Cubic Corp (CUB) Exchange: NYSE
Data as of May 2, 2025
$10.30 ($0.01) 0.09%
Cubic Corp - Daily Information
Click for more stock information on Cubic Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.30 |
| Previous Close | $10.30 |
| High | $10.30 |
| Low | $10.30 |
| Adjusted Open | $10.30 |
| Previous Adjusted Close | $10.30 |
| Adjusted High | $10.30 |
| Adjusted Low | $10.30 |
About Cubic Corp (CUB)
Cubic Corp (CUB) is a multiâindustry services provider and strategic partner for businesses and government agencies in the US and the world. Founded in 2001, the company is headquartered in San Diego, California. With more than 16,000 people worldwide and over 460 contracts, Cubic creates value through leadingâedge, integrated solutions and expertise. The company's technologyâdriven products and services span defense, transportation, communications, and missionâcritical services. Cubic has seen solid growth since its founding and reported revenues of over $2 billion in 2020.
Invest in Cubic Corp (CUB)
Historical Stock Data for Cubic Corp (CUB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 33,017 |
| 2025-04-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 4,843 |
| 2025-04-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 11 |
| 2025-04-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 189 |
| 2025-04-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5 |
| 2025-04-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,621 |
| 2025-04-16 | $10.27 | $10.27 | $10.25 | $10.27 | $10.27 | 30,254 |
| 2025-04-15 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 52,456 |
| 2025-04-14 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 21,582 |
| 2025-04-11 | $10.27 | $10.28 | $10.26 | $10.26 | $10.26 | 16,736 |
| 2025-04-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,463 |
| 2025-04-09 | $10.26 | $10.27 | $10.26 | $10.26 | $10.26 | 12,507 |
| 2025-04-08 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 4,026 |
| 2025-04-07 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 202,646 |
| 2025-04-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,451,762 |
| 2025-04-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5,307 |
| 2025-04-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 661 |
| 2025-04-01 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 11,214 |
| 2025-03-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 129 |
| 2025-03-28 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 101,481 |
| 2025-03-27 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 5,520 |
| 2025-03-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,044 |
| 2025-03-25 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 3,042 |
| 2025-03-24 | $10.25 | $10.25 | $10.23 | $10.24 | $10.24 | 2,797 |
| 2025-03-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 22,275 |
| 2025-03-20 | $10.20 | $10.25 | $10.20 | $10.24 | $10.24 | 16,125 |
| 2025-03-19 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 11,631 |
| 2025-03-18 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 18,869 |
| 2025-03-17 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 16,530 |
| 2025-03-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 753 |
| 2025-03-13 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 32,408 |
| 2025-03-12 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 2,587 |
| 2025-03-11 | $10.21 | $10.23 | $10.21 | $10.22 | $10.22 | 149,889 |
| 2025-03-10 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 4,848 |
| 2025-03-07 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 3,779 |
| 2025-03-06 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 2,628 |
| 2025-03-05 | $10.20 | $10.24 | $10.20 | $10.22 | $10.22 | 9,623 |
| 2025-03-04 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 47,619 |
| 2025-03-03 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 13,374 |
| 2025-02-28 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 13,357 |
| 2025-02-27 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 3,977 |
| 2025-02-26 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 5,523 |
| 2025-02-25 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,172 |
| 2025-02-24 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 12,856 |
| 2025-02-21 | $10.25 | $10.25 | $10.17 | $10.18 | $10.18 | 193,649 |
| 2025-02-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 19,446 |
| 2025-02-19 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 114,618 |
| 2025-02-18 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 584 |
| 2025-02-14 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 100,662 |
| 2025-02-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 50,463 |
| 2025-02-12 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 52,516 |
| 2025-02-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 61,988 |
| 2025-02-10 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 2,597 |
| 2025-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 605 |
| 2025-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 508 |
| 2025-02-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,847 |
| 2025-02-04 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 810 |
| 2025-02-03 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 19,649 |
| 2025-01-31 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 1,111 |
| 2025-01-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 7,353 |
| 2025-01-29 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 5,433 |
| 2025-01-28 | $10.11 | $10.15 | $10.11 | $10.12 | $10.12 | 11,442 |
| 2025-01-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2025-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4,486 |
| 2025-01-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 626 |
| 2025-01-22 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 4,851 |
| 2025-01-21 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 2,815 |
| 2025-01-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2025-01-16 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 68,032 |
| 2025-01-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 10,578 |
| 2025-01-14 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 4,516 |
| 2025-01-13 | $10.11 | $10.15 | $10.11 | $10.12 | $10.12 | 10,079 |
| 2025-01-10 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 12,801 |
| 2025-01-08 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,826 |
| 2025-01-07 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 11,015 |
| 2025-01-06 | $10.10 | $10.11 | $10.09 | $10.09 | $10.09 | 9,841 |
| 2025-01-03 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 40,724 |
| 2025-01-02 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 43,164 |
| 2024-12-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-12-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 13 |
| 2024-12-27 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 382 |
| 2024-12-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 72 |
| 2024-12-24 | $10.09 | $10.12 | $10.09 | $10.09 | $10.09 | 935 |
| 2024-12-23 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 57,872 |
| 2024-12-20 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 29,590 |
| 2024-12-19 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 369,066 |
| 2024-12-18 | $10.10 | $10.12 | $10.08 | $10.09 | $10.09 | 321,457 |
| 2024-12-17 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 199,664 |
| 2024-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 65,089 |
| 2024-12-13 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 65,715 |
| 2024-12-12 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 22,495 |
| 2024-12-11 | $10.08 | $10.10 | $10.07 | $10.10 | $10.10 | 7,815 |
| 2024-12-10 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 7,255 |
| 2024-12-09 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 16,987 |
| 2024-12-06 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 15,156 |
| 2024-12-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,147 |
| 2024-12-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 62 |
| 2024-12-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,702 |
| 2024-12-02 | $10.06 | $10.08 | $10.04 | $10.06 | $10.06 | 9,049 |
| 2024-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,127 |
| 2024-11-27 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 22,045 |
| 2024-11-26 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 11,705 |
| 2024-11-25 | $10.21 | $10.55 | $10.03 | $10.05 | $10.05 | 31,904 |
| 2024-11-22 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 9,334 |
| 2024-11-21 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 8,297 |
| 2024-11-20 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 138,224 |
| 2024-11-19 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 49,029 |
| 2024-11-18 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 2,207 |
| 2024-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 305 |
| 2024-11-14 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 4,575 |
| 2024-11-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 729 |
| 2024-11-12 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 2,064 |
| 2024-11-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 189 |
| 2024-11-08 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 4,884 |
| 2024-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 911 |
| 2024-11-06 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 11,369 |
| 2024-11-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 60,200 |
| 2024-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2024-11-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6,773 |
| 2024-10-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 675 |
| 2024-10-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,413 |
| 2024-10-29 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 13,051 |
| 2024-10-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2024-10-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 41 |
| 2024-10-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,705 |
| 2024-10-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,150 |
| 2024-10-22 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 3,300 |
| 2024-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 257,116 |
| 2024-10-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,422 |
| 2024-10-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,002 |
| 2024-10-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,025 |
| 2024-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 38,734 |
| 2024-10-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 15 |
| 2024-10-11 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 529 |
| 2024-10-10 | $10.49 | $10.49 | $10.01 | $10.02 | $10.02 | 255,077 |
| 2024-10-09 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 230,682 |
| 2024-10-08 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 11,421 |
| 2024-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 256 |
| 2024-10-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 528,166 |
| 2024-10-03 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,105 |
| 2024-10-02 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 11,826 |
| 2024-10-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,325 |
| 2024-09-30 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,697 |
| 2024-09-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,622 |
| 2024-09-26 | $10.04 | $10.05 | $10.01 | $10.01 | $10.01 | 29,156 |
| 2024-09-25 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 105,481 |
| 2024-09-24 | $10.04 | $10.04 | $9.99 | $10.01 | $10.01 | 10,120 |
| 2024-09-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7,005 |
| 2024-09-20 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 9,211 |
| 2024-09-19 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 8,938 |
| 2024-09-18 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 10,692 |
| 2024-09-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,300 |
| 2024-09-16 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 32,452 |
| 2024-09-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 157,997 |
| 2024-09-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 15,040 |
| 2024-09-11 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 38,529 |
| 2024-09-10 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 30,194 |
| 2024-09-09 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 47,396 |
| 2024-09-06 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 51,751 |
| 2024-09-05 | $10.02 | $10.06 | $10.01 | $10.01 | $10.01 | 26,499 |
| 2024-09-04 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 38,112 |
| 2024-09-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 31,254 |
| 2024-08-30 | $10.46 | $10.46 | $10.01 | $10.01 | $10.01 | 40,418 |
| 2024-08-29 | $10.33 | $10.48 | $9.98 | $10.01 | $10.01 | 60,500 |
| 2024-08-28 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 57,891 |
| 2024-08-27 | $10.03 | $10.03 | $9.98 | $9.99 | $9.99 | 101,640 |
| 2024-08-26 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 766,706 |
| 2024-08-23 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 11,826 |
| 2024-08-22 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,373 |
| 2024-08-21 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 89,427 |
| 2024-08-20 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 416,032 |
| 2024-08-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,659 |
| 2024-08-16 | $9.98 | $10.20 | $9.98 | $10.00 | $10.00 | 445,364 |
| 2024-08-15 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 909,343 |
| 2024-08-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 44,226 |
| 2024-08-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,881 |
| 2024-08-12 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 1,434,907 |
| 2024-08-09 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 714 |
| 2021-05-25 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2021-05-24 | $74.95 | $75.01 | $74.95 | $75.00 | $75.00 | 1,294,016 |
| 2021-05-21 | $74.85 | $74.94 | $74.73 | $74.76 | $74.76 | 168,145 |
| 2021-05-20 | $74.73 | $74.82 | $74.72 | $74.72 | $74.72 | 153,093 |
| 2021-05-19 | $74.71 | $74.77 | $74.70 | $74.72 | $74.72 | 371,524 |
| 2021-05-18 | $74.77 | $74.83 | $74.75 | $74.75 | $74.75 | 353,326 |
| 2021-05-17 | $74.79 | $74.84 | $74.67 | $74.77 | $74.77 | 224,176 |
| 2021-05-14 | $74.89 | $74.92 | $74.77 | $74.81 | $74.81 | 229,787 |
| 2021-05-13 | $74.77 | $74.89 | $74.76 | $74.79 | $74.79 | 279,464 |
| 2021-05-12 | $74.84 | $74.90 | $74.65 | $74.76 | $74.76 | 408,065 |
| 2021-05-11 | $74.83 | $74.99 | $74.78 | $74.86 | $74.86 | 260,356 |
| 2021-05-10 | $74.81 | $74.99 | $74.81 | $74.82 | $74.82 | 248,614 |
| 2021-05-07 | $74.81 | $74.90 | $74.80 | $74.90 | $74.90 | 275,366 |
| 2021-05-06 | $74.82 | $74.89 | $74.78 | $74.84 | $74.84 | 348,404 |
| 2021-05-05 | $74.70 | $74.90 | $74.70 | $74.89 | $74.89 | 97,300 |
| 2021-05-04 | $74.79 | $74.84 | $74.79 | $74.81 | $74.81 | 204,687 |
| 2021-05-03 | $74.85 | $74.87 | $74.76 | $74.80 | $74.80 | 299,313 |
| 2021-04-30 | $74.83 | $74.87 | $74.59 | $74.84 | $74.84 | 542,029 |
| 2021-04-29 | $74.94 | $75.33 | $74.83 | $74.84 | $74.84 | 434,073 |
| 2021-04-28 | $74.88 | $74.91 | $74.78 | $74.84 | $74.84 | 341,755 |
| 2021-04-27 | $75.07 | $75.07 | $74.87 | $74.88 | $74.88 | 213,002 |
| 2021-04-26 | $74.95 | $74.95 | $74.87 | $74.94 | $74.94 | 250,688 |
| 2021-04-23 | $74.94 | $74.97 | $74.77 | $74.89 | $74.89 | 182,613 |
| 2021-04-22 | $74.97 | $75.21 | $74.81 | $74.94 | $74.94 | 215,453 |
| 2021-04-21 | $74.84 | $74.97 | $74.81 | $74.96 | $74.96 | 171,919 |
| 2021-04-20 | $74.81 | $74.91 | $74.81 | $74.86 | $74.86 | 204,585 |
| 2021-04-19 | $74.85 | $74.86 | $74.74 | $74.83 | $74.83 | 323,747 |
| 2021-04-16 | $74.85 | $74.94 | $74.82 | $74.85 | $74.85 | 130,461 |
| 2021-04-15 | $74.90 | $74.90 | $74.81 | $74.82 | $74.82 | 113,357 |
| 2021-04-14 | $74.81 | $74.95 | $74.80 | $74.86 | $74.86 | 155,969 |
| 2021-04-13 | $74.81 | $74.94 | $74.72 | $74.82 | $74.82 | 193,461 |
| 2021-04-12 | $74.85 | $74.97 | $74.75 | $74.90 | $74.90 | 384,985 |
| 2021-04-09 | $74.81 | $74.88 | $74.74 | $74.83 | $74.83 | 139,522 |
| 2021-04-08 | $74.78 | $74.89 | $74.70 | $74.81 | $74.81 | 171,321 |
| 2021-04-07 | $74.66 | $74.80 | $74.65 | $74.78 | $74.78 | 212,489 |
| 2021-04-06 | $74.65 | $74.80 | $74.65 | $74.70 | $74.70 | 282,649 |
| 2021-04-05 | $74.64 | $74.82 | $74.56 | $74.72 | $74.72 | 406,418 |
| 2021-04-01 | $74.67 | $74.83 | $74.46 | $74.60 | $74.60 | 572,164 |
| 2021-03-31 | $76.30 | $76.65 | $74.45 | $74.57 | $74.57 | 2,048,470 |
| 2021-03-30 | $76.35 | $76.60 | $76.12 | $76.32 | $76.32 | 292,177 |
| 2021-03-29 | $74.66 | $78.13 | $74.61 | $76.05 | $76.05 | 1,461,639 |
| 2021-03-26 | $74.75 | $74.90 | $74.53 | $74.80 | $74.80 | 242,568 |
| 2021-03-25 | $74.67 | $74.86 | $74.11 | $74.65 | $74.65 | 336,816 |
| 2021-03-24 | $75.30 | $75.50 | $74.46 | $74.70 | $74.70 | 681,372 |
| 2021-03-23 | $75.05 | $75.47 | $74.62 | $74.97 | $74.97 | 400,747 |
| 2021-03-22 | $76.00 | $76.10 | $74.87 | $75.20 | $75.20 | 1,806,688 |
| 2021-03-19 | $69.77 | $69.88 | $69.50 | $69.70 | $69.70 | 591,600 |
| 2021-03-18 | $69.98 | $70.08 | $69.74 | $69.79 | $69.79 | 289,577 |
| 2021-03-17 | $69.95 | $70.11 | $69.92 | $70.06 | $70.06 | 218,306 |
| 2021-03-16 | $69.95 | $70.08 | $69.90 | $69.96 | $69.96 | 175,727 |
| 2021-03-15 | $69.95 | $70.11 | $69.81 | $69.97 | $69.97 | 162,110 |
| 2021-03-12 | $69.91 | $70.19 | $69.89 | $70.10 | $70.10 | 251,992 |
| 2021-03-11 | $69.94 | $70.17 | $69.81 | $70.00 | $70.00 | 497,024 |
| 2021-03-10 | $69.70 | $69.96 | $69.62 | $69.94 | $69.94 | 348,327 |
| 2021-03-09 | $69.44 | $69.95 | $69.34 | $69.77 | $69.77 | 559,211 |
| 2021-03-08 | $69.35 | $69.87 | $69.14 | $69.24 | $69.24 | 942,278 |
| 2021-03-05 | $69.57 | $69.59 | $69.01 | $69.10 | $69.10 | 797,428 |
| 2021-03-04 | $69.55 | $69.88 | $68.74 | $69.36 | $69.36 | 683,722 |
| 2021-03-03 | $69.75 | $70.01 | $69.50 | $69.53 | $69.53 | 363,230 |
| 2021-03-02 | $69.50 | $70.09 | $69.49 | $69.51 | $69.51 | 249,382 |
| 2021-03-01 | $69.59 | $69.86 | $69.45 | $69.64 | $69.64 | 364,428 |
| 2021-02-26 | $69.37 | $69.60 | $69.32 | $69.45 | $69.32 | 817,681 |
| 2021-02-25 | $69.42 | $69.49 | $69.19 | $69.35 | $69.22 | 951,116 |
| 2021-02-24 | $69.36 | $69.60 | $69.33 | $69.40 | $69.27 | 528,452 |
| 2021-02-23 | $69.27 | $69.50 | $69.27 | $69.40 | $69.27 | 429,503 |
| 2021-02-22 | $69.27 | $69.50 | $69.18 | $69.33 | $69.20 | 427,513 |
| 2021-02-19 | $69.33 | $69.45 | $69.24 | $69.40 | $69.27 | 534,968 |
| 2021-02-18 | $69.25 | $69.50 | $69.25 | $69.25 | $69.12 | 522,380 |
| 2021-02-17 | $69.33 | $69.49 | $69.17 | $69.18 | $69.05 | 473,177 |
| 2021-02-16 | $69.30 | $69.41 | $69.21 | $69.40 | $69.27 | 511,745 |
| 2021-02-12 | $69.45 | $69.60 | $69.21 | $69.25 | $69.12 | 849,907 |
| 2021-02-11 | $69.48 | $69.82 | $69.40 | $69.82 | $69.68 | 605,209 |
| 2021-02-10 | $69.50 | $69.60 | $69.25 | $69.40 | $69.27 | 1,363,717 |
| 2021-02-09 | $69.40 | $69.87 | $69.34 | $69.42 | $69.29 | 1,895,069 |
| 2021-02-08 | $69.30 | $70.22 | $69.05 | $69.60 | $69.47 | 4,848,560 |
| 2021-02-05 | $63.96 | $64.00 | $63.06 | $63.29 | $63.17 | 118,096 |
| 2021-02-04 | $62.50 | $63.69 | $62.09 | $63.24 | $63.12 | 144,333 |
| 2021-02-03 | $62.28 | $63.24 | $61.65 | $62.49 | $62.37 | 210,277 |
| 2021-02-02 | $62.14 | $63.52 | $61.49 | $62.51 | $62.39 | 117,225 |
| 2021-02-01 | $61.87 | $61.87 | $60.23 | $61.12 | $61.00 | 168,838 |
| 2021-01-29 | $61.87 | $63.47 | $61.12 | $61.18 | $61.06 | 284,231 |
| 2021-01-28 | $64.39 | $64.52 | $62.00 | $62.11 | $61.99 | 181,058 |
| 2021-01-27 | $65.71 | $67.26 | $63.55 | $64.03 | $63.91 | 278,182 |
| 2021-01-26 | $67.46 | $67.56 | $66.18 | $66.78 | $66.65 | 321,626 |
| 2021-01-25 | $66.00 | $68.16 | $65.97 | $66.80 | $66.67 | 309,172 |
| 2021-01-22 | $65.19 | $66.66 | $65.10 | $66.34 | $66.21 | 164,490 |
| 2021-01-21 | $65.82 | $66.68 | $65.31 | $65.74 | $65.61 | 246,596 |
| 2021-01-20 | $66.65 | $67.14 | $65.50 | $65.90 | $65.77 | 236,375 |
| 2021-01-19 | $66.10 | $66.63 | $65.62 | $66.06 | $65.93 | 266,066 |
| 2021-01-15 | $65.85 | $65.98 | $64.81 | $65.19 | $65.06 | 131,044 |
| 2021-01-14 | $66.08 | $67.72 | $65.77 | $66.49 | $66.36 | 225,836 |
| 2021-01-13 | $66.19 | $66.71 | $65.38 | $65.72 | $65.59 | 369,299 |
| 2021-01-12 | $66.48 | $67.40 | $65.95 | $66.47 | $66.34 | 222,179 |
| 2021-01-11 | $64.32 | $66.63 | $64.26 | $66.61 | $66.48 | 303,241 |
| 2021-01-08 | $63.89 | $63.89 | $63.00 | $63.76 | $63.64 | 118,387 |
| 2021-01-07 | $63.72 | $64.42 | $62.96 | $63.16 | $63.04 | 144,541 |
| 2021-01-06 | $63.22 | $64.70 | $62.83 | $63.90 | $63.78 | 429,040 |
| 2021-01-05 | $60.87 | $63.03 | $60.71 | $62.62 | $62.50 | 243,057 |
| 2021-01-04 | $62.20 | $62.49 | $60.00 | $60.84 | $60.72 | 228,703 |
| 2020-12-31 | $61.68 | $62.46 | $61.31 | $62.04 | $61.92 | 122,294 |
| 2020-12-30 | $61.14 | $62.47 | $61.13 | $61.82 | $61.70 | 104,947 |
| 2020-12-29 | $62.64 | $62.64 | $60.94 | $61.50 | $61.38 | 111,872 |
| 2020-12-28 | $61.54 | $62.58 | $61.02 | $62.16 | $62.04 | 230,201 |
| 2020-12-24 | $61.15 | $61.19 | $60.31 | $60.73 | $60.61 | 52,810 |
| 2020-12-23 | $58.97 | $61.32 | $58.97 | $60.58 | $60.46 | 354,966 |
| 2020-12-22 | $58.62 | $59.18 | $58.00 | $58.85 | $58.74 | 193,070 |
| 2020-12-21 | $58.85 | $59.18 | $58.00 | $58.62 | $58.51 | 363,993 |
| 2020-12-18 | $60.71 | $61.10 | $59.57 | $59.91 | $59.79 | 613,076 |
| 2020-12-17 | $62.00 | $62.64 | $60.59 | $60.71 | $60.59 | 265,660 |
| 2020-12-16 | $63.65 | $64.18 | $61.67 | $61.82 | $61.70 | 327,330 |
| 2020-12-15 | $62.40 | $63.59 | $61.60 | $63.49 | $63.37 | 152,796 |
| 2020-12-14 | $63.31 | $63.51 | $62.13 | $62.26 | $62.14 | 319,875 |
| 2020-12-11 | $62.32 | $63.31 | $62.05 | $62.85 | $62.73 | 267,629 |
| 2020-12-10 | $62.00 | $63.02 | $61.99 | $62.67 | $62.55 | 410,063 |
| 2020-12-09 | $64.05 | $64.59 | $62.06 | $62.56 | $62.44 | 474,212 |
| 2020-12-08 | $62.70 | $63.61 | $62.59 | $63.49 | $63.37 | 268,859 |
| 2020-12-07 | $62.84 | $63.12 | $61.60 | $62.78 | $62.66 | 386,045 |
| 2020-12-04 | $60.60 | $63.10 | $60.36 | $62.61 | $62.49 | 288,161 |
| 2020-12-03 | $60.68 | $61.50 | $60.05 | $60.33 | $60.21 | 427,925 |
| 2020-12-02 | $59.47 | $60.34 | $58.74 | $60.23 | $60.11 | 341,011 |
| 2020-12-01 | $59.42 | $60.75 | $58.82 | $59.58 | $59.46 | 395,942 |
| 2020-11-30 | $60.73 | $60.73 | $58.01 | $58.56 | $58.45 | 477,280 |
| 2020-11-27 | $60.84 | $61.17 | $60.01 | $61.05 | $60.93 | 84,155 |
| 2020-11-25 | $61.87 | $62.06 | $60.63 | $60.91 | $60.79 | 206,987 |
| 2020-11-24 | $62.16 | $63.28 | $61.38 | $62.16 | $62.04 | 566,971 |
| 2020-11-23 | $60.75 | $62.03 | $59.55 | $60.83 | $60.71 | 408,226 |
| 2020-11-20 | $62.01 | $62.50 | $59.79 | $60.25 | $60.13 | 496,300 |
| 2020-11-19 | $61.50 | $66.20 | $60.15 | $64.09 | $63.97 | 854,607 |
| 2020-11-18 | $65.86 | $66.62 | $64.60 | $65.03 | $64.90 | 746,229 |
| 2020-11-17 | $64.76 | $65.46 | $63.54 | $65.06 | $64.93 | 592,516 |
| 2020-11-16 | $65.50 | $67.40 | $64.67 | $65.21 | $65.08 | 483,161 |
| 2020-11-13 | $65.00 | $66.06 | $64.36 | $65.85 | $65.72 | 241,278 |
| 2020-11-12 | $63.28 | $64.76 | $62.98 | $64.44 | $64.32 | 269,280 |
| 2020-11-11 | $64.05 | $64.24 | $62.39 | $63.90 | $63.78 | 354,244 |
| 2020-11-10 | $60.41 | $64.31 | $59.88 | $63.93 | $63.81 | 644,048 |
| 2020-11-09 | $61.01 | $62.41 | $58.93 | $59.78 | $59.66 | 644,279 |
| 2020-11-06 | $60.25 | $60.27 | $57.41 | $57.64 | $57.53 | 389,713 |
| 2020-11-05 | $60.10 | $61.04 | $59.29 | $60.07 | $59.95 | 407,527 |
| 2020-11-04 | $60.33 | $61.47 | $60.05 | $60.63 | $60.51 | 182,633 |
| 2020-11-03 | $61.09 | $61.50 | $60.09 | $61.00 | $60.88 | 291,169 |
| 2020-11-02 | $59.81 | $60.65 | $59.25 | $59.84 | $59.72 | 447,334 |
| 2020-10-30 | $58.48 | $59.17 | $57.31 | $59.11 | $59.00 | 215,241 |
| 2020-10-29 | $57.64 | $58.91 | $56.89 | $58.55 | $58.44 | 231,306 |
| 2020-10-28 | $57.99 | $59.00 | $57.48 | $57.80 | $57.69 | 314,600 |
| 2020-10-27 | $59.38 | $59.80 | $58.37 | $59.11 | $59.00 | 302,437 |
| 2020-10-26 | $60.25 | $60.35 | $58.00 | $59.57 | $59.45 | 297,366 |
| 2020-10-23 | $61.03 | $61.70 | $59.80 | $60.80 | $60.68 | 286,500 |
| 2020-10-22 | $60.29 | $61.41 | $59.82 | $60.99 | $60.87 | 221,298 |
| 2020-10-21 | $60.33 | $60.37 | $59.05 | $59.96 | $59.84 | 351,206 |
| 2020-10-20 | $60.19 | $62.09 | $59.64 | $60.76 | $60.64 | 312,760 |
| 2020-10-19 | $59.02 | $59.89 | $58.28 | $59.53 | $59.41 | 453,246 |
| 2020-10-16 | $58.18 | $58.93 | $57.50 | $58.28 | $58.17 | 243,087 |
| 2020-10-15 | $57.73 | $58.73 | $57.16 | $58.40 | $58.29 | 230,560 |
| 2020-10-14 | $56.82 | $60.49 | $56.82 | $58.72 | $58.61 | 591,600 |
| 2020-10-13 | $58.25 | $58.87 | $56.34 | $56.81 | $56.70 | 265,939 |
| 2020-10-12 | $59.64 | $59.74 | $58.46 | $59.05 | $58.94 | 419,435 |
| 2020-10-09 | $60.71 | $61.18 | $59.84 | $60.07 | $59.95 | 501,616 |
| 2020-10-08 | $60.81 | $61.12 | $59.41 | $60.95 | $60.83 | 524,875 |
| 2020-10-07 | $58.83 | $60.77 | $58.64 | $59.94 | $59.82 | 449,683 |
| 2020-10-06 | $58.74 | $60.28 | $58.14 | $58.24 | $58.13 | 426,054 |
| 2020-10-05 | $58.22 | $59.20 | $57.34 | $58.12 | $58.01 | 218,051 |
| 2020-10-02 | $56.10 | $58.23 | $55.84 | $57.25 | $57.14 | 714,204 |
| 2020-10-01 | $59.24 | $59.83 | $57.30 | $57.54 | $57.43 | 487,420 |
| 2020-09-30 | $59.24 | $60.66 | $57.34 | $58.17 | $58.06 | 302,989 |
| 2020-09-29 | $60.71 | $61.34 | $58.98 | $59.39 | $59.28 | 872,208 |
| 2020-09-28 | $57.74 | $61.53 | $57.68 | $60.98 | $60.86 | 602,035 |
| 2020-09-25 | $55.42 | $59.00 | $55.40 | $58.63 | $58.52 | 485,055 |
| 2020-09-24 | $55.62 | $56.82 | $55.13 | $56.22 | $56.11 | 417,132 |
| 2020-09-23 | $57.25 | $59.92 | $56.28 | $56.44 | $56.33 | 1,024,371 |
| 2020-09-22 | $58.95 | $58.95 | $53.53 | $54.73 | $54.62 | 1,269,287 |
| 2020-09-21 | $50.71 | $61.00 | $50.16 | $59.56 | $59.44 | 5,224,521 |
| 2020-09-18 | $45.92 | $46.02 | $44.16 | $44.37 | $44.28 | 674,596 |
| 2020-09-17 | $44.83 | $46.06 | $43.86 | $45.71 | $45.62 | 373,391 |
| 2020-09-16 | $44.81 | $46.18 | $44.66 | $45.39 | $45.30 | 225,851 |
| 2020-09-15 | $44.49 | $45.75 | $44.14 | $44.24 | $44.15 | 257,054 |
| 2020-09-14 | $43.21 | $43.77 | $42.75 | $43.64 | $43.56 | 391,643 |
| 2020-09-11 | $42.94 | $43.13 | $42.50 | $42.67 | $42.59 | 348,067 |
| 2020-09-10 | $44.24 | $44.45 | $42.59 | $42.65 | $42.57 | 447,948 |
| 2020-09-09 | $44.22 | $44.62 | $42.96 | $43.86 | $43.78 | 460,108 |
| 2020-09-08 | $44.75 | $44.77 | $43.79 | $43.79 | $43.71 | 688,307 |
| 2020-09-04 | $47.15 | $47.15 | $44.13 | $45.17 | $45.08 | 303,764 |
| 2020-09-03 | $48.14 | $48.64 | $46.08 | $46.19 | $46.10 | 350,693 |
| 2020-09-02 | $48.30 | $48.92 | $47.67 | $48.04 | $47.95 | 251,693 |
| 2020-09-01 | $46.67 | $48.29 | $46.52 | $48.24 | $48.15 | 334,313 |
| 2020-08-31 | $47.54 | $47.83 | $47.01 | $47.08 | $46.99 | 267,319 |
| 2020-08-28 | $47.98 | $47.98 | $46.74 | $47.84 | $47.75 | 307,013 |
| 2020-08-27 | $48.65 | $49.11 | $47.78 | $47.79 | $47.56 | 373,761 |
| 2020-08-26 | $48.55 | $48.89 | $47.92 | $48.15 | $47.92 | 322,861 |
| 2020-08-25 | $47.94 | $48.85 | $47.93 | $48.66 | $48.43 | 319,279 |
| 2020-08-24 | $45.65 | $47.41 | $45.47 | $47.40 | $47.18 | 187,332 |
| 2020-08-21 | $44.36 | $45.44 | $44.36 | $45.37 | $45.15 | 311,775 |
| 2020-08-20 | $45.18 | $45.57 | $44.69 | $44.82 | $44.61 | 667,800 |
| 2020-08-19 | $46.19 | $46.88 | $45.45 | $45.80 | $45.58 | 255,757 |
| 2020-08-18 | $45.30 | $46.15 | $45.23 | $45.92 | $45.70 | 303,316 |
| 2020-08-17 | $46.26 | $46.26 | $45.05 | $45.30 | $45.09 | 461,105 |
| 2020-08-14 | $45.74 | $46.97 | $45.57 | $46.16 | $45.94 | 391,041 |
| 2020-08-13 | $45.88 | $47.07 | $45.75 | $46.34 | $46.12 | 392,808 |
| 2020-08-12 | $48.00 | $48.00 | $46.12 | $46.25 | $46.03 | 295,633 |
| 2020-08-11 | $47.68 | $49.08 | $46.86 | $47.08 | $46.86 | 468,596 |
| 2020-08-10 | $45.12 | $46.99 | $45.02 | $46.74 | $46.52 | 557,308 |
| 2020-08-07 | $45.63 | $46.10 | $44.43 | $44.84 | $44.63 | 740,290 |
| 2020-08-06 | $45.11 | $47.12 | $41.08 | $45.60 | $45.38 | 925,435 |
| 2020-08-05 | $44.37 | $46.74 | $43.92 | $46.47 | $46.25 | 680,490 |
| 2020-08-04 | $43.20 | $43.88 | $42.83 | $43.69 | $43.48 | 375,761 |
| 2020-08-03 | $42.14 | $43.59 | $41.29 | $43.41 | $43.20 | 544,013 |
| 2020-07-31 | $41.55 | $42.06 | $40.98 | $42.00 | $41.80 | 356,225 |
| 2020-07-30 | $41.93 | $42.48 | $41.00 | $42.00 | $41.80 | 356,305 |
| 2020-07-29 | $41.37 | $42.26 | $40.85 | $42.24 | $42.04 | 327,497 |
| 2020-07-28 | $40.29 | $42.06 | $40.08 | $41.07 | $40.88 | 351,964 |
| 2020-07-27 | $41.88 | $41.89 | $39.97 | $40.04 | $39.85 | 467,225 |
| 2020-07-24 | $43.20 | $43.35 | $41.45 | $41.93 | $41.73 | 443,355 |
| 2020-07-23 | $43.63 | $44.37 | $43.10 | $43.52 | $43.31 | 763,700 |
| 2020-07-22 | $43.62 | $44.57 | $43.36 | $43.79 | $43.58 | 745,621 |
| 2020-07-21 | $45.56 | $46.23 | $43.64 | $43.93 | $43.72 | 366,553 |
| 2020-07-20 | $46.24 | $46.28 | $44.07 | $44.95 | $44.74 | 343,065 |
| 2020-07-17 | $46.43 | $46.92 | $45.78 | $46.32 | $46.10 | 589,082 |
| 2020-07-16 | $46.49 | $46.90 | $46.20 | $46.39 | $46.17 | 481,655 |
| 2020-07-15 | $47.06 | $48.06 | $46.34 | $46.35 | $46.13 | 607,119 |
| 2020-07-14 | $45.25 | $45.99 | $44.89 | $45.91 | $45.69 | 377,305 |
| 2020-07-13 | $46.78 | $47.27 | $45.28 | $45.36 | $45.14 | 494,837 |
| 2020-07-10 | $45.83 | $46.43 | $45.42 | $46.18 | $45.96 | 349,788 |
| 2020-07-09 | $48.84 | $49.25 | $45.28 | $45.72 | $45.50 | 1,022,303 |
| 2020-07-08 | $48.67 | $49.47 | $48.21 | $49.14 | $48.91 | 596,524 |
| 2020-07-07 | $50.20 | $51.36 | $48.82 | $49.00 | $48.77 | 591,090 |
| 2020-07-06 | $49.07 | $49.47 | $47.76 | $49.04 | $48.81 | 545,473 |
| 2020-07-02 | $49.10 | $49.29 | $47.07 | $47.65 | $47.42 | 409,892 |
| 2020-07-01 | $48.09 | $48.87 | $47.06 | $47.87 | $47.64 | 855,705 |
| 2020-06-30 | $47.26 | $48.49 | $47.15 | $48.03 | $47.80 | 352,569 |
| 2020-06-29 | $46.55 | $48.36 | $46.50 | $47.96 | $47.73 | 329,306 |
| 2020-06-26 | $46.30 | $46.52 | $45.58 | $46.20 | $45.98 | 465,511 |
| 2020-06-25 | $44.25 | $46.96 | $43.74 | $46.91 | $46.69 | 334,156 |
| 2020-06-24 | $45.47 | $45.59 | $43.20 | $44.79 | $44.58 | 591,962 |
| 2020-06-23 | $46.68 | $46.68 | $45.45 | $46.33 | $46.11 | 215,771 |
| 2020-06-22 | $45.00 | $46.09 | $44.54 | $46.05 | $45.83 | 195,352 |
| 2020-06-19 | $46.57 | $46.83 | $44.62 | $45.35 | $45.13 | 765,483 |
| 2020-06-18 | $45.01 | $46.36 | $45.01 | $45.91 | $45.69 | 181,912 |
| 2020-06-17 | $46.82 | $46.82 | $45.61 | $45.81 | $45.59 | 208,642 |
| 2020-06-16 | $48.03 | $48.31 | $46.15 | $46.67 | $46.45 | 228,771 |
| 2020-06-15 | $43.02 | $45.76 | $43.02 | $45.47 | $45.25 | 264,820 |
| 2020-06-12 | $44.66 | $45.81 | $43.59 | $45.31 | $45.10 | 425,542 |
| 2020-06-11 | $43.08 | $43.63 | $42.38 | $43.00 | $42.80 | 556,404 |
| 2020-06-10 | $49.52 | $49.73 | $46.49 | $46.62 | $46.40 | 310,741 |
| 2020-06-09 | $50.24 | $50.45 | $48.84 | $49.91 | $49.67 | 310,954 |
| 2020-06-08 | $51.72 | $53.13 | $50.69 | $51.87 | $51.62 | 407,295 |
| 2020-06-05 | $50.59 | $51.51 | $49.91 | $50.60 | $50.36 | 654,651 |
| 2020-06-04 | $46.24 | $47.88 | $45.61 | $47.60 | $47.37 | 324,111 |
| 2020-06-03 | $44.00 | $46.78 | $43.84 | $46.27 | $46.05 | 381,241 |
| 2020-06-02 | $42.16 | $43.38 | $41.68 | $42.83 | $42.63 | 230,834 |
| 2020-06-01 | $41.76 | $42.61 | $41.37 | $41.56 | $41.36 | 220,499 |
| 2020-05-29 | $40.66 | $41.64 | $40.01 | $41.21 | $41.01 | 316,049 |
| 2020-05-28 | $44.13 | $44.26 | $41.26 | $41.50 | $41.30 | 321,463 |
| 2020-05-27 | $42.17 | $43.54 | $41.44 | $43.52 | $43.31 | 441,288 |
| 2020-05-26 | $40.00 | $41.06 | $40.00 | $40.75 | $40.56 | 315,957 |
| 2020-05-22 | $37.97 | $38.10 | $37.00 | $38.00 | $37.82 | 163,796 |
| 2020-05-21 | $38.39 | $38.59 | $37.60 | $37.74 | $37.56 | 264,180 |
| 2020-05-20 | $36.66 | $38.78 | $36.53 | $38.43 | $38.25 | 419,401 |
| 2020-05-19 | $36.10 | $37.52 | $35.19 | $35.91 | $35.74 | 270,525 |
| 2020-05-18 | $34.28 | $36.49 | $34.26 | $36.04 | $35.87 | 358,925 |
| 2020-05-15 | $32.78 | $33.40 | $31.90 | $32.69 | $32.53 | 373,176 |
| 2020-05-14 | $32.00 | $33.09 | $31.06 | $32.77 | $32.61 | 426,473 |
| 2020-05-13 | $34.19 | $34.19 | $31.01 | $32.33 | $32.18 | 469,229 |
| 2020-05-12 | $37.02 | $37.21 | $34.62 | $34.62 | $34.46 | 281,115 |
| 2020-05-11 | $37.49 | $37.49 | $36.20 | $37.07 | $36.89 | 437,667 |
| 2020-05-08 | $36.11 | $38.26 | $36.10 | $38.01 | $37.83 | 504,284 |
| 2020-05-07 | $33.34 | $36.26 | $32.76 | $35.31 | $35.14 | 919,455 |
| 2020-05-06 | $37.05 | $37.49 | $33.38 | $33.98 | $33.82 | 699,837 |
| 2020-05-05 | $38.05 | $38.72 | $36.69 | $37.00 | $36.82 | 355,709 |
| 2020-05-04 | $37.11 | $37.60 | $36.07 | $37.36 | $37.18 | 493,575 |
| 2020-05-01 | $37.25 | $37.96 | $37.19 | $37.92 | $37.74 | 357,843 |
| 2020-04-30 | $38.59 | $38.71 | $37.65 | $38.21 | $38.03 | 388,168 |
| 2020-04-29 | $36.42 | $39.56 | $35.55 | $38.68 | $38.50 | 648,263 |
| 2020-04-28 | $36.12 | $36.73 | $33.50 | $34.87 | $34.70 | 541,157 |
| 2020-04-27 | $32.99 | $35.58 | $31.99 | $35.27 | $35.10 | 419,129 |
| 2020-04-24 | $34.03 | $34.44 | $31.70 | $32.31 | $32.16 | 371,541 |
| 2020-04-23 | $33.70 | $35.10 | $33.62 | $33.90 | $33.74 | 414,399 |
| 2020-04-22 | $34.89 | $34.97 | $33.50 | $33.62 | $33.46 | 598,433 |
| 2020-04-21 | $35.80 | $36.66 | $33.88 | $34.05 | $33.89 | 470,066 |
| 2020-04-20 | $39.70 | $39.81 | $36.34 | $36.79 | $36.62 | 548,679 |
| 2020-04-17 | $39.38 | $40.60 | $39.13 | $40.50 | $40.31 | 340,843 |
| 2020-04-16 | $39.82 | $40.05 | $37.09 | $37.85 | $37.67 | 267,708 |
| 2020-04-15 | $40.50 | $41.24 | $39.77 | $39.99 | $39.80 | 359,451 |
| 2020-04-14 | $41.82 | $42.69 | $41.75 | $42.05 | $41.85 | 222,417 |
| 2020-04-13 | $43.62 | $43.62 | $39.20 | $40.68 | $40.49 | 320,986 |
| 2020-04-09 | $42.18 | $44.85 | $42.13 | $44.00 | $43.79 | 406,507 |
| 2020-04-08 | $41.48 | $42.17 | $40.33 | $41.00 | $40.81 | 346,965 |
| 2020-04-07 | $42.32 | $42.64 | $40.47 | $40.90 | $40.71 | 443,927 |
| 2020-04-06 | $36.00 | $41.74 | $35.51 | $40.87 | $40.68 | 456,564 |
| 2020-04-03 | $38.37 | $39.34 | $34.02 | $35.01 | $34.84 | 856,127 |
| 2020-04-02 | $37.95 | $40.28 | $36.54 | $38.46 | $38.28 | 1,186,743 |
| 2020-04-01 | $39.25 | $42.11 | $38.16 | $38.46 | $38.28 | 735,868 |
| 2020-03-31 | $43.91 | $45.67 | $40.83 | $41.31 | $41.11 | 624,324 |
| 2020-03-30 | $42.11 | $44.22 | $40.01 | $43.89 | $43.68 | 359,246 |
| 2020-03-27 | $41.40 | $42.98 | $40.15 | $41.78 | $41.58 | 364,497 |
| 2020-03-26 | $37.17 | $43.32 | $36.68 | $43.09 | $42.89 | 485,527 |
| 2020-03-25 | $34.50 | $37.99 | $33.78 | $36.49 | $36.32 | 478,785 |
| 2020-03-24 | $33.66 | $35.86 | $33.16 | $34.35 | $34.19 | 379,697 |
| 2020-03-23 | $34.91 | $35.04 | $30.86 | $32.66 | $32.51 | 588,815 |
| 2020-03-20 | $38.49 | $38.49 | $34.62 | $35.05 | $34.88 | 511,910 |
| 2020-03-19 | $40.11 | $40.42 | $37.76 | $38.50 | $38.32 | 423,894 |
| 2020-03-18 | $39.95 | $42.05 | $37.50 | $40.60 | $40.41 | 527,901 |
| 2020-03-17 | $39.42 | $42.36 | $37.61 | $42.23 | $42.03 | 366,797 |
| 2020-03-16 | $39.00 | $39.86 | $35.61 | $38.51 | $38.33 | 367,273 |
| 2020-03-13 | $43.97 | $44.28 | $39.77 | $43.28 | $43.07 | 359,769 |
| 2020-03-12 | $42.75 | $44.59 | $39.90 | $41.74 | $41.54 | 428,696 |
| 2020-03-11 | $49.61 | $50.05 | $44.90 | $45.99 | $45.77 | 390,548 |
| 2020-03-10 | $50.87 | $52.03 | $49.51 | $51.18 | $50.94 | 253,945 |
| 2020-03-09 | $48.56 | $49.53 | $46.56 | $48.11 | $47.88 | 239,429 |
| 2020-03-06 | $53.70 | $54.53 | $51.41 | $52.73 | $52.48 | 293,146 |
| 2020-03-05 | $55.52 | $55.98 | $54.50 | $55.67 | $55.41 | 265,343 |
| 2020-03-04 | $56.10 | $56.68 | $55.21 | $56.64 | $56.37 | 187,271 |
| 2020-03-03 | $55.60 | $57.05 | $54.73 | $55.33 | $55.07 | 298,749 |
| 2020-03-02 | $54.57 | $56.00 | $52.90 | $55.56 | $55.30 | 355,154 |
| 2020-02-28 | $55.51 | $56.19 | $53.05 | $54.44 | $54.18 | 578,766 |
| 2020-02-27 | $56.27 | $59.85 | $56.00 | $57.31 | $56.90 | 522,537 |
| 2020-02-26 | $57.19 | $58.00 | $56.53 | $57.47 | $57.06 | 464,386 |
| 2020-02-25 | $59.93 | $60.17 | $57.03 | $57.11 | $56.70 | 366,517 |
| 2020-02-24 | $60.67 | $60.95 | $59.83 | $59.99 | $59.56 | 293,976 |
| 2020-02-21 | $63.00 | $63.28 | $61.79 | $62.44 | $61.99 | 233,766 |
| 2020-02-20 | $62.76 | $63.59 | $62.57 | $63.02 | $62.57 | 290,036 |
| 2020-02-19 | $63.69 | $64.48 | $62.92 | $63.00 | $62.55 | 219,373 |
| 2020-02-18 | $64.97 | $65.36 | $63.21 | $63.67 | $63.21 | 149,561 |
| 2020-02-14 | $65.23 | $65.81 | $64.89 | $65.15 | $64.68 | 314,560 |
| 2020-02-13 | $64.26 | $65.45 | $64.11 | $65.23 | $64.76 | 136,920 |
| 2020-02-12 | $64.30 | $65.07 | $63.99 | $64.55 | $64.08 | 154,690 |
| 2020-02-11 | $64.52 | $65.38 | $63.78 | $63.92 | $63.46 | 213,571 |
| 2020-02-10 | $64.73 | $64.83 | $63.68 | $63.97 | $63.51 | 210,448 |
| 2020-02-07 | $64.87 | $65.81 | $64.65 | $64.86 | $64.39 | 293,551 |
| 2020-02-06 | $66.93 | $68.05 | $63.87 | $64.97 | $64.50 | 466,377 |
| 2020-02-05 | $68.10 | $68.76 | $67.00 | $67.30 | $66.82 | 298,127 |
| 2020-02-04 | $66.80 | $67.81 | $66.26 | $67.77 | $67.28 | 246,347 |
| 2020-02-03 | $65.55 | $66.88 | $65.50 | $65.82 | $65.35 | 350,771 |
| 2020-01-31 | $66.93 | $67.36 | $65.23 | $65.29 | $64.82 | 219,378 |
| 2020-01-30 | $67.93 | $68.56 | $66.44 | $67.38 | $66.89 | 184,350 |
| 2020-01-29 | $68.15 | $68.89 | $67.71 | $68.58 | $68.09 | 223,516 |
| 2020-01-28 | $68.07 | $68.33 | $66.89 | $68.13 | $67.64 | 203,363 |
| 2020-01-27 | $65.18 | $67.99 | $65.01 | $67.62 | $67.13 | 403,550 |
| 2020-01-24 | $68.34 | $68.57 | $65.99 | $66.19 | $65.71 | 498,850 |
| 2020-01-23 | $67.99 | $68.52 | $66.89 | $67.96 | $67.47 | 460,193 |
| 2020-01-22 | $69.04 | $69.04 | $67.68 | $67.98 | $67.49 | 288,922 |
| 2020-01-21 | $69.67 | $69.77 | $68.33 | $68.71 | $68.21 | 145,693 |
| 2020-01-17 | $69.47 | $70.50 | $69.07 | $69.85 | $69.35 | 241,008 |
| 2020-01-16 | $67.37 | $69.32 | $67.37 | $69.16 | $68.66 | 270,754 |
| 2020-01-15 | $67.98 | $68.93 | $66.70 | $66.74 | $66.26 | 360,831 |
| 2020-01-14 | $68.90 | $69.40 | $67.92 | $68.05 | $67.56 | 360,576 |
| 2020-01-13 | $67.72 | $69.05 | $67.55 | $69.02 | $68.52 | 185,773 |
| 2020-01-10 | $68.79 | $68.79 | $67.16 | $67.50 | $67.01 | 199,107 |
| 2020-01-09 | $67.45 | $69.04 | $66.87 | $68.92 | $68.42 | 216,324 |
| 2020-01-08 | $67.54 | $68.23 | $66.43 | $67.15 | $66.67 | 241,697 |
| 2020-01-07 | $65.65 | $66.07 | $64.79 | $65.93 | $65.45 | 202,946 |
| 2020-01-06 | $64.73 | $66.04 | $64.60 | $65.84 | $65.37 | 173,589 |
| 2020-01-03 | $63.79 | $65.12 | $63.79 | $65.00 | $64.53 | 250,841 |
| 2020-01-02 | $63.93 | $64.33 | $63.29 | $64.15 | $63.69 | 157,053 |
| 2019-12-31 | $63.16 | $63.92 | $62.93 | $63.57 | $63.11 | 198,716 |
| 2019-12-30 | $62.97 | $63.68 | $62.73 | $63.16 | $62.70 | 123,158 |
| 2019-12-27 | $63.58 | $63.78 | $62.77 | $62.88 | $62.43 | 159,378 |
| 2019-12-26 | $63.52 | $64.18 | $63.37 | $63.54 | $63.08 | 91,657 |
| 2019-12-24 | $63.85 | $64.24 | $63.46 | $63.52 | $63.06 | 60,420 |
| 2019-12-23 | $62.64 | $63.89 | $62.55 | $63.64 | $63.18 | 135,134 |
| 2019-12-20 | $63.35 | $63.37 | $62.27 | $62.88 | $62.43 | 520,524 |
| 2019-12-19 | $63.72 | $63.98 | $62.96 | $62.98 | $62.53 | 168,221 |
| 2019-12-18 | $64.53 | $64.72 | $62.94 | $63.91 | $63.45 | 279,356 |
| 2019-12-17 | $64.52 | $64.84 | $64.00 | $64.42 | $63.96 | 225,093 |
| 2019-12-16 | $64.50 | $65.68 | $64.50 | $64.83 | $64.36 | 270,268 |
| 2019-12-13 | $64.60 | $65.69 | $64.06 | $64.50 | $64.04 | 264,692 |
| 2019-12-12 | $65.17 | $65.98 | $64.93 | $65.09 | $64.62 | 349,169 |
| 2019-12-11 | $63.64 | $65.62 | $63.18 | $64.95 | $64.48 | 240,512 |
| 2019-12-10 | $64.21 | $64.51 | $63.46 | $63.56 | $63.10 | 282,622 |
| 2019-12-09 | $64.25 | $65.02 | $63.81 | $64.38 | $63.92 | 332,302 |
| 2019-12-06 | $63.67 | $64.59 | $62.78 | $64.28 | $63.82 | 380,510 |
| 2019-12-05 | $63.67 | $64.35 | $63.00 | $63.26 | $62.80 | 329,438 |
| 2019-12-04 | $63.05 | $64.70 | $62.99 | $63.01 | $62.56 | 600,843 |
| 2019-12-03 | $59.57 | $62.59 | $59.50 | $62.58 | $62.13 | 451,426 |
| 2019-12-02 | $59.76 | $60.60 | $59.34 | $59.76 | $59.33 | 360,941 |
| 2019-11-29 | $60.00 | $60.19 | $59.42 | $59.55 | $59.12 | 116,441 |
| 2019-11-27 | $60.06 | $60.53 | $59.76 | $60.00 | $59.57 | 359,271 |
| 2019-11-26 | $59.12 | $60.19 | $58.73 | $59.84 | $59.41 | 432,500 |
| 2019-11-25 | $60.37 | $60.37 | $58.96 | $59.11 | $58.68 | 619,950 |
| 2019-11-22 | $57.70 | $60.11 | $56.36 | $60.10 | $59.67 | 1,459,242 |
| 2019-11-21 | $62.00 | $62.17 | $57.49 | $57.57 | $57.16 | 2,418,393 |
| 2019-11-20 | $72.50 | $73.77 | $72.05 | $73.61 | $73.08 | 301,541 |
| 2019-11-19 | $73.72 | $74.11 | $72.73 | $72.75 | $72.23 | 145,400 |
| 2019-11-18 | $73.29 | $73.79 | $72.85 | $73.47 | $72.94 | 150,491 |
| 2019-11-15 | $73.31 | $73.52 | $72.19 | $73.43 | $72.90 | 198,498 |
| 2019-11-14 | $72.42 | $73.91 | $72.16 | $72.72 | $72.20 | 254,193 |
| 2019-11-13 | $72.56 | $73.00 | $71.90 | $72.34 | $71.82 | 132,993 |
| 2019-11-12 | $72.19 | $72.93 | $72.02 | $72.91 | $72.38 | 193,290 |
| 2019-11-11 | $72.20 | $72.71 | $71.79 | $72.41 | $71.89 | 106,951 |
| 2019-11-08 | $72.69 | $73.29 | $72.47 | $72.81 | $72.29 | 142,702 |
| 2019-11-07 | $74.19 | $74.90 | $72.37 | $72.78 | $72.26 | 185,390 |
| 2019-11-06 | $75.20 | $75.20 | $72.93 | $73.85 | $73.32 | 132,860 |
| 2019-11-05 | $73.37 | $74.47 | $73.22 | $74.30 | $73.76 | 189,786 |
| 2019-11-04 | $74.82 | $74.82 | $72.51 | $73.02 | $72.49 | 228,560 |
| 2019-11-01 | $73.89 | $74.86 | $73.89 | $74.26 | $73.72 | 116,108 |
| 2019-10-31 | $74.59 | $74.90 | $73.18 | $73.74 | $73.21 | 235,663 |
| 2019-10-30 | $72.50 | $74.97 | $72.21 | $74.92 | $74.38 | 157,399 |
| 2019-10-29 | $71.61 | $73.31 | $71.37 | $72.53 | $72.01 | 126,506 |
| 2019-10-28 | $72.38 | $73.28 | $71.92 | $72.07 | $71.55 | 208,026 |
| 2019-10-25 | $70.93 | $72.29 | $70.74 | $72.15 | $71.63 | 157,778 |
| 2019-10-24 | $70.34 | $71.59 | $69.89 | $71.18 | $70.67 | 144,089 |
| 2019-10-23 | $70.88 | $71.07 | $70.12 | $70.13 | $69.62 | 100,635 |
| 2019-10-22 | $70.63 | $71.31 | $70.06 | $71.08 | $70.57 | 184,575 |
| 2019-10-21 | $70.12 | $71.88 | $70.12 | $70.69 | $70.18 | 181,922 |
| 2019-10-18 | $71.66 | $72.06 | $69.68 | $69.78 | $69.28 | 156,450 |
| 2019-10-17 | $72.74 | $73.07 | $71.32 | $71.93 | $71.41 | 203,401 |
| 2019-10-16 | $68.81 | $74.84 | $68.80 | $72.57 | $72.05 | 872,452 |
| 2019-10-15 | $69.12 | $69.71 | $68.82 | $69.02 | $68.52 | 131,344 |
| 2019-10-14 | $68.68 | $69.43 | $68.32 | $69.13 | $68.63 | 121,198 |
| 2019-10-11 | $69.00 | $70.15 | $68.74 | $68.80 | $68.30 | 159,218 |
| 2019-10-10 | $68.83 | $69.30 | $68.14 | $68.18 | $67.69 | 138,178 |
| 2019-10-09 | $68.89 | $69.48 | $68.37 | $68.75 | $68.25 | 218,276 |
| 2019-10-08 | $68.08 | $68.53 | $67.43 | $68.25 | $67.76 | 121,843 |
| 2019-10-07 | $68.43 | $68.90 | $67.77 | $68.66 | $68.17 | 165,985 |
| 2019-10-04 | $67.32 | $68.67 | $67.21 | $68.62 | $68.13 | 146,081 |
| 2019-10-03 | $67.05 | $67.88 | $66.64 | $67.48 | $66.99 | 146,104 |
| 2019-10-02 | $66.92 | $67.56 | $66.23 | $67.16 | $66.68 | 228,323 |
| 2019-10-01 | $70.76 | $70.76 | $67.17 | $67.55 | $67.06 | 429,657 |
| 2019-09-30 | $71.31 | $71.76 | $70.37 | $70.43 | $69.92 | 248,057 |
