58.47 | $53.38 | 71,039 |
| 2015-10-21 | $57.04 | $57.74 | $56.47 | $56.58 | $51.65 | 74,923 |
| 2015-10-20 | $55.65 | $56.83 | $55.52 | $56.83 | $51.88 | 84,404 |
| 2015-10-19 | $55.05 | $55.71 | $55.05 | $55.61 | $50.77 | 53,195 |
| 2015-10-16 | $55.94 | $55.94 | $54.39 | $55.05 | $50.25 | 75,496 |
| 2015-10-15 | $56.37 | $56.73 | $55.02 | $55.97 | $51.09 | 80,518 |
| 2015-10-14 | $57.29 | $58.00 | $56.23 | $56.39 | $51.48 | 68,768 |
| 2015-10-13 | $58.09 | $58.89 | $57.52 | $57.57 | $52.56 | 74,332 |
| 2015-10-12 | $58.68 | $58.87 | $58.15 | $58.67 | $53.56 | 35,469 |
| 2015-10-09 | $58.95 | $59.35 | $58.50 | $58.54 | $53.44 | 55,358 |
| 2015-10-08 | $57.53 | $59.08 | $57.32 | $58.73 | $53.61 | 102,549 |
| 2015-10-07 | $57.29 | $58.46 | $57.29 | $57.91 | $52.87 | 77,394 |
| 2015-10-06 | $57.32 | $57.94 | $56.99 | $57.20 | $52.22 | 68,235 |
| 2015-10-05 | $55.74 | $57.71 | $55.74 | $57.51 | $52.50 | 88,019 |
| 2015-10-02 | $55.46 | $55.77 | $54.96 | $55.59 | $50.75 | 66,900 |
| 2015-10-01 | $56.05 | $56.19 | $55.44 | $55.94 | $51.07 | 175,813 |
| 2015-09-30 | $56.28 | $56.42 | $55.53 | $56.18 | $51.29 | 110,100 |
| 2015-09-29 | $56.08 | $56.83 | $55.87 | $56.11 | $51.22 | 96,618 |
| 2015-09-28 | $55.66 | $56.93 | $55.32 | $56.21 | $51.31 | 83,685 |
| 2015-09-25 | $54.84 | $56.32 | $54.47 | $55.86 | $50.99 | 155,003 |
| 2015-09-24 | $54.50 | $54.94 | $54.00 | $54.70 | $49.94 | 283,117 |
| 2015-09-23 | $54.96 | $55.44 | $54.63 | $54.99 | $50.20 | 115,282 |
| 2015-09-22 | $54.54 | $55.05 | $54.28 | $54.84 | $50.06 | 169,847 |
| 2015-09-21 | $54.72 | $55.13 | $54.49 | $54.96 | $50.17 | 45,604 |
| 2015-09-18 | $54.91 | $55.46 | $54.35 | $54.49 | $49.74 | 124,492 |
| 2015-09-17 | $55.86 | $56.17 | $55.41 | $55.60 | $50.76 | 72,878 |
| 2015-09-16 | $56.07 | $56.43 | $55.77 | $56.39 | $51.48 | 38,098 |
| 2015-09-15 | $55.28 | $56.13 | $54.75 | $56.03 | $51.15 | 42,642 |
| 2015-09-14 | $55.90 | $55.90 | $54.84 | $55.01 | $50.22 | 51,099 |
| 2015-09-11 | $55.40 | $55.93 | $54.81 | $55.83 | $50.97 | 41,282 |
| 2015-09-10 | $55.32 | $55.95 | $55.25 | $55.66 | $50.81 | 74,882 |
| 2015-09-09 | $56.32 | $56.43 | $55.43 | $55.60 | $50.76 | 77,704 |
| 2015-09-08 | $56.02 | $56.38 | $55.71 | $55.88 | $51.01 | 50,374 |
Tennant Company (TNC) News Headlines
Recent Tennant Company (TNC) News
Similar Companies to Tennant Company (TNC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |