Essential Utilities Inc (WTRU) Exchange: NYSE
Data as of Aug. 18, 2025
$53.31 ($-1.82) -3.30%
Essential Utilities Inc - Daily Information
Click for more stock information on Essential Utilities Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $54.87 |
| Previous Close | $53.31 |
| High | $54.90 |
| Low | $52.97 |
| Adjusted Open | $54.87 |
| Previous Adjusted Close | $53.31 |
| Adjusted High | $54.90 |
| Adjusted Low | $52.97 |
Invest in Essential Utilities Inc (WTRU)
Key People Essential Utilities Inc
| Employee | Position |
|---|---|
| Christopher H. Franklin | Chairman, President & Chief Executive Officer |
| Richard S. Fox | Chief Operating Officer & Executive Vice President |
| Dan J. Schuller | Chief Financial Officer & Executive Vice President |
| Susan F. Haindl | Chief Administrative Officer & Senior VP |
| Matthew Rhodes | Executive VP-Strategy & Corporate Development |
| John Andrews | Vice President-Corporate Development |
| Edwina Kelly | Director |
| Stan F. Szczygiel | Treasurer & Vice President-Finance |
| Daniel Lockwood | Head-Communications & Marketing |
| Christine Saball | Vice President-Tax |
| Robert A. Rubin | Chief Accounting Officer, Senior VP & Controller |
| Brian Dingerdissen | Chief of Staff, Vice President-IR & Communications |
| Christina Kelly | Chief Human Resources Officer & Senior VP |
| Christopher Paul Luning | Secretary, Executive VP & General Counsel |
| Kimberly A. Joyce | Vice President-Regulatory & Government Affairs |
| Francis O. Idehen | Independent Director |
| David Alan Ciesinski | Independent Director |
| Ellen T. Ruff | Independent Director |
| Daniel J. Hilferty | Lead Independent Director |
| Lee C. Stewart | Independent Director |
| Elizabeth B. Amato | Independent Director |
| Christopher C. Womack | Independent Director |
Historical Stock Data for Essential Utilities Inc (WTRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | $54.87 | $54.90 | $52.97 | $53.31 | $53.31 | 821,242 |
| 2022-04-28 | $54.59 | $55.35 | $54.27 | $55.13 | $55.13 | 9,572 |
| 2022-04-27 | $54.79 | $54.79 | $53.99 | $54.11 | $54.11 | 318,852 |
| 2022-04-26 | $56.13 | $56.13 | $55.00 | $55.00 | $55.00 | 8,780 |
| 2022-04-25 | $57.48 | $57.53 | $55.59 | $56.45 | $56.45 | 141,912 |
| 2022-04-22 | $58.09 | $58.24 | $57.36 | $57.36 | $57.36 | 33,150 |
| 2022-04-21 | $59.21 | $59.46 | $57.81 | $57.81 | $57.81 | 12,568 |
| 2022-04-20 | $59.26 | $59.51 | $59.12 | $59.12 | $59.12 | 32,060 |
| 2022-04-19 | $58.25 | $58.44 | $57.84 | $58.43 | $58.43 | 210,419 |
| 2022-04-18 | $59.00 | $59.06 | $57.38 | $57.41 | $57.41 | 54,191 |
| 2022-04-14 | $60.12 | $60.12 | $59.07 | $59.07 | $59.07 | 9,278 |
| 2022-04-13 | $60.93 | $61.41 | $60.10 | $60.35 | $60.35 | 70,683 |
| 2022-04-12 | $61.20 | $61.72 | $61.19 | $61.41 | $60.66 | 29,097 |
| 2022-04-11 | $61.83 | $61.84 | $61.29 | $61.29 | $60.54 | 4,942 |
| 2022-04-08 | $62.88 | $62.88 | $61.71 | $61.96 | $61.20 | 2,901 |
| 2022-04-07 | $62.81 | $62.93 | $62.63 | $62.63 | $61.86 | 9,066 |
| 2022-04-06 | $61.85 | $62.95 | $61.52 | $62.95 | $62.18 | 3,067 |
| 2022-04-05 | $61.37 | $61.86 | $61.37 | $61.86 | $61.10 | 196,322 |
| 2022-04-04 | $62.95 | $62.95 | $61.27 | $61.60 | $60.84 | 24,286 |
| 2022-04-01 | $61.08 | $63.29 | $61.08 | $63.29 | $62.51 | 105,646 |
| 2022-03-31 | $62.24 | $62.50 | $61.19 | $61.19 | $60.44 | 137,662 |
| 2022-03-30 | $61.39 | $62.25 | $61.39 | $62.25 | $61.49 | 3,847 |
| 2022-03-29 | $60.35 | $61.37 | $60.35 | $61.37 | $60.62 | 2,295 |
| 2022-03-28 | $59.98 | $60.18 | $59.92 | $59.92 | $59.18 | 4,200 |
| 2022-03-25 | $59.30 | $59.77 | $59.30 | $59.75 | $59.02 | 17,249 |
| 2022-03-24 | $58.56 | $58.81 | $58.56 | $58.68 | $57.96 | 3,870 |
| 2022-03-23 | $57.67 | $58.49 | $57.67 | $58.25 | $57.53 | 55,179 |
| 2022-03-22 | $58.40 | $58.63 | $58.06 | $58.06 | $57.35 | 2,416 |
| 2022-03-21 | $58.37 | $58.60 | $58.25 | $58.55 | $57.83 | 2,505 |
| 2022-03-18 | $57.28 | $57.85 | $57.28 | $57.74 | $57.03 | 2,894 |
| 2022-03-17 | $57.02 | $57.49 | $57.02 | $57.49 | $56.78 | 1,786 |
| 2022-03-16 | $57.17 | $57.17 | $56.22 | $56.82 | $56.12 | 5,530 |
| 2022-03-15 | $56.32 | $57.13 | $56.32 | $57.13 | $56.43 | 11,956 |
| 2022-03-14 | $56.51 | $56.76 | $55.97 | $56.00 | $55.31 | 25,087 |
| 2022-03-11 | $56.66 | $56.96 | $56.15 | $56.15 | $55.46 | 2,949 |
| 2022-03-10 | $56.64 | $56.75 | $56.12 | $56.64 | $55.94 | 3,273 |
| 2022-03-09 | $56.71 | $56.86 | $56.71 | $56.74 | $56.04 | 1,657 |
| 2022-03-08 | $58.09 | $58.09 | $56.49 | $56.49 | $55.80 | 9,622 |
| 2022-03-07 | $58.28 | $58.28 | $57.77 | $57.77 | $57.06 | 2,637 |
| 2022-03-04 | $56.92 | $58.67 | $56.52 | $58.57 | $57.85 | 227,790 |
| 2022-03-03 | $58.91 | $58.91 | $56.86 | $56.86 | $56.16 | 198,421 |
| 2022-03-02 | $56.39 | $57.03 | $56.39 | $56.94 | $56.24 | 2,406 |
| 2022-03-01 | $56.82 | $57.18 | $55.90 | $55.97 | $55.28 | 6,334 |
| 2022-02-28 | $56.49 | $57.42 | $56.41 | $56.41 | $55.72 | 6,961 |
| 2022-02-25 | $56.00 | $56.82 | $56.00 | $56.69 | $55.99 | 57,081 |
| 2022-02-24 | $53.84 | $56.15 | $53.84 | $56.13 | $55.44 | 253,501 |
| 2022-02-23 | $55.14 | $55.14 | $54.61 | $54.61 | $53.94 | 3,788 |
| 2022-02-22 | $54.57 | $55.24 | $54.57 | $54.76 | $54.09 | 25,930 |
| 2022-02-18 | $55.52 | $55.52 | $54.85 | $54.88 | $54.21 | 19,678 |
| 2022-02-17 | $55.35 | $55.63 | $55.35 | $55.43 | $54.75 | 49,102 |
| 2022-02-16 | $54.60 | $54.88 | $54.31 | $54.78 | $54.11 | 6,246 |
| 2022-02-15 | $55.07 | $55.25 | $54.56 | $54.80 | $54.13 | 3,584 |
| 2022-02-14 | $55.15 | $55.21 | $54.52 | $54.58 | $53.91 | 31,013 |
| 2022-02-11 | $55.07 | $55.42 | $54.92 | $55.08 | $54.40 | 4,217 |
| 2022-02-10 | $55.81 | $56.08 | $55.22 | $55.22 | $54.54 | 29,252 |
| 2022-02-09 | $56.05 | $56.10 | $56.05 | $56.10 | $55.41 | 10,488 |
| 2022-02-08 | $56.87 | $56.87 | $56.85 | $56.85 | $56.15 | 2,548 |
| 2022-02-07 | $56.69 | $56.81 | $56.45 | $56.79 | $56.09 | 4,058 |
| 2022-02-04 | $56.72 | $56.85 | $56.18 | $56.85 | $56.15 | 4,003 |
| 2022-02-03 | $58.10 | $58.10 | $57.47 | $57.54 | $56.83 | 5,195 |
| 2022-02-02 | $57.91 | $58.50 | $57.91 | $58.39 | $57.67 | 4,735 |
| 2022-02-01 | $58.73 | $58.73 | $57.22 | $57.25 | $56.55 | 4,774 |
| 2022-01-31 | $57.87 | $58.55 | $57.87 | $58.52 | $57.80 | 15,017 |
| 2022-01-28 | $56.04 | $57.08 | $56.04 | $57.08 | $56.38 | 7,926 |
| 2022-01-27 | $58.12 | $58.41 | $56.53 | $56.58 | $55.89 | 44,084 |
| 2022-01-26 | $58.07 | $59.00 | $57.53 | $57.72 | $57.01 | 7,428 |
| 2022-01-25 | $57.12 | $57.85 | $56.30 | $57.71 | $57.00 | 3,710 |
| 2022-01-24 | $57.50 | $57.65 | $56.32 | $57.41 | $56.71 | 10,477 |
| 2022-01-21 | $58.08 | $58.10 | $57.83 | $57.83 | $57.12 | 3,244 |
| 2022-01-20 | $58.02 | $58.84 | $57.95 | $57.95 | $57.24 | 11,685 |
| 2022-01-19 | $58.47 | $58.67 | $58.00 | $58.00 | $57.29 | 3,203 |
| 2022-01-18 | $58.90 | $59.58 | $58.33 | $58.58 | $57.86 | 15,742 |
| 2022-01-14 | $60.78 | $60.78 | $59.13 | $59.13 | $58.40 | 153,544 |
| 2022-01-13 | $61.34 | $61.34 | $60.72 | $60.72 | $59.97 | 1,951 |
| 2022-01-12 | $61.58 | $61.70 | $61.45 | $61.45 | $59.96 | 138,148 |
| 2022-01-11 | $62.59 | $62.59 | $62.04 | $62.45 | $60.93 | 47,104 |
| 2022-01-10 | $62.68 | $63.07 | $61.60 | $62.58 | $61.06 | 22,694 |
| 2022-01-07 | $63.24 | $63.35 | $63.10 | $63.35 | $61.81 | 16,714 |
| 2022-01-06 | $64.48 | $64.48 | $63.45 | $63.45 | $61.91 | 3,792 |
| 2022-01-05 | $63.88 | $64.34 | $63.88 | $64.26 | $62.70 | 3,815 |
| 2022-01-04 | $64.35 | $64.35 | $63.95 | $63.95 | $62.39 | 4,907 |
| 2022-01-03 | $65.50 | $65.50 | $63.95 | $64.54 | $62.97 | 2,104 |
| 2021-12-31 | $64.99 | $65.33 | $64.75 | $65.19 | $63.60 | 9,053 |
| 2021-12-30 | $64.66 | $65.00 | $64.59 | $64.93 | $63.35 | 2,072 |
| 2021-12-29 | $64.26 | $64.69 | $64.03 | $64.69 | $63.12 | 12,262 |
| 2021-12-28 | $63.70 | $64.35 | $63.70 | $64.19 | $62.63 | 76,719 |
| 2021-12-27 | $63.15 | $63.70 | $63.15 | $63.56 | $62.01 | 5,659 |
| 2021-12-23 | $63.74 | $63.80 | $63.10 | $63.27 | $61.73 | 15,890 |
| 2021-12-22 | $62.73 | $63.71 | $62.73 | $63.71 | $62.16 | 18,053 |
| 2021-12-21 | $62.89 | $63.40 | $62.89 | $63.01 | $61.48 | 7,710 |
| 2021-12-20 | $61.94 | $62.50 | $61.94 | $62.49 | $60.97 | 13,081 |
| 2021-12-17 | $62.41 | $62.78 | $62.31 | $62.31 | $60.79 | 9,106 |
| 2021-12-16 | $62.27 | $62.39 | $61.35 | $61.57 | $60.07 | 5,200 |
| 2021-12-15 | $61.53 | $62.14 | $61.53 | $61.92 | $60.41 | 3,328 |
| 2021-12-14 | $61.72 | $61.72 | $61.03 | $61.51 | $60.01 | 7,212 |
| 2021-12-13 | $61.21 | $62.24 | $61.17 | $61.89 | $60.38 | 25,731 |
| 2021-12-10 | $60.88 | $61.40 | $60.88 | $61.29 | $59.80 | 3,615 |
| 2021-12-09 | $61.29 | $61.29 | $60.56 | $60.92 | $59.44 | 4,721 |
| 2021-12-08 | $60.76 | $62.12 | $60.66 | $61.24 | $59.75 | 44,662 |
| 2021-12-07 | $60.92 | $61.34 | $60.29 | $60.29 | $58.82 | 247,828 |
| 2021-12-06 | $59.51 | $60.68 | $59.51 | $60.68 | $59.20 | 17,310 |
| 2021-12-03 | $59.26 | $59.41 | $58.29 | $59.29 | $57.85 | 31,782 |
| 2021-12-02 | $58.38 | $59.44 | $58.38 | $58.98 | $57.55 | 15,347 |
| 2021-12-01 | $58.25 | $59.32 | $58.25 | $58.60 | $57.17 | 2,557 |
| 2021-11-30 | $59.27 | $59.27 | $57.74 | $57.74 | $56.34 | 8,051 |
| 2021-11-29 | $58.98 | $59.30 | $58.98 | $59.20 | $57.76 | 1,469 |
| 2021-11-26 | $58.50 | $58.50 | $57.70 | $58.05 | $56.64 | 1,299 |
| 2021-11-24 | $58.91 | $58.95 | $58.81 | $58.83 | $57.40 | 2,661 |
| 2021-11-23 | $59.78 | $59.78 | $58.87 | $59.01 | $57.57 | 2,831 |
| 2021-11-22 | $59.48 | $59.60 | $59.43 | $59.60 | $58.15 | 51,659 |
| 2021-11-19 | $58.18 | $59.07 | $58.18 | $59.07 | $57.63 | 11,078 |
| 2021-11-18 | $57.98 | $58.33 | $57.92 | $58.33 | $56.91 | 8,675 |
| 2021-11-17 | $57.69 | $57.80 | $57.41 | $57.80 | $56.39 | 135,470 |
| 2021-11-16 | $58.29 | $58.42 | $57.83 | $57.90 | $56.49 | 31,409 |
| 2021-11-15 | $57.75 | $58.13 | $57.75 | $58.03 | $56.62 | 3,088 |
| 2021-11-12 | $57.86 | $57.90 | $57.84 | $57.84 | $56.43 | 38,954 |
| 2021-11-11 | $57.63 | $57.63 | $57.38 | $57.54 | $56.14 | 3,593 |
| 2021-11-10 | $57.68 | $58.11 | $57.68 | $58.11 | $56.70 | 2,440 |
| 2021-11-09 | $57.89 | $58.07 | $57.77 | $57.85 | $56.44 | 2,843 |
| 2021-11-08 | $57.84 | $57.84 | $57.65 | $57.78 | $56.37 | 2,094 |
| 2021-11-05 | $57.90 | $58.30 | $57.90 | $58.22 | $56.80 | 5,666 |
| 2021-11-04 | $57.71 | $57.74 | $57.50 | $57.62 | $56.22 | 6,516 |
| 2021-11-03 | $57.80 | $57.80 | $57.28 | $57.54 | $56.14 | 2,427 |
| 2021-11-02 | $57.40 | $57.96 | $57.40 | $57.89 | $56.48 | 2,866 |
| 2021-11-01 | $57.48 | $57.67 | $56.81 | $57.05 | $55.66 | 5,171 |
| 2021-10-29 | $57.67 | $58.34 | $57.56 | $57.76 | $56.35 | 11,616 |
| 2021-10-28 | $57.29 | $57.58 | $57.29 | $57.58 | $56.18 | 2,016 |
| 2021-10-27 | $57.84 | $57.84 | $57.10 | $57.30 | $55.91 | 107,887 |
| 2021-10-26 | $57.86 | $57.97 | $57.86 | $57.93 | $56.52 | 1,499 |
| 2021-10-25 | $57.86 | $57.87 | $57.59 | $57.59 | $56.19 | 1,568 |
| 2021-10-22 | $57.74 | $57.76 | $57.58 | $57.66 | $56.26 | 1,782 |
| 2021-10-21 | $57.76 | $57.76 | $57.34 | $57.34 | $55.94 | 2,388 |
| 2021-10-20 | $58.46 | $58.56 | $58.18 | $58.22 | $56.80 | 27,334 |
| 2021-10-19 | $57.54 | $57.86 | $57.54 | $57.86 | $56.45 | 7,441 |
| 2021-10-18 | $57.88 | $57.98 | $57.14 | $57.43 | $56.03 | 3,868 |
| 2021-10-15 | $57.13 | $58.18 | $57.13 | $57.91 | $56.50 | 4,149 |
| 2021-10-14 | $57.51 | $57.63 | $57.03 | $57.06 | $55.67 | 70,402 |
| 2021-10-13 | $57.40 | $57.70 | $57.40 | $57.52 | $55.39 | 3,546 |
| 2021-10-12 | $57.55 | $57.61 | $57.28 | $57.47 | $55.34 | 59,305 |
| 2021-10-11 | $57.43 | $57.60 | $57.42 | $57.58 | $55.45 | 54,585 |
| 2021-10-08 | $57.56 | $57.80 | $57.41 | $57.67 | $55.54 | 74,139 |
| 2021-10-07 | $58.56 | $58.56 | $58.30 | $58.30 | $56.14 | 7,663 |
| 2021-10-06 | $57.57 | $58.22 | $57.57 | $58.22 | $56.07 | 5,674 |
| 2021-10-05 | $58.15 | $58.45 | $57.77 | $58.05 | $55.90 | 12,220 |
| 2021-10-04 | $57.69 | $58.15 | $57.28 | $57.73 | $55.59 | 3,950 |
| 2021-10-01 | $57.25 | $57.76 | $57.25 | $57.76 | $55.62 | 41,051 |
| 2021-09-30 | $58.32 | $58.32 | $57.24 | $57.39 | $55.27 | 241,789 |
| 2021-09-29 | $57.49 | $58.42 | $57.49 | $58.14 | $55.99 | 5,547 |
| 2021-09-28 | $57.21 | $57.72 | $57.21 | $57.56 | $55.43 | 48,596 |
| 2021-09-27 | $58.39 | $58.50 | $57.60 | $57.62 | $55.49 | 11,688 |
| 2021-09-24 | $58.19 | $58.49 | $58.19 | $58.33 | $56.17 | 4,441 |
| 2021-09-23 | $58.48 | $58.78 | $58.35 | $58.37 | $56.21 | 6,910 |
| 2021-09-22 | $58.23 | $58.82 | $58.23 | $58.52 | $56.36 | 6,287 |
| 2021-09-21 | $59.07 | $59.08 | $58.38 | $58.47 | $56.31 | 6,664 |
| 2021-09-20 | $57.46 | $58.74 | $57.46 | $58.74 | $56.57 | 2,237 |
| 2021-09-17 | $57.65 | $58.05 | $57.65 | $57.85 | $55.71 | 4,052 |
| 2021-09-16 | $58.99 | $58.99 | $58.15 | $58.41 | $56.25 | 6,697 |
| 2021-09-15 | $58.48 | $58.82 | $58.48 | $58.82 | $56.64 | 2,995 |
| 2021-09-14 | $59.10 | $59.57 | $58.97 | $58.99 | $56.81 | 3,498 |
| 2021-09-13 | $60.00 | $60.00 | $58.96 | $59.00 | $56.81 | 43,335 |
| 2021-09-10 | $60.66 | $60.67 | $60.17 | $60.17 | $57.94 | 13,903 |
| 2021-09-09 | $61.70 | $62.11 | $61.63 | $61.63 | $59.35 | 11,299 |
| 2021-09-08 | $60.75 | $62.10 | $60.75 | $62.00 | $59.71 | 21,872 |
| 2021-09-07 | $61.02 | $61.02 | $60.17 | $60.54 | $58.30 | 10,170 |
| 2021-09-03 | $61.71 | $61.71 | $61.23 | $61.34 | $59.07 | 34,716 |
| 2021-09-02 | $62.21 | $62.21 | $61.86 | $61.88 | $59.59 | 13,887 |
| 2021-09-01 | $61.46 | $62.35 | $61.46 | $62.26 | $59.96 | 4,938 |
| 2021-08-31 | $61.58 | $61.72 | $61.14 | $61.14 | $58.88 | 76,330 |
| 2021-08-30 | $60.37 | $61.76 | $60.37 | $61.44 | $59.17 | 54,854 |
| 2021-08-27 | $60.14 | $60.56 | $60.14 | $60.39 | $58.16 | 3,314 |
| 2021-08-26 | $60.33 | $60.33 | $59.99 | $59.99 | $57.77 | 3,092 |