| 2019-09-27 | $71.01 | $71.61 | $70.54 | $71.24 | $70.73 | 326,862 |
| 2019-09-26 | $71.41 | $71.41 | $70.51 | $70.82 | $70.31 | 223,792 |
| 2019-09-25 | $69.66 | $71.71 | $69.18 | $71.50 | $70.98 | 288,806 |
| 2019-09-24 | $70.99 | $71.12 | $69.34 | $69.62 | $69.12 | 346,649 |
| 2019-09-23 | $71.55 | $71.96 | $70.61 | $70.77 | $70.26 | 295,704 |
| 2019-09-20 | $72.49 | $73.07 | $71.99 | $72.08 | $71.56 | 863,050 |
| 2019-09-19 | $73.00 | $73.41 | $72.43 | $72.58 | $72.06 | 303,521 |
| 2019-09-18 | $73.00 | $73.28 | $72.20 | $72.97 | $72.44 | 191,913 |
| 2019-09-17 | $72.62 | $73.01 | $72.00 | $73.00 | $72.47 | 271,900 |
| 2019-09-16 | $71.35 | $73.86 | $71.17 | $72.95 | $72.42 | 270,655 |
| 2019-09-13 | $70.71 | $72.22 | $70.56 | $71.67 | $71.15 | 286,520 |
| 2019-09-12 | $69.21 | $70.72 | $68.83 | $70.26 | $69.75 | 282,116 |
| 2019-09-11 | $66.70 | $69.22 | $66.31 | $68.88 | $68.38 | 258,857 |
| 2019-09-10 | $67.12 | $67.49 | $66.16 | $66.59 | $66.11 | 234,118 |
| 2019-09-09 | $67.22 | $68.35 | $66.78 | $67.32 | $66.83 | 394,530 |
| 2019-09-06 | $68.47 | $68.55 | $66.92 | $67.00 | $66.52 | 237,058 |
| 2019-09-05 | $68.42 | $69.67 | $68.02 | $68.69 | $68.20 | 214,981 |
| 2019-09-04 | $70.32 | $70.32 | $68.13 | $68.33 | $67.84 | 312,642 |
| 2019-09-03 | $68.93 | $70.13 | $68.52 | $69.76 | $69.26 | 327,086 |
| 2019-08-30 | $69.29 | $70.00 | $68.90 | $69.27 | $68.77 | 328,988 |
| 2019-08-29 | $69.04 | $69.58 | $68.79 | $69.10 | $68.60 | 223,565 |
| 2019-08-28 | $68.38 | $69.80 | $67.92 | $68.52 | $67.89 | 194,032 |
| 2019-08-27 | $69.23 | $69.60 | $68.06 | $68.73 | $68.10 | 250,697 |
| 2019-08-26 | $69.14 | $69.16 | $68.38 | $68.74 | $68.11 | 182,525 |
| 2019-08-23 | $70.32 | $70.72 | $68.13 | $68.32 | $67.70 | 182,229 |
| 2019-08-22 | $70.64 | $71.22 | $70.10 | $70.65 | $70.00 | 197,337 |
| 2019-08-21 | $70.10 | $71.16 | $69.68 | $70.75 | $70.10 | 238,662 |
| 2019-08-20 | $69.44 | $69.80 | $69.17 | $69.44 | $68.81 | 203,357 |
| 2019-08-19 | $69.00 | $70.04 | $68.61 | $69.65 | $69.01 | 316,241 |
| 2019-08-16 | $67.51 | $68.52 | $67.07 | $68.42 | $67.79 | 365,010 |
| 2019-08-15 | $66.74 | $67.53 | $65.98 | $67.24 | $66.63 | 404,921 |
| 2019-08-14 | $67.27 | $67.54 | $66.06 | $66.30 | $65.69 | 522,473 |
| 2019-08-13 | $68.56 | $69.80 | $67.77 | $68.43 | $67.80 | 440,151 |
| 2019-08-12 | $70.25 | $70.39 | $69.00 | $69.17 | $68.54 | 351,592 |
| 2019-08-09 | $70.20 | $71.58 | $69.33 | $70.81 | $70.16 | 258,203 |
| 2019-08-08 | $72.31 | $72.31 | $69.26 | $70.42 | $69.78 | 397,425 |
| 2019-08-07 | $69.57 | $74.02 | $68.09 | $71.90 | $71.24 | 684,409 |
| 2019-08-06 | $63.75 | $66.41 | $63.52 | $66.36 | $65.75 | 388,624 |
| 2019-08-05 | $64.20 | $64.20 | $62.76 | $63.36 | $62.78 | 230,721 |
| 2019-08-02 | $65.15 | $65.24 | $63.65 | $65.07 | $64.48 | 329,654 |
| 2019-08-01 | $66.35 | $67.09 | $65.61 | $65.68 | $65.08 | 409,913 |
| 2019-07-31 | $66.72 | $67.91 | $66.14 | $66.20 | $65.59 | 271,530 |
| 2019-07-30 | $66.66 | $67.05 | $66.03 | $66.35 | $65.74 | 494,585 |
| 2019-07-29 | $67.93 | $67.93 | $66.68 | $67.21 | $66.60 | 215,154 |
| 2019-07-26 | $68.70 | $69.04 | $67.35 | $67.99 | $67.37 | 257,290 |
| 2019-07-25 | $68.68 | $69.07 | $67.79 | $68.65 | $68.02 | 266,962 |
| 2019-07-24 | $66.59 | $68.69 | $66.59 | $68.68 | $68.05 | 355,250 |
| 2019-07-23 | $67.98 | $68.00 | $66.15 | $66.66 | $66.05 | 558,591 |
| 2019-07-22 | $66.98 | $67.98 | $66.92 | $67.41 | $66.79 | 203,865 |
| 2019-07-19 | $66.59 | $67.66 | $66.47 | $66.50 | $65.89 | 136,577 |
| 2019-07-18 | $66.78 | $66.93 | $66.08 | $66.61 | $66.00 | 117,768 |
| 2019-07-17 | $66.44 | $67.14 | $66.29 | $66.89 | $66.28 | 193,651 |
| 2019-07-16 | $66.37 | $67.17 | $66.12 | $66.65 | $66.04 | 134,644 |
| 2019-07-15 | $67.50 | $67.82 | $66.45 | $66.61 | $66.00 | 192,436 |
| 2019-07-12 | $66.92 | $67.71 | $66.49 | $67.44 | $66.82 | 144,247 |
| 2019-07-11 | $67.63 | $67.63 | $66.02 | $66.66 | $66.05 | 208,877 |
| 2019-07-10 | $67.65 | $68.31 | $67.03 | $67.39 | $66.77 | 237,953 |
| 2019-07-09 | $66.49 | $67.42 | $65.86 | $67.35 | $66.73 | 242,693 |
| 2019-07-08 | $66.83 | $66.97 | $65.84 | $66.80 | $66.19 | 287,953 |
| 2019-07-05 | $66.22 | $67.25 | $65.85 | $67.00 | $66.39 | 176,655 |
| 2019-07-03 | $65.95 | $66.64 | $65.66 | $66.45 | $65.84 | 169,033 |
| 2019-07-02 | $65.05 | $65.89 | $64.74 | $65.67 | $65.07 | 168,655 |
| 2019-07-01 | $65.00 | $65.81 | $64.54 | $64.99 | $64.40 | 266,423 |
| 2019-06-28 | $63.03 | $64.80 | $63.03 | $64.48 | $63.89 | 881,192 |
| 2019-06-27 | $62.30 | $63.11 | $61.82 | $63.07 | $62.49 | 210,644 |
| 2019-06-26 | $62.72 | $63.49 | $62.07 | $62.26 | $61.69 | 385,199 |
| 2019-06-25 | $62.42 | $62.54 | $61.73 | $62.07 | $61.50 | 257,936 |
| 2019-06-24 | $63.33 | $63.51 | $61.78 | $62.21 | $61.64 | 259,770 |
| 2019-06-21 | $61.53 | $63.82 | $61.00 | $63.20 | $62.62 | 856,862 |
| 2019-06-20 | $61.36 | $62.16 | $60.91 | $61.90 | $61.33 | 146,594 |
| 2019-06-19 | $60.35 | $61.16 | $59.85 | $60.60 | $60.05 | 157,286 |
| 2019-06-18 | $59.54 | $61.33 | $59.25 | $60.44 | $59.89 | 174,314 |
| 2019-06-17 | $60.88 | $60.98 | $59.15 | $59.31 | $58.77 | 243,215 |
| 2019-06-14 | $62.45 | $62.82 | $61.04 | $61.14 | $60.58 | 191,679 |
| 2019-06-13 | $62.34 | $62.84 | $61.55 | $62.68 | $62.11 | 172,013 |
| 2019-06-12 | $62.03 | $62.41 | $61.12 | $62.07 | $61.50 | 189,350 |
| 2019-06-11 | $60.38 | $62.01 | $60.22 | $61.94 | $61.37 | 207,930 |
| 2019-06-10 | $60.02 | $60.81 | $59.61 | $59.93 | $59.38 | 237,694 |
| 2019-06-07 | $59.84 | $60.19 | $59.57 | $59.80 | $59.25 | 130,153 |
| 2019-06-06 | $59.84 | $60.11 | $59.02 | $59.60 | $59.06 | 130,470 |
| 2019-06-05 | $59.74 | $60.84 | $59.50 | $59.78 | $59.23 | 143,373 |
| 2019-06-04 | $58.12 | $59.70 | $57.66 | $59.69 | $59.14 | 166,772 |
| 2019-06-03 | $56.04 | $58.35 | $56.04 | $57.53 | $57.00 | 351,026 |
| 2019-05-31 | $55.72 | $56.44 | $55.25 | $56.42 | $55.90 | 181,389 |
| 2019-05-30 | $56.52 | $56.77 | $55.80 | $56.39 | $55.87 | 146,165 |
| 2019-05-29 | $57.24 | $57.37 | $55.87 | $56.38 | $55.86 | 182,949 |
| 2019-05-28 | $58.63 | $58.89 | $57.50 | $57.70 | $57.17 | 213,525 |
| 2019-05-24 | $58.70 | $59.13 | $57.66 | $58.73 | $58.19 | 156,828 |
| 2019-05-23 | $60.34 | $60.34 | $58.05 | $58.33 | $57.80 | 238,945 |
| 2019-05-22 | $60.89 | $60.99 | $60.34 | $60.84 | $60.28 | 166,743 |
| 2019-05-21 | $61.77 | $61.77 | $60.67 | $60.97 | $60.41 | 199,384 |
| 2019-05-20 | $61.99 | $61.99 | $60.61 | $61.20 | $60.64 | 243,271 |
| 2019-05-17 | $61.38 | $63.12 | $61.23 | $61.88 | $61.31 | 510,731 |
| 2019-05-16 | $63.49 | $63.94 | $61.84 | $62.00 | $61.43 | 283,557 |
| 2019-05-15 | $62.51 | $63.41 | $61.87 | $63.35 | $62.77 | 264,053 |
| 2019-05-14 | $61.13 | $63.47 | $60.99 | $62.97 | $62.39 | 347,508 |
| 2019-05-13 | $61.28 | $61.28 | $59.52 | $60.60 | $60.05 | 318,170 |
| 2019-05-10 | $58.34 | $60.00 | $57.37 | $59.64 | $59.09 | 201,916 |
| 2019-05-09 | $58.47 | $58.89 | $57.44 | $58.54 | $58.00 | 177,251 |
| 2019-05-08 | $59.27 | $59.74 | $58.77 | $58.80 | $58.26 | 229,434 |
| 2019-05-07 | $59.00 | $60.03 | $58.96 | $59.20 | $58.66 | 368,856 |
| 2019-05-06 | $58.75 | $60.01 | $58.28 | $59.50 | $58.96 | 312,715 |
| 2019-05-03 | $60.23 | $61.53 | $58.15 | $59.68 | $59.13 | 493,481 |
| 2019-05-02 | $56.07 | $56.87 | $55.51 | $56.72 | $56.20 | 226,221 |
| 2019-05-01 | $56.95 | $57.21 | $55.97 | $56.15 | $55.64 | 281,581 |
| 2019-04-30 | $56.29 | $57.03 | $56.10 | $56.78 | $56.26 | 209,241 |
| 2019-04-29 | $56.11 | $57.04 | $56.11 | $56.48 | $55.96 | 165,494 |
| 2019-04-26 | $55.70 | $56.31 | $55.43 | $56.27 | $55.76 | 161,222 |
| 2019-04-25 | $56.42 | $56.74 | $55.46 | $55.54 | $55.03 | 227,171 |
| 2019-04-24 | $56.18 | $57.95 | $56.18 | $56.62 | $56.10 | 214,131 |
| 2019-04-23 | $54.62 | $56.45 | $54.62 | $56.17 | $55.66 | 208,770 |
| 2019-04-22 | $54.07 | $54.53 | $53.92 | $54.25 | $53.75 | 117,346 |
| 2019-04-18 | $53.37 | $54.47 | $53.08 | $54.32 | $53.82 | 219,406 |
| 2019-04-17 | $55.32 | $55.40 | $53.29 | $53.43 | $52.94 | 168,062 |
| 2019-04-16 | $55.30 | $55.50 | $54.71 | $55.01 | $54.51 | 175,005 |
| 2019-04-15 | $56.21 | $56.58 | $55.09 | $55.26 | $54.75 | 151,820 |
| 2019-04-12 | $56.13 | $56.31 | $55.82 | $55.96 | $55.45 | 137,835 |
| 2019-04-11 | $56.03 | $56.51 | $55.70 | $55.75 | $55.24 | 166,710 |
| 2019-04-10 | $55.80 | $56.27 | $55.62 | $56.01 | $55.50 | 151,960 |
| 2019-04-09 | $55.54 | $56.04 | $55.27 | $55.81 | $55.30 | 116,563 |
| 2019-04-08 | $56.63 | $56.63 | $55.33 | $55.81 | $55.30 | 197,301 |
| 2019-04-05 | $56.24 | $56.95 | $56.24 | $56.82 | $56.30 | 153,377 |
| 2019-04-04 | $55.59 | $56.70 | $55.52 | $56.62 | $56.10 | 129,137 |
| 2019-04-03 | $55.88 | $56.34 | $55.32 | $55.63 | $55.12 | 102,005 |
| 2019-04-02 | $56.39 | $56.39 | $55.44 | $55.63 | $55.12 | 169,215 |
| 2019-04-01 | $56.79 | $57.33 | $56.08 | $56.42 | $55.90 | 134,245 |
| 2019-03-29 | $55.32 | $56.46 | $55.12 | $56.24 | $55.73 | 208,266 |
| 2019-03-28 | $54.79 | $55.34 | $54.30 | $54.93 | $54.43 | 138,815 |
| 2019-03-27 | $55.06 | $55.49 | $54.01 | $54.71 | $54.21 | 119,494 |
| 2019-03-26 | $55.09 | $55.54 | $54.59 | $55.14 | $54.64 | 176,448 |
| 2019-03-25 | $54.50 | $55.16 | $54.01 | $54.57 | $54.07 | 109,824 |
| 2019-03-22 | $57.33 | $57.41 | $54.50 | $54.55 | $54.05 | 207,293 |
| 2019-03-21 | $56.30 | $57.90 | $56.30 | $57.76 | $57.23 | 238,823 |
| 2019-03-20 | $56.64 | $57.47 | $55.85 | $56.49 | $55.97 | 261,099 |
| 2019-03-19 | $57.78 | $57.78 | $56.65 | $56.86 | $56.34 | 359,831 |
| 2019-03-18 | $55.60 | $57.58 | $55.51 | $57.32 | $56.80 | 441,691 |
| 2019-03-15 | $55.88 | $56.64 | $55.03 | $55.50 | $54.99 | 1,882,991 |
| 2019-03-14 | $55.08 | $56.52 | $54.97 | $55.76 | $55.25 | 276,111 |
| 2019-03-13 | $55.54 | $55.98 | $55.07 | $55.07 | $54.57 | 190,941 |
| 2019-03-12 | $56.38 | $56.38 | $55.07 | $55.40 | $54.89 | 289,786 |
| 2019-03-11 | $55.88 | $56.45 | $54.69 | $56.38 | $55.86 | 276,116 |
| 2019-03-08 | $56.03 | $56.24 | $54.72 | $55.57 | $55.06 | 344,166 |
| 2019-03-07 | $56.43 | $57.07 | $55.62 | $56.47 | $55.95 | 462,834 |
| 2019-03-06 | $58.65 | $58.75 | $56.25 | $56.43 | $55.91 | 297,125 |
| 2019-03-05 | $59.40 | $59.93 | $58.35 | $58.69 | $58.15 | 310,144 |
| 2019-03-04 | $61.45 | $61.64 | $59.47 | $59.53 | $58.99 | 225,868 |
| 2019-03-01 | $62.15 | $62.70 | $61.05 | $61.38 | $60.82 | 206,322 |
| 2019-02-28 | $61.85 | $62.27 | $61.42 | $61.70 | $61.14 | 178,195 |
| 2019-02-27 | $61.31 | $62.56 | $61.29 | $62.11 | $61.41 | 217,757 |
| 2019-02-26 | $62.50 | $62.57 | $61.29 | $61.46 | $60.77 | 285,298 |
| 2019-02-25 | $62.72 | $63.79 | $62.69 | $62.73 | $62.02 | 330,006 |
| 2019-02-22 | $62.08 | $62.78 | $61.99 | $62.71 | $62.00 | 306,015 |
| 2019-02-21 | $60.99 | $61.93 | $60.98 | $61.89 | $61.19 | 199,049 |
| 2019-02-20 | $60.50 | $61.60 | $60.50 | $61.20 | $60.51 | 318,284 |
| 2019-02-19 | $59.96 | $60.91 | $59.96 | $60.76 | $60.07 | 255,511 |
| 2019-02-15 | $58.35 | $60.53 | $58.11 | $60.35 | $59.67 | 390,730 |
| 2019-02-14 | $56.16 | $57.44 | $55.93 | $57.35 | $56.70 | 284,212 |
| 2019-02-13 | $55.47 | $56.61 | $55.38 | $56.35 | $55.71 | 250,984 |
| 2019-02-12 | $56.11 | $56.72 | $54.83 | $55.19 | $54.57 | 408,508 |
| 2019-02-11 | $58.03 | $58.48 | $56.16 | $56.18 | $55.54 | 318,073 |
| 2019-02-08 | $58.78 | $60.12 | $57.44 | $57.95 | $57.29 | 421,594 |
| 2019-02-07 | $63.33 | $64.19 | $54.37 | $59.37 | $58.70 | 1,085,605 |
| 2019-02-06 | $65.17 | $65.44 | $64.57 | $64.90 | $64.17 | 462,498 |
| 2019-02-05 | $65.20 | $65.77 | $64.38 | $65.25 | $64.51 | 218,676 |
| 2019-02-04 | $64.02 | $65.22 | $64.00 | $65.17 | $64.43 | 229,088 |
| 2019-02-01 | $64.44 | $64.61 | $63.80 | $63.97 | $63.25 | 140,183 |
| 2019-01-31 | $64.26 | $64.57 | $63.33 | $64.27 | $63.54 | 229,938 |
| 2019-01-30 | $64.47 | $64.58 | $63.24 | $64.26 | $63.53 | 195,517 |
| 2019-01-29 | $63.97 | $64.52 | $63.57 | $64.00 | $63.28 | 118,774 |
| 2019-01-28 | $63.35 | $63.96 | $62.99 | $63.84 | $63.12 | 104,862 |
| 2019-01-25 | $63.91 | $64.74 | $63.66 | $63.98 | $63.26 | 217,865 |
| 2019-01-24 | $62.56 | $63.96 | $62.46 | $63.15 | $62.44 | 210,663 |
| 2019-01-23 | $62.37 | $63.10 | $61.80 | $62.60 | $61.89 | 190,502 |
| 2019-01-22 | $61.75 | $62.51 | $61.71 | $62.04 | $61.34 | 326,683 |
| 2019-01-18 | $61.60 | $62.41 | $61.48 | $62.35 | $61.65 | 214,639 |
| 2019-01-17 | $59.77 | $61.25 | $59.77 | $60.98 | $60.29 | 409,923 |
| 2019-01-16 | $58.75 | $60.61 | $58.59 | $60.09 | $59.41 | 307,619 |
| 2019-01-15 | $58.98 | $59.13 | $58.25 | $58.75 | $58.09 | 223,054 |
| 2019-01-14 | $58.74 | $59.27 | $58.51 | $58.59 | $57.93 | 222,966 |
| 2019-01-11 | $58.20 | $59.31 | $57.74 | $59.28 | $58.61 | 192,095 |
| 2019-01-10 | $57.77 | $58.83 | $57.43 | $58.71 | $58.05 | 100,200 |
| 2019-01-09 | $57.64 | $58.47 | $57.16 | $58.22 | $57.56 | 116,543 |
| 2019-01-08 | $56.90 | $57.34 | $56.33 | $57.27 | $56.62 | 235,813 |
| 2019-01-07 | $54.69 | $56.73 | $54.45 | $56.28 | $55.64 | 182,065 |
| 2019-01-04 | $54.16 | $55.60 | $53.60 | $54.88 | $54.26 | 158,073 |
| 2019-01-03 | $53.49 | $54.28 | $52.42 | $53.24 | $52.64 | 276,034 |
| 2019-01-02 | $53.00 | $54.32 | $52.63 | $53.09 | $52.49 | 187,565 |
| 2018-12-31 | $53.48 | $53.91 | $53.00 | $53.74 | $53.13 | 132,526 |
| 2018-12-28 | $54.33 | $54.47 | $52.35 | $53.30 | $52.70 | 290,187 |
| 2018-12-27 | $51.80 | $53.90 | $51.80 | $53.87 | $53.26 | 298,689 |
| 2018-12-26 | $50.97 | $52.76 | $50.61 | $52.70 | $52.10 | 142,859 |
| 2018-12-24 | $51.90 | $51.90 | $50.71 | $50.85 | $50.28 | 124,569 |
| 2018-12-21 | $52.92 | $53.77 | $51.30 | $51.90 | $51.31 | 743,321 |
| 2018-12-20 | $53.41 | $54.20 | $51.86 | $52.74 | $52.14 | 408,513 |
| 2018-12-19 | $56.24 | $56.96 | $53.35 | $54.06 | $53.45 | 188,908 |
| 2018-12-18 | $55.68 | $56.49 | $55.48 | $56.24 | $55.60 | 220,613 |
| 2018-12-17 | $55.94 | $57.20 | $55.19 | $55.58 | $54.95 | 219,585 |
| 2018-12-14 | $55.94 | $57.56 | $55.94 | $56.39 | $55.75 | 245,324 |
| 2018-12-13 | $56.32 | $56.88 | $55.41 | $56.36 | $55.72 | 201,226 |
| 2018-12-12 | $55.96 | $56.89 | $54.94 | $55.90 | $55.27 | 282,257 |
| 2018-12-11 | $56.65 | $56.96 | $54.66 | $55.31 | $54.68 | 149,876 |
| 2018-12-10 | $55.22 | $56.53 | $54.70 | $55.62 | $54.99 | 280,833 |
| 2018-12-07 | $56.27 | $56.98 | $54.41 | $55.13 | $54.51 | 510,804 |
| 2018-12-06 | $55.16 | $56.07 | $53.55 | $56.03 | $55.40 | 427,305 |
| 2018-12-04 | $60.66 | $60.66 | $55.95 | $56.13 | $55.50 | 281,366 |