| 2021-08-25 | $60.20 | $60.47 | $59.95 | $60.28 | $58.05 | 5,130 |
| 2021-08-24 | $59.85 | $60.20 | $59.66 | $60.20 | $57.97 | 2,646 |
| 2021-08-23 | $60.55 | $60.55 | $60.23 | $60.23 | $58.00 | 1,071 |
| 2021-08-20 | $60.59 | $60.76 | $60.42 | $60.50 | $58.26 | 26,236 |
| 2021-08-19 | $60.33 | $60.70 | $60.05 | $60.23 | $58.00 | 2,994 |
| 2021-08-18 | $61.14 | $61.14 | $60.26 | $60.40 | $58.17 | 3,472 |
| 2021-08-17 | $60.98 | $61.14 | $60.38 | $61.05 | $58.79 | 8,091 |
| 2021-08-16 | $60.58 | $61.11 | $60.58 | $61.11 | $58.85 | 2,955 |
| 2021-08-13 | $60.23 | $60.67 | $60.07 | $60.67 | $58.42 | 4,899 |
| 2021-08-12 | $60.22 | $60.64 | $59.82 | $60.64 | $58.40 | 9,622 |
| 2021-08-11 | $60.99 | $60.99 | $60.19 | $60.39 | $58.16 | 3,788 |
| 2021-08-10 | $61.44 | $61.44 | $60.83 | $60.83 | $58.58 | 5,078 |
| 2021-08-09 | $61.48 | $61.50 | $61.11 | $61.23 | $58.97 | 4,331 |
| 2021-08-06 | $62.54 | $62.65 | $61.99 | $61.99 | $59.70 | 16,686 |
| 2021-08-05 | $61.24 | $62.63 | $61.24 | $62.63 | $60.31 | 121,612 |
| 2021-08-04 | $60.62 | $61.17 | $60.45 | $61.10 | $58.84 | 4,197 |
| 2021-08-03 | $61.18 | $61.18 | $60.81 | $61.05 | $58.79 | 3,576 |
| 2021-08-02 | $60.37 | $60.79 | $60.37 | $60.79 | $58.54 | 11,156 |
| 2021-07-30 | $60.98 | $61.23 | $60.50 | $60.65 | $58.41 | 6,414 |
| 2021-07-29 | $60.73 | $61.06 | $60.62 | $61.06 | $58.80 | 6,318 |
| 2021-07-28 | $60.89 | $61.05 | $60.80 | $61.05 | $58.79 | 1,581 |
| 2021-07-27 | $60.00 | $61.11 | $60.00 | $60.93 | $58.68 | 2,666 |
| 2021-07-26 | $59.80 | $60.00 | $59.63 | $59.94 | $57.72 | 2,770 |
| 2021-07-23 | $59.58 | $59.66 | $59.58 | $59.66 | $57.45 | 1,163 |
| 2021-07-22 | $58.45 | $58.57 | $58.45 | $58.55 | $56.38 | 1,423 |
| 2021-07-21 | $59.10 | $59.39 | $59.05 | $59.12 | $56.93 | 3,837 |
| 2021-07-20 | $59.47 | $59.77 | $59.29 | $59.35 | $57.15 | 4,624 |
| 2021-07-19 | $58.98 | $58.98 | $58.25 | $58.65 | $56.48 | 3,767 |
| 2021-07-16 | $59.00 | $59.71 | $59.00 | $59.29 | $57.10 | 14,265 |
| 2021-07-15 | $58.50 | $58.68 | $58.05 | $58.68 | $56.51 | 2,099 |
| 2021-07-14 | $59.14 | $59.14 | $58.30 | $58.30 | $56.14 | 4,789 |
| 2021-07-13 | $59.26 | $59.60 | $59.05 | $59.05 | $56.14 | 4,446 |
| 2021-07-12 | $59.87 | $60.15 | $59.47 | $59.47 | $56.54 | 12,568 |
| 2021-07-09 | $59.64 | $60.05 | $59.56 | $60.05 | $57.09 | 3,750 |
| 2021-07-08 | $60.16 | $60.16 | $59.42 | $59.42 | $56.50 | 3,694 |
| 2021-07-07 | $59.46 | $60.17 | $59.46 | $60.17 | $57.21 | 2,761 |
| 2021-07-06 | $58.96 | $59.50 | $58.94 | $59.50 | $56.57 | 3,958 |
| 2021-07-02 | $58.49 | $59.15 | $58.49 | $59.13 | $56.22 | 4,858 |
| 2021-07-01 | $57.72 | $58.63 | $57.72 | $58.41 | $55.54 | 8,461 |
| 2021-06-30 | $58.30 | $58.30 | $57.18 | $57.18 | $54.37 | 146,994 |
| 2021-06-29 | $59.03 | $59.04 | $57.75 | $57.90 | $55.05 | 13,103 |
| 2021-06-28 | $58.60 | $59.37 | $58.60 | $59.22 | $56.31 | 3,138 |
| 2021-06-25 | $58.07 | $58.76 | $58.00 | $58.76 | $55.87 | 1,774 |
| 2021-06-24 | $58.18 | $58.20 | $57.78 | $58.14 | $55.28 | 3,476 |
| 2021-06-23 | $58.61 | $58.61 | $57.97 | $58.04 | $55.18 | 4,913 |
| 2021-06-22 | $59.07 | $59.07 | $58.84 | $58.90 | $56.00 | 45,213 |
| 2021-06-21 | $58.48 | $59.63 | $58.45 | $59.63 | $56.70 | 10,153 |
| 2021-06-18 | $60.02 | $60.02 | $58.53 | $58.79 | $55.90 | 4,278 |
| 2021-06-17 | $60.07 | $60.96 | $59.94 | $60.87 | $57.87 | 2,514 |
| 2021-06-16 | $61.25 | $61.25 | $60.00 | $60.00 | $57.05 | 3,333 |
| 2021-06-15 | $60.82 | $61.27 | $60.74 | $61.12 | $58.11 | 3,024 |
| 2021-06-14 | $60.93 | $60.93 | $60.22 | $60.91 | $57.91 | 5,371 |
| 2021-06-11 | $60.44 | $60.49 | $60.36 | $60.36 | $57.39 | 4,403 |
| 2021-06-10 | $59.65 | $60.10 | $59.65 | $59.88 | $56.93 | 26,296 |
| 2021-06-09 | $59.50 | $59.72 | $59.50 | $59.61 | $56.68 | 4,533 |
| 2021-06-08 | $59.71 | $59.71 | $59.17 | $59.26 | $56.34 | 1,881 |
| 2021-06-07 | $59.33 | $59.77 | $59.33 | $59.67 | $56.73 | 1,217 |
| 2021-06-04 | $59.20 | $59.61 | $59.17 | $59.17 | $56.26 | 3,891 |
| 2021-06-03 | $58.87 | $59.35 | $58.87 | $59.27 | $56.35 | 4,437 |
| 2021-06-02 | $59.57 | $59.57 | $59.10 | $59.12 | $56.21 | 8,086 |
| 2021-06-01 | $59.99 | $60.14 | $59.40 | $59.40 | $56.48 | 9,215 |
| 2021-05-28 | $60.28 | $60.31 | $59.54 | $60.23 | $57.27 | 26,121 |
| 2021-05-27 | $59.94 | $60.67 | $59.94 | $60.34 | $57.37 | 2,591 |
| 2021-05-26 | $59.14 | $59.68 | $59.14 | $59.68 | $56.74 | 3,765 |
| 2021-05-25 | $59.76 | $59.76 | $59.08 | $59.08 | $56.17 | 81,608 |
| 2021-05-24 | $59.11 | $59.76 | $59.11 | $59.74 | $56.80 | 5,108 |
| 2021-05-21 | $58.85 | $58.96 | $58.76 | $58.84 | $55.94 | 2,748 |
| 2021-05-20 | $58.30 | $59.29 | $58.30 | $58.94 | $56.04 | 3,630 |
| 2021-05-19 | $57.82 | $58.56 | $57.82 | $58.56 | $55.68 | 3,510 |
| 2021-05-18 | $58.27 | $59.45 | $58.27 | $58.53 | $55.65 | 20,825 |
| 2021-05-17 | $58.27 | $58.50 | $58.21 | $58.33 | $55.46 | 4,375 |
| 2021-05-14 | $58.09 | $58.54 | $58.09 | $58.39 | $55.52 | 1,429 |
| 2021-05-13 | $57.58 | $58.15 | $57.58 | $58.00 | $55.15 | 3,447 |
| 2021-05-12 | $58.39 | $58.39 | $57.05 | $57.29 | $54.47 | 6,185 |
| 2021-05-11 | $58.06 | $58.86 | $58.03 | $58.44 | $55.56 | 19,930 |
| 2021-05-10 | $58.69 | $58.71 | $58.36 | $58.36 | $55.48 | 3,341 |
| 2021-05-07 | $58.74 | $58.74 | $58.42 | $58.42 | $55.54 | 54,526 |
| 2021-05-06 | $57.55 | $58.13 | $57.49 | $57.82 | $54.97 | 15,119 |
| 2021-05-05 | $57.96 | $57.96 | $57.10 | $57.38 | $54.56 | 15,200 |
| 2021-05-04 | $58.72 | $58.72 | $58.33 | $58.63 | $55.74 | 12,171 |
| 2021-05-03 | $58.75 | $59.28 | $58.67 | $58.84 | $55.94 | 11,579 |
| 2021-04-30 | $58.62 | $59.11 | $58.53 | $59.11 | $56.20 | 60,475 |
| 2021-04-29 | $58.41 | $58.83 | $57.50 | $58.41 | $55.54 | 27,507 |
| 2021-04-28 | $58.11 | $58.77 | $57.66 | $58.15 | $55.29 | 21,115 |
| 2021-04-27 | $59.42 | $59.42 | $58.25 | $58.26 | $55.39 | 5,205 |
| 2021-04-26 | $60.04 | $60.04 | $59.09 | $59.70 | $56.76 | 3,332 |
| 2021-04-23 | $60.58 | $60.58 | $59.83 | $59.85 | $56.90 | 4,082 |
| 2021-04-22 | $59.96 | $60.18 | $59.61 | $59.86 | $56.91 | 6,133 |
| 2021-04-21 | $59.94 | $59.94 | $59.42 | $59.66 | $56.72 | 57,165 |
| 2021-04-20 | $59.24 | $60.49 | $59.24 | $60.49 | $57.51 | 351,772 |
| 2021-04-19 | $59.10 | $59.64 | $59.10 | $59.31 | $56.39 | 3,387 |
| 2021-04-16 | $59.45 | $59.80 | $59.01 | $59.06 | $56.15 | 8,714 |
| 2021-04-15 | $58.72 | $59.30 | $58.72 | $59.19 | $56.28 | 6,438 |
| 2021-04-14 | $59.18 | $59.29 | $58.52 | $58.60 | $55.72 | 72,602 |
| 2021-04-13 | $58.37 | $59.51 | $58.37 | $59.39 | $55.75 | 5,419 |
| 2021-04-12 | $57.88 | $58.70 | $57.88 | $58.56 | $54.97 | 2,915 |
| 2021-04-09 | $57.87 | $58.35 | $57.82 | $57.93 | $54.38 | 10,765 |
| 2021-04-08 | $58.15 | $58.57 | $57.73 | $58.00 | $54.45 | 48,374 |
| 2021-04-07 | $58.38 | $58.42 | $57.93 | $58.31 | $54.74 | 5,678 |
| 2021-04-06 | $58.19 | $58.43 | $57.90 | $58.15 | $54.59 | 20,417 |
| 2021-04-05 | $58.21 | $58.65 | $58.19 | $58.30 | $54.73 | 57,622 |
| 2021-04-01 | $57.45 | $57.75 | $57.13 | $57.37 | $53.86 | 12,730 |
| 2021-03-31 | $57.01 | $57.87 | $56.95 | $57.19 | $53.69 | 21,039 |
| 2021-03-30 | $57.59 | $57.59 | $56.35 | $57.10 | $53.60 | 9,261 |
| 2021-03-29 | $56.89 | $57.66 | $56.82 | $57.51 | $53.99 | 22,494 |
| 2021-03-26 | $56.06 | $56.71 | $56.06 | $56.34 | $52.89 | 3,267 |
| 2021-03-25 | $56.07 | $56.69 | $56.05 | $56.69 | $53.22 | 2,971 |
| 2021-03-24 | $55.68 | $56.63 | $55.68 | $56.25 | $52.81 | 13,681 |
| 2021-03-23 | $55.28 | $56.05 | $55.28 | $56.05 | $52.62 | 14,991 |
| 2021-03-22 | $54.99 | $55.19 | $54.91 | $55.19 | $51.81 | 8,730 |
| 2021-03-19 | $55.18 | $55.75 | $54.46 | $55.40 | $52.01 | 8,007 |
| 2021-03-18 | $56.74 | $56.74 | $55.11 | $55.11 | $51.74 | 6,324 |
| 2021-03-17 | $56.45 | $57.79 | $55.90 | $56.33 | $52.88 | 8,250 |
| 2021-03-16 | $56.24 | $56.59 | $56.24 | $56.56 | $53.10 | 5,376 |
| 2021-03-15 | $56.05 | $57.37 | $56.05 | $56.61 | $53.14 | 4,123 |
| 2021-03-12 | $55.96 | $56.40 | $55.79 | $56.07 | $52.64 | 123,320 |
| 2021-03-11 | $55.25 | $55.53 | $55.25 | $55.30 | $51.91 | 86,610 |
| 2021-03-10 | $54.75 | $55.46 | $54.75 | $54.86 | $51.50 | 21,169 |
| 2021-03-09 | $54.59 | $55.04 | $54.27 | $54.85 | $51.49 | 8,031 |
| 2021-03-08 | $55.78 | $55.78 | $53.97 | $54.59 | $51.25 | 29,821 |
| 2021-03-05 | $54.87 | $55.90 | $54.49 | $55.45 | $52.05 | 6,385 |
| 2021-03-04 | $54.64 | $54.99 | $54.34 | $54.34 | $51.01 | 40,413 |
| 2021-03-03 | $55.00 | $55.00 | $54.05 | $54.36 | $51.03 | 122,621 |
| 2021-03-02 | $55.21 | $55.45 | $55.15 | $55.28 | $51.90 | 57,098 |
| 2021-03-01 | $55.22 | $55.68 | $55.22 | $55.68 | $52.27 | 5,936 |
| 2021-02-26 | $55.42 | $56.81 | $54.54 | $54.54 | $51.20 | 14,907 |
| 2021-02-25 | $56.57 | $57.10 | $55.76 | $55.94 | $52.51 | 18,806 |
| 2021-02-24 | $57.91 | $57.91 | $56.76 | $56.76 | $53.28 | 4,857 |
| 2021-02-23 | $56.79 | $58.00 | $56.79 | $57.56 | $54.04 | 14,269 |
| 2021-02-22 | $57.99 | $58.07 | $56.69 | $57.25 | $53.74 | 7,305 |
| 2021-02-19 | $58.06 | $58.87 | $58.06 | $58.12 | $54.56 | 22,247 |
| 2021-02-18 | $57.54 | $58.58 | $57.54 | $58.43 | $54.85 | 79,142 |
| 2021-02-17 | $59.02 | $59.02 | $57.75 | $57.75 | $54.21 | 99,528 |
| 2021-02-16 | $59.58 | $60.97 | $58.46 | $58.80 | $55.20 | 6,953 |
| 2021-02-12 | $60.27 | $60.52 | $59.11 | $59.38 | $55.74 | 10,438 |
| 2021-02-11 | $61.09 | $61.40 | $60.15 | $60.71 | $56.99 | 311,876 |
| 2021-02-10 | $61.00 | $61.48 | $60.82 | $61.26 | $57.51 | 7,013 |
| 2021-02-09 | $55.00 | $61.22 | $55.00 | $60.90 | $57.17 | 53,055 |
| 2021-02-08 | $60.97 | $60.97 | $60.25 | $60.40 | $56.70 | 8,755 |
| 2021-02-05 | $60.69 | $61.16 | $60.69 | $61.00 | $57.26 | 14,448 |
| 2021-02-04 | $60.58 | $60.71 | $60.18 | $60.55 | $56.84 | 4,500 |
| 2021-02-03 | $60.80 | $60.80 | $60.19 | $60.73 | $57.01 | 35,425 |
| 2021-02-02 | $60.11 | $60.98 | $60.06 | $60.34 | $56.65 | 19,425 |
| 2021-02-01 | $59.03 | $60.29 | $59.03 | $59.85 | $56.19 | 46,893 |
| 2021-01-29 | $59.02 | $59.85 | $58.89 | $59.05 | $55.43 | 171,867 |
| 2021-01-28 | $58.53 | $60.66 | $58.53 | $59.34 | $55.71 | 7,608 |
| 2021-01-27 | $58.23 | $59.26 | $58.23 | $58.48 | $54.90 | 13,944 |
| 2021-01-26 | $58.20 | $59.16 | $58.18 | $58.58 | $54.99 | 12,814 |
| 2021-01-25 | $58.11 | $59.04 | $58.11 | $58.27 | $54.70 | 22,911 |
| 2021-01-22 | $58.39 | $58.65 | $58.34 | $58.34 | $54.77 | 8,451 |
| 2021-01-21 | $59.49 | $59.58 | $58.76 | $58.76 | $55.16 | 6,779 |
| 2021-01-20 | $59.75 | $59.77 | $59.55 | $59.70 | $56.04 | 3,719 |
| 2021-01-19 | $59.32 | $59.90 | $59.26 | $59.73 | $56.07 | 123,158 |
| 2021-01-15 | $58.10 | $59.07 | $57.82 | $59.05 | $55.43 | 46,628 |
| 2021-01-14 | $61.29 | $61.29 | $58.43 | $58.60 | $55.01 | 369,440 |
| 2021-01-13 | $60.92 | $61.43 | $60.53 | $60.87 | $56.42 | 39,804 |
| 2021-01-12 | $63.12 | $63.12 | $60.16 | $60.64 | $56.21 | 271,727 |
| 2021-01-11 | $62.37 | $62.87 | $61.77 | $62.87 | $58.27 | 4,395 |
| 2021-01-08 | $61.83 | $62.87 | $61.72 | $62.87 | $58.27 | 2,996 |
| 2021-01-07 | $62.68 | $62.68 | $61.30 | $61.80 | $57.28 | 3,728 |
| 2021-01-06 | $61.27 | $63.22 | $61.27 | $62.28 | $57.73 | 55,148 |
| 2021-01-05 | $60.26 | $61.11 | $60.26 | $60.59 | $56.16 | 24,970 |
| 2021-01-04 | $61.77 | $61.77 | $60.15 | $60.40 | $55.99 | 12,845 |
| 2020-12-31 | $61.55 | $62.02 | $60.69 | $62.02 | $57.49 | 79,951 |
| 2020-12-30 | $61.58 | $61.58 | $59.63 | $60.82 | $56.37 | 493,870 |
| 2020-12-29 | $60.37 | $63.03 | $59.63 | $63.03 | $58.42 | 8,677 |
| 2020-12-28 | $58.97 | $60.28 | $58.97 | $60.28 | $55.87 | 7,375 |
| 2020-12-24 | $59.24 | $59.31 | $58.63 | $59.26 | $54.93 | 6,807 |
| 2020-12-23 | $59.12 | $59.56 | $58.60 | $59.56 | $55.21 | 47,664 |
| 2020-12-22 | $58.06 | $58.98 | $58.06 | $58.66 | $54.37 | 8,562 |
| 2020-12-21 | $59.01 | $59.01 | $57.61 | $58.60 | $54.32 | 54,662 |
| 2020-12-18 | $60.93 | $60.96 | $59.09 | $59.09 | $54.77 | 4,149 |
| 2020-12-17 | $61.40 | $61.40 | $59.15 | $60.51 | $56.09 | 6,442 |
| 2020-12-16 | $62.05 | $62.05 | $60.96 | $61.09 | $56.62 | 4,246 |
| 2020-12-15 | $60.34 | $62.21 | $60.32 | $61.71 | $57.20 | 8,354 |
| 2020-12-14 | $61.68 | $61.68 | $60.66 | $60.83 | $56.38 | 11,436 |
| 2020-12-11 | $60.93 | $61.47 | $60.32 | $61.20 | $56.73 | 6,494 |
| 2020-12-10 | $61.22 | $61.22 | $60.57 | $60.57 | $56.14 | 2,832 |
| 2020-12-09 | $60.69 | $61.51 | $60.69 | $61.51 | $57.01 | 4,457 |
| 2020-12-08 | $60.63 | $60.76 | $60.57 | $60.57 | $56.14 | 3,467 |
| 2020-12-07 | $61.27 | $61.27 | $60.32 | $60.63 | $56.20 | 72,120 |
| 2020-12-04 | $61.91 | $62.22 | $61.00 | $61.00 | $56.54 | 228,614 |
| 2020-12-03 | $61.12 | $61.83 | $60.45 | $61.64 | $57.13 | 27,967 |
| 2020-12-02 | $59.98 | $60.99 | $59.41 | $60.99 | $56.53 | 8,836 |
| 2020-12-01 | $59.34 | $60.39 | $59.24 | $60.39 | $55.98 | 18,295 |
| 2020-11-30 | $59.62 | $60.00 | $58.67 | $58.81 | $54.51 | 17,775 |
| 2020-11-27 | $59.81 | $59.97 | $59.54 | $59.54 | $55.19 | 1,658 |
| 2020-11-25 | $59.11 | $60.15 | $59.11 | $59.89 | $55.51 | 3,203 |
| 2020-11-24 | $58.56 | $59.60 | $57.19 | $58.92 | $54.61 | 2,200 |
| 2020-11-23 | $57.90 | $58.13 | $57.80 | $58.11 | $53.86 | 3,829 |
| 2020-11-20 | $56.50 | $57.49 | $56.50 | $57.19 | $53.01 | 4,139 |
| 2020-11-19 | $56.30 | $56.43 | $56.17 | $56.37 | $52.25 | 2,975 |
| 2020-11-18 | $58.24 | $58.24 | $56.61 | $56.61 | $52.47 | 3,034 |
| 2020-11-17 | $58.83 | $58.94 | $58.34 | $58.50 | $54.22 | 34,779 |
| 2020-11-16 | $59.12 | $59.45 | $58.78 | $59.45 | $55.10 | 7,894 |
| 2020-11-13 | $58.38 | $58.47 | $58.08 | $58.08 | $53.83 | 12,443 |
| 2020-11-12 | $59.16 | $59.16 | $57.17 | $58.19 | $53.94 | 5,033 |
| 2020-11-11 | $60.32 | $60.32 | $59.46 | $59.84 | $55.47 | 7,812 |
| 2020-11-10 | $58.78 | $59.91 | $58.04 | $59.71 | $55.35 | 99,158 |