| 2018-12-03 | $61.81 | $62.28 | $59.21 | $60.70 | $60.01 | 297,472 |
| 2018-11-30 | $60.00 | $61.79 | $59.36 | $61.19 | $60.50 | 848,443 |
| 2018-11-29 | $60.55 | $61.84 | $58.41 | $59.03 | $58.36 | 3,060,111 |
| 2018-11-28 | $58.77 | $61.45 | $58.26 | $61.00 | $60.31 | 458,528 |
| 2018-11-27 | $62.90 | $63.30 | $58.37 | $58.38 | $57.72 | 496,708 |
| 2018-11-26 | $64.97 | $66.32 | $64.32 | $66.19 | $65.44 | 176,036 |
| 2018-11-23 | $63.71 | $65.26 | $63.21 | $64.13 | $63.41 | 51,460 |
| 2018-11-21 | $64.59 | $65.38 | $63.78 | $64.14 | $63.41 | 100,387 |
| 2018-11-20 | $64.82 | $65.49 | $63.67 | $64.23 | $63.50 | 458,215 |
| 2018-11-19 | $68.05 | $68.83 | $65.41 | $65.72 | $64.98 | 199,751 |
| 2018-11-16 | $65.91 | $69.09 | $65.58 | $68.29 | $67.52 | 271,154 |
| 2018-11-15 | $65.53 | $66.77 | $59.94 | $65.90 | $65.16 | 174,745 |
| 2018-11-14 | $65.63 | $66.29 | $63.59 | $63.93 | $63.21 | 86,806 |
| 2018-11-13 | $66.79 | $66.83 | $65.12 | $65.15 | $64.41 | 110,046 |
| 2018-11-12 | $69.07 | $69.07 | $66.06 | $66.77 | $66.02 | 142,781 |
| 2018-11-09 | $68.97 | $69.51 | $68.18 | $69.06 | $68.28 | 85,835 |
| 2018-11-08 | $69.39 | $70.10 | $68.82 | $69.37 | $68.59 | 64,489 |
| 2018-11-07 | $68.06 | $69.97 | $67.50 | $69.70 | $68.91 | 129,752 |
| 2018-11-06 | $65.55 | $67.79 | $65.55 | $67.54 | $66.78 | 75,788 |
| 2018-11-05 | $65.83 | $66.78 | $64.86 | $65.83 | $65.09 | 99,820 |
| 2018-11-02 | $66.23 | $66.90 | $65.19 | $65.75 | $65.01 | 99,757 |
| 2018-11-01 | $65.97 | $67.23 | $65.61 | $65.87 | $65.13 | 140,661 |
| 2018-10-31 | $65.57 | $67.19 | $65.44 | $65.61 | $64.87 | 163,627 |
| 2018-10-30 | $63.91 | $65.00 | $62.73 | $64.81 | $64.08 | 96,728 |
| 2018-10-29 | $65.98 | $66.23 | $63.13 | $63.83 | $63.11 | 109,949 |
| 2018-10-26 | $64.63 | $66.32 | $63.54 | $65.28 | $64.54 | 87,474 |
| 2018-10-25 | $64.87 | $66.11 | $64.05 | $65.33 | $64.59 | 223,841 |
| 2018-10-24 | $65.56 | $65.77 | $63.83 | $63.90 | $63.18 | 145,925 |
| 2018-10-23 | $64.88 | $65.76 | $63.68 | $65.15 | $64.41 | 133,686 |
| 2018-10-22 | $65.80 | $66.10 | $65.25 | $65.77 | $65.03 | 143,265 |
| 2018-10-19 | $67.23 | $67.36 | $65.49 | $65.81 | $65.07 | 84,429 |
| 2018-10-18 | $68.68 | $68.68 | $67.13 | $67.38 | $66.62 | 67,671 |
| 2018-10-17 | $70.35 | $70.36 | $68.79 | $69.22 | $68.44 | 118,014 |
| 2018-10-16 | $68.81 | $70.54 | $68.24 | $70.41 | $69.61 | 131,816 |
| 2018-10-15 | $67.73 | $69.40 | $67.07 | $68.56 | $67.78 | 134,709 |
| 2018-10-12 | $68.02 | $68.19 | $66.62 | $67.68 | $66.91 | 222,793 |
| 2018-10-11 | $67.63 | $69.52 | $66.94 | $66.98 | $66.22 | 266,584 |
| 2018-10-10 | $69.80 | $70.33 | $67.50 | $67.90 | $67.13 | 309,951 |
| 2018-10-09 | $69.84 | $70.33 | $69.17 | $69.93 | $69.14 | 174,210 |
| 2018-10-08 | $70.51 | $70.85 | $69.19 | $70.00 | $69.21 | 129,884 |
| 2018-10-05 | $71.33 | $72.02 | $69.62 | $70.74 | $69.94 | 170,927 |
| 2018-10-04 | $71.42 | $71.68 | $70.72 | $71.34 | $70.53 | 99,278 |
| 2018-10-03 | $71.29 | $71.88 | $70.82 | $71.59 | $70.78 | 142,281 |
| 2018-10-02 | $72.08 | $72.08 | $70.79 | $71.03 | $70.23 | 70,987 |
| 2018-10-01 | $73.52 | $73.82 | $71.90 | $72.29 | $71.47 | 99,912 |
| 2018-09-28 | $71.70 | $73.10 | $71.35 | $73.05 | $72.22 | 127,777 |
| 2018-09-27 | $71.55 | $72.05 | $71.33 | $71.70 | $70.89 | 129,120 |
| 2018-09-26 | $72.45 | $73.00 | $71.20 | $71.35 | $70.54 | 152,701 |
| 2018-09-25 | $71.35 | $72.55 | $71.25 | $72.25 | $71.43 | 102,090 |
| 2018-09-24 | $71.95 | $72.45 | $71.00 | $71.05 | $70.25 | 133,254 |
| 2018-09-21 | $71.00 | $72.85 | $70.90 | $72.05 | $71.24 | 633,204 |
| 2018-09-20 | $72.25 | $72.25 | $70.25 | $70.90 | $70.10 | 139,476 |
| 2018-09-19 | $73.45 | $73.70 | $71.65 | $71.85 | $71.04 | 177,729 |
| 2018-09-18 | $73.65 | $73.80 | $72.55 | $73.50 | $72.67 | 208,125 |
| 2018-09-17 | $75.30 | $75.30 | $73.30 | $73.65 | $72.82 | 290,236 |
| 2018-09-14 | $74.50 | $76.40 | $74.05 | $75.45 | $74.60 | 189,689 |
| 2018-09-13 | $75.65 | $75.90 | $73.80 | $74.15 | $73.31 | 121,836 |
| 2018-09-12 | $75.75 | $76.20 | $75.00 | $75.10 | $74.25 | 134,030 |
| 2018-09-11 | $75.50 | $76.20 | $74.90 | $75.75 | $74.89 | 95,428 |
| 2018-09-10 | $76.35 | $76.95 | $75.35 | $75.50 | $74.65 | 77,178 |
| 2018-09-07 | $74.65 | $75.50 | $74.65 | $75.45 | $74.60 | 122,624 |
| 2018-09-06 | $74.45 | $75.40 | $74.45 | $75.05 | $74.20 | 100,890 |
| 2018-09-05 | $75.25 | $75.25 | $74.20 | $74.85 | $74.00 | 66,549 |
| 2018-09-04 | $75.50 | $75.55 | $73.90 | $75.40 | $74.55 | 108,430 |
| 2018-08-31 | $74.90 | $75.80 | $74.45 | $75.70 | $74.84 | 74,728 |
| 2018-08-30 | $77.05 | $77.05 | $74.50 | $75.05 | $74.20 | 109,564 |
| 2018-08-29 | $76.65 | $77.24 | $76.00 | $76.75 | $75.88 | 90,082 |
| 2018-08-28 | $76.75 | $77.15 | $76.35 | $76.85 | $75.85 | 121,064 |
| 2018-08-27 | $76.05 | $76.75 | $75.42 | $76.45 | $75.45 | 106,207 |
| 2018-08-24 | $74.65 | $75.75 | $74.45 | $75.70 | $74.71 | 101,948 |
| 2018-08-23 | $73.25 | $74.55 | $72.85 | $74.35 | $73.38 | 90,530 |
| 2018-08-22 | $73.30 | $73.70 | $73.10 | $73.35 | $72.39 | 134,844 |
| 2018-08-21 | $73.25 | $74.00 | $73.25 | $73.45 | $72.49 | 141,851 |
| 2018-08-20 | $74.45 | $74.58 | $73.15 | $73.20 | $72.25 | 116,690 |
| 2018-08-17 | $74.00 | $74.60 | $73.50 | $74.50 | $73.53 | 105,750 |
| 2018-08-16 | $72.80 | $74.15 | $72.80 | $74.05 | $73.08 | 123,239 |
| 2018-08-15 | $73.45 | $73.80 | $72.25 | $72.40 | $71.46 | 98,766 |
| 2018-08-14 | $73.65 | $74.75 | $73.22 | $73.90 | $72.94 | 130,729 |
| 2018-08-13 | $73.20 | $74.11 | $72.70 | $73.45 | $72.49 | 161,768 |
| 2018-08-10 | $70.70 | $73.45 | $70.40 | $73.05 | $72.10 | 161,472 |
| 2018-08-09 | $72.50 | $73.33 | $70.90 | $71.15 | $70.22 | 174,206 |
| 2018-08-08 | $73.90 | $77.35 | $71.05 | $71.95 | $71.01 | 368,432 |
| 2018-08-07 | $67.35 | $67.58 | $65.80 | $67.15 | $66.27 | 82,651 |
| 2018-08-06 | $66.70 | $67.30 | $66.15 | $67.25 | $66.37 | 64,768 |
| 2018-08-03 | $68.65 | $69.05 | $66.55 | $66.70 | $65.83 | 117,985 |
| 2018-08-02 | $68.65 | $69.20 | $68.20 | $68.65 | $67.75 | 74,384 |
| 2018-08-01 | $68.10 | $68.85 | $67.50 | $68.70 | $67.80 | 60,734 |
| 2018-07-31 | $66.60 | $68.35 | $66.50 | $68.10 | $67.21 | 94,538 |
| 2018-07-30 | $67.70 | $68.25 | $66.40 | $66.50 | $65.63 | 52,298 |
| 2018-07-27 | $69.30 | $69.30 | $67.00 | $67.75 | $66.87 | 58,296 |
| 2018-07-26 | $69.00 | $69.75 | $68.55 | $69.10 | $68.20 | 126,764 |
| 2018-07-25 | $68.50 | $69.00 | $67.95 | $69.00 | $68.10 | 48,428 |
| 2018-07-24 | $69.20 | $69.55 | $68.20 | $68.60 | $67.71 | 79,355 |
| 2018-07-23 | $68.85 | $69.15 | $68.25 | $68.75 | $67.85 | 88,216 |
| 2018-07-20 | $68.90 | $69.30 | $68.65 | $68.90 | $68.00 | 98,820 |
| 2018-07-19 | $69.25 | $69.35 | $68.80 | $69.10 | $68.20 | 160,092 |
| 2018-07-18 | $69.00 | $69.40 | $68.40 | $69.15 | $68.25 | 179,571 |
| 2018-07-17 | $68.95 | $69.20 | $68.75 | $69.00 | $68.10 | 72,979 |
| 2018-07-16 | $70.20 | $70.20 | $68.85 | $68.95 | $68.05 | 87,314 |
| 2018-07-13 | $69.85 | $70.15 | $69.50 | $69.90 | $68.99 | 104,492 |
| 2018-07-12 | $69.90 | $70.08 | $69.20 | $69.85 | $68.94 | 136,730 |
| 2018-07-11 | $68.75 | $69.65 | $68.70 | $69.20 | $68.30 | 124,574 |
| 2018-07-10 | $69.90 | $70.20 | $68.93 | $69.40 | $68.49 | 227,113 |
| 2018-07-09 | $68.70 | $69.60 | $68.50 | $69.10 | $68.20 | 159,604 |
| 2018-07-06 | $67.60 | $68.80 | $67.15 | $68.35 | $67.46 | 163,819 |
| 2018-07-05 | $67.00 | $67.80 | $66.55 | $67.75 | $66.87 | 157,606 |
| 2018-07-03 | $66.45 | $66.85 | $65.90 | $66.80 | $65.93 | 96,805 |
| 2018-07-02 | $63.90 | $66.00 | $63.45 | $65.90 | $65.04 | 179,303 |
| 2018-06-29 | $63.70 | $64.40 | $63.55 | $64.20 | $63.36 | 164,539 |
| 2018-06-28 | $62.80 | $63.35 | $62.05 | $63.15 | $62.33 | 79,352 |
| 2018-06-27 | $64.35 | $64.80 | $62.75 | $62.75 | $61.93 | 107,558 |
| 2018-06-26 | $63.65 | $64.70 | $63.40 | $64.35 | $63.51 | 111,063 |
| 2018-06-25 | $66.85 | $66.85 | $63.35 | $63.75 | $62.92 | 186,064 |
| 2018-06-22 | $66.95 | $67.25 | $66.25 | $67.25 | $66.37 | 570,468 |
| 2018-06-21 | $67.50 | $68.00 | $66.40 | $66.50 | $65.63 | 109,263 |
| 2018-06-20 | $67.25 | $67.75 | $66.70 | $67.70 | $66.82 | 173,203 |
| 2018-06-19 | $65.95 | $67.10 | $65.60 | $67.00 | $66.13 | 322,460 |
| 2018-06-18 | $65.85 | $66.95 | $65.60 | $66.70 | $65.83 | 186,006 |
| 2018-06-15 | $67.25 | $67.25 | $65.95 | $66.50 | $65.63 | 390,614 |
| 2018-06-14 | $69.35 | $69.95 | $67.40 | $67.70 | $66.82 | 177,201 |
| 2018-06-13 | $68.50 | $68.70 | $67.80 | $68.10 | $67.21 | 113,956 |
| 2018-06-12 | $69.00 | $69.50 | $68.30 | $68.50 | $67.61 | 174,983 |
| 2018-06-11 | $70.60 | $71.35 | $68.90 | $69.05 | $68.15 | 157,755 |
| 2018-06-08 | $70.00 | $70.60 | $69.70 | $70.50 | $69.58 | 290,621 |
| 2018-06-07 | $70.00 | $70.20 | $69.70 | $70.00 | $69.09 | 285,647 |
| 2018-06-06 | $70.00 | $70.15 | $69.70 | $70.00 | $69.09 | 162,869 |
| 2018-06-05 | $70.00 | $70.25 | $69.75 | $70.00 | $69.09 | 144,864 |
| 2018-06-04 | $70.35 | $70.95 | $69.65 | $70.00 | $69.09 | 130,425 |
| 2018-06-01 | $70.00 | $70.75 | $69.55 | $70.35 | $69.43 | 213,215 |
| 2018-05-31 | $70.55 | $70.55 | $69.35 | $69.55 | $68.64 | 130,068 |
| 2018-05-30 | $70.40 | $70.70 | $70.00 | $70.65 | $69.73 | 248,344 |
| 2018-05-29 | $70.20 | $71.20 | $69.70 | $70.25 | $69.33 | 102,395 |
| 2018-05-25 | $70.00 | $70.90 | $69.55 | $70.65 | $69.73 | 233,572 |
| 2018-05-24 | $70.00 | $70.90 | $69.95 | $70.20 | $69.28 | 82,307 |
| 2018-05-23 | $70.30 | $70.30 | $69.45 | $70.00 | $69.09 | 176,046 |
| 2018-05-22 | $72.00 | $72.30 | $70.35 | $70.50 | $69.58 | 150,066 |
| 2018-05-21 | $71.85 | $72.43 | $71.18 | $71.85 | $70.91 | 212,828 |
| 2018-05-18 | $70.45 | $71.75 | $70.25 | $71.50 | $70.57 | 157,892 |
| 2018-05-17 | $70.15 | $70.95 | $70.05 | $70.25 | $69.33 | 139,603 |
| 2018-05-16 | $69.10 | $70.60 | $69.05 | $70.25 | $69.33 | 234,836 |
| 2018-05-15 | $68.85 | $69.60 | $68.43 | $69.00 | $68.10 | 131,169 |
| 2018-05-14 | $69.35 | $70.05 | $68.50 | $69.35 | $68.45 | 252,228 |
| 2018-05-11 | $71.15 | $71.53 | $70.30 | $70.70 | $69.78 | 161,953 |
| 2018-05-10 | $70.95 | $71.30 | $70.55 | $71.25 | $70.32 | 222,088 |
| 2018-05-09 | $71.20 | $71.75 | $70.75 | $70.95 | $70.02 | 311,147 |
| 2018-05-08 | $69.95 | $72.40 | $69.24 | $71.00 | $70.07 | 361,168 |
| 2018-05-07 | $64.45 | $69.30 | $64.45 | $69.20 | $68.30 | 275,331 |
| 2018-05-04 | $63.30 | $65.00 | $62.63 | $64.45 | $63.61 | 190,270 |
| 2018-05-03 | $63.00 | $65.47 | $62.90 | $63.50 | $62.67 | 468,410 |
| 2018-05-02 | $60.65 | $60.80 | $59.48 | $59.80 | $59.02 | 267,869 |
| 2018-05-01 | $61.45 | $61.90 | $60.30 | $60.75 | $59.96 | 301,430 |
| 2018-04-30 | $62.90 | $63.10 | $61.75 | $61.75 | $60.94 | 202,336 |
| 2018-04-27 | $64.10 | $64.15 | $62.40 | $63.10 | $62.28 | 221,580 |
| 2018-04-26 | $63.15 | $64.40 | $62.50 | $64.10 | $63.26 | 118,008 |
| 2018-04-25 | $63.30 | $63.35 | $62.45 | $63.00 | $62.18 | 154,940 |
| 2018-04-24 | $64.80 | $65.60 | $62.65 | $63.25 | $62.43 | 270,508 |
| 2018-04-23 | $65.45 | $66.13 | $64.55 | $64.75 | $63.91 | 139,908 |
| 2018-04-20 | $66.40 | $66.55 | $65.15 | $65.40 | $64.55 | 114,152 |
| 2018-04-19 | $65.65 | $67.20 | $64.88 | $66.35 | $65.48 | 334,761 |
| 2018-04-18 | $65.85 | $66.65 | $65.45 | $65.85 | $64.99 | 129,033 |
| 2018-04-17 | $64.10 | $65.65 | $63.90 | $65.60 | $64.74 | 200,791 |
| 2018-04-16 | $64.10 | $64.35 | $63.70 | $63.70 | $62.87 | 112,217 |
| 2018-04-13 | $63.60 | $63.95 | $63.00 | $63.75 | $62.92 | 87,444 |
| 2018-04-12 | $63.15 | $63.55 | $63.00 | $63.30 | $62.47 | 109,935 |
| 2018-04-11 | $62.10 | $63.25 | $62.10 | $62.80 | $61.98 | 158,784 |
| 2018-04-10 | $62.40 | $62.70 | $62.00 | $62.35 | $61.54 | 74,030 |
| 2018-04-09 | $62.20 | $62.45 | $61.55 | $61.65 | $60.85 | 99,397 |
| 2018-04-06 | $63.80 | $64.05 | $61.20 | $61.75 | $60.94 | 186,382 |
| 2018-04-05 | $63.55 | $64.45 | $63.40 | $64.15 | $63.31 | 210,521 |
| 2018-04-04 | $62.00 | $63.45 | $61.70 | $63.25 | $62.43 | 136,876 |
| 2018-04-03 | $62.85 | $63.58 | $62.20 | $62.85 | $62.03 | 120,624 |
| 2018-04-02 | $63.45 | $64.20 | $62.15 | $62.60 | $61.78 | 107,209 |
| 2018-03-29 | $63.50 | $64.22 | $63.05 | $63.60 | $62.77 | 212,915 |
| 2018-03-28 | $63.00 | $63.35 | $62.30 | $63.20 | $62.38 | 152,837 |
| 2018-03-27 | $65.00 | $65.25 | $62.70 | $62.90 | $62.08 | 128,679 |
| 2018-03-26 | $63.75 | $65.00 | $63.25 | $64.85 | $64.00 | 138,729 |
| 2018-03-23 | $63.70 | $63.70 | $62.70 | $62.80 | $61.98 | 121,466 |
| 2018-03-22 | $65.10 | $65.85 | $63.55 | $63.60 | $62.77 | 176,663 |
| 2018-03-21 | $64.95 | $65.60 | $64.80 | $65.50 | $64.65 | 91,385 |
| 2018-03-20 | $63.70 | $65.25 | $63.70 | $65.05 | $64.20 | 155,048 |
| 2018-03-19 | $64.90 | $64.90 | $62.85 | $63.60 | $62.77 | 253,842 |
| 2018-03-16 | $65.75 | $66.10 | $64.60 | $65.00 | $64.15 | 440,789 |
| 2018-03-15 | $65.25 | $65.70 | $65.20 | $65.65 | $64.79 | 151,925 |
| 2018-03-14 | $65.55 | $66.20 | $64.75 | $65.20 | $64.35 | 214,955 |
| 2018-03-13 | $64.85 | $65.55 | $64.85 | $65.30 | $64.45 | 175,834 |
| 2018-03-12 | $64.20 | $65.15 | $64.20 | $64.60 | $63.76 | 179,389 |
| 2018-03-09 | $63.10 | $64.35 | $62.55 | $64.20 | $63.36 | 323,742 |
| 2018-03-08 | $62.95 | $63.15 | $61.98 | $62.65 | $61.83 | 192,535 |
| 2018-03-07 | $61.45 | $62.85 | $61.45 | $62.70 | $61.88 | 119,249 |
| 2018-03-06 | $62.15 | $62.15 | $61.15 | $61.80 | $60.99 | 141,794 |
| 2018-03-05 | $60.90 | $62.30 | $60.80 | $62.05 | $61.24 | 123,089 |
| 2018-03-02 | $60.60 | $61.40 | $60.25 | $61.25 | $60.45 | 207,967 |
| 2018-03-01 | $61.35 | $61.50 | $60.25 | $61.00 | $60.20 | 192,899 |
| 2018-02-28 | $61.90 | $62.05 | $61.08 | $61.40 | $60.60 | 200,949 |
| 2018-02-27 | $61.95 | $62.75 | $61.75 | $61.75 | $60.81 | 203,117 |
| 2018-02-26 | $61.65 | $62.20 | $61.45 | $62.00 | $61.06 | 81,260 |
| 2018-02-23 | $61.30 | $61.70 | $60.40 | $61.50 | $60.56 | 100,082 |
| 2018-02-22 | $60.90 | $61.50 | $60.70 | $60.80 | $59.88 | 100,269 |
| 2018-02-21 | $60.95 | $61.80 | $60.45 | $60.95 | $60.02 | 144,572 |
| 2018-02-20 | $60.95 | $61.90 | $60.50 | $60.75 | $59.83 | 191,384 |
| 2018-02-16 | $60.80 | $61.80 | $60.65 | $61.10 | $60.17 | 213,294 |
| 2018-02-15 | $60.00 | $61.20 | $59.65 | $61.10 | $60.17 | 159,542 |
| 2018-02-14 | $58.05 | $59.65 | $57.85 | $59.55 | $58.64 | 213,959 |
| 2018-02-13 | $57.65 | $59.30 | $57.65 | $58.60 | $57.71 | 224,116 |
| 2018-02-12 | $57.00 | $58.33 | $56.65 | $58.10 | $57.22 | 235,157 |
| 2018-02-09 | $54.50 | $57.55 | $53.75 | $57.00 | $56.13 | 530,397 |