| 2020-11-09 | $57.34 | $59.95 | $57.34 | $58.63 | $54.34 | 375,131 |
| 2020-11-06 | $55.51 | $56.37 | $55.51 | $56.32 | $52.20 | 167,559 |
| 2020-11-05 | $54.36 | $55.90 | $54.36 | $55.12 | $51.09 | 15,515 |
| 2020-11-04 | $55.29 | $56.88 | $53.96 | $54.21 | $50.25 | 21,180 |
| 2020-11-03 | $55.60 | $55.92 | $55.37 | $55.61 | $51.55 | 5,177 |
| 2020-11-02 | $55.12 | $55.51 | $54.58 | $54.70 | $50.70 | 5,340 |
| 2020-10-30 | $54.89 | $54.89 | $54.14 | $54.48 | $50.50 | 78,565 |
| 2020-10-29 | $54.43 | $55.74 | $54.43 | $54.92 | $50.91 | 31,565 |
| 2020-10-28 | $56.31 | $56.32 | $55.23 | $55.36 | $51.31 | 8,417 |
| 2020-10-27 | $56.97 | $57.11 | $56.84 | $56.98 | $52.82 | 51,422 |
| 2020-10-26 | $57.08 | $57.41 | $56.66 | $56.94 | $52.78 | 2,518 |
| 2020-10-23 | $57.29 | $57.80 | $57.15 | $57.80 | $53.58 | 57,347 |
| 2020-10-22 | $56.32 | $57.09 | $56.31 | $57.05 | $52.88 | 2,612 |
| 2020-10-21 | $55.61 | $56.09 | $55.41 | $55.68 | $51.61 | 57,229 |
| 2020-10-20 | $54.75 | $55.57 | $54.75 | $55.17 | $51.14 | 11,002 |
| 2020-10-19 | $54.97 | $55.11 | $54.12 | $54.63 | $50.64 | 12,341 |
| 2020-10-16 | $54.61 | $55.31 | $54.51 | $54.87 | $50.86 | 30,521 |
| 2020-10-15 | $54.90 | $54.90 | $54.70 | $54.70 | $50.70 | 2,780 |
| 2020-10-14 | $55.74 | $55.74 | $53.81 | $54.62 | $50.63 | 175,748 |
| 2020-10-13 | $56.11 | $56.19 | $55.66 | $55.87 | $51.08 | 137,423 |
| 2020-10-12 | $55.64 | $56.46 | $55.64 | $56.19 | $51.38 | 53,406 |
| 2020-10-09 | $55.60 | $55.86 | $55.49 | $55.59 | $50.83 | 9,589 |
| 2020-10-08 | $55.53 | $55.74 | $54.95 | $55.54 | $50.78 | 68,394 |
| 2020-10-07 | $55.03 | $55.13 | $54.82 | $54.98 | $50.27 | 37,748 |
| 2020-10-06 | $55.05 | $55.46 | $54.78 | $54.90 | $50.20 | 9,808 |
| 2020-10-05 | $55.20 | $55.63 | $55.17 | $55.50 | $50.75 | 79,922 |
| 2020-10-02 | $54.88 | $55.55 | $54.79 | $55.40 | $50.66 | 17,297 |
| 2020-10-01 | $54.05 | $54.50 | $53.99 | $54.44 | $49.78 | 3,713 |
| 2020-09-30 | $53.43 | $53.96 | $53.39 | $53.50 | $48.92 | 110,321 |
| 2020-09-29 | $53.45 | $53.60 | $53.30 | $53.43 | $48.85 | 4,435 |
| 2020-09-28 | $53.72 | $53.85 | $53.62 | $53.68 | $49.08 | 7,893 |
| 2020-09-25 | $53.16 | $53.16 | $53.15 | $53.16 | $48.61 | 26,209 |
| 2020-09-24 | $51.79 | $52.78 | $51.21 | $52.58 | $48.08 | 53,931 |
| 2020-09-23 | $52.50 | $52.58 | $52.08 | $52.19 | $47.72 | 59,802 |
| 2020-09-22 | $53.26 | $53.37 | $52.96 | $53.11 | $48.56 | 3,254 |
| 2020-09-21 | $52.63 | $52.77 | $52.43 | $52.43 | $47.94 | 29,419 |
| 2020-09-18 | $53.10 | $53.57 | $52.55 | $53.57 | $48.98 | 59,572 |
| 2020-09-17 | $53.27 | $53.65 | $53.27 | $53.44 | $48.86 | 300,341 |
| 2020-09-16 | $52.83 | $53.72 | $52.83 | $53.43 | $48.86 | 4,242 |
| 2020-09-15 | $53.43 | $53.43 | $52.98 | $52.99 | $48.45 | 2,620 |
| 2020-09-14 | $53.08 | $53.94 | $53.08 | $53.23 | $48.67 | 6,406 |
| 2020-09-11 | $52.96 | $53.25 | $52.78 | $52.89 | $48.36 | 51,183 |
| 2020-09-10 | $53.26 | $53.26 | $52.86 | $52.86 | $48.33 | 2,722 |
| 2020-09-09 | $53.44 | $53.56 | $53.28 | $53.56 | $48.97 | 2,348 |
| 2020-09-08 | $54.50 | $54.50 | $53.05 | $53.46 | $48.88 | 56,178 |
| 2020-09-04 | $55.83 | $55.99 | $54.68 | $54.96 | $50.25 | 19,585 |
| 2020-09-03 | $56.47 | $56.47 | $55.69 | $55.75 | $50.98 | 1,835 |
| 2020-09-02 | $55.87 | $56.18 | $55.62 | $55.95 | $51.16 | 4,193 |
| 2020-09-01 | $55.90 | $55.90 | $55.48 | $55.55 | $50.79 | 157,482 |
| 2020-08-31 | $56.30 | $56.55 | $56.15 | $56.21 | $51.40 | 38,290 |
| 2020-08-28 | $56.43 | $56.43 | $55.90 | $56.01 | $51.21 | 80,674 |
| 2020-08-27 | $56.91 | $56.91 | $56.00 | $56.00 | $51.20 | 17,296 |
| 2020-08-26 | $57.06 | $57.06 | $56.34 | $56.61 | $51.76 | 7,496 |
| 2020-08-25 | $57.38 | $57.38 | $57.07 | $57.21 | $52.31 | 4,212 |
| 2020-08-24 | $56.67 | $57.65 | $56.67 | $57.65 | $52.71 | 3,302 |
| 2020-08-21 | $57.68 | $57.68 | $57.11 | $57.15 | $52.26 | 29,078 |
| 2020-08-20 | $57.59 | $57.73 | $57.33 | $57.73 | $52.79 | 177,724 |
| 2020-08-19 | $58.46 | $58.89 | $58.02 | $58.03 | $53.06 | 11,474 |
| 2020-08-18 | $58.57 | $60.07 | $58.30 | $58.55 | $53.54 | 11,910 |
| 2020-08-17 | $59.28 | $59.44 | $58.52 | $58.57 | $53.55 | 3,855 |
| 2020-08-14 | $59.33 | $59.33 | $59.27 | $59.27 | $54.19 | 76,208 |
| 2020-08-13 | $59.79 | $59.79 | $59.09 | $59.36 | $54.28 | 3,038 |
| 2020-08-12 | $59.99 | $60.33 | $59.41 | $59.75 | $54.63 | 24,282 |
| 2020-08-11 | $59.93 | $61.97 | $59.16 | $59.49 | $54.39 | 14,084 |
| 2020-08-10 | $61.33 | $62.15 | $61.07 | $61.29 | $56.04 | 105,193 |
| 2020-08-07 | $60.20 | $61.25 | $60.17 | $61.19 | $55.95 | 19,298 |
| 2020-08-06 | $58.55 | $58.98 | $58.26 | $58.98 | $53.93 | 10,152 |
| 2020-08-05 | $58.64 | $58.64 | $58.64 | $58.64 | $53.62 | 26,488 |
| 2020-08-04 | $58.55 | $58.80 | $58.24 | $58.64 | $53.62 | 14,471 |
| 2020-08-03 | $58.41 | $58.73 | $58.23 | $58.23 | $53.24 | 2,274 |
| 2020-07-31 | $59.31 | $59.53 | $58.11 | $58.88 | $53.84 | 4,315 |
| 2020-07-30 | $58.86 | $59.24 | $58.81 | $58.81 | $53.77 | 268,239 |
| 2020-07-29 | $59.44 | $59.67 | $59.39 | $59.53 | $54.43 | 7,027 |
| 2020-07-28 | $59.13 | $59.60 | $58.86 | $58.94 | $53.89 | 34,786 |
| 2020-07-27 | $59.75 | $59.75 | $58.73 | $58.97 | $53.92 | 20,054 |
| 2020-07-24 | $60.04 | $60.56 | $59.53 | $60.56 | $55.37 | 2,608 |
| 2020-07-23 | $59.62 | $59.94 | $59.37 | $59.56 | $54.46 | 22,045 |
| 2020-07-22 | $58.09 | $59.71 | $58.09 | $59.71 | $54.60 | 5,798 |
| 2020-07-21 | $57.97 | $58.88 | $57.97 | $58.48 | $53.47 | 8,578 |
| 2020-07-20 | $57.79 | $58.03 | $57.53 | $57.70 | $52.76 | 10,268 |
| 2020-07-17 | $57.88 | $58.09 | $57.64 | $58.09 | $53.11 | 2,106 |
| 2020-07-16 | $56.29 | $57.82 | $56.22 | $57.15 | $52.26 | 40,996 |
| 2020-07-15 | $57.29 | $57.53 | $53.53 | $53.53 | $48.95 | 12,708 |
| 2020-07-14 | $57.14 | $57.14 | $56.39 | $56.73 | $51.87 | 156,339 |
| 2020-07-13 | $57.68 | $58.19 | $57.68 | $57.74 | $52.11 | 57,653 |
| 2020-07-10 | $56.69 | $57.47 | $56.69 | $57.47 | $51.86 | 3,014 |
| 2020-07-09 | $57.09 | $57.09 | $55.76 | $56.81 | $51.27 | 7,883 |
| 2020-07-08 | $57.19 | $57.57 | $56.95 | $57.29 | $51.70 | 4,234 |
| 2020-07-07 | $57.15 | $57.15 | $56.77 | $57.11 | $51.54 | 1,422 |
| 2020-07-06 | $57.79 | $58.65 | $57.36 | $57.82 | $52.18 | 10,484 |
| 2020-07-02 | $57.96 | $58.26 | $57.64 | $57.64 | $52.02 | 6,218 |
| 2020-07-01 | $56.49 | $57.88 | $56.49 | $57.82 | $52.18 | 59,526 |
| 2020-06-30 | $55.84 | $56.54 | $55.43 | $56.54 | $51.02 | 96,466 |
| 2020-06-29 | $55.25 | $55.81 | $54.21 | $55.31 | $49.91 | 86,573 |
| 2020-06-26 | $54.76 | $55.50 | $54.76 | $54.99 | $49.62 | 12,454 |
| 2020-06-25 | $55.01 | $55.01 | $53.93 | $54.86 | $49.51 | 42,323 |
| 2020-06-24 | $55.56 | $55.87 | $54.74 | $55.08 | $49.71 | 25,581 |
| 2020-06-23 | $56.25 | $56.90 | $55.48 | $55.80 | $50.36 | 78,018 |
| 2020-06-22 | $56.22 | $56.24 | $55.57 | $56.13 | $50.65 | 20,437 |
| 2020-06-19 | $58.11 | $58.13 | $56.30 | $56.30 | $50.81 | 3,643 |
| 2020-06-18 | $57.67 | $57.88 | $56.79 | $57.80 | $52.16 | 3,914 |
| 2020-06-17 | $58.20 | $58.51 | $56.91 | $58.03 | $52.37 | 34,733 |
| 2020-06-16 | $60.43 | $60.43 | $58.49 | $58.61 | $52.89 | 4,972 |
| 2020-06-15 | $56.23 | $59.29 | $56.23 | $58.96 | $53.21 | 23,577 |
| 2020-06-12 | $59.57 | $59.57 | $57.20 | $57.20 | $51.62 | 108,231 |
| 2020-06-11 | $58.83 | $58.99 | $57.75 | $57.82 | $52.18 | 28,282 |
| 2020-06-10 | $60.69 | $61.01 | $60.18 | $60.65 | $54.73 | 14,818 |
| 2020-06-09 | $60.57 | $61.63 | $60.02 | $60.55 | $54.64 | 7,327 |
| 2020-06-08 | $61.36 | $61.41 | $61.16 | $61.21 | $55.24 | 5,161 |
| 2020-06-05 | $59.40 | $61.24 | $59.40 | $60.01 | $54.15 | 9,413 |
| 2020-06-04 | $59.40 | $59.40 | $58.66 | $58.78 | $53.04 | 3,830 |
| 2020-06-03 | $59.10 | $60.50 | $59.10 | $59.68 | $53.86 | 206,926 |
| 2020-06-02 | $58.46 | $58.65 | $58.30 | $58.65 | $52.93 | 2,892 |
| 2020-06-01 | $58.62 | $58.66 | $58.05 | $58.05 | $52.39 | 585,628 |
| 2020-05-29 | $57.39 | $58.66 | $57.39 | $58.29 | $52.60 | 107,455 |
| 2020-05-28 | $57.74 | $57.91 | $57.30 | $57.30 | $51.71 | 6,671 |
| 2020-05-27 | $56.89 | $57.12 | $55.76 | $56.51 | $51.00 | 6,414 |
| 2020-05-26 | $56.64 | $56.64 | $55.84 | $56.05 | $50.58 | 30,660 |
| 2020-05-22 | $55.50 | $56.39 | $55.09 | $55.24 | $49.85 | 49,003 |
| 2020-05-21 | $55.20 | $56.46 | $55.20 | $55.50 | $50.08 | 112,110 |
| 2020-05-20 | $54.88 | $55.72 | $54.26 | $55.30 | $49.90 | 6,917 |
| 2020-05-19 | $55.53 | $55.53 | $54.30 | $54.43 | $49.12 | 30,189 |
| 2020-05-18 | $55.14 | $56.05 | $54.90 | $56.02 | $50.55 | 13,704 |
| 2020-05-15 | $53.12 | $53.55 | $52.58 | $53.53 | $48.31 | 8,249 |
| 2020-05-14 | $51.95 | $53.67 | $51.90 | $53.39 | $48.18 | 80,064 |
| 2020-05-13 | $52.97 | $52.97 | $51.99 | $52.84 | $47.68 | 5,461 |
| 2020-05-12 | $54.49 | $54.49 | $53.31 | $53.34 | $48.14 | 84,366 |
| 2020-05-11 | $53.31 | $54.87 | $53.31 | $54.64 | $49.31 | 12,251 |
| 2020-05-08 | $54.22 | $55.27 | $53.13 | $54.26 | $48.97 | 11,484 |
| 2020-05-07 | $56.00 | $56.00 | $54.01 | $54.50 | $49.18 | 56,781 |
| 2020-05-06 | $55.93 | $56.33 | $55.31 | $55.31 | $49.91 | 14,864 |
| 2020-05-05 | $56.92 | $57.59 | $56.73 | $56.73 | $51.19 | 6,387 |
| 2020-05-04 | $55.52 | $55.80 | $55.02 | $55.55 | $50.13 | 23,991 |
| 2020-05-01 | $55.52 | $56.33 | $54.54 | $54.82 | $49.47 | 75,751 |
| 2020-04-30 | $56.61 | $57.10 | $56.32 | $57.10 | $51.53 | 495,828 |
| 2020-04-29 | $60.15 | $60.15 | $58.01 | $58.14 | $52.47 | 18,137 |
| 2020-04-28 | $58.48 | $62.29 | $57.93 | $58.39 | $52.69 | 88,851 |
| 2020-04-27 | $59.85 | $59.85 | $58.60 | $59.00 | $53.24 | 109,368 |
| 2020-04-24 | $58.45 | $60.14 | $58.00 | $58.67 | $52.95 | 22,694 |
| 2020-04-23 | $57.47 | $58.03 | $57.00 | $57.52 | $51.91 | 38,886 |
| 2020-04-22 | $57.40 | $59.27 | $56.50 | $57.25 | $51.66 | 35,959 |
| 2020-04-21 | $56.00 | $58.69 | $55.36 | $55.74 | $50.30 | 183,675 |
| 2020-04-20 | $57.57 | $58.09 | $56.61 | $56.74 | $51.20 | 20,608 |
| 2020-04-17 | $58.74 | $58.74 | $57.56 | $57.63 | $52.01 | 106,785 |
| 2020-04-16 | $56.55 | $57.41 | $56.55 | $57.06 | $51.49 | 3,759 |
| 2020-04-15 | $56.54 | $57.30 | $56.34 | $56.34 | $50.84 | 67,336 |
| 2020-04-14 | $57.77 | $58.80 | $57.77 | $58.80 | $53.06 | 55,000 |
| 2020-04-13 | $59.39 | $59.39 | $57.35 | $58.17 | $51.83 | 5,110 |
| 2020-04-09 | $58.77 | $60.20 | $58.68 | $60.01 | $53.47 | 57,805 |
| 2020-04-08 | $56.68 | $57.75 | $55.50 | $57.75 | $51.46 | 3,003 |
| 2020-04-07 | $58.82 | $58.82 | $54.81 | $55.90 | $49.81 | 368,743 |
| 2020-04-06 | $53.56 | $57.30 | $53.54 | $57.14 | $50.91 | 314,054 |
| 2020-04-03 | $52.66 | $52.74 | $51.13 | $51.13 | $45.56 | 50,642 |
| 2020-04-02 | $53.41 | $54.05 | $51.88 | $53.62 | $47.78 | 9,182 |
| 2020-04-01 | $52.69 | $52.70 | $51.12 | $52.02 | $46.35 | 27,260 |
| 2020-03-31 | $54.57 | $54.90 | $52.71 | $53.56 | $47.72 | 150,188 |
| 2020-03-30 | $54.40 | $57.78 | $54.40 | $56.98 | $50.77 | 36,113 |
| 2020-03-27 | $54.76 | $55.30 | $53.00 | $53.14 | $47.35 | 21,475 |
| 2020-03-26 | $51.26 | $56.42 | $51.26 | $56.04 | $49.93 | 41,281 |
| 2020-03-25 | $48.33 | $53.92 | $48.33 | $51.72 | $46.09 | 24,133 |
| 2020-03-24 | $44.34 | $48.36 | $44.34 | $48.06 | $42.82 | 75,391 |
| 2020-03-23 | $46.39 | $47.08 | $41.66 | $44.34 | $39.51 | 17,583 |
| 2020-03-20 | $52.00 | $52.00 | $46.04 | $46.04 | $41.02 | 81,002 |
| 2020-03-19 | $50.58 | $53.93 | $50.30 | $51.92 | $46.26 | 207,237 |
| 2020-03-18 | $49.75 | $54.93 | $49.75 | $50.00 | $44.55 | 71,773 |
| 2020-03-17 | $49.75 | $56.22 | $48.37 | $53.65 | $47.81 | 48,879 |
| 2020-03-16 | $51.55 | $51.90 | $45.65 | $47.60 | $42.41 | 151,576 |
| 2020-03-13 | $52.62 | $52.62 | $48.57 | $51.55 | $45.93 | 29,655 |
| 2020-03-12 | $50.16 | $52.02 | $45.58 | $49.82 | $44.39 | 356,492 |
| 2020-03-11 | $57.97 | $58.27 | $53.29 | $53.50 | $47.67 | 1,002,248 |
| 2020-03-10 | $59.45 | $59.93 | $56.72 | $57.99 | $51.67 | 95,285 |
| 2020-03-09 | $58.00 | $59.42 | $57.31 | $58.41 | $52.05 | 126,056 |
| 2020-03-06 | $59.74 | $61.57 | $59.58 | $61.54 | $54.84 | 27,208 |
| 2020-03-05 | $64.01 | $64.01 | $62.08 | $62.49 | $55.68 | 24,849 |
| 2020-03-04 | $61.15 | $63.92 | $61.11 | $63.60 | $56.67 | 207,088 |
| 2020-03-03 | $60.00 | $61.40 | $59.89 | $60.18 | $53.62 | 165,339 |
| 2020-03-02 | $56.91 | $60.00 | $56.91 | $60.00 | $53.46 | 163,518 |
| 2020-02-28 | $58.84 | $59.27 | $55.23 | $56.94 | $50.74 | 362,246 |
| 2020-02-27 | $64.79 | $64.87 | $61.36 | $61.36 | $54.68 | 46,101 |
| 2020-02-26 | $66.06 | $66.70 | $64.25 | $64.25 | $57.25 | 28,911 |
| 2020-02-25 | $67.64 | $67.74 | $65.91 | $65.92 | $58.74 | 68,181 |
| 2020-02-24 | $68.78 | $68.78 | $67.54 | $67.54 | $60.18 | 212,385 |
| 2020-02-21 | $69.74 | $69.74 | $69.12 | $69.12 | $61.59 | 50,696 |
| 2020-02-20 | $69.57 | $69.63 | $69.14 | $69.62 | $62.04 | 29,473 |
| 2020-02-19 | $70.01 | $70.67 | $69.58 | $69.75 | $62.15 | 117,132 |
| 2020-02-18 | $70.58 | $70.71 | $70.31 | $70.31 | $62.65 | 151,962 |
| 2020-02-14 | $69.60 | $69.94 | $69.60 | $69.94 | $62.32 | 51,775 |
| 2020-02-13 | $68.78 | $69.40 | $68.73 | $69.27 | $61.72 | 47,063 |
| 2020-02-12 | $68.63 | $68.95 | $68.62 | $68.90 | $61.39 | 304,763 |
| 2020-02-11 | $70.00 | $70.67 | $68.95 | $68.95 | $61.44 | 63,849 |
| 2020-02-10 | $69.43 | $69.58 | $69.11 | $69.56 | $61.98 | 9,933 |
| 2020-02-07 | $69.36 | $69.75 | $69.23 | $69.23 | $61.69 | 112,705 |
| 2020-02-06 | $69.36 | $69.36 | $69.00 | $69.05 | $61.53 | 49,669 |
| 2020-02-05 | $68.86 | $69.44 | $68.68 | $69.21 | $61.67 | 103,866 |
| 2020-02-04 | $70.00 | $70.00 | $68.99 | $69.06 | $61.54 | 94,818 |
| 2020-02-03 | $67.78 | $69.58 | $67.78 | $69.58 | $62.00 | 18,568 |
| 2020-01-31 | $68.22 | $68.23 | $67.44 | $67.83 | $60.44 | 250,430 |
| 2020-01-30 | $67.95 | $68.32 | $67.94 | $68.32 | $60.88 | 18,393 |
| 2020-01-29 | $68.27 | $68.38 | $67.93 | $68.16 | $60.73 | 63,698 |
| 2020-01-28 | $67.69 | $67.93 | $67.64 | $67.77 | $60.39 | 16,650 |
| 2020-01-27 | $67.34 | $67.73 | $67.34 | $67.35 | $60.01 | 19,760 |
| 2020-01-24 | $68.07 | $68.31 | $67.70 | $67.70 | $60.32 | 286,336 |
| 2020-01-23 | $67.46 | $67.81 | $67.21 | $67.81 | $60.42 | 491,215 |
| 2020-01-22 | $66.90 | $67.22 | $66.90 | $67.01 | $59.71 | 37,453 |
| 2020-01-21 | $65.76 | $66.61 | $65.74 | $66.61 | $59.35 | 35,204 |
| 2020-01-17 | $65.30 | $66.12 | $65.30 | $65.99 | $58.80 | 175,717 |
| 2020-01-16 | $64.53 | $65.11 | $64.53 | $64.96 | $57.88 | 41,466 |
| 2020-01-15 | $63.43 | $64.22 | $63.38 | $64.02 | $57.05 | 56,287 |
| 2020-01-14 | $63.10 | $63.10 | $62.52 | $62.95 | $56.09 | 20,151 |
| 2020-01-13 | $62.95 | $63.44 | $62.91 | $63.37 | $55.80 | 9,507 |
| 2020-01-10 | $62.69 | $62.69 | $62.43 | $62.50 | $55.04 | 63,289 |
| 2020-01-09 | $62.15 | $62.42 | $62.06 | $62.34 | $54.89 | 34,170 |
| 2020-01-08 | $62.06 | $62.31 | $61.77 | $62.12 | $54.70 | 24,293 |
| 2020-01-07 | $61.65 | $61.96 | $61.60 | $61.90 | $54.51 | 30,578 |
| 2020-01-06 | $61.86 | $61.95 | $61.61 | $61.64 | $54.28 | 121,695 |
| 2020-01-03 | $62.45 | $62.45 | $61.54 | $61.83 | $54.45 | 253,945 |
| 2020-01-02 | $62.48 | $62.67 | $61.31 | $61.45 | $54.11 | 325,242 |
| 2019-12-31 | $62.95 | $62.95 | $62.35 | $62.35 | $54.90 | 267,099 |
| 2019-12-30 | $62.44 | $63.00 | $62.40 | $62.79 | $55.29 | 117,674 |
| 2019-12-27 | $62.19 | $62.48 | $62.19 | $62.47 | $55.01 | 22,785 |
| 2019-12-26 | $61.83 | $62.20 | $61.37 | $62.15 | $54.73 | 40,601 |
| 2019-12-24 | $61.87 | $62.06 | $61.87 | $61.97 | $54.57 | 5,084 |
| 2019-12-23 | $62.86 | $62.86 | $61.76 | $61.87 | $54.48 | 2,758 |
| 2019-12-20 | $61.88 | $62.36 | $61.79 | $62.36 | $54.91 | 38,352 |
| 2019-12-19 | $61.50 | $61.68 | $61.50 | $61.54 | $54.19 | 12,356 |
| 2019-12-18 | $61.05 | $61.71 | $61.00 | $61.71 | $54.34 | 13,531 |
| 2019-12-17 | $61.32 | $61.54 | $61.32 | $61.34 | $54.01 | 235,598 |
| 2019-12-16 | $60.99 | $60.99 | $60.93 | $60.93 | $53.65 | 3,704 |
| 2019-12-13 | $60.59 | $60.65 | $60.46 | $60.63 | $53.39 | 37,192 |
| 2019-12-12 | $61.06 | $61.16 | $60.47 | $60.64 | $53.40 | 71,703 |
| 2019-12-11 | $60.87 | $61.11 | $60.87 | $61.10 | $53.80 | 6,228 |
| 2019-12-10 | $60.63 | $61.05 | $60.63 | $61.02 | $53.73 | 14,136 |
| 2019-12-09 | $60.75 | $60.88 | $60.70 | $60.80 | $53.54 | 91,741 |
| 2019-12-06 | $60.61 | $61.00 | $60.61 | $60.75 | $53.49 | 24,643 |
| 2019-12-05 | $60.34 | $60.61 | $60.34 | $60.47 | $53.25 | 8,261 |
| 2019-12-04 | $59.91 | $60.31 | $59.85 | $60.23 | $53.04 | 88,093 |
| 2019-12-03 | $59.67 | $59.78 | $59.32 | $59.75 | $52.62 | 5,931 |
| 2019-12-02 | $59.44 | $59.66 | $59.13 | $59.66 | $52.53 | 30,750 |
| 2019-11-29 | $60.05 | $60.18 | $59.45 | $59.51 | $52.40 | 365,590 |
| 2019-11-27 | $59.63 | $59.90 | $59.60 | $59.86 | $52.71 | 45,832 |
| 2019-11-26 | $59.23 | $59.55 | $59.19 | $59.48 | $52.38 | 38,231 |
| 2019-11-25 | $58.74 | $59.22 | $58.74 | $59.22 | $52.15 | 34,970 |
| 2019-11-22 | $59.34 | $59.34 | $58.70 | $59.00 | $51.95 | 51,005 |
| 2019-11-21 | $59.22 | $59.43 | $58.91 | $59.07 | $52.01 | 5,679 |
| 2019-11-20 | $59.11 | $59.43 | $58.92 | $59.43 | $52.33 | 9,577 |
| 2019-11-19 | $58.74 | $58.96 | $58.72 | $58.88 | $51.85 | 42,451 |
| 2019-11-18 | $59.57 | $59.57 | $58.72 | $58.72 | $51.71 | 28,012 |
| 2019-11-15 | $58.82 | $58.97 | $58.82 | $58.97 | $51.93 | 12,668 |
| 2019-11-14 | $58.58 | $59.06 | $58.58 | $58.67 | $51.66 | 96,801 |
| 2019-11-13 | $58.60 | $58.77 | $58.50 | $58.60 | $51.60 | 56,726 |
| 2019-11-12 | $58.20 | $58.32 | $58.01 | $58.12 | $51.18 | 20,289 |
| 2019-11-11 | $58.77 | $58.77 | $58.26 | $58.26 | $51.30 | 7,063 |
| 2019-11-08 | $58.52 | $58.63 | $58.44 | $58.47 | $51.49 | 3,155 |
| 2019-11-07 | $59.98 | $59.98 | $58.38 | $58.84 | $51.81 | 94,622 |
| 2019-11-06 | $60.06 | $60.33 | $59.75 | $60.14 | $52.96 | 1,576,909 |
| 2019-11-05 | $59.20 | $59.79 | $58.99 | $59.39 | $52.30 | 167,654 |
| 2019-11-04 | $59.86 | $59.86 | $58.29 | $58.54 | $51.55 | 697,174 |
| 2019-11-01 | $60.50 | $60.50 | $59.82 | $59.82 | $52.68 | 387,361 |
| 2019-10-31 | $60.67 | $60.67 | $60.03 | $60.25 | $53.05 | 150,767 |
| 2019-10-30 | $59.97 | $61.00 | $59.97 | $60.45 | $53.23 | 249,449 |
| 2019-10-29 | $59.86 | $60.02 | $59.49 | $59.71 | $52.58 | 282,009 |
| 2019-10-28 | $61.03 | $61.03 | $59.93 | $59.93 | $52.77 | 132,760 |
| 2019-10-25 | $61.90 | $61.90 | $60.60 | $60.93 | $53.65 | 59,531 |
| 2019-10-24 | $62.31 | $62.31 | $61.61 | $61.67 | $54.30 | 835,343 |
| 2019-10-23 | $62.07 | $62.14 | $61.63 | $61.87 | $54.48 | 4,235 |
| 2019-10-22 | $61.84 | $62.10 | $61.82 | $61.97 | $54.57 | 1,405,422 |
| 2019-10-21 | $61.80 | $61.85 | $61.31 | $61.67 | $54.30 | 318,389 |
| 2019-10-18 | $61.90 | $62.21 | $61.63 | $61.94 | $54.54 | 58,992 |
| 2019-10-17 | $60.75 | $61.71 | $60.75 | $61.71 | $54.34 | 278,053 |
| 2019-10-16 | $60.18 | $60.18 | $60.18 | $60.18 | $52.99 | 507,247 |
| 2019-10-15 | $60.49 | $60.49 | $60.07 | $60.18 | $52.99 | 60,675 |
| 2019-10-14 | $60.89 | $60.95 | $60.41 | $60.44 | $53.22 | 55,336 |
| 2019-10-11 | $61.15 | $61.15 | $60.42 | $60.75 | $53.49 | 19,803 |
| 2019-10-10 | $61.26 | $61.45 | $61.26 | $61.36 | $53.37 | 88,290 |
| 2019-10-09 | $60.88 | $60.88 | $60.88 | $60.88 | $52.95 | 699,724 |
| 2019-10-08 | $60.85 | $61.05 | $60.60 | $60.88 | $52.95 | 19,998 |
| 2019-10-07 | $61.06 | $61.18 | $60.87 | $60.87 | $52.95 | 46,474 |
| 2019-10-04 | $60.61 | $61.18 | $60.20 | $61.18 | $53.22 | 140,304 |
| 2019-10-03 | $60.16 | $60.53 | $60.16 | $60.30 | $52.45 | 121,226 |
| 2019-10-02 | $60.55 | $60.61 | $60.30 | $60.30 | $52.45 | 7,874 |
| 2019-10-01 | $60.59 | $60.76 | $60.50 | $60.75 | $52.84 | 467,171 |
| 2019-09-30 | $60.52 | $60.69 | $60.27 | $60.60 | $52.71 | 76,806 |
| 2019-09-27 | $60.50 | $60.58 | $60.12 | $60.12 | $52.29 | 18,555 |
| 2019-09-26 | $60.23 | $60.84 | $60.23 | $60.59 | $52.70 | 108,281 |
| 2019-09-25 | $60.44 | $60.73 | $60.33 | $60.72 | $52.82 | 301,944 |
| 2019-09-24 | $60.48 | $60.70 | $60.30 | $60.31 | $52.46 | 202,941 |
| 2019-09-23 | $60.12 | $60.43 | $60.12 | $60.16 | $52.33 | 57,179 |
| 2019-09-20 | $59.98 | $60.15 | $59.97 | $60.11 | $52.29 | 81,945 |
| 2019-09-19 | $59.92 | $60.14 | $59.54 | $59.90 | $52.10 | 5,049 |
| 2019-09-18 | $59.53 | $59.96 | $59.51 | $59.64 | $51.88 | 156,872 |
| 2019-09-17 | $59.49 | $59.54 | $59.40 | $59.54 | $51.79 | 153,734 |
| 2019-09-16 | $59.52 | $59.94 | $58.76 | $58.90 | $51.23 | 57,319 |
| 2019-09-13 | $59.05 | $60.00 | $58.30 | $60.00 | $52.19 | 218,233 |
| 2019-09-12 | $59.01 | $60.06 | $59.01 | $59.15 | $51.45 | 587,805 |
| 2019-09-11 | $58.55 | $58.98 | $58.55 | $58.72 | $51.08 | 111,202 |
| 2019-09-10 | $59.24 | $59.24 | $58.32 | $58.33 | $50.74 | 128,777 |
| 2019-09-09 | $60.36 | $60.36 | $58.87 | $59.10 | $51.41 | 58,914 |
| 2019-09-06 | $60.66 | $60.66 | $60.17 | $60.32 | $52.47 | 6,886 |
| 2019-09-05 | $60.90 | $60.90 | $60.42 | $60.59 | $52.70 | 19,208 |
| 2019-09-04 | $61.24 | $61.24 | $60.86 | $61.09 | $53.14 | 7,871 |
| 2019-09-03 | $60.34 | $61.02 | $60.33 | $61.02 | $53.08 | 209,986 |
| 2019-08-30 | $59.92 | $60.27 | $59.92 | $60.17 | $52.34 | 214,843 |
| 2019-08-29 | $59.65 | $60.19 | $59.56 | $59.97 | $52.16 | 170,356 |
| 2019-08-28 | $59.42 | $59.53 | $59.26 | $59.49 | $51.75 | 6,970 |
| 2019-08-27 | $59.50 | $59.54 | $59.22 | $59.28 | $51.56 | 169,757 |
| 2019-08-26 | $59.29 | $59.43 | $59.05 | $59.25 | $51.54 | 7,702 |
| 2019-08-23 | $59.89 | $59.89 | $59.16 | $59.20 | $51.49 | 47,409 |
| 2019-08-22 | $59.73 | $59.95 | $59.52 | $59.75 | $51.97 | 264,580 |
| 2019-08-21 | $59.86 | $59.89 | $59.71 | $59.78 | $52.00 | 54,152 |
| 2019-08-20 | $60.00 | $60.27 | $59.89 | $60.08 | $52.26 | 8,794 |
| 2019-08-19 | $59.71 | $60.24 | $59.70 | $60.13 | $52.30 | 35,052 |
| 2019-08-16 | $59.59 | $60.13 | $59.59 | $60.06 | $52.24 | 596,117 |
| 2019-08-15 | $58.74 | $59.39 | $58.74 | $59.36 | $51.63 | 160,119 |
| 2019-08-14 | $59.21 | $59.35 | $58.53 | $58.71 | $51.07 | 390,659 |
| 2019-08-13 | $59.10 | $59.28 | $58.93 | $59.13 | $51.43 | 259,505 |
| 2019-08-12 | $58.64 | $59.44 | $58.27 | $59.44 | $51.70 | 282,487 |
| 2019-08-09 | $58.00 | $58.43 | $58.00 | $58.31 | $50.72 | 306,289 |
| 2019-08-08 | $57.06 | $57.88 | $56.69 | $57.62 | $50.12 | 337,741 |
| 2019-08-07 | $56.50 | $57.19 | $56.50 | $57.14 | $49.70 | 41,113 |
| 2019-08-06 | $56.00 | $56.35 | $55.82 | $56.30 | $48.97 | 249,493 |
| 2019-08-05 | $56.96 | $56.96 | $56.06 | $56.06 | $48.76 | 101,729 |
| 2019-08-02 | $57.32 | $57.33 | $57.06 | $57.12 | $49.68 | 63,847 |
| 2019-08-01 | $56.96 | $57.36 | $56.96 | $57.06 | $49.63 | 11,812 |
| 2019-07-31 | $57.35 | $57.47 | $56.94 | $57.18 | $49.74 | 113,580 |
| 2019-07-30 | $56.67 | $57.15 | $56.67 | $57.07 | $49.64 | 58,018 |
| 2019-07-29 | $56.87 | $56.97 | $56.64 | $56.97 | $49.55 | 67,556 |
| 2019-07-26 | $56.17 | $56.78 | $56.17 | $56.78 | $49.39 | 52,769 |
| 2019-07-25 | $56.02 | $56.33 | $56.02 | $56.22 | $48.90 | 68,877 |
| 2019-07-24 | $55.91 | $56.09 | $55.67 | $56.09 | $48.79 | 6,725 |
| 2019-07-23 | $56.04 | $56.25 | $56.00 | $56.22 | $48.90 | 142,898 |
| 2019-07-22 | $56.38 | $56.41 | $56.07 | $56.32 | $48.99 | 141,708 |
| 2019-07-19 | $57.10 | $57.10 | $56.24 | $56.24 | $48.92 | 89,374 |
| 2019-07-18 | $56.52 | $57.15 | $56.51 | $57.15 | $49.71 | 56,414 |
| 2019-07-17 | $56.85 | $57.03 | $56.65 | $56.79 | $49.40 | 284,042 |
| 2019-07-16 | $56.48 | $56.51 | $56.10 | $56.47 | $49.12 | 51,526 |
| 2019-07-15 | $56.23 | $56.60 | $56.23 | $56.60 | $49.23 | 351,261 |
| 2019-07-12 | $56.55 | $56.55 | $55.74 | $56.00 | $48.71 | 30,881 |
| 2019-07-11 | $57.44 | $57.44 | $56.78 | $56.92 | $48.81 | 4,350 |
| 2019-07-10 | $57.45 | $57.68 | $57.45 | $57.59 | $49.38 | 77,862 |
| 2019-07-09 | $57.48 | $57.48 | $57.20 | $57.38 | $49.20 | 26,118 |
| 2019-07-08 | $57.31 | $57.52 | $57.20 | $57.52 | $49.32 | 79,171 |
| 2019-07-05 | $57.22 | $57.43 | $56.55 | $57.43 | $49.24 | 23,666 |
| 2019-07-03 | $57.20 | $57.66 | $57.16 | $57.47 | $49.28 | 38,604 |
| 2019-07-02 | $57.00 | $57.22 | $57.00 | $57.13 | $48.99 | 110,042 |
| 2019-07-01 | $56.75 | $56.75 | $56.38 | $56.69 | $48.61 | 3,674 |
| 2019-06-28 | $56.57 | $57.22 | $56.57 | $56.98 | $48.86 | 104,024 |
| 2019-06-27 | $56.61 | $56.61 | $56.22 | $56.34 | $48.31 | 38,114 |
| 2019-06-26 | $57.04 | $57.12 | $56.31 | $56.40 | $48.36 | 231,774 |
| 2019-06-25 | $57.95 | $57.95 | $57.12 | $57.12 | $48.98 | 14,791 |
| 2019-06-24 | $57.84 | $57.91 | $57.66 | $57.78 | $49.54 | 71,781 |
| 2019-06-21 | $57.30 | $57.82 | $57.30 | $57.82 | $49.58 | 3,809 |
| 2019-06-20 | $57.88 | $57.88 | $57.12 | $57.57 | $49.36 | 47,352 |
| 2019-06-19 | $57.12 | $57.60 | $57.05 | $57.52 | $49.32 | 24,280 |
| 2019-06-18 | $57.10 | $57.24 | $56.98 | $57.11 | $48.97 | 35,755 |
| 2019-06-17 | $57.45 | $57.45 | $57.02 | $57.17 | $49.02 | 103,984 |
| 2019-06-14 | $56.79 | $57.55 | $56.48 | $57.55 | $49.35 | 7,484 |
| 2019-06-13 | $57.35 | $57.43 | $56.40 | $56.66 | $48.58 | 32,660 |
| 2019-06-12 | $56.73 | $56.99 | $56.73 | $56.92 | $48.81 | 4,528 |
| 2019-06-11 | $56.35 | $56.64 | $56.24 | $56.55 | $48.49 | 267,133 |
| 2019-06-10 | $56.46 | $56.60 | $56.24 | $56.24 | $48.22 | 133,533 |
| 2019-06-07 | $56.88 | $57.36 | $56.78 | $56.78 | $48.69 | 383,229 |
| 2019-06-06 | $56.66 | $56.83 | $56.47 | $56.69 | $48.61 | 9,061 |
| 2019-06-05 | $56.14 | $56.56 | $56.01 | $56.49 | $48.44 | 199,056 |
| 2019-06-04 | $55.25 | $55.69 | $55.20 | $55.55 | $47.63 | 23,676 |
| 2019-06-03 | $55.51 | $55.83 | $55.40 | $55.83 | $47.87 | 121,920 |
| 2019-05-31 | $54.97 | $55.61 | $54.70 | $55.44 | $47.54 | 974,011 |
| 2019-05-30 | $54.95 | $55.13 | $54.70 | $54.73 | $46.93 | 161,073 |
| 2019-05-29 | $55.89 | $55.89 | $54.70 | $54.82 | $47.01 | 415,906 |
| 2019-05-28 | $55.55 | $55.55 | $55.17 | $55.20 | $47.33 | 216,378 |
| 2019-05-24 | $55.56 | $56.38 | $55.48 | $55.50 | $47.59 | 111,889 |
| 2019-05-23 | $55.52 | $55.53 | $55.29 | $55.31 | $47.43 | 114,640 |
| 2019-05-22 | $55.15 | $55.51 | $55.15 | $55.42 | $47.52 | 313,355 |
| 2019-05-21 | $55.29 | $55.47 | $55.21 | $55.28 | $47.40 | 106,456 |
| 2019-05-20 | $55.29 | $55.37 | $55.07 | $55.09 | $47.24 | 116,909 |
| 2019-05-17 | $54.88 | $56.00 | $54.88 | $55.12 | $47.26 | 115,285 |
| 2019-05-16 | $54.62 | $55.06 | $54.36 | $54.85 | $47.03 | 92,204 |
| 2019-05-15 | $54.52 | $54.74 | $54.52 | $54.61 | $46.83 | 225,833 |
| 2019-05-14 | $54.95 | $55.67 | $54.54 | $54.54 | $46.77 | 141,570 |
| 2019-05-13 | $54.26 | $54.99 | $54.26 | $54.97 | $47.13 | 408,046 |
| 2019-05-10 | $53.55 | $54.26 | $53.54 | $54.26 | $46.53 | 252,337 |
| 2019-05-09 | $53.29 | $53.90 | $52.95 | $53.36 | $45.75 | 243,610 |
| 2019-05-08 | $53.62 | $53.62 | $52.99 | $53.13 | $45.56 | 133,841 |
| 2019-05-07 | $53.39 | $53.64 | $53.38 | $53.62 | $45.98 | 164,052 |
| 2019-05-06 | $53.81 | $54.05 | $53.60 | $53.60 | $45.96 | 93,860 |
| 2019-05-03 | $53.79 | $53.87 | $53.51 | $53.87 | $46.19 | 291,078 |
| 2019-05-02 | $54.30 | $54.30 | $53.93 | $54.00 | $46.30 | 314,070 |
| 2019-05-01 | $54.60 | $54.67 | $54.29 | $54.29 | $46.55 | 619,460 |
| 2019-04-30 | $54.80 | $54.80 | $54.00 | $54.58 | $46.80 | 936,589 |
| 2019-04-29 | $54.20 | $54.25 | $53.84 | $53.90 | $46.22 | 355,962 |
| 2019-04-26 | $54.20 | $54.20 | $53.91 | $54.15 | $46.43 | 502,182 |
| 2019-04-25 | $53.10 | $54.24 | $52.40 | $53.90 | $46.22 | 170,489 |
| 2019-04-24 | $54.00 | $54.50 | $52.50 | $53.74 | $46.08 | 1,236,605 |
| 2019-04-23 | $52.30 | $53.45 | $52.30 | $53.37 | $45.76 | 617,400 |
| 2019-04-22 | $52.41 | $53.08 | $50.00 | $53.08 | $45.51 | 3,140,400 |
| 2019-04-18 | $51.90 | $52.74 | $50.00 | $52.20 | $44.76 | 10,905,807 |