| 2018-02-08 | $54.75 | $54.85 | $53.35 | $54.05 | $53.23 | 314,952 |
| 2018-02-07 | $57.35 | $58.65 | $52.25 | $55.00 | $54.16 | 367,406 |
| 2018-02-06 | $55.15 | $56.60 | $54.60 | $56.05 | $55.20 | 201,320 |
| 2018-02-05 | $57.85 | $58.00 | $55.60 | $56.05 | $55.20 | 169,167 |
| 2018-02-02 | $58.40 | $58.90 | $58.00 | $58.15 | $57.27 | 113,935 |
| 2018-02-01 | $58.00 | $59.70 | $57.70 | $59.15 | $58.25 | 150,699 |
| 2018-01-31 | $59.80 | $59.85 | $58.00 | $58.05 | $57.17 | 97,495 |
| 2018-01-30 | $60.10 | $60.28 | $59.30 | $59.45 | $58.55 | 68,483 |
| 2018-01-29 | $60.10 | $60.85 | $59.95 | $60.35 | $59.43 | 112,094 |
| 2018-01-26 | $60.00 | $60.25 | $59.35 | $60.10 | $59.19 | 62,780 |
| 2018-01-25 | $58.85 | $59.75 | $58.25 | $59.75 | $58.84 | 94,753 |
| 2018-01-24 | $58.30 | $59.05 | $58.00 | $58.85 | $57.96 | 164,032 |
| 2018-01-23 | $59.65 | $59.65 | $58.55 | $58.80 | $57.91 | 62,109 |
| 2018-01-22 | $60.40 | $60.40 | $58.60 | $59.70 | $58.79 | 116,923 |
| 2018-01-19 | $58.31 | $60.75 | $58.30 | $60.65 | $59.73 | 152,023 |
| 2018-01-18 | $60.80 | $61.00 | $59.80 | $59.95 | $59.04 | 98,691 |
| 2018-01-17 | $61.85 | $61.85 | $60.15 | $60.75 | $59.83 | 130,340 |
| 2018-01-16 | $62.50 | $63.85 | $60.40 | $61.50 | $60.56 | 134,591 |
| 2018-01-12 | $61.05 | $62.65 | $61.05 | $61.95 | $61.01 | 107,346 |
| 2018-01-11 | $59.85 | $60.95 | $59.30 | $60.90 | $59.97 | 170,051 |
| 2018-01-10 | $59.70 | $59.90 | $59.00 | $59.80 | $58.89 | 50,922 |
| 2018-01-09 | $59.90 | $60.45 | $59.70 | $59.85 | $58.94 | 65,365 |
| 2018-01-08 | $59.35 | $60.30 | $58.83 | $59.75 | $58.84 | 92,876 |
| 2018-01-05 | $59.30 | $59.40 | $58.65 | $59.35 | $58.45 | 54,095 |
| 2018-01-04 | $58.95 | $59.45 | $58.85 | $59.05 | $58.15 | 60,280 |
| 2018-01-03 | $59.05 | $59.65 | $58.60 | $58.65 | $57.76 | 78,700 |
| 2018-01-02 | $59.20 | $59.95 | $58.65 | $59.15 | $58.25 | 89,294 |
| 2017-12-29 | $59.20 | $59.50 | $58.25 | $58.95 | $58.05 | 91,068 |
| 2017-12-28 | $58.75 | $59.10 | $58.20 | $59.00 | $58.10 | 119,587 |
| 2017-12-27 | $59.05 | $59.30 | $58.15 | $58.65 | $57.76 | 66,335 |
| 2017-12-26 | $59.00 | $59.25 | $58.55 | $58.95 | $58.05 | 55,138 |
| 2017-12-22 | $59.95 | $59.95 | $58.75 | $58.85 | $57.96 | 63,732 |
| 2017-12-21 | $59.85 | $60.25 | $59.50 | $59.75 | $58.84 | 107,953 |
| 2017-12-20 | $60.10 | $60.10 | $59.30 | $59.55 | $58.64 | 79,923 |
| 2017-12-19 | $60.35 | $60.90 | $59.60 | $59.70 | $58.79 | 139,595 |
| 2017-12-18 | $60.00 | $61.20 | $59.55 | $60.35 | $59.43 | 163,930 |
| 2017-12-15 | $57.95 | $59.50 | $57.95 | $59.35 | $58.45 | 373,278 |
| 2017-12-14 | $58.60 | $59.05 | $57.65 | $57.75 | $56.87 | 89,203 |
| 2017-12-13 | $58.05 | $59.10 | $58.05 | $58.60 | $57.71 | 101,888 |
| 2017-12-12 | $58.00 | $58.65 | $57.40 | $58.05 | $57.17 | 157,039 |
| 2017-12-11 | $60.55 | $60.55 | $57.50 | $57.85 | $56.97 | 190,049 |
| 2017-12-08 | $60.40 | $60.70 | $59.55 | $60.25 | $59.33 | 112,723 |
| 2017-12-07 | $60.40 | $60.80 | $59.60 | $60.00 | $59.09 | 161,265 |
| 2017-12-06 | $60.60 | $60.95 | $60.05 | $60.50 | $59.58 | 170,516 |
| 2017-12-05 | $60.85 | $61.00 | $59.95 | $60.75 | $59.83 | 128,035 |
| 2017-12-04 | $62.70 | $62.83 | $60.70 | $60.75 | $59.83 | 127,229 |
| 2017-12-01 | $62.10 | $62.15 | $59.90 | $61.75 | $60.81 | 187,759 |
| 2017-11-30 | $62.90 | $63.00 | $61.80 | $61.95 | $61.01 | 289,038 |
| 2017-11-29 | $63.00 | $63.05 | $62.03 | $62.95 | $61.99 | 199,240 |
| 2017-11-28 | $61.35 | $63.25 | $61.00 | $63.00 | $62.04 | 200,633 |
| 2017-11-27 | $59.91 | $61.90 | $58.85 | $61.40 | $60.47 | 276,780 |
| 2017-11-24 | $62.00 | $63.30 | $61.90 | $62.15 | $61.20 | 148,666 |
| 2017-11-22 | $61.05 | $64.95 | $61.00 | $62.00 | $61.06 | 501,371 |
| 2017-11-21 | $58.80 | $64.35 | $58.80 | $60.75 | $59.83 | 858,690 |
| 2017-11-20 | $53.00 | $53.85 | $52.30 | $53.50 | $52.69 | 192,329 |
| 2017-11-17 | $52.75 | $53.55 | $52.60 | $53.00 | $52.19 | 143,803 |
| 2017-11-16 | $52.75 | $53.55 | $52.00 | $53.00 | $52.19 | 136,451 |
| 2017-11-15 | $53.00 | $53.21 | $52.28 | $52.80 | $52.00 | 103,603 |
| 2017-11-14 | $52.90 | $53.40 | $52.60 | $53.05 | $52.24 | 89,294 |
| 2017-11-13 | $52.85 | $53.15 | $52.35 | $53.10 | $52.29 | 150,815 |
| 2017-11-10 | $53.05 | $53.40 | $52.70 | $53.00 | $52.19 | 107,357 |
| 2017-11-09 | $53.15 | $53.35 | $52.40 | $53.10 | $52.29 | 68,017 |
| 2017-11-08 | $53.75 | $54.10 | $52.85 | $53.50 | $52.69 | 85,765 |
| 2017-11-07 | $54.55 | $54.60 | $53.35 | $53.65 | $52.83 | 174,750 |
| 2017-11-06 | $53.75 | $54.25 | $53.60 | $54.15 | $53.33 | 66,263 |
| 2017-11-03 | $55.50 | $55.70 | $53.65 | $53.75 | $52.93 | 151,284 |
| 2017-11-02 | $54.30 | $55.95 | $53.71 | $55.60 | $54.75 | 189,458 |
| 2017-11-01 | $54.90 | $54.90 | $53.55 | $54.20 | $53.38 | 61,363 |
| 2017-10-31 | $54.00 | $54.73 | $53.80 | $54.55 | $53.72 | 116,929 |
| 2017-10-30 | $54.15 | $54.15 | $52.70 | $53.50 | $52.69 | 93,156 |
| 2017-10-27 | $54.95 | $54.95 | $54.10 | $54.20 | $53.38 | 115,936 |
| 2017-10-26 | $57.00 | $57.05 | $54.61 | $54.85 | $54.02 | 160,346 |
| 2017-10-25 | $56.00 | $57.05 | $55.35 | $56.85 | $55.99 | 210,974 |
| 2017-10-24 | $55.35 | $56.30 | $54.20 | $56.10 | $55.25 | 185,864 |
| 2017-10-23 | $53.10 | $55.25 | $53.10 | $55.20 | $54.36 | 194,716 |
| 2017-10-20 | $53.10 | $53.45 | $52.55 | $53.05 | $52.24 | 110,070 |
| 2017-10-19 | $52.05 | $52.78 | $51.70 | $52.70 | $51.90 | 92,669 |
| 2017-10-18 | $51.95 | $52.60 | $51.85 | $52.30 | $51.50 | 115,845 |
| 2017-10-17 | $52.15 | $52.40 | $51.35 | $51.90 | $51.11 | 119,642 |
| 2017-10-16 | $52.65 | $52.75 | $51.70 | $52.45 | $51.65 | 126,084 |
| 2017-10-13 | $52.80 | $53.05 | $52.25 | $52.45 | $51.65 | 79,207 |
| 2017-10-12 | $52.00 | $52.75 | $51.80 | $52.60 | $51.80 | 100,845 |
| 2017-10-11 | $53.80 | $53.80 | $52.10 | $52.35 | $51.55 | 233,761 |
| 2017-10-10 | $53.50 | $53.50 | $52.70 | $53.40 | $52.59 | 159,537 |
| 2017-10-09 | $53.25 | $53.35 | $52.30 | $53.10 | $52.29 | 264,177 |
| 2017-10-06 | $52.85 | $53.25 | $52.50 | $52.85 | $52.05 | 151,797 |
| 2017-10-05 | $52.85 | $53.71 | $52.80 | $53.05 | $52.24 | 124,078 |
| 2017-10-04 | $52.30 | $52.95 | $52.15 | $52.75 | $51.95 | 150,792 |
| 2017-10-03 | $51.90 | $52.45 | $51.40 | $52.35 | $51.55 | 234,161 |
| 2017-10-02 | $51.00 | $52.05 | $50.85 | $52.00 | $51.21 | 180,039 |
| 2017-09-29 | $50.70 | $51.75 | $50.45 | $51.00 | $50.22 | 158,674 |
| 2017-09-28 | $52.10 | $52.50 | $50.70 | $50.80 | $50.03 | 186,720 |
| 2017-09-27 | $51.10 | $52.28 | $51.10 | $51.95 | $51.16 | 282,540 |
| 2017-09-26 | $51.65 | $51.80 | $50.85 | $50.95 | $50.18 | 222,528 |
| 2017-09-25 | $52.10 | $52.74 | $51.10 | $51.60 | $50.82 | 353,277 |
| 2017-09-22 | $49.03 | $52.30 | $48.65 | $51.60 | $50.82 | 478,500 |
| 2017-09-21 | $46.15 | $46.85 | $46.05 | $46.80 | $46.09 | 84,142 |
| 2017-09-20 | $45.95 | $46.65 | $45.80 | $46.20 | $45.50 | 76,362 |
| 2017-09-19 | $45.75 | $46.30 | $45.60 | $46.05 | $45.35 | 110,770 |
| 2017-09-18 | $44.45 | $45.80 | $44.45 | $45.75 | $45.05 | 105,340 |
| 2017-09-15 | $44.35 | $44.55 | $43.40 | $44.35 | $43.68 | 306,070 |
| 2017-09-14 | $44.40 | $44.55 | $43.80 | $44.20 | $43.53 | 111,246 |
| 2017-09-13 | $44.00 | $44.63 | $43.80 | $44.55 | $43.87 | 199,415 |
| 2017-09-12 | $43.70 | $44.05 | $43.50 | $43.95 | $43.28 | 75,247 |
| 2017-09-11 | $44.00 | $44.60 | $43.45 | $43.60 | $42.94 | 117,457 |
| 2017-09-08 | $43.25 | $44.20 | $43.25 | $43.60 | $42.94 | 96,901 |
| 2017-09-07 | $43.00 | $43.45 | $42.65 | $43.40 | $42.74 | 64,560 |
| 2017-09-06 | $43.50 | $43.50 | $42.50 | $42.95 | $42.30 | 137,700 |
| 2017-09-05 | $43.35 | $43.55 | $42.80 | $43.15 | $42.49 | 137,440 |
| 2017-09-01 | $43.05 | $43.35 | $42.65 | $43.30 | $42.64 | 142,647 |
| 2017-08-31 | $42.90 | $43.30 | $42.45 | $42.95 | $42.30 | 166,362 |
| 2017-08-30 | $41.80 | $43.30 | $41.80 | $42.80 | $42.15 | 117,923 |
| 2017-08-29 | $41.55 | $41.95 | $41.55 | $41.85 | $41.08 | 83,204 |
| 2017-08-28 | $42.35 | $42.40 | $41.83 | $41.90 | $41.13 | 130,197 |
| 2017-08-25 | $41.75 | $42.35 | $41.25 | $42.25 | $41.48 | 155,896 |
| 2017-08-24 | $41.95 | $41.95 | $41.30 | $41.65 | $40.89 | 66,256 |
| 2017-08-23 | $42.20 | $42.45 | $41.70 | $41.85 | $41.08 | 202,859 |
| 2017-08-22 | $42.05 | $42.68 | $41.72 | $42.50 | $41.72 | 184,150 |
| 2017-08-21 | $42.25 | $42.50 | $41.55 | $41.95 | $41.18 | 135,978 |
| 2017-08-18 | $42.50 | $42.73 | $41.90 | $42.35 | $41.57 | 158,763 |
| 2017-08-17 | $42.85 | $43.10 | $42.45 | $42.70 | $41.92 | 150,221 |
| 2017-08-16 | $43.50 | $43.70 | $42.85 | $43.05 | $42.26 | 80,335 |
| 2017-08-15 | $43.80 | $43.83 | $43.20 | $43.40 | $42.61 | 153,288 |
| 2017-08-14 | $42.70 | $43.90 | $42.58 | $43.85 | $43.05 | 126,555 |
| 2017-08-11 | $41.90 | $42.70 | $41.05 | $42.20 | $41.43 | 250,158 |
| 2017-08-10 | $43.90 | $43.90 | $42.10 | $42.35 | $41.57 | 170,551 |
| 2017-08-09 | $40.65 | $40.80 | $39.58 | $40.20 | $39.46 | 158,890 |
| 2017-08-08 | $43.75 | $43.86 | $40.65 | $40.80 | $40.05 | 227,482 |
| 2017-08-07 | $42.70 | $44.05 | $42.70 | $43.90 | $43.10 | 319,605 |
| 2017-08-04 | $46.00 | $46.00 | $41.25 | $42.65 | $41.87 | 466,600 |
| 2017-08-03 | $46.15 | $46.95 | $45.95 | $46.85 | $45.99 | 118,632 |
| 2017-08-02 | $47.40 | $47.95 | $46.00 | $46.10 | $45.26 | 119,949 |
| 2017-08-01 | $48.05 | $48.05 | $46.85 | $47.35 | $46.48 | 155,382 |
| 2017-07-31 | $47.45 | $48.00 | $47.10 | $47.65 | $46.78 | 86,889 |
| 2017-07-28 | $47.10 | $47.45 | $46.55 | $47.35 | $46.48 | 46,397 |
| 2017-07-27 | $47.80 | $47.90 | $46.65 | $47.35 | $46.48 | 104,730 |
| 2017-07-26 | $47.55 | $48.20 | $47.15 | $47.60 | $46.73 | 89,466 |
| 2017-07-25 | $47.85 | $48.25 | $47.40 | $47.55 | $46.68 | 70,168 |
| 2017-07-24 | $47.60 | $47.75 | $47.05 | $47.55 | $46.68 | 77,276 |
| 2017-07-21 | $48.15 | $48.15 | $47.40 | $47.60 | $46.73 | 59,437 |
| 2017-07-20 | $48.20 | $48.30 | $47.45 | $47.75 | $46.88 | 48,415 |
| 2017-07-19 | $47.15 | $48.10 | $46.95 | $48.10 | $47.22 | 52,990 |
| 2017-07-18 | $47.30 | $47.40 | $46.60 | $47.00 | $46.14 | 69,177 |
| 2017-07-17 | $47.30 | $47.65 | $46.70 | $47.50 | $46.63 | 88,481 |
| 2017-07-14 | $47.40 | $47.50 | $46.70 | $47.35 | $46.48 | 69,701 |
| 2017-07-13 | $47.90 | $47.90 | $46.95 | $47.45 | $46.58 | 74,154 |
| 2017-07-12 | $48.10 | $48.95 | $47.60 | $47.90 | $47.02 | 72,098 |
| 2017-07-11 | $47.50 | $47.90 | $46.45 | $47.85 | $46.97 | 119,087 |
| 2017-07-10 | $47.00 | $47.75 | $46.95 | $47.50 | $46.63 | 117,786 |
| 2017-07-07 | $46.15 | $47.30 | $46.05 | $47.10 | $46.24 | 282,450 |
| 2017-07-06 | $46.50 | $47.25 | $45.40 | $46.00 | $45.16 | 82,140 |
| 2017-07-05 | $46.50 | $47.00 | $45.50 | $46.95 | $46.09 | 65,169 |
| 2017-07-03 | $46.45 | $46.90 | $46.00 | $46.45 | $45.60 | 36,859 |
| 2017-06-30 | $45.55 | $46.60 | $45.55 | $46.30 | $45.45 | 72,641 |
| 2017-06-29 | $46.00 | $46.30 | $45.00 | $45.50 | $44.67 | 46,630 |
| 2017-06-28 | $45.50 | $46.20 | $45.30 | $46.00 | $45.16 | 65,773 |
| 2017-06-27 | $45.70 | $46.30 | $45.10 | $45.20 | $44.37 | 56,501 |
| 2017-06-26 | $46.05 | $46.15 | $45.70 | $45.80 | $44.96 | 44,369 |
| 2017-06-23 | $45.65 | $46.10 | $45.45 | $45.90 | $45.06 | 130,288 |
| 2017-06-22 | $45.00 | $45.80 | $45.00 | $45.65 | $44.81 | 55,061 |
| 2017-06-21 | $45.40 | $45.95 | $45.00 | $45.05 | $44.23 | 67,725 |
| 2017-06-20 | $46.30 | $46.30 | $45.10 | $45.35 | $44.52 | 77,748 |
| 2017-06-19 | $46.45 | $47.20 | $46.25 | $46.35 | $45.50 | 86,473 |
| 2017-06-16 | $46.25 | $46.80 | $46.25 | $46.65 | $45.80 | 292,408 |
| 2017-06-15 | $46.35 | $47.10 | $46.35 | $46.95 | $46.09 | 39,223 |
| 2017-06-14 | $46.85 | $47.15 | $46.60 | $46.95 | $46.09 | 47,018 |
| 2017-06-13 | $47.15 | $47.25 | $46.60 | $46.95 | $46.09 | 67,882 |
| 2017-06-12 | $46.90 | $47.35 | $46.20 | $47.15 | $46.29 | 105,198 |
| 2017-06-09 | $47.15 | $47.33 | $46.70 | $47.05 | $46.19 | 123,872 |
| 2017-06-08 | $45.75 | $47.45 | $45.40 | $46.95 | $46.09 | 101,392 |
| 2017-06-07 | $46.25 | $46.58 | $45.65 | $45.90 | $45.06 | 96,371 |
| 2017-06-06 | $46.20 | $46.55 | $45.70 | $46.20 | $45.35 | 50,763 |
| 2017-06-05 | $47.40 | $47.80 | $46.40 | $46.45 | $45.60 | 61,204 |
| 2017-06-02 | $46.75 | $48.45 | $46.75 | $47.60 | $46.73 | 77,689 |
| 2017-06-01 | $46.45 | $46.80 | $46.05 | $46.60 | $45.75 | 121,779 |
| 2017-05-31 | $46.50 | $46.80 | $45.95 | $46.35 | $45.50 | 85,100 |
| 2017-05-30 | $46.65 | $46.65 | $46.00 | $46.35 | $45.50 | 44,529 |
| 2017-05-26 | $46.75 | $46.95 | $46.40 | $46.70 | $45.85 | 59,937 |
| 2017-05-25 | $46.80 | $47.15 | $46.35 | $46.75 | $45.89 | 72,761 |
| 2017-05-24 | $46.05 | $46.85 | $46.05 | $46.45 | $45.60 | 73,400 |
| 2017-05-23 | $46.35 | $46.35 | $45.60 | $46.10 | $45.26 | 81,009 |
| 2017-05-22 | $45.15 | $46.13 | $45.05 | $46.10 | $45.26 | 101,465 |
| 2017-05-19 | $45.15 | $45.50 | $44.90 | $44.95 | $44.13 | 86,911 |
| 2017-05-18 | $44.30 | $45.05 | $43.80 | $44.80 | $43.98 | 112,356 |
| 2017-05-17 | $44.75 | $44.95 | $44.15 | $44.25 | $43.44 | 110,841 |
| 2017-05-16 | $45.95 | $46.00 | $45.20 | $45.65 | $44.81 | 92,327 |
| 2017-05-15 | $44.70 | $45.85 | $44.70 | $45.75 | $44.91 | 93,084 |
| 2017-05-12 | $45.25 | $45.25 | $44.25 | $44.50 | $43.69 | 108,168 |
| 2017-05-11 | $46.70 | $47.50 | $45.40 | $45.45 | $44.62 | 127,370 |
| 2017-05-10 | $46.20 | $47.15 | $45.40 | $46.85 | $45.99 | 262,288 |
| 2017-05-09 | $51.20 | $51.20 | $45.70 | $46.80 | $45.94 | 5,580 |
| 2017-05-08 | $51.90 | $52.65 | $51.60 | $52.45 | $51.49 | 80,045 |
| 2017-05-05 | $51.90 | $52.25 | $51.50 | $52.00 | $51.05 | 79,424 |
| 2017-05-04 | $51.95 | $52.25 | $51.10 | $51.75 | $50.80 | 54,568 |
| 2017-05-03 | $52.00 | $52.10 | $51.25 | $51.55 | $50.61 | 79,172 |
| 2017-05-02 | $52.65 | $53.70 | $51.90 | $52.45 | $51.49 | 106,410 |
| 2017-05-01 | $51.95 | $52.60 | $51.45 | $52.55 | $51.59 | 103,599 |
| 2017-04-28 | $53.05 | $53.52 | $51.75 | $51.90 | $50.95 | 104,812 |
| 2017-04-27 | $52.65 | $53.35 | $52.65 | $53.15 | $52.18 | 110,055 |
| 2017-04-26 | $52.40 | $53.20 | $52.10 | $52.65 | $51.69 | 112,247 |
| 2017-04-25 | $52.45 | $52.90 | $52.15 | $52.40 | $51.44 | 75,418 |
| 2017-04-24 | $51.75 | $52.13 | $51.40 | $51.90 | $50.95 | 80,216 |
| 2017-04-21 | $50.45 | $50.95 | $50.13 | $50.75 | $49.82 | 125,752 |
| 2017-04-20 | $50.50 | $50.70 | $50.25 | $50.45 | $49.53 | 133,843 |
| 2017-04-19 | $50.10 | $51.00 | $49.95 | $50.20 | $49.28 | 91,616 |
| 2017-04-18 | $49.55 | $50.03 | $49.28 | $49.90 | $48.99 | 106,017 |
| 2017-04-17 | $48.90 | $49.85 | $48.90 | $49.70 | $48.79 | 106,618 |
| 2017-04-13 | $48.80 | $49.20 | $48.25 | $48.80 | $47.91 | 108,719 |
| 2017-04-12 | $50.20 | $50.25 | $48.80 | $48.95 | $48.05 | 91,156 |
| 2017-04-11 | $49.65 | $50.50 | $49.10 | $50.35 | $49.43 | 140,594 |
| 2017-04-10 | $49.45 | $50.50 | $49.25 | $49.85 | $48.94 | 122,984 |
| 2017-04-07 | $48.70 | $49.60 | $48.05 | $49.30 | $48.40 | 200,138 |
| 2017-04-06 | $49.10 | $49.11 | $48.55 | $48.95 | $48.05 | 154,644 |
| 2017-04-05 | $50.20 | $50.55 | $49.00 | $49.10 | $48.20 | 173,057 |
| 2017-04-04 | $50.80 | $51.15 | $49.45 | $49.85 | $48.94 | 204,485 |
| 2017-04-03 | $52.80 | $53.10 | $50.90 | $50.90 | $49.97 | 159,847 |
| 2017-03-31 | $52.35 | $53.15 | $52.25 | $52.80 | $51.83 | 147,541 |
| 2017-03-30 | $52.05 | $52.50 | $51.85 | $52.30 | $51.34 | 130,722 |
| 2017-03-29 | $52.30 | $52.43 | $51.85 | $52.00 | $51.05 | 143,503 |
| 2017-03-28 | $51.95 | $52.38 | $51.48 | $52.30 | $51.34 | 102,494 |
| 2017-03-27 | $52.00 | $52.45 | $50.95 | $52.15 | $51.20 | 71,015 |
| 2017-03-24 | $54.80 | $54.80 | $52.35 | $52.65 | $51.69 | 183,735 |
| 2017-03-23 | $53.10 | $54.45 | $52.95 | $54.10 | $53.11 | 136,273 |
| 2017-03-22 | $53.60 | $53.65 | $52.65 | $53.00 | $52.03 | 139,689 |
| 2017-03-21 | $55.65 | $55.65 | $53.70 | $53.85 | $52.86 | 171,737 |
| 2017-03-20 | $55.30 | $55.40 | $54.05 | $55.15 | $54.14 | 172,834 |
| 2017-03-17 | $53.55 | $55.35 | $52.95 | $55.25 | $54.24 | 425,564 |
| 2017-03-16 | $52.45 | $53.25 | $52.25 | $53.15 | $52.18 | 142,817 |
| 2017-03-15 | $51.10 | $52.30 | $50.70 | $52.15 | $51.20 | 112,292 |
| 2017-03-14 | $50.75 | $51.00 | $50.35 | $50.90 | $49.97 | 58,773 |
| 2017-03-13 | $50.50 | $51.75 | $50.50 | $51.25 | $50.31 | 53,290 |
| 2017-03-10 | $50.75 | $50.95 | $49.95 | $50.70 | $49.77 | 106,667 |
| 2017-03-09 | $51.00 | $51.20 | $50.20 | $50.30 | $49.38 | 106,196 |
| 2017-03-08 | $51.55 | $51.70 | $51.10 | $51.10 | $50.16 | 61,765 |
| 2017-03-07 | $51.60 | $51.90 | $51.25 | $51.35 | $50.41 | 57,468 |
| 2017-03-06 | $52.00 | $52.20 | $51.60 | $51.80 | $50.85 | 77,582 |
| 2017-03-03 | $53.55 | $53.75 | $52.40 | $52.50 | $51.54 | 120,389 |
| 2017-03-02 | $54.05 | $54.10 | $53.15 | $53.40 | $52.42 | 124,300 |
| 2017-03-01 | $53.40 | $54.00 | $52.70 | $53.80 | $52.82 | 135,782 |
| 2017-02-28 | $53.30 | $53.90 | $52.30 | $52.55 | $51.46 | 117,217 |
| 2017-02-27 | $52.95 | $53.50 | $52.70 | $53.45 | $52.34 | 163,620 |
| 2017-02-24 | $51.30 | $53.00 | $51.20 | $52.90 | $51.80 | 122,657 |
| 2017-02-23 | $53.25 | $53.25 | $51.75 | $51.90 | $50.82 | 92,536 |
| 2017-02-22 | $52.85 | $53.20 | $52.70 | $53.10 | $52.00 | 91,629 |
| 2017-02-21 | $52.55 | $53.00 | $52.20 | $52.90 | $51.80 | 76,926 |
| 2017-02-17 | $52.05 | $52.50 | $51.60 | $52.50 | $51.41 | 123,723 |
| 2017-02-16 | $51.90 | $52.10 | $51.00 | $52.05 | $50.97 | 109,286 |
| 2017-02-15 | $51.60 | $52.10 | $51.30 | $52.00 | $50.92 | 169,271 |
| 2017-02-14 | $51.05 | $51.80 | $50.80 | $51.55 | $50.48 | 198,887 |
| 2017-02-13 | $51.95 | $52.10 | $51.00 | $51.60 | $50.53 | 290,814 |
| 2017-02-10 | $47.85 | $52.40 | $46.90 | $51.50 | $50.43 | 4,038 |
| 2017-02-09 | $46.55 | $47.25 | $46.55 | $46.90 | $45.93 | 172,280 |
| 2017-02-08 | $47.35 | $47.35 | $45.95 | $46.50 | $45.53 | 98,199 |
| 2017-02-07 | $47.80 | $48.15 | $47.35 | $47.60 | $46.61 | 88,685 |
| 2017-02-06 | $47.90 | $48.20 | $47.45 | $47.65 | $46.66 | 132,883 |
| 2017-02-03 | $47.00 | $48.20 | $46.65 | $48.20 | $47.20 | 130,530 |
| 2017-02-02 | $47.10 | $47.35 | $46.20 | $46.45 | $45.49 | 127,207 |
| 2017-02-01 | $47.95 | $48.35 | $47.05 | $47.30 | $46.32 | 135,156 |
| 2017-01-31 | $47.15 | $47.75 | $46.63 | $47.55 | $46.56 | 155,767 |
| 2017-01-30 | $48.05 | $48.20 | $47.20 | $47.35 | $46.37 | 199,409 |
| 2017-01-27 | $49.05 | $49.40 | $48.50 | $48.60 | $47.59 | 106,808 |
| 2017-01-26 | $49.70 | $49.90 | $49.00 | $49.10 | $48.08 | 185,810 |
| 2017-01-25 | $50.05 | $50.15 | $49.40 | $49.70 | $48.67 | 148,714 |
| 2017-01-24 | $48.05 | $49.55 | $47.90 | $49.50 | $48.47 | 128,673 |
| 2017-01-23 | $48.25 | $48.75 | $47.35 | $47.90 | $46.91 | 80,454 |
| 2017-01-20 | $48.05 | $48.40 | $47.80 | $48.30 | $47.30 | 131,218 |
| 2017-01-19 | $47.20 | $48.20 | $46.95 | $47.85 | $46.86 | 138,972 |
| 2017-01-18 | $47.15 | $47.50 | $46.48 | $47.30 | $46.32 | 88,242 |
| 2017-01-17 | $47.90 | $48.00 | $46.85 | $46.95 | $45.98 | 89,465 |
| 2017-01-13 | $48.25 | $49.05 | $48.05 | $48.15 | $47.15 | 88,437 |
| 2017-01-12 | $48.35 | $48.35 | $46.80 | $47.85 | $46.86 | 98,593 |
| 2017-01-11 | $47.45 | $48.50 | $47.18 | $48.50 | $47.49 | 110,307 |
| 2017-01-10 | $46.90 | $47.75 | $46.70 | $47.55 | $46.56 | 191,482 |
| 2017-01-09 | $46.70 | $47.05 | $46.10 | $46.75 | $45.78 | 253,830 |
| 2017-01-06 | $47.90 | $47.90 | $46.85 | $46.85 | $45.88 | 141,603 |
| 2017-01-05 | $50.05 | $50.40 | $47.80 | $47.80 | $46.81 | 221,601 |
| 2017-01-04 | $49.20 | $50.30 | $49.15 | $50.25 | $49.21 | 246,406 |
| 2017-01-03 | $48.35 | $49.00 | $47.85 | $48.80 | $47.79 | 138,959 |
| 2016-12-30 | $47.65 | $48.10 | $46.95 | $47.95 | $46.95 | 134,132 |
| 2016-12-29 | $48.35 | $48.85 | $47.70 | $47.75 | $46.76 | 88,801 |
| 2016-12-28 | $49.20 | $49.20 | $48.30 | $48.40 | $47.40 | 127,866 |
| 2016-12-27 | $48.60 | $49.45 | $48.60 | $49.20 | $48.18 | 82,893 |
| 2016-12-23 | $48.70 | $49.10 | $48.50 | $48.70 | $47.69 | 95,280 |
| 2016-12-22 | $48.90 | $49.60 | $48.25 | $48.80 | $47.79 | 170,415 |
| 2016-12-21 | $48.20 | $48.40 | $47.50 | $48.10 | $47.10 | 165,322 |
| 2016-12-20 | $48.95 | $49.40 | $48.00 | $48.30 | $47.30 | 198,485 |
| 2016-12-19 | $49.45 | $49.85 | $48.70 | $48.75 | $47.74 | 215,891 |
| 2016-12-16 | $49.90 | $50.45 | $49.40 | $49.55 | $48.52 | 419,729 |
| 2016-12-15 | $49.75 | $50.25 | $49.65 | $49.70 | $48.67 | 206,736 |
| 2016-12-14 | $49.40 | $50.10 | $49.20 | $49.75 | $48.72 | 206,221 |
| 2016-12-13 | $49.95 | $50.60 | $49.45 | $49.70 | $48.67 | 143,616 |
| 2016-12-12 | $50.05 | $50.45 | $49.25 | $49.70 | $48.67 | 237,148 |
| 2016-12-09 | $50.05 | $50.50 | $49.70 | $50.40 | $49.35 | 141,169 |
| 2016-12-08 | $49.70 | $50.15 | $49.40 | $49.95 | $48.91 | 140,455 |
| 2016-12-07 | $48.65 | $49.75 | $48.45 | $49.65 | $48.62 | 198,215 |
| 2016-12-06 | $46.80 | $48.70 | $46.45 | $48.70 | $47.69 | 213,519 |
| 2016-12-05 | $46.10 | $46.80 | $46.10 | $46.70 | $45.73 | 128,049 |
| 2016-12-02 | $46.30 | $46.65 | $45.60 | $45.85 | $44.90 | 125,753 |
| 2016-12-01 | $46.55 | $47.40 | $46.00 | $46.10 | $45.14 | 174,277 |
| 2016-11-30 | $46.45 | $46.75 | $46.20 | $46.30 | $45.34 | 178,620 |
| 2016-11-29 | $46.20 | $46.63 | $45.95 | $46.25 | $45.29 | 149,101 |
| 2016-11-28 | $47.25 | $47.35 | $46.00 | $46.05 | $45.09 | 184,351 |
| 2016-11-25 | $46.50 | $47.00 | $46.30 | $47.00 | $46.02 | 102,292 |
| 2016-11-23 | $46.85 | $46.95 | $45.90 | $46.55 | $45.58 | 240,555 |
| 2016-11-22 | $44.25 | $46.95 | $44.25 | $46.85 | $45.88 | 369,114 |
| 2016-11-21 | $49.25 | $49.65 | $43.70 | $44.20 | $43.28 | 635,691 |
| 2016-11-18 | $48.80 | $49.25 | $48.30 | $49.25 | $48.23 | 255,101 |
| 2016-11-17 | $48.95 | $49.75 | $48.50 | $48.80 | $47.79 | 180,131 |
| 2016-11-16 | $49.55 | $49.70 | $48.60 | $49.00 | $47.98 | 143,987 |
| 2016-11-15 | $49.15 | $49.93 | $48.75 | $49.55 | $48.52 | 402,684 |
| 2016-11-14 | $48.65 | $49.50 | $48.50 | $49.15 | $48.13 | 281,542 |
| 2016-11-11 | $47.20 | $48.20 | $46.95 | $48.00 | $47.00 | 379,992 |
| 2016-11-10 | $46.90 | $47.60 | $46.50 | $46.95 | $45.98 | 487,369 |
| 2016-11-09 | $42.90 | $46.35 | $42.90 | $46.10 | $45.14 | 298,971 |
| 2016-11-08 | $42.90 | $43.75 | $42.70 | $43.20 | $42.30 | 82,133 |
| 2016-11-07 | $42.75 | $43.30 | $42.65 | $43.20 | $42.30 | 115,873 |
| 2016-11-04 | $40.85 | $42.45 | $40.78 | $42.00 | $41.13 | 165,970 |
| 2016-11-03 | $41.55 | $41.65 | $40.70 | $40.75 | $39.90 | 114,871 |
| 2016-11-02 | $42.35 | $42.55 | $41.50 | $41.50 | $40.64 | 171,116 |
| 2016-11-01 | $42.90 | $43.05 | $42.05 | $42.35 | $41.47 | 117,634 |
| 2016-10-31 | $42.25 | $42.75 | $41.75 | $42.70 | $41.81 | 175,137 |
| 2016-10-28 | $41.80 | $42.55 | $41.75 | $42.15 | $41.27 | 129,453 |
| 2016-10-27 | $41.80 | $41.95 | $41.50 | $41.90 | $41.03 | 110,997 |
| 2016-10-26 | $41.30 | $42.05 | $41.30 | $41.65 | $40.79 | 80,490 |
| 2016-10-25 | $41.45 | $41.60 | $41.10 | $41.55 | $40.69 | 109,171 |
| 2016-10-24 | $41.00 | $41.70 | $40.90 | $41.40 | $40.54 | 113,919 |
| 2016-10-21 | $40.35 | $40.90 | $40.15 | $40.75 | $39.90 | 115,789 |
| 2016-10-20 | $40.50 | $40.95 | $40.33 | $40.70 | $39.86 | 117,914 |
| 2016-10-19 | $40.55 | $41.10 | $40.55 | $40.75 | $39.90 | 202,487 |
| 2016-10-18 | $41.20 | $41.20 | $40.20 | $40.70 | $39.86 | 199,259 |
| 2016-10-17 | $40.10 | $40.90 | $39.70 | $40.50 | $39.66 | 301,807 |
| 2016-10-14 | $40.09 | $40.97 | $39.77 | $40.47 | $39.63 | 510,766 |
| 2016-10-13 | $40.39 | $42.41 | $39.50 | $40.03 | $39.20 | 1,199,717 |
| 2016-10-12 | $44.55 | $45.10 | $44.42 | $45.02 | $44.09 | 168,307 |
| 2016-10-11 | $46.04 | $46.14 | $44.31 | $44.64 | $43.71 | 192,328 |
| 2016-10-10 | $45.87 | $46.55 | $45.87 | $46.24 | $45.28 | 94,796 |
| 2016-10-07 | $46.54 | $46.54 | $45.45 | $45.62 | $44.67 | 145,424 |
| 2016-10-06 | $47.11 | $47.11 | $46.14 | $46.42 | $45.46 | 88,864 |
| 2016-10-05 | $46.70 | $47.42 | $46.40 | $46.93 | $45.96 | 99,613 |
| 2016-10-04 | $47.16 | $47.28 | $46.28 | $46.34 | $45.38 | 82,384 |
| 2016-10-03 | $46.53 | $47.03 | $46.45 | $46.88 | $45.91 | 138,036 |
| 2016-09-30 | $46.61 | $47.10 | $46.24 | $46.81 | $45.84 | 217,913 |
| 2016-09-29 | $46.77 | $46.98 | $46.20 | $46.22 | $45.26 | 75,045 |
| 2016-09-28 | $46.75 | $47.03 | $46.59 | $46.97 | $45.99 | 74,656 |
| 2016-09-27 | $46.31 | $47.00 | $46.31 | $46.80 | $45.83 | 103,680 |
| 2016-09-26 | $46.63 | $46.94 | $46.21 | $46.21 | $45.25 | 149,890 |
| 2016-09-23 | $47.26 | $47.44 | $46.96 | $46.96 | $45.99 | 133,994 |
| 2016-09-22 | $47.14 | $47.93 | $47.02 | $47.56 | $46.57 | 178,961 |
| 2016-09-21 | $46.70 | $47.15 | $46.45 | $46.97 | $45.99 | 134,123 |
| 2016-09-20 | $46.62 | $46.95 | $46.37 | $46.40 | $45.44 | 115,842 |
| 2016-09-19 | $46.27 | $47.09 | $46.23 | $46.49 | $45.52 | 125,338 |
| 2016-09-16 | $46.17 | $46.55 | $45.98 | $46.31 | $45.35 | 496,740 |
| 2016-09-15 | $46.18 | $47.18 | $46.11 | $46.43 | $45.47 | 191,198 |
| 2016-09-14 | $46.32 | $46.77 | $45.98 | $46.02 | $45.06 | 113,006 |
| 2016-09-13 | $46.83 | $46.91 | $46.16 | $46.31 | $45.35 | 119,155 |
| 2016-09-12 | $46.32 | $47.22 | $46.32 | $47.02 | $46.04 | 145,068 |
| 2016-09-09 | $48.25 | $48.36 | $46.68 | $46.71 | $45.74 | 124,201 |
| 2016-09-08 | $48.13 | $48.60 | $47.99 | $48.36 | $47.36 | 140,333 |
| 2016-09-07 | $47.25 | $48.14 | $47.25 | $48.12 | $47.12 | 138,691 |
| 2016-09-06 | $48.05 | $48.40 | $47.38 | $47.50 | $46.51 | 206,127 |
| 2016-09-02 | $47.05 | $48.11 | $47.05 | $48.01 | $47.01 | 117,331 |
| 2016-09-01 | $46.50 | $46.84 | $46.08 | $46.81 | $45.84 | 93,648 |
| 2016-08-31 | $47.35 | $47.35 | $46.46 | $46.82 | $45.85 | 130,483 |
| 2016-08-30 | $47.50 | $47.83 | $47.37 | $47.45 | $46.46 | 160,780 |
| 2016-08-29 | $46.64 | $47.56 | $46.61 | $47.36 | $46.38 | 106,771 |
| 2016-08-26 | $46.72 | $47.44 | $46.49 | $46.85 | $45.75 | 193,793 |
| 2016-08-25 | $46.80 | $47.05 | $46.54 | $46.81 | $45.71 | 91,176 |
| 2016-08-24 | $47.60 | $47.60 | $46.68 | $46.80 | $45.70 | 169,855 |
| 2016-08-23 | $46.97 | $48.27 | $46.97 | $47.28 | $46.17 | 167,338 |
| 2016-08-22 | $46.56 | $47.22 | $46.45 | $46.89 | $45.79 | 70,592 |
| 2016-08-19 | $47.60 | $47.60 | $46.45 | $46.53 | $45.43 | 130,166 |
| 2016-08-18 | $46.80 | $47.64 | $46.60 | $47.63 | $46.51 | 187,173 |
| 2016-08-17 | $46.40 | $46.75 | $46.23 | $46.73 | $45.63 | 129,217 |
| 2016-08-16 | $47.07 | $47.07 | $46.37 | $46.51 | $45.42 | 154,525 |
| 2016-08-15 | $46.00 | $47.17 | $46.00 | $47.06 | $45.95 | 218,211 |
| 2016-08-12 | $45.64 | $46.17 | $45.05 | $45.91 | $44.83 | 185,109 |
| 2016-08-11 | $44.95 | $45.97 | $44.95 | $45.63 | $44.56 | 146,292 |
| 2016-08-10 | $44.64 | $44.96 | $44.03 | $44.93 | $43.87 | 127,915 |
| 2016-08-09 | $44.37 | $44.64 | $44.08 | $44.56 | $43.51 | 152,512 |
| 2016-08-08 | $43.80 | $44.46 | $43.43 | $44.33 | $43.29 | 169,361 |
| 2016-08-05 | $44.24 | $44.71 | $43.98 | $44.03 | $42.99 | 171,358 |
| 2016-08-04 | $42.94 | $45.18 | $42.84 | $44.05 | $43.01 | 227,002 |
| 2016-08-03 | $41.74 | $42.65 | $39.54 | $42.63 | $41.63 | 369,372 |
| 2016-08-02 | $42.84 | $42.92 | $41.65 | $41.69 | $40.71 | 182,089 |
| 2016-08-01 | $42.25 | $43.07 | $41.36 | $42.73 | $41.72 | 291,962 |
| 2016-07-29 | $40.65 | $41.07 | $40.16 | $40.84 | $39.88 | 165,090 |
| 2016-07-28 | $41.72 | $41.94 | $40.69 | $40.76 | $39.80 | 145,024 |
| 2016-07-27 | $41.45 | $41.83 | $41.19 | $41.75 | $40.77 | 124,889 |
| 2016-07-26 | $40.47 | $41.33 | $40.06 | $41.27 | $40.30 | 96,219 |
| 2016-07-25 | $40.16 | $40.99 | $39.98 | $40.29 | $39.34 | 108,302 |
| 2016-07-22 | $39.93 | $40.54 | $39.56 | $40.07 | $39.13 | 93,283 |
| 2016-07-21 | $40.35 | $40.58 | $39.93 | $39.93 | $38.99 | 116,492 |
| 2016-07-20 | $40.44 | $40.70 | $40.17 | $40.20 | $39.25 | 84,158 |
| 2016-07-19 | $40.38 | $40.76 | $40.24 | $40.37 | $39.42 | 74,130 |
| 2016-07-18 | $40.67 | $40.95 | $40.43 | $40.51 | $39.56 | 60,747 |
| 2016-07-15 | $40.84 | $41.05 | $40.46 | $40.60 | $39.64 | 116,651 |
| 2016-07-14 | $40.51 | $40.87 | $40.31 | $40.53 | $39.58 | 65,144 |
| 2016-07-13 | $41.07 | $41.10 | $40.32 | $40.34 | $39.39 | 96,275 |
| 2016-07-12 | $40.49 | $40.95 | $40.39 | $40.73 | $39.77 | 119,408 |
| 2016-07-11 | $40.07 | $40.62 | $40.07 | $40.20 | $39.25 | 117,207 |
| 2016-07-08 | $39.40 | $40.06 | $39.26 | $39.95 | $39.01 | 231,622 |
| 2016-07-07 | $38.90 | $39.30 | $38.86 | $39.28 | $38.36 | 153,091 |
| 2016-07-06 | $38.80 | $39.14 | $38.25 | $38.95 | $38.03 | 277,166 |
| 2016-07-05 | $39.79 | $40.23 | $38.86 | $38.89 | $37.97 | 130,613 |
| 2016-07-01 | $40.06 | $40.43 | $39.92 | $40.14 | $39.19 | 124,949 |
| 2016-06-30 | $39.54 | $40.19 | $39.01 | $40.16 | $39.21 | 171,721 |
| 2016-06-29 | $38.58 | $39.62 | $38.20 | $39.61 | $38.68 | 388,759 |
| 2016-06-28 | $38.69 | $38.69 | $37.24 | $38.19 | $37.29 | 324,543 |
| 2016-06-27 | $41.21 | $41.21 | $38.29 | $38.30 | $37.40 | 278,719 |
| 2016-06-24 | $41.28 | $42.24 | $40.63 | $41.71 | $40.73 | 633,987 |
| 2016-06-23 | $42.61 | $43.10 | $42.11 | $42.87 | $41.86 | 111,279 |
| 2016-06-22 | $41.91 | $42.28 | $41.54 | $42.12 | $41.13 | 122,644 |
| 2016-06-21 | $41.91 | $42.02 | $41.54 | $41.88 | $40.89 | 116,112 |
| 2016-06-20 | $41.87 | $42.38 | $41.69 | $41.71 | $40.73 | 99,293 |
| 2016-06-17 | $41.99 | $42.13 | $41.40 | $41.41 | $40.44 | 273,425 |
| 2016-06-16 | $41.26 | $42.17 | $40.87 | $42.10 | $41.11 | 144,793 |
| 2016-06-15 | $41.71 | $42.03 | $41.07 | $41.62 | $40.64 | 188,978 |
| 2016-06-14 | $41.39 | $41.83 | $41.00 | $41.40 | $40.43 | 114,687 |
| 2016-06-13 | $41.83 | $41.92 | $41.47 | $41.63 | $40.65 | 139,587 |
| 2016-06-10 | $41.98 | $42.56 | $41.74 | $41.83 | $40.85 | 88,941 |
| 2016-06-09 | $42.52 | $42.99 | $42.29 | $42.47 | $41.47 | 91,162 |
| 2016-06-08 | $42.51 | $43.33 | $42.13 | $42.72 | $41.71 | 162,265 |
| 2016-06-07 | $41.41 | $42.18 | $41.41 | $41.80 | $40.82 | 112,838 |
| 2016-06-06 | $40.45 | $41.57 | $40.45 | $41.42 | $40.44 | 91,895 |
| 2016-06-03 | $40.91 | $40.91 | $40.28 | $40.54 | $39.59 | 102,312 |
| 2016-06-02 | $40.96 | $41.45 | $40.41 | $40.92 | $39.96 | 99,182 |
| 2016-06-01 | $40.53 | $41.09 | $40.23 | $40.98 | $40.02 | 84,137 |
| 2016-05-31 | $41.54 | $41.54 | $40.55 | $40.80 | $39.84 | 154,563 |
| 2016-05-27 | $40.91 | $41.39 | $40.87 | $41.38 | $40.41 | 134,446 |
| 2016-05-26 | $40.70 | $41.09 | $40.60 | $40.89 | $39.93 | 89,946 |
| 2016-05-25 | $40.85 | $41.03 | $40.38 | $40.50 | $39.55 | 125,433 |
| 2016-05-24 | $40.11 | $41.03 | $39.76 | $40.71 | $39.75 | 157,066 |
| 2016-05-23 | $40.40 | $40.45 | $39.75 | $39.77 | $38.83 | 156,861 |
| 2016-05-20 | $39.38 | $40.27 | $39.17 | $40.23 | $39.28 | 250,958 |
| 2016-05-19 | $38.88 | $39.52 | $38.77 | $39.17 | $38.25 | 176,453 |
| 2016-05-18 | $38.73 | $39.42 | $38.54 | $39.10 | $38.18 | 137,590 |
| 2016-05-17 | $39.31 | $39.43 | $38.13 | $38.77 | $37.86 | 155,451 |
| 2016-05-16 | $38.73 | $39.53 | $38.30 | $39.45 | $38.52 | 100,216 |
| 2016-05-13 | $39.08 | $39.37 | $38.51 | $38.75 | $37.84 | 110,567 |
| 2016-05-12 | $39.43 | $39.57 | $38.30 | $39.08 | $38.16 | 142,030 |
| 2016-05-11 | $40.21 | $40.21 | $39.01 | $39.19 | $38.27 | 105,929 |
| 2016-05-10 | $39.60 | $40.20 | $39.35 | $40.19 | $39.24 | 97,316 |
| 2016-05-09 | $38.41 | $39.65 | $37.84 | $39.54 | $38.61 | 189,624 |
| 2016-05-06 | $38.73 | $38.98 | $37.63 | $38.40 | $37.50 | 311,685 |
| 2016-05-05 | $38.97 | $39.17 | $38.56 | $38.94 | $38.02 | 178,919 |
| 2016-05-04 | $39.24 | $39.53 | $38.62 | $38.93 | $38.01 | 145,481 |
| 2016-05-03 | $41.30 | $41.62 | $39.43 | $39.47 | $38.54 | 368,699 |
| 2016-05-02 | $41.55 | $42.77 | $40.83 | $41.63 | $40.65 | 369,677 |
| 2016-04-29 | $41.83 | $41.93 | $41.26 | $41.57 | $40.59 | 348,609 |
| 2016-04-28 | $42.91 | $42.93 | $42.00 | $42.11 | $41.12 | 148,745 |
| 2016-04-27 | $42.70 | $42.99 | $42.23 | $42.94 | $41.93 | 109,104 |
| 2016-04-26 | $41.56 | $42.63 | $41.43 | $42.60 | $41.60 | 170,629 |
| 2016-04-25 | $41.81 | $41.99 | $41.40 | $41.55 | $40.57 | 141,907 |
| 2016-04-22 | $41.27 | $42.06 | $41.22 | $42.05 | $41.06 | 125,967 |
| 2016-04-21 | $41.15 | $41.66 | $40.93 | $41.21 | $40.24 | 161,806 |
| 2016-04-20 | $41.02 | $41.30 | $40.94 | $41.16 | $40.19 | 154,153 |
| 2016-04-19 | $40.56 | $41.29 | $40.56 | $41.17 | $40.20 | 100,985 |
| 2016-04-18 | $40.56 | $40.70 | $40.18 | $40.55 | $39.60 | 119,117 |
| 2016-04-15 | $41.01 | $41.16 | $40.50 | $40.55 | $39.60 | 95,401 |
| 2016-04-14 | $40.69 | $41.21 | $40.55 | $41.10 | $40.13 | 80,465 |
| 2016-04-13 | $39.57 | $40.85 | $39.57 | $40.84 | $39.88 | 131,570 |
| 2016-04-12 | $39.53 | $39.74 | $39.01 | $39.44 | $38.51 | 128,658 |
| 2016-04-11 | $39.62 | $40.32 | $39.34 | $39.60 | $38.67 | 101,020 |
| 2016-04-08 | $39.97 | $40.61 | $39.15 | $39.51 | $38.58 | 152,567 |
| 2016-04-07 | $39.55 | $39.94 | $39.53 | $39.76 | $38.82 | 104,550 |
| 2016-04-06 | $39.81 | $40.05 | $39.43 | $39.88 | $38.94 | 118,326 |
| 2016-04-05 | $39.11 | $40.08 | $39.11 | $39.74 | $38.80 | 195,445 |
| 2016-04-04 | $39.76 | $40.06 | $39.18 | $39.35 | $38.42 | 91,178 |
| 2016-04-01 | $39.64 | $40.01 | $39.45 | $39.77 | $38.83 | 97,716 |
| 2016-03-31 | $39.87 | $40.15 | $39.48 | $39.96 | $39.02 | 90,840 |
| 2016-03-30 | $40.04 | $40.40 | $39.78 | $39.94 | $39.00 | 89,500 |
| 2016-03-29 | $38.51 | $39.85 | $38.04 | $39.85 | $38.91 | 222,488 |
| 2016-03-28 | $39.00 | $39.00 | $38.22 | $38.47 | $37.56 | 116,162 |
| 2016-03-24 | $39.80 | $39.80 | $37.74 | $38.91 | $37.99 | 191,610 |
| 2016-03-23 | $40.68 | $40.87 | $39.97 | $40.00 | $39.06 | 252,213 |
| 2016-03-22 | $40.45 | $40.90 | $40.38 | $40.82 | $39.86 | 127,484 |
| 2016-03-21 | $40.33 | $40.85 | $40.22 | $40.64 | $39.68 | 150,107 |
| 2016-03-18 | $39.67 | $40.54 | $39.56 | $40.43 | $39.48 | 238,637 |
| 2016-03-17 | $39.40 | $39.74 | $38.96 | $39.49 | $38.56 | 238,009 |
| 2016-03-16 | $38.42 | $39.45 | $38.42 | $39.37 | $38.44 | 211,664 |
| 2016-03-15 | $38.41 | $38.71 | $38.26 | $38.62 | $37.71 | 150,072 |
| 2016-03-14 | $38.45 | $38.94 | $38.07 | $38.72 | $37.81 | 148,725 |
| 2016-03-11 | $38.15 | $38.59 | $37.99 | $38.53 | $37.62 | 148,360 |
| 2016-03-10 | $38.42 | $38.46 | $37.31 | $37.84 | $36.95 | 206,986 |
| 2016-03-09 | $37.45 | $38.22 | $37.36 | $38.19 | $37.29 | 160,336 |
| 2016-03-08 | $37.96 | $38.85 | $37.35 | $37.36 | $36.48 | 289,917 |
| 2016-03-07 | $36.43 | $38.43 | $36.38 | $38.00 | $37.11 | 242,506 |
| 2016-03-04 | $36.57 | $37.01 | $36.39 | $36.57 | $35.71 | 126,144 |
| 2016-03-03 | $35.80 | $36.65 | $35.65 | $36.54 | $35.68 | 179,200 |
| 2016-03-02 | $35.57 | $36.12 | $35.40 | $35.92 | $34.95 | 173,956 |
| 2016-03-01 | $35.16 | $35.75 | $34.86 | $35.64 | $34.67 | 162,472 |
| 2016-02-29 | $35.18 | $35.72 | $34.96 | $35.14 | $34.19 | 155,305 |
| 2016-02-26 | $34.84 | $35.24 | $34.53 | $35.18 | $34.23 | 173,043 |
| 2016-02-25 | $34.90 | $35.01 | $33.76 | $34.85 | $33.90 | 380,768 |
| 2016-02-24 | $34.22 | $35.03 | $33.88 | $34.77 | $33.83 | 149,930 |
| 2016-02-23 | $34.38 | $35.03 | $34.11 | $34.58 | $33.64 | 279,116 |
| 2016-02-22 | $34.25 | $34.58 | $33.73 | $34.30 | $33.37 | 387,872 |
| 2016-02-19 | $33.35 | $33.92 | $33.18 | $33.84 | $32.92 | 351,554 |
| 2016-02-18 | $33.16 | $33.71 | $32.97 | $33.55 | $32.64 | 380,767 |
| 2016-02-17 | $34.32 | $34.59 | $32.88 | $32.94 | $32.05 | 196,378 |
| 2016-02-16 | $32.30 | $34.28 | $31.91 | $34.11 | $33.18 | 367,739 |
| 2016-02-12 | $32.14 | $32.14 | $31.39 | $31.59 | $30.73 | 242,473 |
| 2016-02-11 | $31.66 | $32.13 | $31.01 | $31.62 | $30.76 | 289,232 |
| 2016-02-10 | $31.89 | $32.82 | $31.50 | $32.09 | $31.22 | 356,205 |
| 2016-02-09 | $30.89 | $30.97 | $30.11 | $30.80 | $29.96 | 392,874 |
| 2016-02-08 | $33.80 | $33.82 | $30.75 | $31.13 | $30.29 | 517,234 |
| 2016-02-05 | $33.55 | $35.31 | $33.52 | $34.33 | $33.40 | 579,787 |
| 2016-02-04 | $40.13 | $41.22 | $33.76 | $33.78 | $32.86 | 595,699 |
| 2016-02-03 | $39.97 | $40.51 | $39.04 | $40.31 | $39.22 | 175,475 |
| 2016-02-02 | $39.96 | $40.58 | $39.00 | $39.78 | $38.70 | 204,448 |
| 2016-02-01 | $39.59 | $40.55 | $39.26 | $40.44 | $39.34 | 179,987 |
| 2016-01-29 | $39.44 | $40.07 | $39.35 | $39.96 | $38.88 | 289,758 |
| 2016-01-28 | $39.76 | $39.78 | $39.13 | $39.32 | $38.25 | 120,877 |
| 2016-01-27 | $39.63 | $40.20 | $39.26 | $39.61 | $38.54 | 85,873 |
| 2016-01-26 | $39.69 | $40.12 | $39.50 | $40.00 | $38.91 | 97,041 |
| 2016-01-25 | $40.68 | $40.68 | $39.52 | $39.62 | $38.54 | 89,516 |
| 2016-01-22 | $40.92 | $41.10 | $40.03 | $40.74 | $39.63 | 190,276 |
| 2016-01-21 | $41.97 | $42.21 | $40.37 | $40.40 | $39.30 | 189,819 |
| 2016-01-20 | $41.06 | $42.41 | $40.35 | $41.89 | $40.75 | 216,908 |
| 2016-01-19 | $42.38 | $42.85 | $41.18 | $41.62 | $40.49 | 194,476 |
| 2016-01-15 | $42.28 | $42.82 | $41.21 | $42.18 | $41.04 | 157,349 |
| 2016-01-14 | $42.74 | $43.94 | $42.25 | $43.50 | $42.32 | 195,404 |
| 2016-01-13 | $44.33 | $44.59 | $42.48 | $42.65 | $41.49 | 117,565 |
| 2016-01-12 | $44.68 | $44.91 | $43.75 | $44.14 | $42.94 | 149,103 |
| 2016-01-11 | $45.20 | $45.20 | $44.01 | $44.32 | $43.12 | 228,732 |
| 2016-01-08 | $46.45 | $46.58 | $44.67 | $44.84 | $43.62 | 251,998 |
| 2016-01-07 | $46.60 | $47.04 | $46.02 | $46.34 | $45.08 | 148,908 |
| 2016-01-06 | $47.38 | $47.78 | $47.13 | $47.27 | $45.99 | 218,920 |
| 2016-01-05 | $47.54 | $48.60 | $47.38 | $47.87 | $46.57 | 336,309 |
| 2016-01-04 | $46.44 | $47.61 | $46.37 | $47.40 | $46.11 | 214,196 |
| 2015-12-31 | $47.63 | $47.72 | $46.95 | $47.25 | $45.97 | 106,401 |
| 2015-12-30 | $47.44 | $47.96 | $47.26 | $47.76 | $46.46 | 79,475 |
| 2015-12-29 | $47.31 | $47.66 | $46.85 | $47.53 | $46.24 | 119,288 |
| 2015-12-28 | $47.28 | $47.37 | $46.40 | $46.99 | $45.71 | 70,205 |
| 2015-12-24 | $47.19 | $47.74 | $47.08 | $47.24 | $45.96 | 46,619 |
| 2015-12-23 | $47.01 | $47.70 | $46.61 | $47.26 | $45.98 | 63,941 |
| 2015-12-22 | $45.95 | $46.74 | $45.36 | $46.47 | $45.21 | 171,250 |
| 2015-12-21 | $46.07 | $46.62 | $45.07 | $45.86 | $44.62 | 223,374 |
| 2015-12-18 | $46.67 | $47.05 | $45.41 | $45.42 | $44.19 | 292,985 |
| 2015-12-17 | $46.51 | $47.17 | $46.12 | $46.99 | $45.71 | 226,141 |
| 2015-12-16 | $46.50 | $46.65 | $45.86 | $46.42 | $45.16 | 155,627 |
| 2015-12-15 | $46.14 | $46.57 | $45.87 | $46.24 | $44.99 | 163,554 |
| 2015-12-14 | $46.05 | $46.70 | $45.54 | $45.85 | $44.61 | 222,367 |
| 2015-12-11 | $46.06 | $46.93 | $45.87 | $45.97 | $44.72 | 98,760 |
| 2015-12-10 | $46.48 | $47.13 | $46.48 | $46.76 | $45.49 | 53,725 |
| 2015-12-09 | $47.34 | $47.67 | $46.08 | $46.40 | $45.14 | 128,021 |
| 2015-12-08 | $47.83 | $48.19 | $47.28 | $47.39 | $46.10 | 126,612 |
| 2015-12-07 | $49.08 | $49.11 | $47.90 | $48.27 | $46.96 | 103,726 |
| 2015-12-04 | $47.45 | $49.22 | $47.45 | $49.16 | $47.83 | 107,608 |
| 2015-12-03 | $48.39 | $48.57 | $47.25 | $47.40 | $46.11 | 71,060 |
| 2015-12-02 | $47.74 | $48.80 | $47.64 | $48.12 | $46.81 | 81,767 |
| 2015-12-01 | $48.66 | $48.99 | $47.92 | $48.12 | $46.81 | 86,428 |
| 2015-11-30 | $48.27 | $48.75 | $47.94 | $48.56 | $47.24 | 89,198 |
| 2015-11-27 | $48.09 | $48.41 | $47.91 | $48.11 | $46.80 | 91,364 |
| 2015-11-25 | $49.75 | $49.75 | $48.07 | $48.28 | $46.97 | 303,926 |
| 2015-11-24 | $45.45 | $49.79 | $45.42 | $48.10 | $46.79 | 363,772 |
| 2015-11-23 | $45.12 | $45.67 | $45.11 | $45.59 | $44.35 | 116,609 |
| 2015-11-20 | $44.90 | $45.30 | $44.76 | $44.99 | $43.77 | 102,934 |
| 2015-11-19 | $44.42 | $44.75 | $44.30 | $44.60 | $43.39 | 62,748 |
| 2015-11-18 | $44.13 | $44.57 | $43.63 | $44.42 | $43.21 | 91,516 |
| 2015-11-17 | $44.15 | $44.45 | $43.78 | $43.81 | $42.62 | 80,032 |
| 2015-11-16 | $43.38 | $44.14 | $43.27 | $43.98 | $42.79 | 64,306 |
| 2015-11-13 | $43.27 | $44.04 | $42.91 | $43.42 | $42.24 | 64,075 |
| 2015-11-12 | $44.06 | $44.48 | $43.25 | $43.52 | $42.34 | 71,194 |
| 2015-11-11 | $44.52 | $44.66 | $43.95 | $44.25 | $43.05 | 62,523 |
| 2015-11-10 | $44.62 | $44.83 | $44.02 | $44.39 | $43.19 | 73,726 |
| 2015-11-09 | $45.74 | $45.74 | $44.35 | $44.63 | $43.42 | 107,219 |
| 2015-11-06 | $45.23 | $45.83 | $44.68 | $45.75 | $44.51 | 91,122 |
| 2015-11-05 | $45.23 | $45.57 | $44.88 | $45.31 | $44.08 | 52,214 |
| 2015-11-04 | $45.65 | $45.74 | $45.07 | $45.24 | $44.01 | 87,945 |
| 2015-11-03 | $45.44 | $45.98 | $45.44 | $45.50 | $44.27 | 82,154 |
| 2015-11-02 | $44.83 | $45.93 | $44.56 | $45.51 | $44.27 | 321,926 |
| 2015-10-30 | $44.98 | $45.06 | $44.64 | $44.85 | $43.63 | 239,377 |
| 2015-10-29 | $44.90 | $45.05 | $44.50 | $44.87 | $43.65 | 66,432 |
| 2015-10-28 | $44.58 | $45.15 | $44.46 | $45.04 | $43.82 | 235,483 |
| 2015-10-27 | $44.70 | $44.80 | $44.23 | $44.52 | $43.31 | 203,872 |
| 2015-10-26 | $45.00 | $45.00 | $44.57 | $44.80 | $43.58 | 95,226 |
| 2015-10-23 | $44.60 | $45.05 | $44.37 | $44.98 | $43.76 | 184,175 |
| 2015-10-22 | $44.24 | $44.80 | $44.13 | $44.41 | $43.20 | 335,806 |
| 2015-10-21 | $44.33 | $44.39 | $43.82 | $44.12 | $42.92 | 125,425 |
| 2015-10-20 | $44.12 | $44.66 | $43.76 | $44.20 | $43.00 | 220,125 |
| 2015-10-19 | $43.05 | $43.68 | $43.03 | $43.62 | $42.44 | 76,717 |
| 2015-10-16 | $43.18 | $43.49 | $42.79 | $43.25 | $42.08 | 96,581 |
| 2015-10-15 | $43.30 | $43.48 | $42.49 | $43.01 | $41.84 | 155,645 |
| 2015-10-14 | $43.29 | $43.95 | $42.98 | $43.00 | $41.83 | 126,894 |
| 2015-10-13 | $43.68 | $44.15 | $43.42 | $43.42 | $42.24 | 62,908 |
| 2015-10-12 | $43.25 | $43.98 | $43.21 | $43.90 | $42.71 | 57,175 |
| 2015-10-09 | $43.30 | $43.42 | $43.00 | $43.27 | $42.10 | 72,400 |
| 2015-10-08 | $42.89 | $43.51 | $42.77 | $43.35 | $42.17 | 99,190 |
| 2015-10-07 | $42.35 | $43.17 | $42.07 | $43.05 | $41.88 | 88,324 |
| 2015-10-06 | $42.11 | $42.78 | $41.11 | $42.11 | $40.97 | 89,945 |
| 2015-10-05 | $40.90 | $42.27 | $40.90 | $42.19 | $41.05 | 96,685 |
| 2015-10-02 | $40.58 | $40.78 | $39.83 | $40.71 | $39.61 | 129,468 |
| 2015-10-01 | $42.06 | $42.06 | $40.41 | $40.86 | $39.75 | 118,814 |
| 2015-09-30 | $41.74 | $42.07 | $41.53 | $41.94 | $40.80 | 131,974 |
| 2015-09-29 | $41.39 | $41.53 | $41.11 | $41.46 | $40.33 | 92,514 |
| 2015-09-28 | $41.71 | $41.85 | $41.34 | $41.39 | $40.27 | 110,910 |
| 2015-09-25 | $41.86 | $42.16 | $41.45 | $42.01 | $40.87 | 105,142 |
| 2015-09-24 | $41.26 | $41.74 | $40.88 | $41.63 | $40.50 | 102,797 |
| 2015-09-23 | $42.14 | $42.34 | $41.47 | $41.66 | $40.53 | 81,160 |
| 2015-09-22 | $41.95 | $42.17 | $41.76 | $42.15 | $41.01 | 119,446 |
| 2015-09-21 | $43.00 | $43.00 | $41.89 | $42.20 | $41.05 | 91,869 |
| 2015-09-18 | $41.99 | $42.76 | $41.95 | $42.69 | $41.53 | 240,292 |
| 2015-09-17 | $42.66 | $43.16 | $42.28 | $42.43 | $41.28 | 115,352 |
| 2015-09-16 | $41.84 | $42.44 | $41.84 | $42.02 | $40.88 | 56,022 |
| 2015-09-15 | $41.16 | $42.03 | $40.78 | $41.84 | $40.70 | 80,222 |
| 2015-09-14 | $41.01 | $42.04 | $40.89 | $41.04 | $39.93 | 100,317 |
| 2015-09-11 | $40.51 | $41.37 | $40.48 | $40.90 | $39.79 | 90,843 |
| 2015-09-10 | $40.83 | $41.33 | $40.64 | $40.75 | $39.64 | 86,866 |
| 2015-09-09 | $41.49 | $41.64 | $40.83 | $40.87 | $39.76 | 287,362 |
| 2015-09-08 | $41.15 | $41.32 | $40.93 | $41.18 | $40.06 | 138,788 |
| 2015-09-04 | $40.80 | $40.92 | $40.61 | $40.72 | $39.61 | 54,388 |
| 2015-09-03 | $42.22 | $42.26 | $41.16 | $41.31 | $40.19 | 122,161 |
| 2015-09-02 | $41.55 | $42.37 | $41.37 | $42.17 | $41.03 | 135,210 |
| 2015-09-01 | $41.51 | $41.95 | $41.02 | $41.09 | $39.97 | 204,737 |
| 2015-08-31 | $42.23 | $42.48 | $41.90 | $42.12 | $40.98 | 121,882 |
| 2015-08-28 | $40.54 | $43.16 | $40.50 | $42.57 | $41.41 | 438,361 |
Cubic Corp (CUB) News Headlines
Recent Cubic Corp (CUB) News
Similar Companies to Cubic Corp (CUB) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |