Mantech International Corp - Class A (MANT) Exchange: NASDAQ
Data as of May 9, 2025
$95.98 ($0.00) 0.00%
Mantech International Corp - Class A - Daily Information
Click for more stock information on Mantech International Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $95.98 |
| Previous Close | $95.98 |
| High | $95.98 |
| Low | $95.98 |
| Adjusted Open | $95.98 |
| Previous Adjusted Close | $95.98 |
| Adjusted High | $95.98 |
| Adjusted Low | $95.98 |
About Mantech International Corp - Class A (MANT)
Mantech International Corporation (MANT) provides innovative solutions and services in the areas of engineering, services, and simulation and training to U.S. defense, intelligence, and federal civilian agencies and international customers since 1968. The Company offers technology related services and products to US government customers, commercial enterprise customers, and public sector customers. Mantech also offers a range of services, including engineering and technical, operations and maintenance, and managed IT/program support services. Mantech has consistently improved its customer-centric service delivery and strategic plans, resulting in organic growth, strategic acquisitions and partnerships and increased sales for the company since its inception.
Invest in Mantech International Corp - Class A (MANT)
Historical Stock Data for Mantech International Corp - Class A (MANT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $95.98 | $95.98 | $95.98 | $95.98 | $95.98 | 98 |
| 2022-09-14 | $95.98 | $95.98 | $95.98 | $95.98 | $95.98 | 0 |
| 2022-09-13 | $95.99 | $96.00 | $95.98 | $95.98 | $95.98 | 3,004,277 |
| 2022-09-12 | $95.96 | $95.99 | $95.96 | $95.99 | $95.99 | 265,056 |
| 2022-09-09 | $95.99 | $95.99 | $95.95 | $95.95 | $95.95 | 366,042 |
| 2022-09-08 | $95.94 | $95.97 | $95.91 | $95.96 | $95.96 | 466,943 |
| 2022-09-07 | $95.95 | $96.00 | $95.91 | $95.96 | $95.96 | 131,277 |
| 2022-09-06 | $95.90 | $95.98 | $95.90 | $95.90 | $95.90 | 97,920 |
| 2022-09-02 | $95.88 | $95.99 | $95.88 | $95.91 | $95.91 | 145,596 |
| 2022-09-01 | $95.89 | $95.98 | $95.85 | $95.92 | $95.92 | 169,731 |
| 2022-08-31 | $95.80 | $95.95 | $95.80 | $95.91 | $95.91 | 152,199 |
| 2022-08-30 | $95.85 | $95.88 | $95.83 | $95.84 | $95.84 | 146,409 |
| 2022-08-29 | $95.83 | $95.92 | $95.80 | $95.84 | $95.84 | 139,607 |
| 2022-08-26 | $95.89 | $95.92 | $95.81 | $95.89 | $95.89 | 133,749 |
| 2022-08-25 | $95.85 | $95.95 | $95.81 | $95.94 | $95.94 | 111,292 |
| 2022-08-24 | $95.83 | $95.85 | $95.79 | $95.85 | $95.85 | 101,507 |
| 2022-08-23 | $95.80 | $95.85 | $95.80 | $95.81 | $95.81 | 103,185 |
| 2022-08-22 | $95.75 | $95.87 | $95.75 | $95.82 | $95.82 | 89,856 |
| 2022-08-19 | $95.88 | $95.89 | $95.75 | $95.75 | $95.75 | 118,128 |
| 2022-08-18 | $95.85 | $95.89 | $95.72 | $95.88 | $95.88 | 230,492 |
| 2022-08-17 | $95.81 | $95.87 | $95.71 | $95.85 | $95.85 | 251,883 |
| 2022-08-16 | $95.84 | $95.89 | $95.74 | $95.85 | $95.85 | 197,008 |
| 2022-08-15 | $95.71 | $95.81 | $95.71 | $95.77 | $95.77 | 141,521 |
| 2022-08-12 | $95.77 | $95.78 | $95.70 | $95.77 | $95.77 | 90,910 |
| 2022-08-11 | $95.78 | $95.79 | $95.72 | $95.74 | $95.74 | 120,330 |
| 2022-08-10 | $95.79 | $95.79 | $95.68 | $95.73 | $95.73 | 116,810 |
| 2022-08-09 | $95.72 | $95.85 | $95.64 | $95.68 | $95.68 | 147,592 |
| 2022-08-08 | $95.76 | $95.81 | $95.63 | $95.71 | $95.71 | 130,855 |
| 2022-08-05 | $95.81 | $95.83 | $95.70 | $95.79 | $95.79 | 263,592 |
| 2022-08-04 | $95.80 | $95.86 | $95.80 | $95.81 | $95.81 | 180,530 |
| 2022-08-03 | $95.88 | $95.90 | $95.80 | $95.84 | $95.84 | 209,521 |
| 2022-08-02 | $95.61 | $95.92 | $95.61 | $95.82 | $95.82 | 228,782 |
| 2022-08-01 | $95.85 | $95.94 | $95.81 | $95.85 | $95.85 | 162,683 |
| 2022-07-29 | $95.83 | $95.90 | $95.79 | $95.82 | $95.82 | 179,760 |
| 2022-07-28 | $95.80 | $95.88 | $95.75 | $95.81 | $95.81 | 148,543 |
| 2022-07-27 | $95.74 | $95.85 | $95.74 | $95.79 | $95.79 | 164,678 |
| 2022-07-26 | $95.81 | $95.81 | $95.71 | $95.76 | $95.76 | 158,582 |
| 2022-07-25 | $95.78 | $95.85 | $95.72 | $95.77 | $95.77 | 168,543 |
| 2022-07-22 | $95.83 | $95.83 | $95.54 | $95.74 | $95.74 | 274,241 |
| 2022-07-21 | $95.71 | $95.85 | $95.71 | $95.84 | $95.84 | 224,222 |
| 2022-07-20 | $95.84 | $95.89 | $95.71 | $95.85 | $95.85 | 163,143 |
| 2022-07-19 | $95.70 | $95.91 | $95.70 | $95.88 | $95.88 | 156,877 |
| 2022-07-18 | $95.60 | $95.82 | $95.54 | $95.74 | $95.74 | 169,327 |
| 2022-07-15 | $95.55 | $95.77 | $95.52 | $95.59 | $95.59 | 170,404 |
| 2022-07-14 | $95.51 | $95.75 | $95.45 | $95.57 | $95.57 | 164,452 |
| 2022-07-13 | $95.51 | $95.81 | $95.47 | $95.56 | $95.56 | 281,112 |
| 2022-07-12 | $95.59 | $95.67 | $95.46 | $95.56 | $95.56 | 184,813 |
| 2022-07-11 | $95.45 | $95.68 | $95.38 | $95.68 | $95.68 | 249,892 |
| 2022-07-08 | $95.48 | $95.51 | $95.33 | $95.38 | $95.38 | 186,554 |
| 2022-07-07 | $95.45 | $95.55 | $95.35 | $95.42 | $95.42 | 401,913 |
| 2022-07-06 | $95.50 | $95.71 | $95.36 | $95.40 | $95.40 | 676,359 |
| 2022-07-05 | $95.45 | $95.81 | $95.33 | $95.66 | $95.66 | 463,977 |
| 2022-07-01 | $95.35 | $95.57 | $95.28 | $95.40 | $95.40 | 212,288 |
| 2022-06-30 | $95.28 | $95.58 | $95.28 | $95.45 | $95.45 | 203,470 |
| 2022-06-29 | $95.34 | $95.53 | $95.28 | $95.32 | $95.32 | 288,871 |
| 2022-06-28 | $95.55 | $95.67 | $95.27 | $95.46 | $95.46 | 410,615 |
| 2022-06-27 | $95.65 | $95.77 | $95.43 | $95.49 | $95.49 | 239,598 |
| 2022-06-24 | $95.49 | $95.87 | $95.39 | $95.58 | $95.58 | 593,482 |
| 2022-06-23 | $95.35 | $95.57 | $95.21 | $95.36 | $95.36 | 305,764 |
| 2022-06-22 | $94.75 | $95.48 | $94.75 | $95.27 | $95.27 | 453,171 |
| 2022-06-21 | $95.18 | $95.28 | $94.59 | $94.73 | $94.73 | 383,908 |
| 2022-06-17 | $94.80 | $95.22 | $94.29 | $94.79 | $94.79 | 1,171,874 |
| 2022-06-16 | $94.32 | $94.73 | $94.32 | $94.69 | $94.69 | 355,676 |
| 2022-06-15 | $94.51 | $94.88 | $94.19 | $94.67 | $94.67 | 597,427 |
| 2022-06-14 | $94.51 | $94.95 | $94.36 | $94.39 | $94.39 | 621,337 |
| 2022-06-13 | $94.52 | $94.81 | $94.37 | $94.80 | $94.80 | 404,266 |
| 2022-06-10 | $94.72 | $95.00 | $94.52 | $94.58 | $94.58 | 457,519 |
| 2022-06-09 | $95.06 | $95.11 | $94.61 | $94.75 | $94.75 | 390,667 |
| 2022-06-08 | $95.29 | $95.29 | $95.02 | $95.11 | $94.70 | 401,047 |
| 2022-06-07 | $95.04 | $95.31 | $95.04 | $95.16 | $94.75 | 326,061 |
| 2022-06-06 | $95.68 | $95.70 | $95.02 | $95.10 | $94.69 | 592,506 |
| 2022-06-03 | $95.55 | $95.82 | $95.41 | $95.68 | $95.27 | 524,733 |
| 2022-06-02 | $95.35 | $95.69 | $95.15 | $95.51 | $95.10 | 470,752 |
| 2022-06-01 | $95.51 | $95.60 | $95.15 | $95.15 | $94.74 | 598,080 |
| 2022-05-31 | $95.17 | $95.98 | $95.08 | $95.65 | $95.24 | 766,356 |
| 2022-05-27 | $95.15 | $95.65 | $94.94 | $95.40 | $94.99 | 483,311 |
| 2022-05-26 | $94.90 | $95.25 | $94.90 | $95.03 | $94.62 | 357,653 |
| 2022-05-25 | $94.83 | $95.24 | $94.52 | $95.11 | $94.70 | 426,979 |
| 2022-05-24 | $95.01 | $95.22 | $94.48 | $94.83 | $94.42 | 440,607 |
| 2022-05-23 | $94.45 | $95.39 | $94.40 | $95.01 | $94.60 | 504,205 |
| 2022-05-20 | $94.18 | $94.74 | $94.10 | $94.60 | $94.19 | 836,935 |
| 2022-05-19 | $94.30 | $94.44 | $94.08 | $94.25 | $93.84 | 1,592,536 |
| 2022-05-18 | $94.25 | $94.50 | $94.13 | $94.43 | $94.02 | 1,630,227 |
| 2022-05-17 | $94.29 | $94.49 | $94.09 | $94.25 | $93.84 | 1,814,247 |
| 2022-05-16 | $93.80 | $94.73 | $93.76 | $94.29 | $93.88 | 5,855,062 |
| 2022-05-13 | $81.84 | $82.47 | $81.21 | $81.97 | $81.62 | 188,965 |
| 2022-05-12 | $82.11 | $83.05 | $80.63 | $81.78 | $81.43 | 210,457 |
| 2022-05-11 | $82.15 | $83.85 | $81.39 | $81.98 | $81.63 | 284,844 |
| 2022-05-10 | $81.52 | $82.87 | $80.54 | $82.40 | $82.04 | 341,128 |
| 2022-05-09 | $82.59 | $83.00 | $80.09 | $81.13 | $80.78 | 283,879 |
| 2022-05-06 | $82.35 | $83.51 | $81.57 | $82.70 | $82.34 | 390,740 |
| 2022-05-05 | $82.24 | $83.92 | $80.35 | $83.02 | $82.66 | 606,410 |
| 2022-05-04 | $79.32 | $81.43 | $78.39 | $80.59 | $80.24 | 474,926 |
| 2022-05-03 | $81.04 | $81.26 | $79.21 | $79.21 | $78.87 | 400,881 |
| 2022-05-02 | $80.18 | $82.66 | $80.06 | $81.21 | $80.86 | 280,555 |
| 2022-04-29 | $80.91 | $81.87 | $79.93 | $80.34 | $79.99 | 243,799 |
| 2022-04-28 | $82.57 | $82.75 | $79.89 | $81.47 | $81.12 | 206,891 |
| 2022-04-27 | $83.40 | $86.17 | $82.17 | $82.23 | $81.88 | 235,291 |
| 2022-04-26 | $84.00 | $84.58 | $82.89 | $83.28 | $82.92 | 260,642 |
| 2022-04-25 | $84.12 | $84.52 | $82.77 | $84.35 | $83.99 | 257,593 |
| 2022-04-22 | $84.51 | $85.33 | $83.20 | $84.56 | $84.20 | 336,092 |
| 2022-04-21 | $84.66 | $86.42 | $84.27 | $84.60 | $84.24 | 231,490 |
| 2022-04-20 | $83.53 | $85.00 | $82.82 | $84.71 | $84.35 | 354,172 |
| 2022-04-19 | $83.32 | $84.30 | $82.19 | $82.86 | $82.50 | 126,134 |
| 2022-04-18 | $83.67 | $84.27 | $82.70 | $83.34 | $82.98 | 179,114 |
| 2022-04-14 | $84.71 | $85.39 | $83.44 | $83.85 | $83.49 | 127,933 |
| 2022-04-13 | $84.34 | $85.05 | $83.50 | $84.67 | $84.31 | 120,232 |
| 2022-04-12 | $86.02 | $86.37 | $84.31 | $84.46 | $84.10 | 102,382 |
| 2022-04-11 | $86.35 | $87.99 | $85.35 | $85.37 | $85.00 | 162,068 |
| 2022-04-08 | $85.66 | $87.00 | $85.03 | $86.66 | $86.29 | 369,382 |
| 2022-04-07 | $86.67 | $86.67 | $85.27 | $85.47 | $85.10 | 164,688 |
| 2022-04-06 | $86.13 | $87.80 | $85.66 | $86.49 | $86.12 | 130,565 |
| 2022-04-05 | $85.34 | $87.05 | $85.34 | $86.20 | $85.83 | 174,159 |
| 2022-04-04 | $85.77 | $86.10 | $84.51 | $85.24 | $84.87 | 132,217 |
| 2022-04-01 | $86.32 | $86.86 | $85.08 | $86.20 | $85.83 | 123,567 |
| 2022-03-31 | $86.61 | $87.73 | $86.07 | $86.19 | $85.82 | 159,729 |
| 2022-03-30 | $84.87 | $87.32 | $84.76 | $86.93 | $86.56 | 142,138 |
| 2022-03-29 | $87.17 | $87.17 | $84.12 | $84.76 | $84.39 | 290,188 |
| 2022-03-28 | $87.00 | $87.54 | $86.61 | $87.43 | $87.05 | 86,565 |
| 2022-03-25 | $86.38 | $87.50 | $85.54 | $87.14 | $86.76 | 128,988 |
| 2022-03-24 | $86.62 | $87.50 | $85.97 | $86.24 | $85.87 | 124,925 |
| 2022-03-23 | $87.08 | $87.08 | $85.55 | $86.81 | $86.44 | 121,668 |
| 2022-03-22 | $86.80 | $87.96 | $85.56 | $86.83 | $86.46 | 183,401 |
| 2022-03-21 | $83.76 | $89.11 | $83.76 | $86.80 | $86.43 | 376,358 |
| 2022-03-18 | $88.43 | $88.44 | $84.09 | $84.66 | $84.30 | 1,173,230 |
| 2022-03-17 | $85.26 | $88.82 | $85.12 | $88.34 | $87.96 | 286,522 |
| 2022-03-16 | $86.32 | $86.63 | $83.31 | $85.26 | $84.89 | 339,986 |
| 2022-03-15 | $86.66 | $87.49 | $84.90 | $85.86 | $85.49 | 279,468 |
| 2022-03-14 | $88.19 | $88.58 | $85.36 | $86.63 | $86.26 | 391,965 |
| 2022-03-11 | $85.90 | $88.88 | $85.60 | $88.52 | $88.14 | 261,775 |
| 2022-03-10 | $84.12 | $86.29 | $83.58 | $85.93 | $85.56 | 339,664 |
| 2022-03-09 | $86.04 | $86.51 | $83.36 | $84.71 | $83.94 | 185,909 |
| 2022-03-08 | $87.23 | $87.38 | $84.63 | $85.89 | $85.11 | 263,765 |
| 2022-03-07 | $85.62 | $87.49 | $85.45 | $87.20 | $86.41 | 309,015 |
| 2022-03-04 | $84.46 | $85.77 | $84.11 | $85.76 | $84.99 | 180,910 |
| 2022-03-03 | $84.29 | $85.06 | $83.75 | $84.91 | $84.14 | 157,777 |
| 2022-03-02 | $83.83 | $84.94 | $82.78 | $84.13 | $83.37 | 350,951 |
| 2022-03-01 | $83.37 | $85.67 | $83.37 | $84.24 | $83.48 | 349,933 |
| 2022-02-28 | $78.12 | $83.69 | $78.06 | $83.37 | $82.62 | 350,537 |
| 2022-02-25 | $79.80 | $81.06 | $78.45 | $79.38 | $78.66 | 291,468 |
| 2022-02-24 | $76.03 | $79.71 | $74.51 | $79.39 | $78.67 | 389,018 |
| 2022-02-23 | $78.62 | $79.90 | $76.78 | $77.01 | $76.31 | 210,287 |
| 2022-02-22 | $80.15 | $81.50 | $78.38 | $78.57 | $77.86 | 323,994 |
| 2022-02-18 | $80.34 | $81.23 | $79.12 | $79.93 | $79.21 | 953,509 |
| 2022-02-17 | $80.41 | $81.47 | $79.46 | $81.00 | $80.27 | 278,735 |
| 2022-02-16 | $79.28 | $81.12 | $78.60 | $81.05 | $80.32 | 198,545 |
| 2022-02-15 | $78.88 | $81.80 | $78.55 | $79.27 | $78.55 | 214,386 |
| 2022-02-14 | $80.99 | $81.84 | $78.54 | $78.78 | $78.07 | 488,847 |
| 2022-02-11 | $80.41 | $82.25 | $80.21 | $81.97 | $81.23 | 268,606 |
| 2022-02-10 | $80.32 | $80.74 | $79.52 | $80.35 | $79.62 | 206,826 |
| 2022-02-09 | $78.24 | $80.94 | $78.24 | $80.75 | $80.02 | 185,381 |
| 2022-02-08 | $79.01 | $80.99 | $78.92 | $79.10 | $78.39 | 140,171 |
| 2022-02-07 | $80.54 | $82.05 | $78.63 | $78.83 | $78.12 | 481,031 |
| 2022-02-04 | $74.18 | $81.45 | $74.17 | $80.73 | $80.00 | 1,025,566 |
| 2022-02-03 | $72.90 | $78.74 | $71.60 | $73.86 | $73.19 | 819,621 |
| 2022-02-02 | $70.87 | $73.07 | $70.77 | $72.82 | $72.16 | 200,258 |
| 2022-02-01 | $72.51 | $73.15 | $69.74 | $70.61 | $69.97 | 221,623 |
| 2022-01-31 | $71.03 | $73.27 | $70.61 | $72.24 | $71.59 | 287,566 |
| 2022-01-28 | $72.18 | $72.18 | $69.50 | $71.15 | $70.51 | 177,536 |
| 2022-01-27 | $75.96 | $76.96 | $72.11 | $72.42 | $71.77 | 197,393 |
| 2022-01-26 | $75.59 | $77.16 | $74.98 | $76.12 | $75.43 | 222,055 |
| 2022-01-25 | $73.60 | $75.32 | $71.91 | $74.92 | $74.24 | 224,949 |
| 2022-01-24 | $72.65 | $74.42 | $71.92 | $74.22 | $73.55 | 221,375 |
| 2022-01-21 | $74.45 | $75.48 | $73.13 | $73.13 | $72.47 | 189,319 |
| 2022-01-20 | $74.64 | $75.81 | $74.18 | $74.33 | $73.66 | 181,187 |
| 2022-01-19 | $74.43 | $76.06 | $73.72 | $74.82 | $74.14 | 189,239 |
| 2022-01-18 | $73.23 | $74.88 | $72.24 | $74.36 | $73.69 | 318,969 |
| 2022-01-14 | $72.80 | $73.83 | $72.30 | $73.52 | $72.86 | 186,988 |
| 2022-01-13 | $72.69 | $74.35 | $72.48 | $73.20 | $72.54 | 104,131 |
| 2022-01-12 | $73.49 | $74.62 | $72.33 | $72.33 | $71.68 | 98,200 |
| 2022-01-11 | $74.13 | $74.65 | $72.64 | $74.00 | $73.33 | 196,746 |
| 2022-01-10 | $74.77 | $74.81 | $72.81 | $74.35 | $73.68 | 164,073 |
| 2022-01-07 | $73.15 | $74.61 | $73.15 | $74.21 | $73.54 | 207,739 |
| 2022-01-06 | $73.57 | $73.61 | $72.02 | $72.87 | $72.21 | 158,307 |
| 2022-01-05 | $74.92 | $75.27 | $73.03 | $73.27 | $72.61 | 135,486 |
| 2022-01-04 | $75.00 | $75.95 | $74.61 | $74.81 | $74.13 | 131,733 |
| 2022-01-03 | $73.50 | $75.19 | $72.73 | $74.87 | $74.19 | 108,868 |
| 2021-12-31 | $72.98 | $73.50 | $72.38 | $72.93 | $72.27 | 56,574 |
| 2021-12-30 | $73.78 | $74.29 | $73.00 | $73.12 | $72.46 | 86,579 |
| 2021-12-29 | $73.35 | $73.78 | $72.93 | $73.64 | $72.97 | 53,698 |
| 2021-12-28 | $73.21 | $73.81 | $72.34 | $73.46 | $72.80 | 78,061 |
| 2021-12-27 | $71.53 | $73.22 | $71.19 | $73.13 | $72.47 | 77,149 |
| 2021-12-23 | $70.62 | $71.75 | $69.79 | $71.52 | $70.87 | 278,679 |
| 2021-12-22 | $70.43 | $70.43 | $69.31 | $70.12 | $69.49 | 110,571 |
| 2021-12-21 | $70.45 | $71.27 | $69.86 | $70.48 | $69.84 | 151,218 |
| 2021-12-20 | $70.31 | $71.14 | $67.03 | $69.15 | $68.53 | 215,994 |
| 2021-12-17 | $69.87 | $72.57 | $69.87 | $71.58 | $70.93 | 1,345,376 |
| 2021-12-16 | $70.63 | $72.02 | $69.49 | $70.16 | $69.53 | 223,685 |
| 2021-12-15 | $70.89 | $71.19 | $69.85 | $70.34 | $69.70 | 225,874 |
| 2021-12-14 | $71.58 | $72.71 | $70.38 | $70.61 | $69.97 | 198,430 |
| 2021-12-13 | $69.42 | $72.14 | $68.97 | $71.88 | $71.23 | 194,324 |
| 2021-12-10 | $69.34 | $70.38 | $68.59 | $69.34 | $68.71 | 104,903 |
| 2021-12-09 | $70.55 | $71.42 | $68.31 | $68.81 | $68.19 | 142,436 |
| 2021-12-08 | $70.16 | $71.04 | $70.16 | $70.33 | $69.69 | 82,708 |
| 2021-12-07 | $71.98 | $72.25 | $69.66 | $70.12 | $69.49 | 102,875 |
| 2021-12-06 | $70.54 | $72.65 | $70.14 | $71.54 | $70.89 | 134,842 |
| 2021-12-03 | $69.38 | $70.78 | $68.75 | $70.00 | $69.37 | 163,376 |
| 2021-12-02 | $66.91 | $69.36 | $66.91 | $69.22 | $68.59 | 139,452 |
| 2021-12-01 | $69.41 | $70.44 | $67.08 | $67.09 | $66.12 | 97,464 |
| 2021-11-30 | $69.94 | $70.90 | $67.78 | $67.95 | $66.97 | 165,253 |
| 2021-11-29 | $71.18 | $71.92 | $69.35 | $70.48 | $69.46 | 168,497 |
| 2021-11-26 | $71.71 | $72.43 | $69.76 | $70.07 | $69.06 | 81,394 |
| 2021-11-24 | $73.92 | $74.55 | $73.05 | $73.13 | $72.07 | 99,475 |
| 2021-11-23 | $73.91 | $74.44 | $73.42 | $74.00 | $72.93 | 205,049 |
| 2021-11-22 | $72.38 | $74.05 | $72.00 | $73.72 | $72.65 | 231,028 |
| 2021-11-19 | $72.12 | $73.05 | $71.37 | $71.97 | $70.93 | 223,783 |
| 2021-11-18 | $75.36 | $75.36 | $72.38 | $72.62 | $71.57 | 170,182 |
| 2021-11-17 | $75.60 | $76.24 | $74.15 | $75.09 | $74.01 | 235,763 |
| 2021-11-16 | $77.57 | $78.31 | $75.75 | $76.09 | $74.99 | 198,329 |
| 2021-11-15 | $77.88 | $78.10 | $76.53 | $77.17 | $76.06 | 167,861 |
| 2021-11-12 | $77.79 | $77.87 | $76.31 | $77.22 | $76.10 | 280,534 |
| 2021-11-11 | $78.53 | $78.69 | $76.52 | $77.17 | $76.06 | 262,158 |
| 2021-11-10 | $77.98 | $79.36 | $77.00 | $77.92 | $76.79 | 145,937 |
| 2021-11-09 | $81.97 | $82.76 | $80.70 | $80.85 | $79.68 | 79,528 |
| 2021-11-08 | $81.79 | $84.47 | $81.22 | $81.88 | $80.70 | 115,186 |
| 2021-11-05 | $82.64 | $83.08 | $81.00 | $81.57 | $80.39 | 147,184 |
| 2021-11-04 | $78.93 | $82.70 | $78.93 | $82.57 | $81.38 | 184,819 |
| 2021-11-03 | $84.00 | $84.00 | $76.21 | $78.87 | $77.73 | 398,207 |
| 2021-11-02 | $87.08 | $88.18 | $86.55 | $87.50 | $86.24 | 91,573 |
| 2021-11-01 | $87.06 | $88.58 | $85.81 | $87.78 | $86.51 | 125,538 |
| 2021-10-29 | $83.53 | $86.55 | $83.53 | $86.22 | $84.97 | 98,815 |
| 2021-10-28 | $83.45 | $84.57 | $82.83 | $83.70 | $82.49 | 54,588 |
| 2021-10-27 | $85.51 | $85.51 | $82.98 | $83.25 | $82.05 | 176,733 |
| 2021-10-26 | $85.01 | $85.87 | $84.87 | $85.69 | $84.45 | 166,822 |
| 2021-10-25 | $83.58 | $85.27 | $82.82 | $85.01 | $83.78 | 88,123 |
| 2021-10-22 | $82.97 | $83.96 | $82.91 | $83.24 | $82.04 | 62,400 |
| 2021-10-21 | $82.96 | $83.61 | $81.95 | $82.74 | $81.54 | 64,574 |
| 2021-10-20 | $82.18 | $83.30 | $81.82 | $82.83 | $81.63 | 54,638 |
| 2021-10-19 | $82.00 | $82.00 | $81.07 | $81.80 | $80.62 | 55,930 |
| 2021-10-18 | $81.41 | $82.00 | $80.45 | $81.63 | $80.45 | 94,782 |
| 2021-10-15 | $81.74 | $83.34 | $80.48 | $81.76 | $80.58 | 195,197 |
| 2021-10-14 | $79.25 | $81.01 | $79.25 | $80.93 | $79.76 | 65,243 |
| 2021-10-13 | $80.34 | $80.51 | $78.89 | $79.40 | $78.25 | 55,048 |
| 2021-10-12 | $79.05 | $80.61 | $79.05 | $80.26 | $79.10 | 91,783 |
| 2021-10-11 | $79.30 | $80.28 | $78.80 | $78.80 | $77.66 | 66,142 |
| 2021-10-08 | $78.75 | $79.38 | $78.56 | $79.10 | $77.96 | 43,628 |
| 2021-10-07 | $78.35 | $79.75 | $78.19 | $78.85 | $77.71 | 96,607 |
| 2021-10-06 | $77.18 | $77.93 | $76.44 | $77.82 | $76.70 | 66,739 |
| 2021-10-05 | $78.64 | $78.92 | $77.28 | $77.34 | $76.22 | 75,796 |
| 2021-10-04 | $77.33 | $78.92 | $77.22 | $78.57 | $77.43 | 98,151 |
| 2021-10-01 | $76.45 | $78.00 | $76.14 | $77.42 | $76.30 | 103,239 |
| 2021-09-30 | $77.59 | $78.09 | $75.81 | $75.92 | $74.82 | 87,044 |
| 2021-09-29 | $76.44 | $78.59 | $75.99 | $77.40 | $76.28 | 89,166 |
| 2021-09-28 | $76.68 | $77.33 | $76.11 | $76.36 | $75.26 | 82,899 |
| 2021-09-27 | $75.47 | $77.25 | $75.47 | $76.70 | $75.59 | 108,068 |
| 2021-09-24 | $74.82 | $76.40 | $74.08 | $75.22 | $74.13 | 84,865 |
| 2021-09-23 | $74.45 | $75.86 | $74.45 | $74.62 | $73.54 | 76,024 |
| 2021-09-22 | $73.60 | $74.67 | $72.87 | $74.21 | $73.14 | 80,965 |
| 2021-09-21 | $75.28 | $77.23 | $72.25 | $72.87 | $71.82 | 147,398 |
| 2021-09-20 | $76.00 | $76.93 | $74.69 | $75.35 | $74.26 | 100,339 |
| 2021-09-17 | $77.17 | $78.59 | $75.88 | $77.04 | $75.93 | 548,346 |
| 2021-09-16 | $78.33 | $79.93 | $76.62 | $77.07 | $75.96 | 108,496 |
| 2021-09-15 | $77.73 | $79.35 | $77.73 | $78.51 | $77.38 | 164,761 |
| 2021-09-14 | $80.73 | $81.36 | $77.46 | $77.59 | $76.47 | 194,851 |
| 2021-09-13 | $77.70 | $81.10 | $77.51 | $80.26 | $79.10 | 184,745 |
| 2021-09-10 | $78.80 | $79.60 | $76.62 | $76.93 | $75.82 | 76,337 |
| 2021-09-09 | $78.36 | $79.23 | $78.03 | $78.68 | $77.54 | 94,381 |
| 2021-09-08 | $77.26 | $78.74 | $77.18 | $78.69 | $77.18 | 81,126 |
| 2021-09-07 | $78.19 | $78.90 | $76.98 | $77.52 | $76.03 | 82,109 |
| 2021-09-03 | $78.47 | $78.80 | $77.73 | $77.94 | $76.44 | 76,996 |
| 2021-09-02 | $78.12 | $78.63 | $77.41 | $78.37 | $76.87 | 72,131 |
| 2021-09-01 | $79.29 | $79.29 | $77.56 | $77.88 | $76.39 | 76,373 |
| 2021-08-31 | $79.51 | $80.21 | $78.76 | $79.17 | $77.65 | 87,914 |
| 2021-08-30 | $79.43 | $80.05 | $78.93 | $79.75 | $78.22 | 89,328 |
| 2021-08-27 | $77.00 | $79.76 | $77.00 | $79.18 | $77.66 | 137,575 |
| 2021-08-26 | $78.08 | $78.47 | $77.28 | $77.30 | $75.82 | 77,178 |
| 2021-08-25 | $78.15 | $79.14 | $77.36 | $78.26 | $76.76 | 83,676 |
| 2021-08-24 | $79.05 | $79.06 | $78.04 | $78.15 | $76.65 | 89,901 |
| 2021-08-23 | $79.80 | $80.42 | $79.08 | $79.12 | $77.60 | 71,229 |
| 2021-08-20 | $79.28 | $80.13 | $78.47 | $79.73 | $78.20 | 205,841 |
| 2021-08-19 | $80.92 | $81.49 | $79.05 | $79.35 | $77.83 | 117,261 |
| 2021-08-18 | $83.02 | $83.82 | $81.06 | $81.33 | $79.77 | 135,445 |
| 2021-08-17 | $82.73 | $83.70 | $82.40 | $83.42 | $81.82 | 139,221 |
| 2021-08-16 | $81.46 | $83.69 | $81.03 | $82.94 | $81.35 | 139,810 |
| 2021-08-13 | $82.89 | $82.89 | $81.69 | $81.83 | $80.26 | 64,444 |
| 2021-08-12 | $83.51 | $83.75 | $82.83 | $82.99 | $81.40 | 109,150 |
| 2021-08-11 | $83.99 | $84.05 | $83.07 | $83.30 | $81.70 | 115,559 |
| 2021-08-10 | $83.36 | $84.02 | $83.26 | $83.75 | $82.14 | 145,804 |
| 2021-08-09 | $84.78 | $85.09 | $83.54 | $83.67 | $82.06 | 93,430 |
| 2021-08-06 | $84.83 | $85.65 | $84.27 | $84.57 | $82.95 | 96,922 |
| 2021-08-05 | $83.15 | $84.66 | $82.03 | $84.42 | $82.80 | 142,731 |
| 2021-08-04 | $85.68 | $86.67 | $82.35 | $82.94 | $81.35 | 110,416 |
| 2021-08-03 | $88.35 | $88.35 | $84.07 | $84.37 | $82.75 | 109,923 |
| 2021-08-02 | $87.19 | $88.71 | $87.19 | $87.44 | $85.76 | 64,465 |
| 2021-07-30 | $87.32 | $88.28 | $87.27 | $87.46 | $85.78 | 112,878 |
| 2021-07-29 | $87.57 | $88.85 | $87.57 | $87.77 | $86.09 | 43,875 |
| 2021-07-28 | $86.89 | $87.51 | $86.05 | $87.07 | $85.40 | 50,442 |
| 2021-07-27 | $86.34 | $89.94 | $85.43 | $86.55 | $84.89 | 61,558 |
| 2021-07-26 | $87.55 | $88.19 | $86.57 | $86.80 | $85.13 | 94,204 |
| 2021-07-23 | $86.55 | $87.49 | $86.13 | $87.41 | $85.73 | 76,005 |
| 2021-07-22 | $87.11 | $87.11 | $85.89 | $86.10 | $84.45 | 55,751 |
| 2021-07-21 | $86.80 | $88.10 | $86.64 | $87.09 | $85.42 | 53,073 |
| 2021-07-20 | $85.52 | $88.60 | $85.52 | $87.01 | $85.34 | 111,409 |
| 2021-07-19 | $86.67 | $87.34 | $84.60 | $85.18 | $83.55 | 106,998 |
| 2021-07-16 | $87.47 | $88.36 | $86.82 | $87.42 | $85.74 | 157,612 |
| 2021-07-15 | $87.24 | $87.76 | $86.28 | $87.04 | $85.37 | 96,549 |
| 2021-07-14 | $87.68 | $88.44 | $85.58 | $87.52 | $85.84 | 73,112 |
| 2021-07-13 | $87.34 | $88.58 | $86.52 | $87.62 | $85.94 | 65,285 |
| 2021-07-12 | $86.79 | $87.79 | $86.56 | $87.62 | $85.94 | 76,477 |
| 2021-07-09 | $86.77 | $88.13 | $86.59 | $87.08 | $85.41 | 67,989 |
| 2021-07-08 | $85.59 | $87.53 | $85.29 | $86.61 | $84.95 | 84,805 |
| 2021-07-07 | $85.44 | $86.83 | $85.44 | $86.72 | $85.06 | 95,656 |
| 2021-07-06 | $86.77 | $86.77 | $84.42 | $85.31 | $83.67 | 106,182 |
| 2021-07-02 | $88.01 | $88.53 | $86.84 | $86.95 | $85.28 | 81,769 |
| 2021-07-01 | $86.79 | $88.40 | $86.71 | $87.99 | $86.30 | 74,807 |
| 2021-06-30 | $85.34 | $86.68 | $84.99 | $86.54 | $84.88 | 78,861 |
| 2021-06-29 | $86.95 | $87.75 | $85.51 | $85.70 | $84.06 | 151,263 |
| 2021-06-28 | $89.90 | $90.02 | $86.55 | $87.02 | $85.35 | 152,785 |
| 2021-06-25 | $87.32 | $90.99 | $87.14 | $89.78 | $88.06 | 714,965 |
| 2021-06-24 | $87.95 | $88.94 | $86.07 | $87.26 | $85.59 | 73,739 |
| 2021-06-23 | $88.81 | $89.08 | $87.77 | $87.82 | $86.14 | 105,588 |
| 2021-06-22 | $89.03 | $89.42 | $87.64 | $89.03 | $87.32 | 94,586 |
| 2021-06-21 | $88.58 | $90.14 | $88.19 | $89.17 | $87.46 | 123,749 |
| 2021-06-18 | $90.31 | $90.31 | $87.80 | $87.80 | $86.12 | 337,201 |
| 2021-06-17 | $91.80 | $92.00 | $90.35 | $90.65 | $88.91 | 123,097 |
| 2021-06-16 | $90.74 | $91.55 | $90.60 | $91.22 | $89.47 | 127,421 |
| 2021-06-15 | $90.22 | $91.06 | $89.76 | $91.05 | $89.30 | 139,848 |
| 2021-06-14 | $89.32 | $90.12 | $89.01 | $89.91 | $88.19 | 207,934 |
| 2021-06-11 | $87.99 | $89.45 | $87.99 | $89.45 | $87.73 | 107,602 |
| 2021-06-10 | $87.85 | $88.28 | $86.35 | $88.20 | $86.51 | 125,428 |
| 2021-06-09 | $87.27 | $88.04 | $87.27 | $87.87 | $85.81 | 128,942 |
| 2021-06-08 | $86.90 | $87.60 | $86.90 | $87.43 | $85.38 | 81,362 |
| 2021-06-07 | $87.47 | $87.85 | $86.45 | $86.92 | $84.89 | 105,418 |
| 2021-06-04 | $86.68 | $87.57 | $85.52 | $87.35 | $85.31 | 101,468 |
| 2021-06-03 | $87.37 | $87.64 | $86.16 | $86.40 | $84.38 | 97,573 |
| 2021-06-02 | $88.66 | $89.19 | $87.42 | $87.49 | $85.44 | 108,831 |
| 2021-06-01 | $87.04 | $88.90 | $86.00 | $88.54 | $86.47 | 177,489 |
| 2021-05-28 | $88.08 | $88.08 | $86.67 | $87.01 | $84.97 | 153,838 |
| 2021-05-27 | $86.66 | $87.16 | $85.37 | $87.05 | $85.01 | 126,536 |
| 2021-05-26 | $86.15 | $86.88 | $83.72 | $86.12 | $84.11 | 186,895 |
| 2021-05-25 | $86.23 | $86.64 | $85.61 | $86.28 | $84.26 | 150,030 |
| 2021-05-24 | $86.36 | $86.62 | $85.64 | $86.23 | $84.21 | 105,455 |
| 2021-05-21 | $85.82 | $86.39 | $84.85 | $86.01 | $84.00 | 175,805 |
| 2021-05-20 | $84.66 | $86.20 | $84.25 | $85.42 | $83.42 | 307,769 |
| 2021-05-19 | $84.60 | $84.85 | $83.65 | $84.81 | $82.83 | 268,217 |
| 2021-05-18 | $85.62 | $86.14 | $84.51 | $84.96 | $82.97 | 185,053 |
| 2021-05-17 | $85.54 | $86.23 | $84.07 | $85.52 | $83.52 | 178,218 |
| 2021-05-14 | $85.26 | $86.17 | $83.72 | $86.02 | $84.01 | 188,570 |
| 2021-05-13 | $82.84 | $85.27 | $80.02 | $85.01 | $83.02 | 144,062 |
| 2021-05-12 | $83.21 | $83.84 | $82.70 | $83.02 | $81.08 | 171,645 |
| 2021-05-11 | $83.79 | $86.63 | $82.54 | $83.64 | $81.68 | 149,933 |
| 2021-05-10 | $83.69 | $85.48 | $82.20 | $83.41 | $81.46 | 169,884 |
| 2021-05-07 | $84.20 | $84.34 | $81.60 | $83.61 | $81.65 | 150,950 |
| 2021-05-06 | $83.28 | $83.93 | $82.01 | $83.86 | $81.90 | 212,121 |
| 2021-05-05 | $80.37 | $83.61 | $78.05 | $82.97 | $81.03 | 599,613 |
| 2021-05-04 | $86.86 | $87.02 | $85.34 | $86.10 | $84.09 | 182,152 |
| 2021-05-03 | $85.42 | $87.69 | $85.04 | $87.00 | $84.96 | 165,255 |
| 2021-04-30 | $85.41 | $85.63 | $84.41 | $85.35 | $83.35 | 123,703 |
| 2021-04-29 | $83.62 | $85.84 | $83.62 | $85.70 | $83.70 | 102,979 |
| 2021-04-28 | $82.93 | $83.67 | $82.62 | $83.48 | $81.53 | 87,766 |
| 2021-04-27 | $83.87 | $84.19 | $82.60 | $83.06 | $81.12 | 91,950 |
| 2021-04-26 | $85.00 | $85.23 | $83.08 | $83.31 | $81.36 | 136,646 |
| 2021-04-23 | $84.77 | $85.53 | $82.58 | $84.70 | $82.72 | 121,570 |
| 2021-04-22 | $85.62 | $85.74 | $83.95 | $84.27 | $82.30 | 151,674 |
| 2021-04-21 | $86.15 | $86.69 | $85.29 | $85.59 | $83.59 | 83,330 |
| 2021-04-20 | $86.82 | $87.65 | $85.21 | $85.95 | $83.94 | 100,664 |
| 2021-04-19 | $87.23 | $87.73 | $85.56 | $86.60 | $84.57 | 88,208 |
| 2021-04-16 | $85.96 | $87.89 | $85.44 | $87.30 | $85.26 | 270,274 |
| 2021-04-15 | $85.16 | $85.86 | $84.25 | $85.56 | $83.56 | 99,883 |
| 2021-04-14 | $85.43 | $86.08 | $84.31 | $84.85 | $82.87 | 145,108 |
| 2021-04-13 | $86.24 | $86.46 | $84.88 | $85.39 | $83.39 | 141,114 |
| 2021-04-12 | $86.43 | $86.53 | $85.28 | $86.22 | $84.20 | 133,967 |
| 2021-04-09 | $86.36 | $87.17 | $85.92 | $86.72 | $84.69 | 76,278 |
| 2021-04-08 | $86.88 | $87.00 | $85.68 | $86.25 | $84.23 | 98,032 |
| 2021-04-07 | $87.68 | $87.74 | $86.17 | $86.37 | $84.35 | 113,029 |
| 2021-04-06 | $88.89 | $88.91 | $87.35 | $87.80 | $85.75 | 91,408 |
| 2021-04-05 | $87.50 | $89.19 | $86.75 | $88.89 | $86.81 | 94,503 |
| 2021-04-01 | $86.69 | $87.67 | $86.14 | $86.71 | $84.68 | 96,774 |
| 2021-03-31 | $86.61 | $88.28 | $86.34 | $86.95 | $84.92 | 239,482 |
| 2021-03-30 | $87.15 | $87.66 | $86.32 | $86.67 | $84.64 | 183,249 |
| 2021-03-29 | $86.65 | $88.79 | $86.11 | $87.20 | $85.16 | 160,499 |
| 2021-03-26 | $86.61 | $87.24 | $85.56 | $86.92 | $84.89 | 214,739 |
| 2021-03-25 | $85.20 | $87.02 | $84.17 | $86.70 | $84.67 | 152,065 |
| 2021-03-24 | $84.44 | $86.67 | $84.27 | $85.14 | $83.15 | 135,419 |
| 2021-03-23 | $83.71 | $85.78 | $83.14 | $84.41 | $82.44 | 121,912 |
| 2021-03-22 | $84.73 | $85.78 | $83.63 | $84.32 | $82.35 | 112,609 |
| 2021-03-19 | $85.87 | $86.90 | $83.39 | $85.02 | $83.03 | 434,039 |
| 2021-03-18 | $84.23 | $86.97 | $84.23 | $86.37 | $84.35 | 142,200 |
| 2021-03-17 | $81.85 | $84.88 | $81.37 | $84.55 | $82.57 | 268,016 |
| 2021-03-16 | $81.71 | $82.39 | $80.59 | $81.81 | $79.90 | 176,708 |
| 2021-03-15 | $81.62 | $82.75 | $81.23 | $82.04 | $80.12 | 116,307 |
| 2021-03-12 | $80.70 | $82.37 | $80.70 | $82.02 | $80.10 | 141,368 |
| 2021-03-11 | $81.35 | $82.18 | $80.91 | $81.10 | $79.20 | 156,849 |
| 2021-03-10 | $80.55 | $81.85 | $80.21 | $81.32 | $79.05 | 157,742 |
| 2021-03-09 | $79.89 | $81.12 | $79.84 | $80.13 | $77.89 | 170,008 |
| 2021-03-08 | $79.34 | $81.04 | $78.75 | $79.74 | $77.51 | 152,035 |
| 2021-03-05 | $78.23 | $79.54 | $76.64 | $79.23 | $77.02 | 265,144 |
| 2021-03-04 | $77.59 | $79.22 | $76.85 | $77.62 | $75.45 | 329,033 |
| 2021-03-03 | $77.73 | $78.69 | $75.63 | $77.27 | $75.11 | 301,714 |
| 2021-03-02 | $80.26 | $81.12 | $76.93 | $76.93 | $74.78 | 202,080 |
| 2021-03-01 | $77.88 | $80.50 | $77.75 | $80.20 | $77.96 | 223,927 |
| 2021-02-26 | $79.22 | $80.59 | $77.88 | $78.16 | $75.98 | 520,745 |
| 2021-02-25 | $79.90 | $81.06 | $79.13 | $79.62 | $77.39 | 281,429 |
| 2021-02-24 | $80.21 | $80.82 | $79.22 | $80.35 | $78.10 | 217,689 |
| 2021-02-23 | $80.33 | $81.20 | $79.15 | $80.54 | $78.29 | 226,124 |
| 2021-02-22 | $82.07 | $82.07 | $80.32 | $80.56 | $78.31 | 219,371 |
| 2021-02-19 | $82.83 | $84.45 | $81.65 | $82.46 | $80.16 | 215,923 |
| 2021-02-18 | $87.09 | $87.58 | $80.00 | $82.81 | $80.50 | 372,793 |
| 2021-02-17 | $82.62 | $82.63 | $81.23 | $81.55 | $79.27 | 184,659 |
| 2021-02-16 | $85.20 | $85.50 | $83.15 | $83.26 | $80.93 | 99,673 |
| 2021-02-12 | $86.55 | $86.55 | $84.71 | $85.06 | $82.68 | 175,045 |
| 2021-02-11 | $85.95 | $87.41 | $85.95 | $86.48 | $84.06 | 222,154 |
| 2021-02-10 | $88.97 | $89.07 | $85.70 | $85.93 | $83.53 | 160,852 |
| 2021-02-09 | $88.60 | $89.14 | $87.72 | $88.71 | $86.23 | 606,178 |
| 2021-02-08 | $89.11 | $89.76 | $88.60 | $89.76 | $87.25 | 182,195 |
| 2021-02-05 | $89.53 | $91.47 | $88.41 | $88.77 | $86.29 | 190,442 |
| 2021-02-04 | $88.81 | $89.88 | $88.46 | $89.42 | $86.92 | 175,633 |
| 2021-02-03 | $89.14 | $89.42 | $87.55 | $88.43 | $85.96 | 158,868 |
| 2021-02-02 | $89.75 | $90.53 | $88.87 | $89.49 | $86.99 | 177,670 |
| 2021-02-01 | $90.12 | $91.19 | $87.55 | $88.87 | $86.39 | 217,898 |
| 2021-01-29 | $91.72 | $92.76 | $89.04 | $89.69 | $87.18 | 292,049 |
| 2021-01-28 | $96.79 | $96.79 | $91.62 | $92.02 | $89.45 | 144,063 |
| 2021-01-27 | $92.94 | $96.97 | $92.07 | $95.71 | $93.04 | 258,740 |
| 2021-01-26 | $97.70 | $98.18 | $94.28 | $94.64 | $92.00 | 196,208 |
| 2021-01-25 | $101.04 | $101.33 | $95.98 | $96.44 | $93.74 | 232,702 |
| 2021-01-22 | $98.00 | $101.35 | $98.00 | $101.20 | $98.37 | 89,208 |
| 2021-01-21 | $99.77 | $99.77 | $97.73 | $98.23 | $95.48 | 97,374 |
| 2021-01-20 | $99.75 | $101.22 | $98.09 | $99.12 | $96.35 | 112,814 |
| 2021-01-19 | $98.62 | $99.50 | $97.71 | $99.29 | $96.52 | 195,420 |
| 2021-01-15 | $96.70 | $97.61 | $95.63 | $97.37 | $94.65 | 125,676 |
| 2021-01-14 | $95.93 | $98.02 | $95.47 | $97.55 | $94.82 | 96,012 |
| 2021-01-13 | $96.35 | $96.99 | $95.15 | $95.22 | $92.56 | 125,218 |
| 2021-01-12 | $94.50 | $96.45 | $93.25 | $96.25 | $93.56 | 140,376 |
| 2021-01-11 | $93.04 | $94.51 | $91.85 | $94.06 | $91.43 | 86,127 |
| 2021-01-08 | $93.61 | $94.94 | $92.68 | $93.98 | $91.35 | 116,565 |
| 2021-01-07 | $92.25 | $93.39 | $87.39 | $92.89 | $90.29 | 143,831 |
| 2021-01-06 | $88.13 | $94.25 | $87.91 | $92.06 | $89.49 | 338,169 |
| 2021-01-05 | $88.40 | $89.22 | $85.00 | $87.52 | $85.07 | 312,502 |
| 2021-01-04 | $89.31 | $89.66 | $87.63 | $88.40 | $85.93 | 225,873 |
| 2020-12-31 | $87.63 | $89.14 | $87.21 | $88.94 | $86.45 | 153,537 |
| 2020-12-30 | $86.31 | $88.49 | $85.53 | $87.65 | $85.20 | 182,635 |
| 2020-12-29 | $85.50 | $86.12 | $84.24 | $86.03 | $83.63 | 131,509 |
| 2020-12-28 | $83.64 | $85.82 | $83.45 | $85.39 | $83.00 | 167,427 |
| 2020-12-24 | $83.23 | $83.65 | $82.77 | $83.31 | $80.98 | 55,371 |
| 2020-12-23 | $82.36 | $82.99 | $82.04 | $82.67 | $80.36 | 93,082 |
| 2020-12-22 | $81.62 | $82.68 | $81.46 | $81.89 | $79.60 | 77,077 |
| 2020-12-21 | $82.24 | $83.12 | $81.32 | $81.89 | $79.60 | 166,558 |
| 2020-12-18 | $82.65 | $84.51 | $82.26 | $83.76 | $81.42 | 649,184 |
| 2020-12-17 | $81.80 | $82.66 | $81.58 | $82.20 | $79.90 | 156,074 |
| 2020-12-16 | $81.42 | $82.38 | $81.18 | $81.83 | $79.54 | 155,119 |
| 2020-12-15 | $82.01 | $82.01 | $80.24 | $81.03 | $78.77 | 200,813 |
| 2020-12-14 | $81.84 | $82.93 | $81.76 | $81.81 | $79.52 | 133,178 |
| 2020-12-11 | $81.50 | $82.34 | $81.01 | $81.37 | $79.10 | 92,918 |
| 2020-12-10 | $81.44 | $82.32 | $80.64 | $82.22 | $79.92 | 78,423 |
| 2020-12-09 | $81.00 | $82.09 | $80.57 | $81.84 | $79.55 | 118,628 |
| 2020-12-08 | $79.48 | $80.81 | $78.79 | $80.78 | $78.52 | 105,814 |
| 2020-12-07 | $78.65 | $79.91 | $78.05 | $79.83 | $77.60 | 109,283 |
| 2020-12-04 | $77.08 | $79.06 | $76.98 | $78.92 | $76.71 | 81,426 |
| 2020-12-03 | $77.53 | $77.94 | $76.72 | $76.98 | $74.83 | 99,527 |
| 2020-12-02 | $77.00 | $78.01 | $76.64 | $77.50 | $75.02 | 101,327 |
| 2020-12-01 | $77.09 | $78.00 | $76.76 | $77.19 | $74.72 | 89,071 |
| 2020-11-30 | $77.70 | $78.19 | $76.70 | $76.97 | $74.51 | 211,181 |
| 2020-11-27 | $79.29 | $79.29 | $77.63 | $78.46 | $75.95 | 57,651 |
| 2020-11-25 | $79.07 | $79.76 | $78.15 | $79.37 | $76.83 | 126,626 |
| 2020-11-24 | $78.50 | $80.20 | $77.94 | $79.35 | $76.81 | 163,274 |
| 2020-11-23 | $76.64 | $78.04 | $76.40 | $77.93 | $75.44 | 110,202 |
| 2020-11-20 | $75.97 | $77.22 | $75.77 | $76.50 | $74.05 | 296,530 |
| 2020-11-19 | $76.23 | $76.89 | $75.64 | $76.55 | $74.10 | 188,994 |
| 2020-11-18 | $78.16 | $78.58 | $76.31 | $76.39 | $73.95 | 174,827 |
| 2020-11-17 | $77.98 | $78.30 | $76.27 | $77.90 | $75.41 | 140,259 |
| 2020-11-16 | $78.63 | $79.75 | $78.10 | $78.73 | $76.21 | 165,123 |
| 2020-11-13 | $75.90 | $78.19 | $75.90 | $77.80 | $75.31 | 126,647 |
| 2020-11-12 | $75.29 | $75.67 | $74.15 | $75.56 | $73.14 | 168,076 |
| 2020-11-11 | $76.03 | $76.72 | $73.60 | $75.39 | $72.98 | 119,417 |
| 2020-11-10 | $74.32 | $76.11 | $74.11 | $75.73 | $73.31 | 188,269 |
| 2020-11-09 | $74.79 | $77.30 | $74.39 | $74.51 | $72.13 | 287,194 |
| 2020-11-06 | $69.56 | $73.75 | $69.56 | $72.30 | $69.99 | 178,843 |
| 2020-11-05 | $71.42 | $72.30 | $70.82 | $71.25 | $68.97 | 155,177 |
| 2020-11-04 | $69.32 | $71.30 | $69.20 | $70.90 | $68.63 | 209,853 |
| 2020-11-03 | $67.35 | $69.19 | $66.97 | $69.05 | $66.84 | 158,893 |
| 2020-11-02 | $65.70 | $66.37 | $64.75 | $66.25 | $64.13 | 149,626 |
| 2020-10-30 | $63.08 | $65.25 | $63.08 | $64.88 | $62.81 | 139,780 |
| 2020-10-29 | $62.08 | $65.69 | $62.08 | $63.99 | $61.94 | 156,866 |
| 2020-10-28 | $65.17 | $65.29 | $61.93 | $62.32 | $60.33 | 292,268 |
| 2020-10-27 | $67.80 | $68.39 | $66.29 | $66.37 | $64.25 | 80,517 |
| 2020-10-26 | $68.66 | $69.02 | $67.32 | $68.03 | $65.85 | 59,306 |
| 2020-10-23 | $69.18 | $69.88 | $69.18 | $69.60 | $67.37 | 75,629 |
| 2020-10-22 | $69.84 | $70.89 | $68.52 | $68.70 | $66.50 | 137,460 |
| 2020-10-21 | $68.99 | $70.04 | $68.59 | $68.79 | $66.59 | 121,716 |
| 2020-10-20 | $70.10 | $70.50 | $69.20 | $69.64 | $67.41 | 76,685 |
| 2020-10-19 | $72.58 | $73.04 | $69.68 | $69.87 | $67.64 | 78,820 |
| 2020-10-16 | $72.01 | $73.09 | $72.00 | $72.30 | $69.99 | 134,475 |
| 2020-10-15 | $70.33 | $72.29 | $70.33 | $72.13 | $69.82 | 107,373 |
| 2020-10-14 | $71.40 | $72.39 | $71.22 | $71.50 | $69.21 | 204,050 |
| 2020-10-13 | $72.02 | $72.68 | $71.40 | $71.60 | $69.31 | 126,541 |
| 2020-10-12 | $71.14 | $72.93 | $71.14 | $72.60 | $70.28 | 101,839 |
| 2020-10-09 | $71.46 | $72.10 | $70.83 | $71.09 | $68.82 | 171,692 |
| 2020-10-08 | $71.09 | $71.93 | $70.62 | $71.13 | $68.86 | 108,636 |
| 2020-10-07 | $71.00 | $72.90 | $70.07 | $70.63 | $68.37 | 143,394 |
| 2020-10-06 | $70.46 | $72.08 | $70.30 | $70.44 | $68.19 | 157,562 |
| 2020-10-05 | $70.43 | $70.98 | $69.83 | $70.27 | $68.02 | 112,241 |
| 2020-10-02 | $68.25 | $70.30 | $68.05 | $70.08 | $67.84 | 143,660 |
| 2020-10-01 | $69.16 | $69.81 | $68.17 | $69.51 | $67.29 | 158,380 |
| 2020-09-30 | $69.41 | $69.91 | $67.70 | $68.88 | $66.68 | 172,971 |
| 2020-09-29 | $70.68 | $70.78 | $69.20 | $69.50 | $67.28 | 135,991 |
| 2020-09-28 | $70.31 | $70.64 | $69.69 | $70.54 | $68.28 | 189,121 |
| 2020-09-25 | $68.62 | $70.06 | $68.52 | $69.57 | $67.35 | 161,857 |
| 2020-09-24 | $69.13 | $69.52 | $68.33 | $68.72 | $66.52 | 135,655 |
| 2020-09-23 | $71.59 | $72.10 | $69.12 | $69.12 | $66.91 | 168,126 |
| 2020-09-22 | $70.56 | $71.47 | $69.96 | $71.41 | $69.13 | 195,039 |
| 2020-09-21 | $69.09 | $70.25 | $68.41 | $70.03 | $67.79 | 247,516 |
| 2020-09-18 | $72.25 | $72.70 | $69.48 | $70.29 | $68.04 | 504,081 |
| 2020-09-17 | $71.84 | $72.55 | $71.08 | $71.77 | $69.48 | 160,875 |
| 2020-09-16 | $73.63 | $74.23 | $72.65 | $72.90 | $70.57 | 141,859 |
| 2020-09-15 | $75.04 | $75.04 | $73.26 | $73.36 | $71.01 | 136,464 |
| 2020-09-14 | $74.22 | $75.36 | $74.22 | $74.32 | $71.94 | 202,569 |
| 2020-09-11 | $73.68 | $74.54 | $73.47 | $73.82 | $71.46 | 240,436 |
| 2020-09-10 | $73.05 | $74.18 | $73.00 | $73.46 | $71.11 | 247,545 |
| 2020-09-09 | $72.25 | $73.93 | $72.08 | $73.27 | $70.62 | 203,642 |
| 2020-09-08 | $73.14 | $73.78 | $71.80 | $71.97 | $69.37 | 181,736 |
| 2020-09-04 | $75.97 | $77.04 | $74.02 | $74.23 | $71.55 | 194,398 |
| 2020-09-03 | $75.86 | $77.31 | $75.34 | $75.70 | $72.96 | 330,314 |
| 2020-09-02 | $74.93 | $76.35 | $74.93 | $76.03 | $73.28 | 108,552 |
| 2020-09-01 | $74.60 | $75.64 | $74.58 | $75.01 | $72.30 | 158,591 |
| 2020-08-31 | $74.87 | $75.42 | $74.25 | $74.85 | $72.14 | 213,006 |
| 2020-08-28 | $75.41 | $75.79 | $75.00 | $75.14 | $72.42 | 108,069 |
| 2020-08-27 | $75.25 | $76.01 | $74.86 | $75.25 | $72.53 | 93,815 |
| 2020-08-26 | $75.20 | $75.91 | $74.34 | $74.96 | $72.25 | 100,273 |
| 2020-08-25 | $75.91 | $76.43 | $74.90 | $75.28 | $72.56 | 86,996 |
| 2020-08-24 | $74.91 | $75.60 | $74.09 | $75.52 | $72.79 | 102,075 |
| 2020-08-21 | $73.81 | $75.40 | $73.68 | $74.36 | $71.67 | 267,949 |
| 2020-08-20 | $73.78 | $74.08 | $73.36 | $73.78 | $71.11 | 136,461 |
| 2020-08-19 | $74.53 | $74.79 | $73.90 | $74.37 | $71.68 | 168,413 |
| 2020-08-18 | $74.58 | $74.58 | $73.69 | $73.96 | $71.28 | 93,482 |
| 2020-08-17 | $75.57 | $75.99 | $74.50 | $74.84 | $72.13 | 183,667 |
| 2020-08-14 | $74.15 | $76.21 | $74.02 | $75.51 | $72.78 | 183,533 |
| 2020-08-13 | $74.63 | $75.16 | $74.25 | $74.51 | $71.82 | 124,949 |
| 2020-08-12 | $75.27 | $76.13 | $74.19 | $75.00 | $72.29 | 207,589 |
| 2020-08-11 | $73.54 | $75.18 | $73.12 | $74.58 | $71.88 | 200,941 |
| 2020-08-10 | $72.41 | $74.12 | $72.41 | $73.36 | $70.71 | 201,683 |
| 2020-08-07 | $70.68 | $72.31 | $70.68 | $72.28 | $69.67 | 81,403 |
| 2020-08-06 | $70.65 | $71.35 | $70.04 | $70.93 | $68.36 | 97,111 |
| 2020-08-05 | $70.83 | $71.11 | $69.94 | $70.79 | $68.23 | 148,257 |
| 2020-08-04 | $70.55 | $70.55 | $69.19 | $70.37 | $67.82 | 141,351 |
| 2020-08-03 | $69.86 | $70.90 | $69.57 | $70.45 | $67.90 | 234,716 |
| 2020-07-31 | $70.23 | $70.37 | $68.50 | $69.58 | $67.06 | 283,006 |
| 2020-07-30 | $72.84 | $74.70 | $68.77 | $70.75 | $68.19 | 527,931 |
| 2020-07-29 | $65.96 | $67.78 | $65.79 | $67.61 | $65.16 | 195,035 |
| 2020-07-28 | $67.32 | $67.55 | $65.90 | $65.90 | $63.52 | 117,660 |
| 2020-07-27 | $65.70 | $67.70 | $65.56 | $67.64 | $65.19 | 310,904 |
| 2020-07-24 | $66.41 | $66.64 | $65.31 | $65.89 | $63.51 | 167,265 |
| 2020-07-23 | $66.23 | $67.46 | $66.02 | $66.47 | $64.07 | 129,590 |
| 2020-07-22 | $66.00 | $66.67 | $65.85 | $66.38 | $63.98 | 176,433 |
| 2020-07-21 | $66.18 | $67.16 | $65.68 | $66.15 | $63.76 | 132,042 |
| 2020-07-20 | $65.23 | $65.94 | $64.41 | $65.49 | $63.12 | 141,666 |
| 2020-07-17 | $64.41 | $66.02 | $64.41 | $65.47 | $63.10 | 246,572 |
| 2020-07-16 | $64.95 | $65.45 | $64.33 | $64.54 | $62.21 | 225,966 |
| 2020-07-15 | $64.37 | $66.40 | $64.14 | $65.35 | $62.99 | 215,206 |
| 2020-07-14 | $62.95 | $63.21 | $61.91 | $63.15 | $60.87 | 281,288 |
| 2020-07-13 | $65.00 | $65.23 | $62.85 | $62.85 | $60.58 | 143,022 |
| 2020-07-10 | $63.51 | $64.97 | $63.19 | $64.71 | $62.37 | 122,516 |
| 2020-07-09 | $65.78 | $65.78 | $63.08 | $63.36 | $61.07 | 238,915 |
| 2020-07-08 | $65.71 | $66.07 | $64.66 | $65.88 | $63.50 | 223,701 |
| 2020-07-07 | $66.59 | $67.51 | $65.57 | $65.82 | $63.44 | 167,844 |
| 2020-07-06 | $69.96 | $69.96 | $66.88 | $67.08 | $64.65 | 307,164 |
| 2020-07-02 | $69.63 | $69.96 | $68.56 | $68.99 | $66.49 | 151,421 |
| 2020-07-01 | $68.28 | $68.98 | $67.78 | $68.63 | $66.15 | 114,051 |
| 2020-06-30 | $68.03 | $69.20 | $68.00 | $68.49 | $66.01 | 248,735 |
| 2020-06-29 | $66.18 | $68.54 | $65.21 | $68.21 | $65.74 | 253,861 |
| 2020-06-26 | $65.45 | $65.81 | $64.58 | $65.08 | $62.73 | 544,638 |
| 2020-06-25 | $64.79 | $66.47 | $63.70 | $66.03 | $63.64 | 382,252 |
| 2020-06-24 | $67.00 | $67.30 | $64.26 | $65.39 | $63.02 | 300,876 |
| 2020-06-23 | $68.97 | $69.00 | $67.46 | $67.63 | $65.18 | 233,596 |
| 2020-06-22 | $67.75 | $68.87 | $66.76 | $68.23 | $65.76 | 196,399 |
| 2020-06-19 | $70.03 | $70.33 | $67.09 | $67.16 | $64.73 | 457,208 |
| 2020-06-18 | $69.93 | $70.23 | $68.15 | $69.04 | $66.54 | 203,226 |
| 2020-06-17 | $71.68 | $71.68 | $69.77 | $70.29 | $67.75 | 121,688 |
| 2020-06-16 | $74.00 | $74.00 | $71.16 | $71.48 | $68.89 | 228,905 |
| 2020-06-15 | $68.48 | $72.50 | $68.02 | $71.94 | $69.34 | 282,954 |
| 2020-06-12 | $71.76 | $71.76 | $69.20 | $70.23 | $67.69 | 307,384 |
| 2020-06-11 | $71.96 | $72.50 | $69.29 | $69.36 | $66.85 | 196,174 |
| 2020-06-10 | $75.74 | $75.74 | $73.42 | $74.43 | $71.74 | 148,506 |
| 2020-06-09 | $74.99 | $76.20 | $74.52 | $75.29 | $72.57 | 170,815 |
| 2020-06-08 | $77.61 | $77.61 | $74.90 | $75.56 | $72.83 | 272,786 |
| 2020-06-05 | $78.25 | $79.27 | $76.94 | $77.33 | $74.53 | 184,628 |
| 2020-06-04 | $75.42 | $77.20 | $75.42 | $76.37 | $73.61 | 151,324 |
| 2020-06-03 | $75.46 | $77.46 | $75.46 | $76.28 | $73.21 | 137,366 |
| 2020-06-02 | $77.20 | $77.41 | $74.18 | $74.88 | $71.87 | 148,184 |
| 2020-06-01 | $77.22 | $78.43 | $76.88 | $76.89 | $73.80 | 204,279 |
| 2020-05-29 | $76.69 | $77.97 | $75.56 | $77.74 | $74.62 | 248,145 |
| 2020-05-28 | $77.77 | $78.47 | $76.90 | $77.35 | $74.24 | 242,283 |
| 2020-05-27 | $75.87 | $77.52 | $74.48 | $77.12 | $74.02 | 244,969 |
| 2020-05-26 | $74.19 | $75.97 | $73.42 | $74.93 | $71.92 | 227,878 |
| 2020-05-22 | $71.31 | $72.32 | $70.69 | $72.15 | $69.25 | 90,208 |
| 2020-05-21 | $71.83 | $72.18 | $70.75 | $71.11 | $68.25 | 109,382 |
| 2020-05-20 | $71.91 | $72.35 | $71.00 | $72.16 | $69.26 | 119,511 |
| 2020-05-19 | $74.27 | $75.43 | $70.68 | $70.80 | $67.95 | 216,654 |
| 2020-05-18 | $71.02 | $71.98 | $70.13 | $71.28 | $68.42 | 166,045 |
| 2020-05-15 | $66.21 | $68.49 | $66.21 | $68.15 | $65.41 | 331,681 |
| 2020-05-14 | $66.59 | $67.36 | $64.90 | $66.88 | $64.19 | 224,899 |
| 2020-05-13 | $70.21 | $70.81 | $66.53 | $67.59 | $64.87 | 200,422 |
| 2020-05-12 | $76.13 | $76.13 | $70.28 | $70.29 | $67.46 | 230,731 |
| 2020-05-11 | $73.39 | $77.11 | $72.82 | $75.61 | $72.57 | 331,274 |
| 2020-05-08 | $74.13 | $76.13 | $72.61 | $73.56 | $70.60 | 279,220 |
| 2020-05-07 | $75.69 | $75.69 | $73.01 | $73.28 | $70.33 | 153,224 |
| 2020-05-06 | $75.96 | $76.45 | $74.08 | $74.33 | $71.34 | 158,277 |
| 2020-05-05 | $75.89 | $78.45 | $74.94 | $75.91 | $72.86 | 211,328 |
| 2020-05-04 | $75.36 | $75.82 | $72.64 | $74.35 | $71.36 | 211,228 |
| 2020-05-01 | $72.05 | $76.28 | $72.05 | $75.36 | $72.33 | 214,444 |
| 2020-04-30 | $80.01 | $87.07 | $73.70 | $74.56 | $71.56 | 589,793 |
| 2020-04-29 | $84.76 | $87.35 | $83.56 | $86.34 | $82.87 | 207,006 |
| 2020-04-28 | $81.77 | $84.29 | $81.66 | $82.24 | $78.93 | 224,162 |
| 2020-04-27 | $78.98 | $80.99 | $78.70 | $80.40 | $77.17 | 127,862 |
| 2020-04-24 | $76.52 | $78.70 | $75.72 | $78.06 | $74.92 | 103,444 |
| 2020-04-23 | $76.51 | $77.56 | $76.13 | $76.62 | $73.54 | 116,854 |
| 2020-04-22 | $76.26 | $76.93 | $74.91 | $76.28 | $73.21 | 163,835 |
| 2020-04-21 | $76.84 | $76.84 | $73.46 | $74.45 | $71.46 | 99,309 |
| 2020-04-20 | $77.55 | $78.86 | $76.58 | $78.69 | $75.53 | 139,624 |
| 2020-04-17 | $77.62 | $79.20 | $77.38 | $78.72 | $75.56 | 193,508 |
| 2020-04-16 | $76.15 | $78.12 | $73.19 | $75.86 | $72.81 | 195,930 |
| 2020-04-15 | $77.58 | $79.19 | $74.53 | $75.64 | $72.60 | 175,471 |
| 2020-04-14 | $78.90 | $80.57 | $78.01 | $80.16 | $76.94 | 225,045 |
| 2020-04-13 | $76.61 | $78.52 | $76.04 | $77.72 | $74.60 | 170,105 |
| 2020-04-09 | $76.05 | $77.45 | $74.21 | $77.20 | $74.10 | 224,397 |
| 2020-04-08 | $74.37 | $78.81 | $73.80 | $74.58 | $71.58 | 192,078 |
| 2020-04-07 | $77.72 | $79.22 | $73.24 | $73.57 | $70.61 | 205,368 |
| 2020-04-06 | $71.16 | $76.96 | $71.16 | $76.21 | $73.15 | 292,042 |
| 2020-04-03 | $71.01 | $71.01 | $67.66 | $69.40 | $66.61 | 192,437 |
| 2020-04-02 | $69.94 | $72.79 | $69.04 | $71.68 | $68.80 | 201,108 |
| 2020-04-01 | $70.01 | $72.01 | $68.81 | $71.55 | $68.67 | 180,594 |
| 2020-03-31 | $75.80 | $76.09 | $70.26 | $72.67 | $69.75 | 338,258 |
| 2020-03-30 | $71.84 | $76.46 | $71.84 | $75.99 | $72.94 | 213,394 |
| 2020-03-27 | $72.76 | $74.22 | $69.60 | $70.81 | $67.96 | 279,240 |
| 2020-03-26 | $68.38 | $75.64 | $66.16 | $75.09 | $72.07 | 277,030 |
| 2020-03-25 | $68.76 | $70.99 | $66.00 | $67.43 | $64.72 | 245,477 |
| 2020-03-24 | $67.97 | $70.12 | $64.95 | $68.76 | $66.00 | 217,949 |
| 2020-03-23 | $58.99 | $64.91 | $55.25 | $64.63 | $62.03 | 269,263 |
| 2020-03-20 | $63.44 | $65.00 | $57.18 | $57.84 | $55.52 | 360,711 |
| 2020-03-19 | $62.69 | $66.13 | $60.29 | $63.31 | $60.77 | 271,575 |
| 2020-03-18 | $69.19 | $70.03 | $60.05 | $62.24 | $59.74 | 220,984 |
| 2020-03-17 | $64.13 | $73.09 | $61.84 | $73.09 | $70.15 | 434,495 |
| 2020-03-16 | $63.84 | $67.86 | $62.13 | $63.04 | $60.51 | 307,409 |
| 2020-03-13 | $67.05 | $70.82 | $64.48 | $70.78 | $67.94 | 261,528 |
| 2020-03-12 | $65.16 | $66.72 | $61.38 | $63.56 | $61.01 | 224,732 |
| 2020-03-11 | $71.67 | $73.35 | $68.77 | $69.87 | $67.06 | 173,339 |
| 2020-03-10 | $72.88 | $73.83 | $70.08 | $73.65 | $70.69 | 326,894 |
| 2020-03-09 | $73.81 | $74.34 | $69.58 | $71.17 | $68.31 | 202,594 |
| 2020-03-06 | $78.58 | $80.02 | $76.25 | $78.74 | $75.58 | 240,020 |
| 2020-03-05 | $82.04 | $83.04 | $79.30 | $80.77 | $77.52 | 225,888 |
| 2020-03-04 | $82.47 | $84.10 | $81.49 | $83.82 | $80.13 | 195,516 |
| 2020-03-03 | $79.69 | $81.41 | $78.92 | $80.66 | $77.11 | 292,887 |
| 2020-03-02 | $75.41 | $78.86 | $74.69 | $78.74 | $75.28 | 319,934 |
| 2020-02-28 | $77.06 | $78.35 | $73.86 | $74.90 | $71.61 | 516,505 |
| 2020-02-27 | $80.07 | $81.42 | $78.73 | $79.54 | $76.04 | 331,208 |
| 2020-02-26 | $81.60 | $83.04 | $79.96 | $81.84 | $78.24 | 221,169 |
| 2020-02-25 | $87.39 | $87.39 | $81.14 | $81.60 | $78.01 | 412,335 |
| 2020-02-24 | $85.91 | $88.19 | $84.93 | $87.24 | $83.40 | 442,451 |
| 2020-02-21 | $85.89 | $88.55 | $84.55 | $88.14 | $84.26 | 565,088 |
| 2020-02-20 | $90.70 | $93.99 | $82.35 | $86.14 | $82.35 | 687,821 |
| 2020-02-19 | $82.00 | $82.49 | $80.55 | $81.83 | $78.23 | 191,574 |
| 2020-02-18 | $80.95 | $82.77 | $80.82 | $81.61 | $78.02 | 324,699 |
| 2020-02-14 | $82.58 | $82.73 | $80.81 | $81.09 | $77.52 | 161,761 |
| 2020-02-13 | $80.84 | $82.73 | $80.34 | $82.23 | $78.61 | 233,200 |
| 2020-02-12 | $81.19 | $81.46 | $80.21 | $81.15 | $77.58 | 191,207 |
| 2020-02-11 | $81.13 | $81.51 | $80.59 | $81.02 | $77.46 | 140,349 |
| 2020-02-10 | $81.56 | $82.10 | $80.44 | $80.86 | $77.30 | 168,766 |
| 2020-02-07 | $83.06 | $83.29 | $81.33 | $81.58 | $77.99 | 175,623 |
| 2020-02-06 | $84.53 | $85.20 | $83.17 | $83.20 | $79.54 | 123,173 |
| 2020-02-05 | $84.31 | $85.07 | $83.66 | $84.42 | $80.71 | 156,702 |
| 2020-02-04 | $82.33 | $83.71 | $81.88 | $83.54 | $79.87 | 237,678 |
| 2020-02-03 | $80.53 | $81.93 | $80.53 | $81.61 | $78.02 | 136,676 |
| 2020-01-31 | $81.75 | $81.78 | $79.51 | $80.28 | $76.75 | 289,184 |
| 2020-01-30 | $82.17 | $83.01 | $80.91 | $81.88 | $78.28 | 112,306 |
| 2020-01-29 | $82.84 | $84.04 | $82.32 | $82.68 | $79.04 | 87,390 |
| 2020-01-28 | $81.76 | $83.40 | $81.33 | $82.84 | $79.20 | 102,457 |
| 2020-01-27 | $80.75 | $82.24 | $80.75 | $81.48 | $77.90 | 69,978 |
| 2020-01-24 | $82.42 | $82.58 | $81.43 | $81.82 | $78.22 | 90,562 |
| 2020-01-23 | $81.18 | $82.13 | $80.75 | $82.05 | $78.44 | 146,391 |
| 2020-01-22 | $80.84 | $81.49 | $80.14 | $81.03 | $77.47 | 127,190 |
| 2020-01-21 | $81.38 | $82.11 | $80.64 | $80.74 | $77.19 | 114,137 |
| 2020-01-17 | $82.29 | $82.29 | $81.39 | $81.87 | $78.27 | 119,131 |
| 2020-01-16 | $82.31 | $82.73 | $81.54 | $81.79 | $78.19 | 94,766 |
| 2020-01-15 | $80.60 | $83.04 | $80.35 | $81.92 | $78.32 | 168,336 |
| 2020-01-14 | $80.89 | $81.05 | $79.89 | $80.37 | $76.84 | 140,323 |
| 2020-01-13 | $80.86 | $81.58 | $80.67 | $81.20 | $77.63 | 68,181 |
| 2020-01-10 | $80.46 | $80.85 | $80.05 | $80.41 | $76.87 | 193,667 |
| 2020-01-09 | $79.00 | $80.93 | $78.80 | $80.38 | $76.85 | 149,677 |
| 2020-01-08 | $79.64 | $80.49 | $79.64 | $80.06 | $76.54 | 215,724 |
| 2020-01-07 | $80.91 | $80.91 | $79.23 | $79.41 | $75.92 | 157,922 |
| 2020-01-06 | $81.03 | $81.29 | $80.24 | $80.74 | $77.19 | 204,060 |
| 2020-01-03 | $79.72 | $81.92 | $79.72 | $81.52 | $77.93 | 148,732 |
| 2020-01-02 | $80.36 | $80.62 | $79.74 | $80.55 | $77.01 | 110,776 |
| 2019-12-31 | $79.58 | $81.97 | $79.54 | $79.88 | $76.37 | 110,184 |
| 2019-12-30 | $80.00 | $80.09 | $79.01 | $79.73 | $76.22 | 71,019 |
| 2019-12-27 | $80.59 | $80.59 | $79.50 | $80.07 | $76.55 | 61,446 |
| 2019-12-26 | $80.89 | $80.95 | $80.21 | $80.60 | $77.06 | 119,059 |
| 2019-12-24 | $81.39 | $81.54 | $80.48 | $80.94 | $77.38 | 48,134 |
| 2019-12-23 | $81.03 | $81.35 | $79.73 | $81.20 | $77.63 | 228,338 |
| 2019-12-20 | $79.34 | $80.94 | $79.20 | $80.75 | $77.20 | 1,115,459 |
| 2019-12-19 | $77.99 | $79.19 | $77.27 | $79.08 | $75.60 | 136,354 |
| 2019-12-18 | $78.14 | $78.66 | $77.71 | $77.84 | $74.42 | 219,339 |
| 2019-12-17 | $78.07 | $78.07 | $77.08 | $77.82 | $74.40 | 142,507 |
| 2019-12-16 | $78.53 | $78.79 | $77.90 | $77.96 | $74.53 | 149,501 |
| 2019-12-13 | $78.01 | $78.70 | $77.77 | $78.31 | $74.87 | 109,209 |
| 2019-12-12 | $77.56 | $78.81 | $77.02 | $78.17 | $74.73 | 105,451 |
| 2019-12-11 | $77.82 | $77.91 | $76.98 | $77.84 | $74.42 | 63,576 |
| 2019-12-10 | $77.60 | $78.08 | $77.22 | $77.58 | $74.17 | 237,433 |
| 2019-12-09 | $77.87 | $78.42 | $77.70 | $77.84 | $74.42 | 132,562 |
| 2019-12-06 | $77.14 | $78.19 | $76.97 | $78.04 | $74.61 | 175,098 |
| 2019-12-05 | $77.08 | $77.40 | $75.92 | $76.96 | $73.58 | 123,571 |
| 2019-12-04 | $77.68 | $78.55 | $77.31 | $77.41 | $73.75 | 82,509 |
| 2019-12-03 | $76.61 | $77.68 | $75.94 | $77.67 | $73.99 | 148,012 |
| 2019-12-02 | $77.91 | $77.91 | $76.13 | $77.35 | $73.69 | 155,871 |
| 2019-11-29 | $78.77 | $79.12 | $77.56 | $77.58 | $73.91 | 90,566 |
| 2019-11-27 | $79.06 | $79.51 | $78.46 | $79.17 | $75.42 | 80,952 |
| 2019-11-26 | $78.67 | $79.49 | $78.22 | $78.57 | $74.85 | 147,464 |
| 2019-11-25 | $74.73 | $78.71 | $73.68 | $78.54 | $74.82 | 219,092 |
| 2019-11-22 | $78.46 | $78.71 | $77.18 | $77.36 | $73.70 | 77,866 |
| 2019-11-21 | $80.66 | $80.88 | $77.68 | $78.01 | $74.32 | 184,580 |
| 2019-11-20 | $80.84 | $81.38 | $79.59 | $80.44 | $76.63 | 173,501 |
| 2019-11-19 | $79.90 | $81.40 | $79.73 | $80.82 | $77.00 | 185,470 |
| 2019-11-18 | $78.36 | $79.44 | $78.06 | $79.37 | $75.61 | 126,166 |
| 2019-11-15 | $77.71 | $78.91 | $77.25 | $78.46 | $74.75 | 426,735 |
| 2019-11-14 | $77.03 | $77.69 | $76.71 | $77.50 | $73.83 | 122,544 |
| 2019-11-13 | $76.39 | $77.37 | $76.05 | $76.97 | $73.33 | 117,477 |
| 2019-11-12 | $75.53 | $76.52 | $75.11 | $76.40 | $72.78 | 108,947 |
| 2019-11-11 | $75.36 | $76.66 | $74.70 | $75.98 | $72.38 | 110,565 |
| 2019-11-08 | $74.97 | $75.49 | $74.48 | $75.45 | $71.88 | 117,726 |
| 2019-11-07 | $75.38 | $75.85 | $74.49 | $75.31 | $71.75 | 140,636 |
| 2019-11-06 | $72.53 | $75.35 | $71.80 | $74.86 | $71.32 | 136,748 |
| 2019-11-05 | $75.31 | $76.61 | $74.42 | $75.77 | $72.18 | 138,482 |
| 2019-11-04 | $75.65 | $77.07 | $74.02 | $75.82 | $72.23 | 199,424 |
| 2019-11-01 | $79.27 | $79.83 | $73.59 | $74.87 | $71.33 | 281,365 |
| 2019-10-31 | $76.27 | $86.28 | $73.68 | $79.18 | $75.43 | 915,878 |
| 2019-10-30 | $70.05 | $70.71 | $69.06 | $70.56 | $67.22 | 427,588 |
| 2019-10-29 | $69.62 | $70.67 | $69.45 | $70.08 | $66.76 | 161,781 |
| 2019-10-28 | $69.66 | $70.16 | $69.27 | $69.48 | $66.19 | 94,354 |
| 2019-10-25 | $68.77 | $69.64 | $68.60 | $69.42 | $66.13 | 45,127 |
| 2019-10-24 | $68.50 | $69.31 | $68.39 | $68.99 | $65.73 | 55,996 |
| 2019-10-23 | $67.95 | $68.72 | $67.01 | $68.36 | $65.13 | 81,564 |
| 2019-10-22 | $69.09 | $69.47 | $67.94 | $68.22 | $64.99 | 85,520 |
| 2019-10-21 | $69.49 | $69.91 | $68.68 | $69.07 | $65.80 | 121,149 |
| 2019-10-18 | $70.32 | $70.68 | $68.72 | $69.23 | $65.95 | 107,629 |
| 2019-10-17 | $69.71 | $70.88 | $69.36 | $70.72 | $67.37 | 98,680 |
| 2019-10-16 | $69.85 | $70.06 | $69.03 | $69.49 | $66.20 | 115,172 |
| 2019-10-15 | $69.92 | $70.84 | $69.28 | $70.11 | $66.79 | 111,677 |
| 2019-10-14 | $69.79 | $70.13 | $69.32 | $69.58 | $66.29 | 55,640 |
| 2019-10-11 | $69.63 | $70.81 | $69.20 | $70.01 | $66.70 | 88,928 |
| 2019-10-10 | $68.52 | $69.23 | $68.29 | $68.89 | $65.63 | 85,270 |
| 2019-10-09 | $68.12 | $68.80 | $68.02 | $68.56 | $65.32 | 54,328 |
| 2019-10-08 | $67.94 | $68.61 | $67.29 | $67.90 | $64.69 | 96,068 |
| 2019-10-07 | $67.87 | $68.86 | $67.87 | $68.30 | $65.07 | 124,951 |
| 2019-10-04 | $68.00 | $70.36 | $67.27 | $68.25 | $65.02 | 122,367 |
| 2019-10-03 | $67.09 | $68.05 | $66.13 | $67.85 | $64.64 | 268,033 |
| 2019-10-02 | $68.59 | $68.59 | $66.01 | $67.33 | $64.14 | 155,266 |
| 2019-10-01 | $71.81 | $72.26 | $68.57 | $69.05 | $65.78 | 173,466 |
| 2019-09-30 | $71.00 | $71.99 | $70.73 | $71.41 | $68.03 | 156,738 |
| 2019-09-27 | $71.09 | $71.44 | $69.68 | $71.04 | $67.68 | 163,474 |
| 2019-09-26 | $70.39 | $71.23 | $69.83 | $70.93 | $67.57 | 139,772 |
| 2019-09-25 | $69.43 | $71.10 | $69.13 | $70.48 | $67.14 | 196,913 |
| 2019-09-24 | $69.36 | $70.20 | $69.22 | $69.62 | $66.33 | 138,369 |
| 2019-09-23 | $68.43 | $69.43 | $67.90 | $69.04 | $65.77 | 101,479 |
| 2019-09-20 | $69.51 | $69.72 | $68.61 | $68.70 | $65.45 | 256,750 |
| 2019-09-19 | $70.28 | $70.99 | $69.35 | $69.49 | $66.20 | 135,569 |
| 2019-09-18 | $69.88 | $70.31 | $68.58 | $69.95 | $66.64 | 179,079 |
| 2019-09-17 | $69.77 | $70.36 | $69.35 | $69.89 | $66.58 | 129,802 |
| 2019-09-16 | $69.54 | $70.73 | $69.09 | $69.98 | $66.67 | 78,639 |
| 2019-09-13 | $68.27 | $69.81 | $67.86 | $69.67 | $66.37 | 122,845 |
| 2019-09-12 | $68.24 | $68.96 | $67.59 | $68.06 | $64.84 | 170,929 |
| 2019-09-11 | $68.09 | $68.40 | $67.15 | $68.15 | $64.67 | 169,620 |
| 2019-09-10 | $68.57 | $69.29 | $66.81 | $67.83 | $64.36 | 77,488 |
| 2019-09-09 | $69.61 | $69.61 | $68.02 | $68.72 | $65.21 | 101,223 |
| 2019-09-06 | $70.47 | $70.47 | $69.08 | $69.22 | $65.68 | 98,920 |
| 2019-09-05 | $69.92 | $70.90 | $69.16 | $70.26 | $66.67 | 195,844 |
| 2019-09-04 | $70.06 | $70.06 | $69.12 | $69.17 | $65.64 | 115,379 |
| 2019-09-03 | $70.23 | $70.55 | $69.11 | $69.47 | $65.92 | 80,177 |
| 2019-08-30 | $70.77 | $70.77 | $69.53 | $70.28 | $66.69 | 98,995 |
| 2019-08-29 | $70.00 | $70.90 | $69.94 | $70.61 | $67.00 | 84,838 |
| 2019-08-28 | $67.98 | $69.92 | $67.81 | $69.39 | $65.85 | 89,883 |
| 2019-08-27 | $68.69 | $69.51 | $67.70 | $68.23 | $64.74 | 167,498 |
| 2019-08-26 | $68.44 | $68.67 | $67.88 | $68.41 | $64.92 | 93,009 |
| 2019-08-23 | $69.51 | $70.25 | $67.79 | $67.99 | $64.52 | 89,626 |
| 2019-08-22 | $69.71 | $70.61 | $68.75 | $69.78 | $66.22 | 97,547 |
| 2019-08-21 | $69.03 | $69.78 | $68.56 | $69.64 | $66.08 | 92,228 |
| 2019-08-20 | $68.68 | $69.43 | $68.21 | $68.49 | $64.99 | 128,370 |
| 2019-08-19 | $68.71 | $69.20 | $68.30 | $68.88 | $65.36 | 108,657 |
| 2019-08-16 | $67.60 | $68.76 | $67.60 | $67.88 | $64.41 | 354,235 |
| 2019-08-15 | $66.35 | $67.44 | $66.34 | $67.15 | $63.72 | 129,845 |
| 2019-08-14 | $67.49 | $67.65 | $66.09 | $66.39 | $63.00 | 144,463 |
| 2019-08-13 | $68.45 | $69.42 | $68.01 | $68.52 | $65.02 | 107,687 |
| 2019-08-12 | $69.69 | $70.00 | $67.73 | $68.58 | $65.08 | 100,148 |
| 2019-08-09 | $70.49 | $70.72 | $69.40 | $70.22 | $66.63 | 134,991 |
| 2019-08-08 | $68.71 | $70.44 | $68.71 | $70.44 | $66.84 | 113,879 |
| 2019-08-07 | $66.67 | $68.70 | $66.67 | $68.29 | $64.80 | 126,825 |
| 2019-08-06 | $66.14 | $67.91 | $65.23 | $67.45 | $64.00 | 195,018 |
| 2019-08-05 | $67.94 | $68.28 | $64.48 | $65.55 | $62.20 | 227,814 |
| 2019-08-02 | $71.04 | $71.50 | $68.28 | $69.11 | $65.58 | 121,620 |
| 2019-08-01 | $68.03 | $71.90 | $65.70 | $71.74 | $68.08 | 223,746 |
| 2019-07-31 | $68.44 | $70.43 | $68.23 | $68.78 | $65.27 | 212,191 |
| 2019-07-30 | $67.78 | $69.20 | $67.33 | $68.56 | $65.06 | 122,709 |
| 2019-07-29 | $68.30 | $68.34 | $67.61 | $68.12 | $64.64 | 106,252 |
| 2019-07-26 | $68.00 | $69.00 | $68.00 | $68.29 | $64.80 | 77,559 |
| 2019-07-25 | $68.30 | $68.59 | $67.62 | $67.91 | $64.44 | 63,789 |
| 2019-07-24 | $66.67 | $68.39 | $66.67 | $68.30 | $64.81 | 115,090 |
| 2019-07-23 | $66.92 | $67.22 | $66.24 | $67.22 | $63.79 | 79,634 |
| 2019-07-22 | $67.47 | $67.82 | $66.90 | $66.95 | $63.53 | 70,512 |
| 2019-07-19 | $67.70 | $68.86 | $67.38 | $67.42 | $63.98 | 125,597 |
| 2019-07-18 | $67.11 | $67.99 | $66.84 | $67.74 | $64.28 | 86,515 |
| 2019-07-17 | $67.34 | $67.64 | $66.80 | $67.20 | $63.77 | 90,618 |
| 2019-07-16 | $67.27 | $67.89 | $66.90 | $67.41 | $63.97 | 108,208 |
| 2019-07-15 | $66.66 | $67.33 | $65.69 | $67.25 | $63.81 | 107,851 |
| 2019-07-12 | $65.27 | $66.83 | $65.27 | $66.70 | $63.29 | 154,894 |
| 2019-07-11 | $66.20 | $66.20 | $64.80 | $65.37 | $62.03 | 86,495 |
| 2019-07-10 | $66.28 | $66.81 | $65.86 | $65.98 | $62.61 | 60,407 |
| 2019-07-09 | $65.44 | $65.99 | $64.97 | $65.98 | $62.61 | 73,878 |
| 2019-07-08 | $66.10 | $66.10 | $65.65 | $65.65 | $62.30 | 57,773 |
| 2019-07-05 | $65.60 | $66.45 | $65.19 | $66.31 | $62.92 | 62,146 |
| 2019-07-03 | $65.05 | $66.27 | $65.05 | $65.96 | $62.59 | 64,690 |
| 2019-07-02 | $65.05 | $65.15 | $64.20 | $64.98 | $61.66 | 116,903 |
| 2019-07-01 | $66.40 | $66.43 | $63.13 | $64.98 | $61.66 | 130,873 |
| 2019-06-28 | $65.01 | $65.99 | $64.70 | $65.85 | $62.49 | 357,274 |
| 2019-06-27 | $64.32 | $65.13 | $63.99 | $65.12 | $61.79 | 98,023 |
| 2019-06-26 | $65.08 | $65.64 | $64.24 | $64.25 | $60.97 | 91,773 |
| 2019-06-25 | $64.44 | $65.23 | $63.86 | $64.85 | $61.54 | 191,393 |
| 2019-06-24 | $64.34 | $64.90 | $63.62 | $64.12 | $60.84 | 152,325 |
| 2019-06-21 | $64.20 | $64.96 | $63.99 | $64.32 | $61.03 | 258,759 |
| 2019-06-20 | $64.90 | $65.00 | $64.14 | $64.70 | $61.39 | 74,746 |
| 2019-06-19 | $64.25 | $64.84 | $63.50 | $64.35 | $61.06 | 84,748 |
| 2019-06-18 | $64.25 | $64.51 | $63.31 | $64.22 | $60.94 | 172,041 |
| 2019-06-17 | $63.49 | $64.11 | $63.10 | $63.77 | $60.51 | 112,136 |
| 2019-06-14 | $64.12 | $64.27 | $63.14 | $63.32 | $60.09 | 73,950 |
| 2019-06-13 | $63.75 | $64.63 | $63.32 | $64.15 | $60.87 | 79,046 |
| 2019-06-12 | $63.18 | $63.71 | $62.87 | $63.45 | $60.21 | 64,789 |
| 2019-06-11 | $63.62 | $63.65 | $62.89 | $63.29 | $60.06 | 138,717 |
| 2019-06-10 | $63.83 | $64.36 | $62.90 | $63.14 | $59.91 | 95,217 |
| 2019-06-07 | $63.02 | $63.83 | $63.02 | $63.51 | $60.27 | 57,426 |
| 2019-06-06 | $62.43 | $63.02 | $61.76 | $62.80 | $59.59 | 115,783 |
| 2019-06-05 | $63.05 | $63.19 | $62.34 | $62.67 | $59.21 | 82,144 |
| 2019-06-04 | $61.47 | $62.91 | $60.83 | $62.78 | $59.32 | 93,400 |
| 2019-06-03 | $60.88 | $61.14 | $60.23 | $60.91 | $57.55 | 104,177 |
| 2019-05-31 | $61.07 | $61.65 | $60.53 | $61.37 | $57.99 | 81,700 |
| 2019-05-30 | $62.12 | $62.71 | $61.47 | $61.77 | $58.36 | 46,768 |
| 2019-05-29 | $61.80 | $62.03 | $61.35 | $61.93 | $58.51 | 59,699 |
| 2019-05-28 | $61.71 | $62.87 | $61.52 | $62.10 | $58.68 | 106,317 |
| 2019-05-24 | $61.55 | $62.14 | $61.01 | $61.55 | $58.16 | 216,190 |
| 2019-05-23 | $62.12 | $62.49 | $60.71 | $61.09 | $57.72 | 131,523 |
| 2019-05-22 | $62.29 | $63.04 | $62.03 | $62.74 | $59.28 | 58,372 |
| 2019-05-21 | $61.69 | $62.93 | $61.69 | $62.66 | $59.20 | 99,990 |
| 2019-05-20 | $61.70 | $62.43 | $60.73 | $61.36 | $57.98 | 86,293 |
| 2019-05-17 | $62.39 | $63.00 | $61.91 | $62.18 | $58.75 | 75,681 |
| 2019-05-16 | $62.26 | $63.23 | $62.26 | $62.90 | $59.43 | 85,850 |
| 2019-05-15 | $61.59 | $62.63 | $61.59 | $62.12 | $58.69 | 163,772 |
| 2019-05-14 | $61.57 | $62.39 | $61.24 | $62.02 | $58.60 | 134,718 |
| 2019-05-13 | $61.94 | $62.37 | $60.66 | $61.44 | $58.05 | 197,410 |
| 2019-05-10 | $62.76 | $63.27 | $62.00 | $62.96 | $59.49 | 96,979 |
| 2019-05-09 | $62.23 | $63.39 | $61.56 | $63.01 | $59.54 | 97,075 |
| 2019-05-08 | $62.41 | $63.14 | $62.41 | $62.75 | $59.29 | 220,886 |
| 2019-05-07 | $62.81 | $63.16 | $62.06 | $62.69 | $59.23 | 198,084 |
| 2019-05-06 | $62.37 | $63.90 | $62.37 | $63.02 | $59.54 | 190,230 |
| 2019-05-03 | $63.01 | $63.90 | $62.64 | $63.85 | $60.33 | 136,213 |
| 2019-05-02 | $61.91 | $64.95 | $61.91 | $63.01 | $59.54 | 326,883 |
| 2019-05-01 | $62.03 | $62.54 | $61.67 | $62.18 | $58.75 | 298,743 |
| 2019-04-30 | $61.26 | $62.26 | $61.22 | $61.99 | $58.57 | 180,518 |
| 2019-04-29 | $60.23 | $61.41 | $60.03 | $61.29 | $57.91 | 129,498 |
| 2019-04-26 | $59.58 | $60.33 | $58.90 | $60.22 | $56.90 | 166,259 |
| 2019-04-25 | $58.72 | $59.54 | $58.28 | $59.51 | $56.23 | 236,797 |
| 2019-04-24 | $57.86 | $58.96 | $57.76 | $58.91 | $55.66 | 122,368 |
| 2019-04-23 | $56.11 | $58.17 | $55.85 | $57.73 | $54.55 | 170,541 |
| 2019-04-22 | $55.37 | $55.96 | $55.16 | $55.95 | $52.86 | 68,484 |
| 2019-04-18 | $55.27 | $55.68 | $55.09 | $55.58 | $52.51 | 87,942 |
| 2019-04-17 | $55.75 | $55.75 | $54.94 | $55.43 | $52.37 | 84,513 |
| 2019-04-16 | $55.70 | $56.00 | $55.46 | $55.50 | $52.44 | 97,758 |
| 2019-04-15 | $55.53 | $55.74 | $55.28 | $55.51 | $52.45 | 114,203 |
| 2019-04-12 | $56.02 | $56.56 | $55.01 | $55.62 | $52.55 | 92,575 |
| 2019-04-11 | $54.86 | $55.80 | $54.63 | $55.74 | $52.67 | 137,418 |
| 2019-04-10 | $54.49 | $55.06 | $54.22 | $54.76 | $51.74 | 163,711 |
| 2019-04-09 | $54.51 | $54.68 | $54.03 | $54.36 | $51.36 | 228,386 |
| 2019-04-08 | $54.57 | $54.80 | $54.10 | $54.80 | $51.78 | 73,604 |
| 2019-04-05 | $53.69 | $54.97 | $53.42 | $54.78 | $51.76 | 122,640 |
| 2019-04-04 | $53.77 | $53.77 | $53.01 | $53.42 | $50.47 | 103,128 |
| 2019-04-03 | $53.87 | $54.41 | $53.48 | $53.77 | $50.80 | 83,168 |
| 2019-04-02 | $54.21 | $54.21 | $53.02 | $53.39 | $50.45 | 106,029 |
| 2019-04-01 | $54.41 | $54.65 | $53.58 | $54.35 | $51.35 | 112,668 |
| 2019-03-29 | $54.20 | $55.12 | $53.51 | $54.02 | $51.04 | 148,518 |
| 2019-03-28 | $53.16 | $53.86 | $53.16 | $53.73 | $50.77 | 93,583 |
| 2019-03-27 | $53.07 | $53.27 | $52.23 | $53.05 | $50.12 | 125,203 |
| 2019-03-26 | $52.86 | $53.71 | $52.64 | $53.07 | $50.14 | 91,316 |
| 2019-03-25 | $51.88 | $52.87 | $51.53 | $52.53 | $49.63 | 174,091 |
| 2019-03-22 | $53.57 | $53.76 | $51.84 | $51.93 | $49.07 | 84,851 |
| 2019-03-21 | $53.29 | $54.41 | $53.29 | $53.86 | $50.89 | 112,071 |
| 2019-03-20 | $53.71 | $54.00 | $51.46 | $53.45 | $50.50 | 106,453 |
| 2019-03-19 | $54.63 | $54.64 | $53.49 | $53.72 | $50.76 | 125,110 |
| 2019-03-18 | $53.53 | $54.77 | $53.13 | $54.72 | $51.70 | 111,607 |
| 2019-03-15 | $54.06 | $54.43 | $53.45 | $53.52 | $50.57 | 361,172 |
| 2019-03-14 | $53.42 | $54.67 | $53.28 | $54.02 | $51.04 | 103,730 |
| 2019-03-13 | $54.02 | $54.09 | $53.36 | $53.43 | $50.48 | 134,716 |
| 2019-03-12 | $54.44 | $54.73 | $53.64 | $53.78 | $50.81 | 75,104 |
| 2019-03-11 | $53.91 | $54.37 | $53.71 | $54.23 | $51.24 | 147,828 |
| 2019-03-08 | $52.64 | $54.01 | $52.64 | $53.92 | $50.95 | 102,200 |
| 2019-03-07 | $53.21 | $53.39 | $52.50 | $53.20 | $50.27 | 86,785 |
| 2019-03-06 | $54.40 | $54.48 | $53.42 | $53.42 | $50.22 | 86,462 |
| 2019-03-05 | $54.81 | $55.00 | $54.39 | $54.39 | $51.13 | 90,199 |
| 2019-03-04 | $55.00 | $55.30 | $54.19 | $54.81 | $51.53 | 125,697 |
| 2019-03-01 | $54.93 | $55.26 | $54.16 | $54.98 | $51.69 | 115,117 |
| 2019-02-28 | $54.53 | $54.84 | $54.35 | $54.35 | $51.09 | 131,847 |
| 2019-02-27 | $53.17 | $54.45 | $52.65 | $54.44 | $51.18 | 153,613 |
| 2019-02-26 | $53.93 | $54.43 | $53.18 | $53.33 | $50.13 | 141,647 |
| 2019-02-25 | $53.64 | $54.10 | $53.14 | $53.89 | $50.66 | 226,495 |
| 2019-02-22 | $54.02 | $54.24 | $52.84 | $53.24 | $50.05 | 184,772 |
| 2019-02-21 | $54.63 | $55.00 | $52.19 | $54.03 | $50.79 | 479,407 |
| 2019-02-20 | $58.11 | $58.91 | $57.26 | $58.47 | $54.97 | 203,175 |
| 2019-02-19 | $58.45 | $58.45 | $57.50 | $57.92 | $54.45 | 222,191 |
| 2019-02-15 | $57.36 | $59.62 | $57.00 | $58.64 | $55.13 | 246,447 |
| 2019-02-14 | $57.13 | $57.83 | $56.88 | $57.18 | $53.75 | 298,674 |
| 2019-02-13 | $57.57 | $57.61 | $57.07 | $57.20 | $53.77 | 159,591 |
| 2019-02-12 | $57.53 | $57.76 | $57.09 | $57.40 | $53.96 | 115,816 |
| 2019-02-11 | $57.90 | $58.21 | $57.12 | $57.27 | $53.84 | 126,633 |
| 2019-02-08 | $57.97 | $58.68 | $57.58 | $58.01 | $54.53 | 103,561 |
| 2019-02-07 | $58.51 | $58.85 | $57.91 | $58.19 | $54.70 | 122,976 |
| 2019-02-06 | $59.27 | $59.27 | $58.41 | $58.64 | $55.13 | 60,656 |
| 2019-02-05 | $58.50 | $59.64 | $58.50 | $59.18 | $55.63 | 109,761 |
| 2019-02-04 | $56.89 | $58.48 | $56.89 | $58.44 | $54.94 | 84,850 |
| 2019-02-01 | $56.53 | $57.26 | $55.89 | $56.84 | $53.43 | 91,995 |
| 2019-01-31 | $55.08 | $56.51 | $54.77 | $56.37 | $52.99 | 138,510 |
| 2019-01-30 | $54.96 | $55.39 | $54.47 | $55.12 | $51.82 | 70,200 |
| 2019-01-29 | $54.48 | $55.17 | $54.48 | $54.57 | $51.30 | 80,620 |
| 2019-01-28 | $54.71 | $54.77 | $53.75 | $54.19 | $50.94 | 150,010 |
| 2019-01-25 | $55.73 | $56.22 | $55.04 | $55.07 | $51.77 | 123,713 |
| 2019-01-24 | $54.84 | $55.49 | $54.84 | $55.35 | $52.03 | 76,094 |
| 2019-01-23 | $55.17 | $55.47 | $54.38 | $54.62 | $51.35 | 81,028 |
| 2019-01-22 | $55.47 | $55.56 | $54.45 | $54.91 | $51.62 | 78,849 |
| 2019-01-18 | $55.61 | $56.67 | $55.56 | $55.79 | $52.45 | 107,066 |
| 2019-01-17 | $53.99 | $55.69 | $53.76 | $55.40 | $52.08 | 112,937 |
| 2019-01-16 | $53.96 | $54.70 | $53.64 | $54.13 | $50.89 | 91,477 |
| 2019-01-15 | $53.47 | $54.22 | $53.10 | $53.94 | $50.71 | 99,764 |
| 2019-01-14 | $54.11 | $54.54 | $53.22 | $53.41 | $50.21 | 72,282 |
| 2019-01-11 | $53.67 | $54.45 | $53.67 | $54.39 | $51.13 | 79,851 |
| 2019-01-10 | $54.03 | $54.49 | $53.45 | $53.90 | $50.67 | 61,688 |
| 2019-01-09 | $54.24 | $54.68 | $53.81 | $54.33 | $51.07 | 62,912 |
| 2019-01-08 | $53.14 | $54.19 | $52.50 | $54.14 | $50.90 | 95,236 |
| 2019-01-07 | $52.73 | $53.56 | $51.94 | $52.71 | $49.55 | 84,152 |
| 2019-01-04 | $51.82 | $53.22 | $51.49 | $52.52 | $49.37 | 95,734 |
| 2019-01-03 | $51.08 | $51.84 | $50.31 | $51.05 | $47.99 | 101,959 |
| 2019-01-02 | $51.37 | $52.32 | $49.65 | $51.56 | $48.47 | 114,828 |
| 2018-12-31 | $52.29 | $52.60 | $51.26 | $52.30 | $49.16 | 101,096 |
| 2018-12-28 | $52.22 | $52.86 | $51.10 | $51.97 | $48.86 | 119,080 |
| 2018-12-27 | $50.05 | $52.04 | $49.41 | $51.97 | $48.86 | 118,193 |
| 2018-12-26 | $49.13 | $50.80 | $48.25 | $50.72 | $47.68 | 100,539 |
| 2018-12-24 | $49.35 | $50.00 | $48.43 | $48.91 | $45.98 | 88,668 |
| 2018-12-21 | $52.12 | $52.34 | $49.30 | $49.70 | $46.72 | 334,951 |
| 2018-12-20 | $52.83 | $53.50 | $51.21 | $51.95 | $48.84 | 85,832 |
| 2018-12-19 | $53.91 | $54.69 | $52.26 | $52.82 | $49.66 | 114,636 |
| 2018-12-18 | $53.82 | $54.16 | $53.19 | $53.79 | $50.57 | 99,249 |
| 2018-12-17 | $55.20 | $55.20 | $52.93 | $53.33 | $50.13 | 149,933 |
| 2018-12-14 | $54.82 | $55.61 | $54.80 | $55.22 | $51.91 | 90,241 |
| 2018-12-13 | $55.58 | $55.60 | $54.77 | $55.19 | $51.88 | 85,756 |
| 2018-12-12 | $55.28 | $56.53 | $54.21 | $55.43 | $52.11 | 131,272 |
| 2018-12-11 | $55.63 | $56.45 | $54.05 | $54.49 | $51.23 | 141,058 |
| 2018-12-10 | $53.68 | $55.00 | $53.44 | $54.89 | $51.60 | 225,358 |
| 2018-12-07 | $53.67 | $54.70 | $53.22 | $53.67 | $50.45 | 126,826 |
| 2018-12-06 | $53.38 | $54.58 | $52.00 | $53.54 | $50.33 | 122,967 |
| 2018-12-04 | $56.68 | $56.68 | $53.57 | $53.90 | $50.43 | 176,503 |
| 2018-12-03 | $56.69 | $57.01 | $55.84 | $57.01 | $53.34 | 123,600 |
| 2018-11-30 | $56.22 | $56.87 | $55.18 | $56.30 | $52.68 | 177,326 |
| 2018-11-29 | $57.01 | $57.49 | $56.03 | $56.22 | $52.61 | 71,459 |
| 2018-11-28 | $55.71 | $57.77 | $55.33 | $57.35 | $53.66 | 229,837 |
| 2018-11-27 | $55.86 | $56.14 | $55.11 | $55.46 | $51.89 | 148,750 |
| 2018-11-26 | $55.65 | $56.44 | $51.03 | $56.24 | $52.62 | 164,463 |
| 2018-11-23 | $54.75 | $56.41 | $54.75 | $55.00 | $51.46 | 37,636 |
| 2018-11-21 | $54.96 | $56.38 | $54.72 | $55.10 | $51.56 | 83,414 |
| 2018-11-20 | $54.79 | $55.30 | $53.57 | $54.97 | $51.44 | 110,282 |
| 2018-11-19 | $57.14 | $58.24 | $54.97 | $55.45 | $51.89 | 173,600 |
| 2018-11-16 | $56.48 | $57.45 | $56.04 | $57.20 | $53.52 | 126,298 |
| 2018-11-15 | $56.53 | $57.43 | $55.59 | $56.90 | $53.24 | 128,266 |
| 2018-11-14 | $59.59 | $59.98 | $56.34 | $56.58 | $52.94 | 169,423 |
| 2018-11-13 | $58.88 | $59.51 | $58.41 | $59.21 | $55.40 | 146,403 |
| 2018-11-12 | $60.13 | $60.83 | $58.50 | $58.59 | $54.82 | 231,660 |
| 2018-11-09 | $60.76 | $61.69 | $59.61 | $60.42 | $56.54 | 180,825 |
| 2018-11-08 | $60.62 | $61.63 | $59.52 | $61.04 | $57.12 | 364,379 |
| 2018-11-07 | $57.43 | $60.87 | $57.43 | $60.70 | $56.80 | 189,962 |
| 2018-11-06 | $56.17 | $57.83 | $55.65 | $57.52 | $53.82 | 253,900 |
| 2018-11-05 | $55.44 | $56.52 | $55.21 | $55.85 | $52.26 | 251,073 |
| 2018-11-02 | $58.53 | $62.13 | $52.19 | $55.16 | $51.61 | 484,953 |
| 2018-11-01 | $57.53 | $58.63 | $57.29 | $57.99 | $54.26 | 256,075 |
| 2018-10-31 | $56.21 | $57.93 | $56.21 | $57.28 | $53.60 | 171,153 |
| 2018-10-30 | $54.89 | $56.13 | $54.89 | $55.87 | $52.28 | 123,837 |
| 2018-10-29 | $55.45 | $55.93 | $54.48 | $54.96 | $51.43 | 165,155 |
| 2018-10-26 | $54.75 | $55.85 | $54.02 | $54.88 | $51.35 | 172,626 |
| 2018-10-25 | $54.72 | $55.87 | $54.59 | $55.60 | $52.03 | 158,564 |
| 2018-10-24 | $56.74 | $56.74 | $54.45 | $54.52 | $51.02 | 110,323 |
| 2018-10-23 | $56.79 | $57.28 | $55.78 | $56.73 | $53.08 | 139,525 |
| 2018-10-22 | $56.83 | $57.64 | $56.34 | $57.29 | $53.61 | 113,962 |
| 2018-10-19 | $56.81 | $57.68 | $56.32 | $56.70 | $53.05 | 178,281 |
| 2018-10-18 | $57.83 | $57.94 | $56.59 | $56.62 | $52.98 | 115,282 |
| 2018-10-17 | $58.16 | $58.16 | $57.15 | $57.85 | $54.13 | 118,267 |
| 2018-10-16 | $56.92 | $58.39 | $56.56 | $58.17 | $54.43 | 142,695 |
| 2018-10-15 | $56.33 | $57.14 | $55.74 | $56.58 | $52.94 | 105,883 |
| 2018-10-12 | $56.55 | $57.00 | $56.00 | $56.40 | $52.77 | 138,123 |
| 2018-10-11 | $57.31 | $57.88 | $55.71 | $55.72 | $52.14 | 135,761 |
| 2018-10-10 | $59.26 | $59.60 | $57.30 | $57.39 | $53.70 | 196,777 |
| 2018-10-09 | $58.75 | $60.03 | $58.57 | $59.28 | $55.47 | 129,326 |
| 2018-10-08 | $59.87 | $60.01 | $58.36 | $58.93 | $55.14 | 132,280 |
| 2018-10-05 | $60.20 | $60.51 | $59.23 | $60.20 | $56.33 | 128,529 |
| 2018-10-04 | $61.05 | $61.34 | $59.82 | $60.18 | $56.31 | 222,730 |
| 2018-10-03 | $61.20 | $61.80 | $60.75 | $61.06 | $57.13 | 299,339 |
| 2018-10-02 | $61.71 | $62.18 | $60.82 | $61.12 | $57.19 | 150,699 |
| 2018-10-01 | $63.47 | $63.99 | $61.67 | $61.82 | $57.85 | 121,583 |
| 2018-09-28 | $62.84 | $63.94 | $62.24 | $63.30 | $59.23 | 172,868 |
| 2018-09-27 | $63.47 | $64.19 | $62.89 | $62.93 | $58.88 | 141,661 |
| 2018-09-26 | $63.12 | $63.74 | $62.58 | $63.30 | $59.23 | 128,585 |
| 2018-09-25 | $62.34 | $63.40 | $61.87 | $62.95 | $58.90 | 110,160 |
| 2018-09-24 | $62.15 | $63.45 | $61.53 | $62.18 | $58.18 | 134,984 |
| 2018-09-21 | $61.52 | $63.40 | $61.52 | $62.36 | $58.35 | 857,700 |
| 2018-09-20 | $62.55 | $63.02 | $60.78 | $61.50 | $57.55 | 207,369 |
| 2018-09-19 | $64.60 | $65.31 | $61.78 | $62.12 | $58.13 | 250,894 |
| 2018-09-18 | $66.09 | $66.79 | $64.49 | $64.68 | $60.52 | 235,159 |
| 2018-09-17 | $67.23 | $67.23 | $65.52 | $66.12 | $61.87 | 234,831 |
| 2018-09-14 | $66.95 | $67.00 | $66.38 | $66.70 | $62.41 | 111,177 |
| 2018-09-13 | $67.23 | $67.23 | $65.92 | $67.01 | $62.70 | 154,716 |
| 2018-09-12 | $65.91 | $67.12 | $64.91 | $66.92 | $62.62 | 152,980 |
| 2018-09-11 | $66.14 | $66.72 | $65.51 | $65.94 | $61.70 | 133,616 |
| 2018-09-10 | $67.05 | $67.10 | $65.92 | $66.20 | $61.94 | 109,596 |
| 2018-09-07 | $66.74 | $67.78 | $65.89 | $66.61 | $62.33 | 175,292 |
| 2018-09-06 | $67.47 | $67.53 | $66.61 | $66.78 | $62.49 | 126,559 |
| 2018-09-05 | $67.13 | $68.11 | $65.11 | $67.47 | $62.90 | 144,591 |
| 2018-09-04 | $66.36 | $67.01 | $65.52 | $67.01 | $62.47 | 148,816 |
| 2018-08-31 | $65.47 | $66.91 | $65.47 | $66.32 | $61.82 | 144,715 |
| 2018-08-30 | $65.81 | $66.53 | $64.78 | $65.47 | $61.03 | 167,080 |
| 2018-08-29 | $65.69 | $66.28 | $65.65 | $66.03 | $61.55 | 105,652 |
| 2018-08-28 | $65.86 | $66.29 | $65.51 | $65.68 | $61.23 | 126,857 |
| 2018-08-27 | $64.99 | $65.77 | $64.97 | $65.63 | $61.18 | 84,772 |
| 2018-08-24 | $64.50 | $65.72 | $64.31 | $64.98 | $60.58 | 99,469 |
| 2018-08-23 | $64.50 | $64.58 | $63.87 | $64.21 | $59.86 | 73,464 |
| 2018-08-22 | $64.01 | $64.51 | $63.73 | $64.49 | $60.12 | 70,042 |
| 2018-08-21 | $63.93 | $64.57 | $63.75 | $64.23 | $59.88 | 110,941 |
| 2018-08-20 | $64.05 | $64.34 | $63.46 | $63.71 | $59.39 | 128,562 |
| 2018-08-17 | $62.47 | $64.10 | $62.28 | $63.94 | $59.61 | 109,512 |
| 2018-08-16 | $62.80 | $62.99 | $62.47 | $62.54 | $58.30 | 95,985 |
| 2018-08-15 | $62.57 | $62.70 | $62.14 | $62.47 | $58.24 | 48,527 |
| 2018-08-14 | $62.39 | $63.46 | $62.26 | $62.81 | $58.55 | 118,834 |
| 2018-08-13 | $62.42 | $63.55 | $61.83 | $62.16 | $57.95 | 140,007 |
| 2018-08-10 | $62.98 | $63.24 | $62.02 | $62.41 | $58.18 | 102,783 |
| 2018-08-09 | $62.98 | $63.48 | $62.50 | $62.80 | $58.54 | 97,741 |
| 2018-08-08 | $63.20 | $63.20 | $62.59 | $62.80 | $58.54 | 85,086 |
| 2018-08-07 | $61.83 | $63.65 | $61.83 | $63.17 | $58.89 | 87,374 |
| 2018-08-06 | $61.83 | $63.71 | $61.83 | $63.09 | $58.81 | 134,098 |
| 2018-08-03 | $62.58 | $63.23 | $60.26 | $61.95 | $57.75 | 175,094 |
| 2018-08-02 | $61.50 | $64.90 | $60.90 | $62.99 | $58.72 | 327,039 |
| 2018-08-01 | $59.17 | $60.67 | $58.69 | $60.41 | $56.32 | 273,796 |
| 2018-07-31 | $58.00 | $60.33 | $57.93 | $59.85 | $55.79 | 242,113 |
| 2018-07-30 | $57.95 | $59.21 | $57.13 | $57.76 | $53.85 | 179,612 |
| 2018-07-27 | $59.01 | $59.01 | $57.66 | $57.94 | $54.01 | 90,362 |
| 2018-07-26 | $58.99 | $59.19 | $58.47 | $58.81 | $54.82 | 106,438 |
| 2018-07-25 | $58.72 | $59.14 | $57.89 | $58.95 | $54.95 | 142,278 |
| 2018-07-24 | $60.09 | $60.17 | $58.02 | $58.51 | $54.54 | 110,649 |
| 2018-07-23 | $60.14 | $60.29 | $59.64 | $59.76 | $55.71 | 84,463 |
| 2018-07-20 | $60.53 | $60.71 | $59.89 | $60.15 | $56.07 | 130,590 |
| 2018-07-19 | $60.00 | $60.75 | $59.68 | $60.34 | $56.25 | 120,870 |
| 2018-07-18 | $60.16 | $60.29 | $59.51 | $60.10 | $56.03 | 90,662 |
| 2018-07-17 | $59.42 | $60.23 | $56.21 | $60.15 | $56.07 | 124,888 |
| 2018-07-16 | $59.74 | $60.11 | $59.35 | $59.59 | $55.55 | 85,503 |
| 2018-07-13 | $60.00 | $60.26 | $59.18 | $59.60 | $55.56 | 73,235 |
| 2018-07-12 | $58.37 | $60.72 | $58.26 | $60.01 | $55.94 | 311,130 |
| 2018-07-11 | $57.56 | $58.60 | $56.74 | $57.64 | $53.73 | 119,546 |
| 2018-07-10 | $58.62 | $59.64 | $57.21 | $57.72 | $53.81 | 79,624 |
| 2018-07-09 | $58.92 | $59.07 | $58.16 | $58.32 | $54.37 | 157,228 |
| 2018-07-06 | $56.24 | $59.84 | $56.10 | $58.92 | $54.93 | 470,117 |
| 2018-07-05 | $55.21 | $55.21 | $54.42 | $55.14 | $51.40 | 180,551 |
| 2018-07-03 | $54.62 | $55.24 | $54.56 | $55.15 | $51.41 | 64,949 |
| 2018-07-02 | $53.42 | $54.44 | $53.39 | $54.44 | $50.75 | 152,000 |
| 2018-06-29 | $53.71 | $54.38 | $53.60 | $53.64 | $50.00 | 114,824 |
| 2018-06-28 | $53.48 | $53.78 | $52.90 | $53.52 | $49.89 | 129,086 |
| 2018-06-27 | $53.94 | $54.27 | $53.43 | $53.47 | $49.85 | 127,763 |
| 2018-06-26 | $53.36 | $53.96 | $53.07 | $53.78 | $50.13 | 83,553 |
| 2018-06-25 | $54.10 | $54.10 | $53.06 | $53.32 | $49.71 | 135,627 |
| 2018-06-22 | $54.60 | $54.94 | $54.01 | $54.62 | $50.92 | 333,872 |
| 2018-06-21 | $54.65 | $55.02 | $53.68 | $54.33 | $50.65 | 183,795 |
| 2018-06-20 | $55.00 | $55.18 | $54.13 | $54.61 | $50.91 | 213,425 |
| 2018-06-19 | $54.21 | $54.86 | $53.72 | $54.80 | $51.09 | 175,803 |
| 2018-06-18 | $54.09 | $54.88 | $53.64 | $54.71 | $51.00 | 103,195 |
| 2018-06-15 | $54.52 | $54.63 | $53.56 | $54.19 | $50.52 | 500,273 |
| 2018-06-14 | $55.01 | $55.39 | $54.26 | $54.74 | $51.03 | 165,441 |
| 2018-06-13 | $55.91 | $55.98 | $53.83 | $54.67 | $50.96 | 395,601 |
| 2018-06-12 | $55.88 | $56.05 | $55.30 | $55.56 | $51.79 | 232,844 |
| 2018-06-11 | $55.53 | $56.09 | $55.51 | $55.72 | $51.94 | 153,589 |
| 2018-06-08 | $54.78 | $55.37 | $54.63 | $55.31 | $51.56 | 81,017 |
| 2018-06-07 | $55.95 | $55.95 | $54.27 | $54.77 | $51.06 | 97,405 |
| 2018-06-06 | $55.63 | $56.16 | $55.19 | $56.15 | $52.11 | 159,475 |
| 2018-06-05 | $55.65 | $56.10 | $55.08 | $55.78 | $51.76 | 128,445 |
| 2018-06-04 | $55.05 | $55.70 | $54.93 | $55.55 | $51.55 | 153,957 |
| 2018-06-01 | $54.29 | $55.12 | $54.22 | $54.67 | $50.73 | 150,889 |
| 2018-05-31 | $54.38 | $54.56 | $53.86 | $53.91 | $50.03 | 153,490 |
| 2018-05-30 | $53.41 | $54.85 | $53.41 | $54.39 | $50.47 | 155,152 |
| 2018-05-29 | $53.25 | $53.61 | $52.40 | $53.02 | $49.20 | 150,395 |
| 2018-05-25 | $53.36 | $54.01 | $53.12 | $53.35 | $49.51 | 195,729 |
| 2018-05-24 | $53.36 | $53.74 | $52.96 | $53.64 | $49.78 | 216,227 |
| 2018-05-23 | $52.82 | $53.56 | $52.82 | $53.46 | $49.61 | 144,857 |
| 2018-05-22 | $53.59 | $54.52 | $52.82 | $52.89 | $49.08 | 145,865 |
| 2018-05-21 | $53.95 | $54.07 | $53.25 | $53.58 | $49.72 | 127,180 |
| 2018-05-18 | $53.08 | $53.84 | $52.58 | $53.79 | $49.92 | 206,696 |
| 2018-05-17 | $54.19 | $54.75 | $52.70 | $52.83 | $49.03 | 273,582 |
| 2018-05-16 | $52.19 | $53.26 | $52.06 | $52.56 | $48.77 | 203,805 |
| 2018-05-15 | $52.05 | $52.39 | $51.87 | $52.07 | $48.32 | 195,942 |
| 2018-05-14 | $54.08 | $54.08 | $51.75 | $52.25 | $48.49 | 261,084 |
| 2018-05-11 | $54.10 | $54.30 | $53.93 | $54.10 | $50.20 | 143,278 |
| 2018-05-10 | $53.03 | $54.23 | $53.03 | $54.05 | $50.16 | 245,946 |
| 2018-05-09 | $53.15 | $53.74 | $52.75 | $53.28 | $49.44 | 184,837 |
| 2018-05-08 | $52.50 | $53.17 | $52.30 | $53.15 | $49.32 | 181,676 |
| 2018-05-07 | $52.33 | $52.78 | $51.87 | $52.49 | $48.71 | 320,202 |
| 2018-05-04 | $54.37 | $54.37 | $52.21 | $52.47 | $48.69 | 496,311 |
| 2018-05-03 | $55.08 | $55.62 | $48.95 | $54.37 | $50.45 | 789,396 |
| 2018-05-02 | $58.03 | $58.09 | $56.92 | $57.38 | $53.25 | 216,450 |
| 2018-05-01 | $59.00 | $59.00 | $57.42 | $57.94 | $53.77 | 278,328 |
| 2018-04-30 | $60.07 | $60.07 | $58.88 | $59.09 | $54.83 | 155,059 |
| 2018-04-27 | $60.46 | $60.46 | $59.57 | $59.76 | $55.46 | 138,626 |
| 2018-04-26 | $60.07 | $60.58 | $59.60 | $60.26 | $55.92 | 74,020 |
| 2018-04-25 | $60.49 | $60.49 | $59.30 | $59.82 | $55.51 | 174,067 |
| 2018-04-24 | $61.33 | $61.62 | $60.02 | $60.33 | $55.99 | 147,579 |
| 2018-04-23 | $61.17 | $61.38 | $60.83 | $60.98 | $56.59 | 104,226 |
| 2018-04-20 | $60.94 | $61.29 | $60.64 | $60.88 | $56.50 | 117,294 |
| 2018-04-19 | $61.15 | $61.62 | $60.50 | $61.14 | $56.74 | 206,239 |
| 2018-04-18 | $60.61 | $61.47 | $60.46 | $61.40 | $56.98 | 376,978 |
| 2018-04-17 | $60.01 | $60.56 | $59.85 | $60.53 | $56.17 | 109,189 |
| 2018-04-16 | $59.38 | $59.71 | $59.18 | $59.62 | $55.33 | 159,372 |
| 2018-04-13 | $59.31 | $59.76 | $58.46 | $58.90 | $54.66 | 132,180 |
| 2018-04-12 | $58.51 | $59.77 | $58.51 | $59.24 | $54.97 | 238,495 |
| 2018-04-11 | $58.00 | $58.74 | $57.90 | $58.53 | $54.32 | 130,160 |
| 2018-04-10 | $58.00 | $58.48 | $57.40 | $58.19 | $54.00 | 234,192 |
| 2018-04-09 | $57.41 | $58.26 | $57.05 | $57.40 | $53.27 | 235,849 |
| 2018-04-06 | $57.08 | $57.78 | $56.48 | $57.02 | $52.91 | 319,694 |
| 2018-04-05 | $56.81 | $57.77 | $55.95 | $57.38 | $53.25 | 334,108 |
| 2018-04-04 | $54.51 | $56.70 | $54.51 | $56.56 | $52.49 | 372,512 |
| 2018-04-03 | $54.27 | $55.55 | $53.26 | $55.31 | $51.33 | 258,820 |
| 2018-04-02 | $55.44 | $55.74 | $53.53 | $53.93 | $50.05 | 212,553 |
| 2018-03-29 | $54.39 | $55.89 | $54.21 | $55.47 | $51.48 | 511,498 |
| 2018-03-28 | $54.54 | $54.75 | $53.65 | $54.15 | $50.25 | 212,081 |
| 2018-03-27 | $55.85 | $56.23 | $54.22 | $54.39 | $50.47 | 180,978 |
| 2018-03-26 | $53.90 | $55.66 | $53.74 | $55.63 | $51.62 | 392,483 |
| 2018-03-23 | $54.73 | $54.81 | $53.12 | $53.54 | $49.68 | 219,935 |
| 2018-03-22 | $54.80 | $55.54 | $54.47 | $54.59 | $50.66 | 188,128 |
| 2018-03-21 | $55.11 | $55.53 | $54.65 | $55.23 | $51.25 | 171,771 |
| 2018-03-20 | $54.69 | $55.84 | $54.67 | $55.12 | $51.15 | 201,525 |
| 2018-03-19 | $53.10 | $54.98 | $52.58 | $54.63 | $50.70 | 360,159 |
| 2018-03-16 | $53.84 | $53.90 | $52.63 | $53.09 | $49.27 | 1,730,303 |
| 2018-03-15 | $54.60 | $55.58 | $53.37 | $53.90 | $50.02 | 368,746 |
| 2018-03-14 | $55.16 | $55.16 | $54.12 | $54.67 | $50.73 | 325,782 |
| 2018-03-13 | $55.51 | $57.00 | $54.44 | $54.83 | $50.88 | 306,163 |
| 2018-03-12 | $58.16 | $58.47 | $55.15 | $55.44 | $51.45 | 521,330 |
| 2018-03-09 | $57.51 | $58.52 | $57.29 | $58.45 | $54.24 | 147,498 |
| 2018-03-08 | $57.95 | $57.96 | $56.86 | $57.41 | $53.28 | 154,303 |
| 2018-03-07 | $56.28 | $58.02 | $56.28 | $57.94 | $53.53 | 179,332 |
| 2018-03-06 | $57.83 | $58.06 | $56.48 | $56.68 | $52.37 | 256,823 |
| 2018-03-05 | $57.00 | $58.02 | $56.83 | $57.59 | $53.21 | 198,185 |
| 2018-03-02 | $56.18 | $57.29 | $55.60 | $57.09 | $52.75 | 228,680 |
| 2018-03-01 | $56.29 | $57.16 | $55.30 | $56.51 | $52.21 | 189,156 |
| 2018-02-28 | $56.65 | $57.44 | $55.76 | $56.37 | $52.08 | 286,126 |
| 2018-02-27 | $57.82 | $57.96 | $56.04 | $56.21 | $51.94 | 412,490 |
| 2018-02-26 | $58.31 | $59.56 | $58.00 | $58.21 | $53.78 | 372,612 |
| 2018-02-23 | $58.82 | $59.47 | $57.32 | $58.22 | $53.79 | 383,222 |
| 2018-02-22 | $58.60 | $62.24 | $55.80 | $58.77 | $54.30 | 714,255 |
| 2018-02-21 | $53.20 | $55.01 | $53.10 | $53.62 | $49.54 | 293,773 |
| 2018-02-20 | $52.43 | $53.48 | $51.28 | $52.90 | $48.88 | 224,371 |
| 2018-02-16 | $52.67 | $53.51 | $52.40 | $52.95 | $48.92 | 96,948 |
| 2018-02-15 | $52.05 | $53.10 | $51.74 | $52.81 | $48.79 | 113,033 |
| 2018-02-14 | $50.67 | $52.06 | $50.56 | $51.79 | $47.85 | 148,324 |
| 2018-02-13 | $50.61 | $51.42 | $50.01 | $51.25 | $47.35 | 142,417 |
| 2018-02-12 | $50.13 | $51.09 | $48.96 | $50.92 | $47.05 | 212,048 |
| 2018-02-09 | $49.14 | $50.12 | $48.58 | $49.66 | $45.88 | 230,325 |
| 2018-02-08 | $49.20 | $49.50 | $47.63 | $48.66 | $44.96 | 188,578 |
| 2018-02-07 | $48.06 | $49.31 | $48.00 | $49.09 | $45.36 | 197,343 |
| 2018-02-06 | $47.50 | $49.09 | $46.00 | $48.21 | $44.54 | 196,480 |
| 2018-02-05 | $50.76 | $51.01 | $48.42 | $48.65 | $44.95 | 191,530 |
| 2018-02-02 | $51.92 | $52.03 | $51.17 | $51.25 | $47.35 | 93,643 |
| 2018-02-01 | $51.79 | $52.38 | $51.36 | $52.31 | $48.33 | 94,103 |
| 2018-01-31 | $51.84 | $52.22 | $51.61 | $52.07 | $48.11 | 121,691 |
| 2018-01-30 | $51.77 | $52.17 | $50.62 | $51.65 | $47.72 | 97,870 |
| 2018-01-29 | $52.18 | $52.49 | $51.89 | $52.07 | $48.11 | 85,271 |
| 2018-01-26 | $51.36 | $52.41 | $51.28 | $52.19 | $48.22 | 147,038 |
| 2018-01-25 | $51.56 | $51.71 | $50.67 | $51.35 | $47.45 | 241,136 |
| 2018-01-24 | $52.55 | $53.31 | $51.27 | $51.48 | $47.57 | 145,634 |
| 2018-01-23 | $52.66 | $53.00 | $52.33 | $52.37 | $48.39 | 119,976 |
| 2018-01-22 | $52.65 | $52.86 | $52.25 | $52.82 | $48.80 | 97,434 |
| 2018-01-19 | $51.73 | $53.08 | $51.73 | $52.72 | $48.71 | 258,985 |
| 2018-01-18 | $52.13 | $52.49 | $51.66 | $51.78 | $47.84 | 194,070 |
| 2018-01-17 | $51.63 | $52.30 | $51.23 | $52.14 | $48.18 | 203,934 |
| 2018-01-16 | $52.00 | $52.27 | $51.09 | $51.34 | $47.44 | 251,595 |
| 2018-01-12 | $52.28 | $52.51 | $51.74 | $51.90 | $47.95 | 268,152 |
| 2018-01-11 | $51.86 | $52.19 | $51.69 | $52.06 | $48.10 | 197,338 |
| 2018-01-10 | $51.70 | $51.87 | $51.28 | $51.72 | $47.79 | 83,363 |
| 2018-01-09 | $52.50 | $52.50 | $51.80 | $51.91 | $47.96 | 104,981 |
| 2018-01-08 | $51.63 | $52.36 | $50.68 | $52.30 | $48.32 | 116,181 |
| 2018-01-05 | $51.46 | $51.55 | $51.09 | $51.49 | $47.57 | 79,565 |
| 2018-01-04 | $50.50 | $51.45 | $50.20 | $51.21 | $47.32 | 129,928 |
| 2018-01-03 | $50.10 | $50.74 | $49.65 | $50.49 | $46.65 | 122,819 |
| 2018-01-02 | $50.51 | $50.98 | $49.65 | $50.10 | $46.29 | 118,344 |
| 2017-12-29 | $50.65 | $50.65 | $50.14 | $50.19 | $46.37 | 83,706 |
| 2017-12-28 | $50.67 | $50.90 | $50.32 | $50.58 | $46.73 | 54,624 |
| 2017-12-27 | $50.82 | $51.19 | $50.43 | $50.66 | $46.81 | 96,621 |
| 2017-12-26 | $50.91 | $51.12 | $50.44 | $50.71 | $46.85 | 55,514 |
| 2017-12-22 | $51.07 | $51.14 | $50.63 | $50.97 | $47.09 | 56,258 |
| 2017-12-21 | $51.07 | $51.46 | $50.84 | $51.06 | $47.18 | 56,863 |
| 2017-12-20 | $51.16 | $51.42 | $50.88 | $50.96 | $47.09 | 108,653 |
| 2017-12-19 | $53.20 | $53.29 | $50.66 | $50.84 | $46.97 | 242,280 |
| 2017-12-18 | $51.12 | $52.27 | $51.09 | $51.70 | $47.77 | 144,581 |
| 2017-12-15 | $49.91 | $51.21 | $49.91 | $50.69 | $46.84 | 426,822 |
| 2017-12-14 | $50.42 | $50.69 | $49.81 | $50.07 | $46.26 | 147,666 |
| 2017-12-13 | $49.94 | $52.00 | $49.70 | $50.41 | $46.58 | 140,449 |
| 2017-12-12 | $49.90 | $50.29 | $49.58 | $49.91 | $46.11 | 86,704 |
| 2017-12-11 | $50.37 | $50.62 | $49.81 | $49.95 | $46.15 | 142,218 |
| 2017-12-08 | $50.48 | $51.00 | $50.27 | $50.49 | $46.65 | 81,816 |
| 2017-12-07 | $50.39 | $50.58 | $49.90 | $50.33 | $46.50 | 141,229 |
| 2017-12-06 | $50.93 | $51.31 | $50.53 | $50.67 | $46.62 | 80,689 |
| 2017-12-05 | $51.44 | $51.79 | $50.50 | $51.03 | $46.95 | 131,246 |
| 2017-12-04 | $51.77 | $52.35 | $51.36 | $51.37 | $47.27 | 183,698 |
| 2017-12-01 | $50.63 | $51.13 | $50.00 | $50.91 | $46.84 | 267,586 |
| 2017-11-30 | $50.82 | $51.86 | $50.05 | $50.98 | $46.91 | 213,744 |
| 2017-11-29 | $49.86 | $50.60 | $49.82 | $50.50 | $46.47 | 138,902 |
| 2017-11-28 | $49.15 | $50.00 | $49.02 | $49.85 | $45.87 | 149,229 |
| 2017-11-27 | $49.33 | $49.51 | $48.55 | $48.97 | $45.06 | 281,425 |
| 2017-11-24 | $49.55 | $49.87 | $48.80 | $49.23 | $45.30 | 59,049 |
| 2017-11-22 | $49.92 | $50.00 | $49.22 | $49.28 | $45.34 | 154,883 |
| 2017-11-21 | $49.01 | $49.95 | $48.78 | $49.85 | $45.87 | 115,227 |
| 2017-11-20 | $48.51 | $49.24 | $48.51 | $49.00 | $45.09 | 132,463 |
| 2017-11-17 | $48.15 | $48.84 | $48.07 | $48.47 | $44.60 | 102,881 |
| 2017-11-16 | $48.40 | $48.92 | $48.19 | $48.39 | $44.52 | 225,185 |
| 2017-11-15 | $48.26 | $48.59 | $48.01 | $48.26 | $44.41 | 122,819 |
| 2017-11-14 | $48.72 | $49.00 | $48.19 | $48.53 | $44.65 | 216,042 |
| 2017-11-13 | $49.22 | $49.95 | $48.54 | $48.91 | $45.00 | 169,757 |
| 2017-11-10 | $49.85 | $50.25 | $49.34 | $49.66 | $45.69 | 115,874 |
| 2017-11-09 | $49.71 | $50.40 | $49.19 | $49.89 | $45.90 | 206,732 |
| 2017-11-08 | $49.22 | $49.91 | $48.27 | $49.86 | $45.88 | 183,567 |
| 2017-11-07 | $49.39 | $50.03 | $48.15 | $49.41 | $45.46 | 127,138 |
| 2017-11-06 | $49.90 | $50.31 | $49.34 | $49.40 | $45.45 | 192,088 |
| 2017-11-03 | $50.75 | $50.89 | $49.49 | $50.38 | $46.36 | 202,317 |
| 2017-11-02 | $48.13 | $51.56 | $48.12 | $50.98 | $46.91 | 418,911 |
| 2017-11-01 | $46.90 | $47.47 | $45.33 | $45.88 | $42.22 | 128,289 |
| 2017-10-31 | $45.77 | $46.69 | $45.70 | $46.41 | $42.70 | 98,172 |
| 2017-10-30 | $46.32 | $46.51 | $45.32 | $45.59 | $41.95 | 97,638 |
| 2017-10-27 | $46.38 | $47.07 | $45.71 | $46.30 | $42.60 | 100,872 |
| 2017-10-26 | $46.57 | $46.77 | $46.03 | $46.04 | $42.36 | 97,019 |
| 2017-10-25 | $46.39 | $46.90 | $46.04 | $46.39 | $42.68 | 79,929 |
| 2017-10-24 | $46.62 | $46.72 | $46.07 | $46.29 | $42.59 | 62,037 |
| 2017-10-23 | $46.35 | $46.54 | $46.06 | $46.34 | $42.64 | 45,991 |
| 2017-10-20 | $46.25 | $46.52 | $45.94 | $46.31 | $42.61 | 99,648 |
| 2017-10-19 | $45.98 | $45.98 | $45.21 | $45.86 | $42.20 | 99,296 |
| 2017-10-18 | $45.60 | $46.39 | $45.43 | $46.19 | $42.50 | 363,750 |
| 2017-10-17 | $46.00 | $46.10 | $45.23 | $45.44 | $41.81 | 104,124 |
| 2017-10-16 | $46.37 | $46.79 | $45.89 | $45.99 | $42.32 | 84,562 |
| 2017-10-13 | $46.22 | $46.77 | $45.98 | $46.43 | $42.72 | 119,662 |
| 2017-10-12 | $45.72 | $46.42 | $45.49 | $46.01 | $42.33 | 111,077 |
| 2017-10-11 | $46.14 | $46.31 | $45.33 | $45.61 | $41.97 | 151,433 |
| 2017-10-10 | $45.78 | $46.56 | $45.69 | $46.27 | $42.57 | 148,630 |
| 2017-10-09 | $45.41 | $45.52 | $45.15 | $45.44 | $41.81 | 87,899 |
| 2017-10-06 | $45.75 | $45.76 | $45.05 | $45.41 | $41.78 | 123,252 |
| 2017-10-05 | $45.51 | $45.74 | $45.16 | $45.53 | $41.89 | 100,434 |
| 2017-10-04 | $45.58 | $45.69 | $45.12 | $45.47 | $41.84 | 168,009 |
| 2017-10-03 | $45.31 | $45.59 | $44.76 | $45.45 | $41.82 | 204,399 |
| 2017-10-02 | $44.25 | $45.08 | $44.00 | $45.07 | $41.47 | 177,700 |
| 2017-09-29 | $43.50 | $44.20 | $43.35 | $44.15 | $40.62 | 184,880 |
| 2017-09-28 | $43.69 | $43.88 | $43.10 | $43.39 | $39.92 | 146,758 |
| 2017-09-27 | $43.08 | $43.84 | $42.59 | $43.69 | $40.20 | 190,473 |
| 2017-09-26 | $42.75 | $43.10 | $42.48 | $42.79 | $39.37 | 113,686 |
| 2017-09-25 | $42.39 | $42.65 | $41.76 | $42.52 | $39.12 | 144,937 |
| 2017-09-22 | $41.96 | $42.98 | $41.96 | $42.32 | $38.94 | 127,996 |
| 2017-09-21 | $42.68 | $42.80 | $42.16 | $42.20 | $38.83 | 125,900 |
| 2017-09-20 | $41.55 | $43.48 | $41.50 | $42.79 | $39.37 | 222,378 |
| 2017-09-19 | $40.81 | $41.63 | $40.77 | $41.47 | $38.16 | 148,767 |
| 2017-09-18 | $39.94 | $40.73 | $39.90 | $40.64 | $37.39 | 205,459 |
| 2017-09-15 | $40.55 | $40.69 | $39.60 | $39.69 | $36.52 | 962,711 |
| 2017-09-14 | $40.57 | $40.86 | $40.18 | $40.45 | $37.22 | 226,188 |
| 2017-09-13 | $40.78 | $40.78 | $40.01 | $40.56 | $37.32 | 161,691 |
| 2017-09-12 | $40.75 | $40.92 | $40.42 | $40.60 | $37.36 | 118,711 |
| 2017-09-11 | $40.36 | $40.56 | $39.97 | $40.47 | $37.24 | 128,214 |
| 2017-09-08 | $40.37 | $40.60 | $39.48 | $39.91 | $36.72 | 126,649 |
| 2017-09-07 | $40.51 | $40.61 | $40.08 | $40.37 | $37.15 | 91,817 |
| 2017-09-06 | $40.51 | $40.63 | $39.97 | $40.52 | $37.09 | 113,856 |
| 2017-09-05 | $40.70 | $41.04 | $40.06 | $40.50 | $37.07 | 98,673 |
| 2017-09-01 | $40.29 | $40.80 | $40.02 | $40.60 | $37.16 | 106,458 |
| 2017-08-31 | $39.64 | $40.37 | $39.64 | $40.22 | $36.82 | 98,765 |
| 2017-08-30 | $39.18 | $39.47 | $38.93 | $39.40 | $36.07 | 61,974 |
| 2017-08-29 | $38.37 | $39.23 | $38.37 | $39.17 | $35.85 | 89,665 |
| 2017-08-28 | $39.15 | $39.15 | $38.52 | $38.71 | $35.43 | 90,703 |
| 2017-08-25 | $38.59 | $39.06 | $38.55 | $38.80 | $35.52 | 112,964 |
| 2017-08-24 | $38.64 | $38.92 | $38.40 | $38.58 | $35.31 | 130,504 |
| 2017-08-23 | $38.74 | $39.90 | $38.15 | $38.32 | $35.08 | 174,699 |
| 2017-08-22 | $37.89 | $38.83 | $37.65 | $38.62 | $35.35 | 228,475 |
| 2017-08-21 | $37.64 | $37.95 | $37.39 | $37.63 | $34.45 | 81,680 |
| 2017-08-18 | $37.74 | $38.16 | $37.02 | $37.69 | $34.50 | 146,406 |
| 2017-08-17 | $39.21 | $39.21 | $38.01 | $38.05 | $34.83 | 124,970 |
| 2017-08-16 | $39.34 | $39.59 | $39.14 | $39.27 | $35.95 | 86,937 |
| 2017-08-15 | $39.73 | $40.05 | $39.15 | $39.23 | $35.91 | 64,637 |
| 2017-08-14 | $39.49 | $39.85 | $39.25 | $39.81 | $36.44 | 139,209 |
| 2017-08-11 | $39.77 | $39.77 | $38.98 | $39.02 | $35.72 | 169,839 |
| 2017-08-10 | $39.89 | $40.14 | $39.45 | $39.71 | $36.35 | 190,061 |
| 2017-08-09 | $40.24 | $40.52 | $39.64 | $40.07 | $36.68 | 206,883 |
| 2017-08-08 | $41.14 | $41.61 | $40.39 | $40.42 | $37.00 | 154,612 |
| 2017-08-07 | $41.52 | $41.52 | $40.78 | $41.38 | $37.88 | 200,925 |
| 2017-08-04 | $40.25 | $41.71 | $39.54 | $41.70 | $38.17 | 186,792 |
| 2017-08-03 | $41.53 | $41.53 | $37.88 | $40.04 | $36.65 | 248,631 |
| 2017-08-02 | $40.64 | $40.69 | $39.25 | $39.93 | $36.55 | 152,334 |
| 2017-08-01 | $40.63 | $40.68 | $39.37 | $40.63 | $37.19 | 107,581 |
| 2017-07-31 | $39.57 | $39.75 | $39.07 | $39.72 | $36.36 | 203,230 |
| 2017-07-28 | $38.75 | $39.39 | $38.61 | $39.38 | $36.05 | 102,996 |
| 2017-07-27 | $39.28 | $39.28 | $38.27 | $38.80 | $35.52 | 83,838 |
| 2017-07-26 | $39.63 | $39.66 | $38.66 | $38.96 | $35.66 | 72,737 |
| 2017-07-25 | $39.30 | $39.58 | $38.67 | $39.45 | $36.11 | 77,842 |
| 2017-07-24 | $39.82 | $39.82 | $38.75 | $39.12 | $35.80 | 113,460 |
| 2017-07-21 | $40.20 | $40.20 | $39.52 | $39.70 | $36.34 | 127,775 |
| 2017-07-20 | $40.24 | $40.24 | $39.51 | $39.98 | $36.60 | 131,266 |
| 2017-07-19 | $40.10 | $40.51 | $40.09 | $40.24 | $36.83 | 85,562 |
| 2017-07-18 | $40.02 | $40.14 | $39.78 | $40.08 | $36.69 | 87,815 |
| 2017-07-17 | $40.30 | $40.30 | $39.84 | $40.10 | $36.71 | 196,912 |
| 2017-07-14 | $40.04 | $40.34 | $39.76 | $40.12 | $36.72 | 73,434 |
| 2017-07-13 | $40.38 | $40.46 | $39.73 | $40.02 | $36.63 | 64,247 |
| 2017-07-12 | $40.50 | $40.67 | $40.12 | $40.22 | $36.82 | 115,183 |
| 2017-07-11 | $40.16 | $40.39 | $39.57 | $40.23 | $36.83 | 100,163 |
| 2017-07-10 | $40.32 | $40.44 | $39.83 | $40.03 | $36.64 | 163,638 |
| 2017-07-07 | $40.07 | $40.44 | $39.74 | $40.40 | $36.98 | 80,454 |
| 2017-07-06 | $40.27 | $40.39 | $39.69 | $39.85 | $36.48 | 93,816 |
| 2017-07-05 | $41.29 | $41.39 | $40.03 | $40.37 | $36.95 | 129,710 |
| 2017-07-03 | $41.82 | $41.82 | $40.93 | $41.29 | $37.80 | 90,336 |
| 2017-06-30 | $40.99 | $41.49 | $39.81 | $41.38 | $37.88 | 206,030 |
| 2017-06-29 | $39.84 | $39.97 | $38.97 | $39.41 | $36.07 | 116,256 |
| 2017-06-28 | $39.19 | $39.94 | $38.67 | $39.83 | $36.46 | 90,956 |
| 2017-06-27 | $39.15 | $39.40 | $38.77 | $38.86 | $35.57 | 151,995 |
| 2017-06-26 | $38.91 | $39.35 | $38.87 | $39.25 | $35.93 | 93,166 |
| 2017-06-23 | $38.71 | $38.99 | $38.28 | $38.89 | $35.60 | 162,986 |
| 2017-06-22 | $38.77 | $38.94 | $38.08 | $38.66 | $35.39 | 111,508 |
| 2017-06-21 | $38.85 | $39.11 | $38.32 | $38.63 | $35.36 | 93,351 |
| 2017-06-20 | $38.91 | $39.28 | $38.49 | $38.86 | $35.57 | 99,562 |
| 2017-06-19 | $38.79 | $39.49 | $38.44 | $38.92 | $35.63 | 222,704 |
| 2017-06-16 | $40.14 | $40.14 | $38.60 | $38.81 | $35.53 | 318,598 |
| 2017-06-15 | $40.13 | $40.54 | $40.00 | $40.43 | $37.01 | 65,966 |
| 2017-06-14 | $40.58 | $40.62 | $40.04 | $40.34 | $36.93 | 68,284 |
| 2017-06-13 | $40.61 | $40.61 | $39.95 | $40.48 | $37.05 | 78,352 |
| 2017-06-12 | $39.91 | $40.82 | $39.81 | $40.65 | $37.21 | 98,745 |
| 2017-06-09 | $40.10 | $40.21 | $39.38 | $39.87 | $36.50 | 130,159 |
| 2017-06-08 | $39.74 | $40.57 | $39.63 | $40.11 | $36.72 | 86,578 |
| 2017-06-07 | $39.51 | $39.99 | $38.04 | $39.70 | $36.34 | 138,646 |
| 2017-06-06 | $39.75 | $39.85 | $39.15 | $39.63 | $36.08 | 128,845 |
| 2017-06-05 | $40.05 | $40.16 | $39.55 | $39.90 | $36.33 | 109,914 |
| 2017-06-02 | $40.59 | $41.00 | $39.87 | $39.97 | $36.39 | 193,733 |
| 2017-06-01 | $38.39 | $39.03 | $38.01 | $39.03 | $35.54 | 81,939 |
| 2017-05-31 | $38.86 | $38.86 | $38.06 | $38.30 | $34.87 | 105,694 |
| 2017-05-30 | $38.97 | $39.00 | $38.43 | $38.77 | $35.30 | 119,374 |
| 2017-05-26 | $39.08 | $39.18 | $38.38 | $38.97 | $35.48 | 119,690 |
| 2017-05-25 | $38.90 | $39.05 | $38.50 | $39.03 | $35.54 | 92,768 |
| 2017-05-24 | $38.65 | $38.97 | $38.31 | $38.69 | $35.23 | 93,238 |
| 2017-05-23 | $38.37 | $39.07 | $37.99 | $38.57 | $35.12 | 146,324 |
| 2017-05-22 | $38.08 | $38.34 | $37.90 | $38.24 | $34.82 | 96,307 |
| 2017-05-19 | $37.81 | $38.36 | $37.81 | $37.95 | $34.56 | 112,491 |
| 2017-05-18 | $37.80 | $38.00 | $37.50 | $37.77 | $34.39 | 140,570 |
| 2017-05-17 | $38.17 | $38.28 | $37.67 | $37.90 | $34.51 | 208,200 |
| 2017-05-16 | $38.87 | $38.97 | $38.45 | $38.67 | $35.21 | 113,630 |
| 2017-05-15 | $38.23 | $39.06 | $38.23 | $38.77 | $35.30 | 170,301 |
| 2017-05-12 | $38.11 | $38.26 | $37.73 | $38.03 | $34.63 | 92,388 |
| 2017-05-11 | $38.67 | $38.77 | $38.15 | $38.31 | $34.88 | 77,161 |
| 2017-05-10 | $39.00 | $39.18 | $38.59 | $38.86 | $35.38 | 163,561 |
| 2017-05-09 | $39.35 | $39.56 | $38.97 | $39.08 | $35.58 | 111,120 |
| 2017-05-08 | $39.60 | $39.70 | $38.91 | $39.29 | $35.78 | 139,615 |
| 2017-05-05 | $40.05 | $40.34 | $39.26 | $39.69 | $36.14 | 155,213 |
| 2017-05-04 | $40.45 | $41.13 | $38.93 | $39.89 | $36.32 | 550,170 |
| 2017-05-03 | $35.70 | $37.20 | $35.37 | $36.77 | $33.48 | 365,163 |
| 2017-05-02 | $35.43 | $35.86 | $35.24 | $35.86 | $32.65 | 120,692 |
| 2017-05-01 | $35.60 | $35.60 | $35.23 | $35.41 | $32.24 | 122,789 |
| 2017-04-28 | $35.82 | $35.82 | $34.99 | $35.50 | $32.32 | 129,866 |
| 2017-04-27 | $35.89 | $36.09 | $35.62 | $35.76 | $32.56 | 114,837 |
| 2017-04-26 | $35.59 | $36.22 | $35.19 | $35.88 | $32.67 | 233,455 |
| 2017-04-25 | $35.82 | $36.18 | $35.39 | $35.53 | $32.35 | 236,301 |
| 2017-04-24 | $35.70 | $35.83 | $35.14 | $35.51 | $32.33 | 270,694 |
| 2017-04-21 | $35.32 | $35.42 | $34.91 | $35.19 | $32.04 | 217,004 |
| 2017-04-20 | $35.19 | $35.39 | $34.90 | $35.32 | $32.16 | 119,547 |
| 2017-04-19 | $34.75 | $35.19 | $34.70 | $34.99 | $31.86 | 185,486 |
| 2017-04-18 | $34.82 | $35.03 | $34.40 | $34.68 | $31.58 | 223,753 |
| 2017-04-17 | $34.49 | $35.02 | $34.31 | $34.88 | $31.76 | 414,738 |
| 2017-04-13 | $34.23 | $34.67 | $33.70 | $34.39 | $31.31 | 196,267 |
| 2017-04-12 | $35.08 | $35.08 | $34.00 | $34.20 | $31.14 | 219,881 |
| 2017-04-11 | $34.59 | $35.32 | $34.50 | $35.15 | $32.01 | 254,069 |
| 2017-04-10 | $34.40 | $34.87 | $34.26 | $34.64 | $31.54 | 130,831 |
| 2017-04-07 | $33.97 | $34.60 | $33.97 | $34.40 | $31.32 | 192,730 |
| 2017-04-06 | $33.73 | $34.38 | $33.66 | $34.14 | $31.09 | 311,692 |
| 2017-04-05 | $33.94 | $34.27 | $33.50 | $33.69 | $30.68 | 135,679 |
| 2017-04-04 | $33.85 | $34.16 | $33.57 | $33.79 | $30.77 | 143,783 |
| 2017-04-03 | $34.73 | $34.81 | $33.94 | $34.05 | $31.00 | 149,916 |
| 2017-03-31 | $34.58 | $34.90 | $34.41 | $34.63 | $31.53 | 226,556 |
| 2017-03-30 | $34.92 | $34.99 | $34.10 | $34.55 | $31.46 | 101,719 |
| 2017-03-29 | $34.59 | $35.12 | $34.42 | $34.90 | $31.78 | 162,683 |
| 2017-03-28 | $34.39 | $34.72 | $34.01 | $34.61 | $31.51 | 158,829 |
| 2017-03-27 | $34.50 | $35.01 | $34.14 | $34.51 | $31.42 | 147,781 |
| 2017-03-24 | $35.41 | $36.01 | $34.78 | $34.90 | $31.78 | 288,003 |
| 2017-03-23 | $35.31 | $36.00 | $34.63 | $35.36 | $32.20 | 520,163 |
| 2017-03-22 | $35.03 | $35.23 | $34.58 | $34.80 | $31.69 | 94,744 |
| 2017-03-21 | $36.17 | $36.17 | $35.02 | $35.08 | $31.94 | 122,469 |
| 2017-03-20 | $36.09 | $36.14 | $35.75 | $36.00 | $32.78 | 164,791 |
| 2017-03-17 | $36.33 | $36.79 | $35.76 | $36.14 | $32.91 | 714,009 |
| 2017-03-16 | $36.86 | $36.92 | $36.43 | $36.50 | $33.23 | 140,062 |
| 2017-03-15 | $36.23 | $37.05 | $36.00 | $36.87 | $33.57 | 231,262 |
| 2017-03-14 | $35.69 | $36.25 | $35.69 | $36.07 | $32.84 | 186,154 |
| 2017-03-13 | $36.10 | $36.10 | $35.54 | $35.98 | $32.76 | 197,122 |
| 2017-03-10 | $35.59 | $36.09 | $35.27 | $35.82 | $32.62 | 208,514 |
| 2017-03-09 | $36.07 | $36.23 | $35.27 | $35.33 | $32.17 | 98,049 |
| 2017-03-08 | $37.90 | $38.90 | $35.94 | $36.01 | $32.79 | 208,447 |
| 2017-03-07 | $35.61 | $35.61 | $34.88 | $35.11 | $31.78 | 159,442 |
| 2017-03-06 | $35.96 | $36.03 | $35.42 | $35.69 | $32.31 | 114,137 |
| 2017-03-03 | $36.19 | $36.46 | $35.84 | $36.17 | $32.74 | 145,638 |
| 2017-03-02 | $36.73 | $36.73 | $36.08 | $36.29 | $32.85 | 92,230 |
| 2017-03-01 | $37.09 | $37.22 | $36.69 | $36.82 | $33.33 | 133,782 |
| 2017-02-28 | $36.59 | $36.86 | $36.30 | $36.62 | $33.15 | 209,142 |
| 2017-02-27 | $36.87 | $36.87 | $36.34 | $36.73 | $33.25 | 165,809 |
| 2017-02-24 | $36.11 | $36.95 | $36.02 | $36.92 | $33.42 | 175,336 |
| 2017-02-23 | $39.79 | $40.78 | $36.04 | $36.50 | $33.04 | 288,190 |
| 2017-02-22 | $40.81 | $40.98 | $39.02 | $40.94 | $37.06 | 139,615 |
| 2017-02-21 | $40.46 | $40.91 | $39.88 | $40.90 | $37.03 | 158,653 |
| 2017-02-17 | $40.57 | $40.84 | $40.04 | $40.46 | $36.63 | 144,180 |
| 2017-02-16 | $39.24 | $40.47 | $39.21 | $40.44 | $36.61 | 112,100 |
| 2017-02-15 | $38.68 | $39.18 | $38.32 | $39.15 | $35.44 | 168,103 |
| 2017-02-14 | $39.41 | $39.41 | $38.59 | $38.84 | $35.16 | 142,340 |
| 2017-02-13 | $38.91 | $40.00 | $38.91 | $39.64 | $35.88 | 158,259 |
| 2017-02-10 | $38.58 | $38.97 | $38.40 | $38.87 | $35.19 | 71,220 |
| 2017-02-09 | $37.82 | $38.48 | $37.68 | $38.39 | $34.75 | 183,584 |
| 2017-02-08 | $38.80 | $38.80 | $37.59 | $37.78 | $34.20 | 240,078 |
| 2017-02-07 | $38.99 | $39.32 | $38.62 | $38.92 | $35.23 | 114,404 |
| 2017-02-06 | $39.24 | $39.35 | $38.76 | $38.94 | $35.25 | 80,224 |
| 2017-02-03 | $38.93 | $39.40 | $38.70 | $39.18 | $35.47 | 79,555 |
| 2017-02-02 | $38.64 | $38.96 | $37.94 | $38.70 | $35.03 | 118,708 |
| 2017-02-01 | $39.04 | $39.24 | $38.52 | $38.68 | $35.02 | 100,249 |
| 2017-01-31 | $38.55 | $39.01 | $38.09 | $38.94 | $35.25 | 137,797 |
| 2017-01-30 | $39.53 | $39.53 | $38.56 | $38.60 | $34.94 | 122,389 |
| 2017-01-27 | $39.94 | $40.02 | $39.46 | $39.82 | $36.05 | 112,142 |
| 2017-01-26 | $40.37 | $40.37 | $39.60 | $39.89 | $36.11 | 66,026 |
| 2017-01-25 | $40.57 | $42.24 | $40.19 | $40.26 | $36.45 | 95,106 |
| 2017-01-24 | $39.61 | $40.27 | $39.54 | $40.16 | $36.36 | 65,996 |
| 2017-01-23 | $40.23 | $40.23 | $39.58 | $39.84 | $36.07 | 101,035 |
| 2017-01-20 | $39.99 | $40.50 | $39.96 | $40.19 | $36.38 | 133,174 |
| 2017-01-19 | $40.24 | $40.51 | $39.40 | $39.99 | $36.20 | 118,710 |
| 2017-01-18 | $40.46 | $40.95 | $39.89 | $40.18 | $36.37 | 186,016 |
| 2017-01-17 | $40.85 | $40.90 | $40.28 | $40.38 | $36.55 | 120,084 |
| 2017-01-13 | $41.00 | $41.09 | $40.70 | $41.06 | $37.17 | 99,500 |
| 2017-01-12 | $41.01 | $41.01 | $40.35 | $40.89 | $37.02 | 74,885 |
| 2017-01-11 | $41.03 | $41.32 | $40.73 | $41.09 | $37.20 | 128,935 |
| 2017-01-10 | $40.89 | $41.14 | $40.50 | $40.97 | $37.09 | 127,528 |
| 2017-01-09 | $41.48 | $41.57 | $40.51 | $40.65 | $36.80 | 180,857 |
| 2017-01-06 | $42.60 | $42.60 | $41.70 | $41.73 | $37.78 | 166,401 |
| 2017-01-05 | $42.32 | $42.64 | $41.90 | $42.24 | $38.24 | 96,291 |
| 2017-01-04 | $41.83 | $42.59 | $41.83 | $42.38 | $38.37 | 111,701 |
| 2017-01-03 | $42.52 | $42.52 | $41.37 | $41.76 | $37.80 | 124,916 |
| 2016-12-30 | $42.38 | $42.38 | $41.73 | $42.25 | $38.25 | 77,687 |
| 2016-12-29 | $42.12 | $42.54 | $42.12 | $42.23 | $38.23 | 45,221 |
| 2016-12-28 | $42.44 | $42.72 | $41.99 | $42.07 | $38.08 | 55,841 |
| 2016-12-27 | $42.37 | $42.90 | $42.06 | $42.46 | $38.44 | 57,760 |
| 2016-12-23 | $41.80 | $42.49 | $41.76 | $42.02 | $38.04 | 47,025 |
| 2016-12-22 | $41.92 | $42.36 | $41.35 | $41.88 | $37.91 | 64,292 |
| 2016-12-21 | $42.75 | $42.86 | $41.87 | $41.90 | $37.93 | 77,914 |
| 2016-12-20 | $42.88 | $43.13 | $42.17 | $42.77 | $38.72 | 113,482 |
| 2016-12-19 | $42.49 | $43.50 | $42.49 | $42.65 | $38.61 | 165,372 |
| 2016-12-16 | $42.27 | $42.64 | $41.92 | $42.14 | $38.15 | 503,791 |
| 2016-12-15 | $42.34 | $42.78 | $41.57 | $42.23 | $38.23 | 226,689 |
| 2016-12-14 | $43.36 | $43.82 | $42.29 | $42.40 | $38.38 | 208,714 |
| 2016-12-13 | $43.77 | $44.18 | $43.08 | $43.40 | $39.29 | 149,691 |
| 2016-12-12 | $45.12 | $45.12 | $43.44 | $43.80 | $39.65 | 163,178 |
| 2016-12-09 | $44.92 | $45.52 | $44.75 | $45.49 | $41.18 | 116,050 |
| 2016-12-08 | $43.48 | $45.00 | $43.37 | $44.96 | $40.70 | 139,187 |
| 2016-12-07 | $43.68 | $43.68 | $42.95 | $43.40 | $39.29 | 149,926 |
| 2016-12-06 | $43.42 | $44.05 | $42.94 | $43.93 | $39.58 | 146,593 |
| 2016-12-05 | $42.92 | $43.94 | $42.61 | $43.39 | $39.09 | 142,705 |
| 2016-12-02 | $42.00 | $43.26 | $41.89 | $42.64 | $38.41 | 154,874 |
| 2016-12-01 | $43.28 | $43.28 | $41.76 | $41.90 | $37.75 | 184,339 |
| 2016-11-30 | $43.95 | $44.24 | $42.98 | $43.01 | $38.75 | 169,902 |
| 2016-11-29 | $44.50 | $44.98 | $43.27 | $44.83 | $40.39 | 101,268 |
| 2016-11-28 | $44.75 | $44.75 | $44.34 | $44.50 | $40.09 | 122,726 |
| 2016-11-25 | $44.50 | $45.00 | $44.12 | $45.00 | $40.54 | 38,747 |
| 2016-11-23 | $44.01 | $44.50 | $43.19 | $44.49 | $40.08 | 106,059 |
| 2016-11-22 | $43.33 | $44.21 | $43.28 | $44.10 | $39.73 | 109,253 |
| 2016-11-21 | $43.65 | $44.06 | $43.04 | $43.34 | $39.05 | 147,220 |
| 2016-11-18 | $43.27 | $43.53 | $42.90 | $43.50 | $39.19 | 279,510 |
| 2016-11-17 | $43.51 | $43.87 | $43.12 | $43.37 | $39.07 | 138,874 |
| 2016-11-16 | $43.54 | $43.58 | $42.15 | $43.58 | $39.26 | 139,509 |
| 2016-11-15 | $42.97 | $43.58 | $41.63 | $43.56 | $39.24 | 156,033 |
| 2016-11-14 | $42.40 | $43.64 | $41.91 | $43.34 | $39.05 | 198,169 |
| 2016-11-11 | $39.91 | $42.30 | $38.42 | $42.23 | $38.05 | 187,346 |
| 2016-11-10 | $39.63 | $40.50 | $38.14 | $39.81 | $35.87 | 221,107 |
| 2016-11-09 | $36.95 | $39.41 | $36.68 | $39.37 | $35.47 | 179,920 |
| 2016-11-08 | $37.10 | $37.59 | $36.93 | $37.43 | $33.72 | 102,081 |
| 2016-11-07 | $37.50 | $37.64 | $37.04 | $37.33 | $33.63 | 223,996 |
| 2016-11-04 | $37.26 | $37.54 | $37.00 | $37.16 | $33.48 | 122,075 |
| 2016-11-03 | $38.90 | $38.90 | $37.00 | $37.30 | $33.60 | 112,853 |
| 2016-11-02 | $38.08 | $38.34 | $37.55 | $37.60 | $33.87 | 88,954 |
| 2016-11-01 | $38.79 | $38.80 | $38.12 | $38.19 | $34.41 | 103,986 |
| 2016-10-31 | $38.59 | $38.92 | $38.14 | $38.83 | $34.98 | 131,225 |
| 2016-10-28 | $38.58 | $39.14 | $38.25 | $38.45 | $34.64 | 171,674 |
| 2016-10-27 | $39.82 | $39.82 | $38.57 | $38.71 | $34.87 | 75,928 |
| 2016-10-26 | $39.63 | $39.97 | $39.32 | $39.61 | $35.68 | 62,595 |
| 2016-10-25 | $39.72 | $39.99 | $39.24 | $39.75 | $35.81 | 117,224 |
| 2016-10-24 | $39.54 | $39.90 | $39.13 | $39.75 | $35.81 | 81,217 |
| 2016-10-21 | $38.87 | $39.25 | $38.87 | $39.20 | $35.32 | 76,325 |
| 2016-10-20 | $39.05 | $39.44 | $38.78 | $39.07 | $35.20 | 58,384 |
| 2016-10-19 | $39.03 | $39.46 | $38.27 | $39.17 | $35.29 | 124,199 |
| 2016-10-18 | $39.42 | $39.42 | $39.12 | $39.18 | $35.30 | 76,345 |
| 2016-10-17 | $39.18 | $39.48 | $39.13 | $39.15 | $35.27 | 38,044 |
| 2016-10-14 | $39.51 | $39.81 | $39.22 | $39.22 | $35.33 | 72,658 |
| 2016-10-13 | $39.15 | $39.57 | $38.67 | $39.25 | $35.36 | 136,032 |
| 2016-10-12 | $39.08 | $39.60 | $38.22 | $39.51 | $35.59 | 77,373 |
| 2016-10-11 | $39.46 | $39.81 | $38.89 | $39.15 | $35.27 | 109,748 |
| 2016-10-10 | $38.98 | $39.88 | $38.80 | $39.55 | $35.63 | 201,702 |
| 2016-10-07 | $38.21 | $38.75 | $37.97 | $38.65 | $34.82 | 136,110 |
| 2016-10-06 | $37.77 | $38.24 | $37.51 | $38.23 | $34.44 | 126,428 |
| 2016-10-05 | $37.88 | $38.04 | $37.65 | $37.91 | $34.15 | 103,051 |
| 2016-10-04 | $37.92 | $38.18 | $37.64 | $37.86 | $34.11 | 115,693 |
| 2016-10-03 | $37.68 | $38.18 | $37.54 | $38.02 | $34.25 | 169,704 |
| 2016-09-30 | $37.42 | $37.92 | $37.10 | $37.69 | $33.96 | 213,627 |
| 2016-09-29 | $39.41 | $39.59 | $37.32 | $37.39 | $33.68 | 277,181 |
| 2016-09-28 | $40.10 | $40.26 | $39.84 | $40.23 | $36.24 | 231,461 |
| 2016-09-27 | $39.89 | $40.03 | $39.70 | $40.02 | $36.05 | 142,781 |
| 2016-09-26 | $40.01 | $40.14 | $39.76 | $39.81 | $35.87 | 80,524 |
| 2016-09-23 | $40.88 | $40.96 | $40.24 | $40.29 | $36.30 | 91,280 |
| 2016-09-22 | $40.33 | $41.05 | $40.24 | $41.04 | $36.97 | 109,237 |
| 2016-09-21 | $39.40 | $40.04 | $38.92 | $39.98 | $36.02 | 82,450 |
| 2016-09-20 | $39.67 | $39.67 | $39.30 | $39.32 | $35.42 | 100,053 |
| 2016-09-19 | $39.35 | $39.99 | $39.33 | $39.43 | $35.52 | 138,007 |
| 2016-09-16 | $39.26 | $39.37 | $38.98 | $39.37 | $35.47 | 232,855 |
| 2016-09-15 | $38.73 | $39.25 | $38.70 | $39.16 | $35.28 | 96,034 |
| 2016-09-14 | $39.30 | $41.69 | $38.70 | $38.73 | $34.89 | 120,079 |
| 2016-09-13 | $39.90 | $40.01 | $39.28 | $39.33 | $35.43 | 154,285 |
| 2016-09-12 | $39.81 | $40.26 | $39.14 | $40.26 | $36.27 | 79,289 |
| 2016-09-09 | $40.69 | $40.89 | $39.78 | $39.81 | $35.87 | 88,029 |
| 2016-09-08 | $40.94 | $41.00 | $40.63 | $40.88 | $36.83 | 58,961 |
| 2016-09-07 | $40.72 | $41.10 | $40.50 | $41.01 | $36.95 | 106,412 |
| 2016-09-06 | $40.79 | $41.09 | $40.51 | $41.00 | $36.75 | 90,495 |
| 2016-09-02 | $40.25 | $40.94 | $40.25 | $40.79 | $36.56 | 82,877 |
| 2016-09-01 | $40.04 | $40.20 | $39.74 | $40.20 | $36.03 | 121,903 |
| 2016-08-31 | $40.38 | $40.89 | $40.02 | $40.04 | $35.89 | 109,888 |
| 2016-08-30 | $40.04 | $40.77 | $39.45 | $40.31 | $36.13 | 129,377 |
| 2016-08-29 | $41.37 | $41.37 | $40.80 | $40.99 | $36.74 | 83,688 |
| 2016-08-26 | $41.40 | $41.60 | $40.95 | $41.49 | $37.19 | 178,875 |
| 2016-08-25 | $40.73 | $41.29 | $40.56 | $41.29 | $37.01 | 93,591 |
| 2016-08-24 | $41.08 | $41.08 | $40.75 | $40.94 | $36.70 | 92,325 |
| 2016-08-23 | $40.60 | $41.13 | $40.60 | $40.94 | $36.70 | 98,006 |
| 2016-08-22 | $40.18 | $40.61 | $39.83 | $40.60 | $36.39 | 126,491 |
| 2016-08-19 | $40.09 | $40.61 | $39.88 | $40.31 | $36.13 | 196,453 |
| 2016-08-18 | $39.02 | $41.06 | $39.02 | $40.26 | $36.09 | 220,061 |
| 2016-08-17 | $39.40 | $39.40 | $38.75 | $39.03 | $34.98 | 72,354 |
| 2016-08-16 | $40.26 | $40.79 | $39.34 | $39.46 | $35.37 | 88,037 |
| 2016-08-15 | $40.02 | $40.74 | $40.02 | $40.25 | $36.08 | 82,912 |
| 2016-08-12 | $40.10 | $40.21 | $39.84 | $40.09 | $35.93 | 127,899 |
| 2016-08-11 | $40.05 | $40.38 | $40.05 | $40.15 | $35.99 | 87,126 |
| 2016-08-10 | $39.74 | $40.14 | $39.57 | $40.03 | $35.88 | 68,236 |
| 2016-08-09 | $39.85 | $40.04 | $39.62 | $39.85 | $35.72 | 97,638 |
| 2016-08-08 | $39.81 | $40.01 | $39.46 | $39.73 | $35.61 | 139,988 |
| 2016-08-05 | $39.71 | $40.08 | $39.66 | $39.92 | $35.78 | 160,102 |
| 2016-08-04 | $39.70 | $39.92 | $39.24 | $39.46 | $35.37 | 78,361 |
| 2016-08-03 | $39.40 | $39.58 | $39.10 | $39.58 | $35.48 | 108,377 |
| 2016-08-02 | $39.69 | $40.13 | $39.20 | $39.45 | $35.36 | 104,849 |
| 2016-08-01 | $39.43 | $39.98 | $39.05 | $39.75 | $35.63 | 232,773 |
| 2016-07-29 | $39.78 | $39.78 | $39.11 | $39.51 | $35.41 | 106,569 |
| 2016-07-28 | $39.91 | $39.94 | $39.17 | $39.70 | $35.58 | 82,656 |
| 2016-07-27 | $39.70 | $39.94 | $39.23 | $39.59 | $35.49 | 126,727 |
| 2016-07-26 | $39.63 | $39.90 | $39.47 | $39.73 | $35.61 | 110,093 |
| 2016-07-25 | $39.69 | $39.69 | $36.78 | $39.49 | $35.40 | 68,244 |
| 2016-07-22 | $39.79 | $39.80 | $39.38 | $39.63 | $35.52 | 60,399 |
| 2016-07-21 | $39.35 | $39.80 | $39.35 | $39.72 | $35.60 | 117,227 |
| 2016-07-20 | $39.53 | $39.74 | $39.21 | $39.52 | $35.42 | 53,229 |
| 2016-07-19 | $39.31 | $39.71 | $38.90 | $39.29 | $35.22 | 65,801 |
| 2016-07-18 | $39.37 | $39.76 | $39.18 | $39.24 | $35.17 | 87,561 |
| 2016-07-15 | $39.60 | $39.60 | $38.21 | $39.24 | $35.17 | 105,040 |
| 2016-07-14 | $39.66 | $39.93 | $38.93 | $39.29 | $35.22 | 146,247 |
| 2016-07-13 | $39.64 | $39.78 | $39.16 | $39.34 | $35.26 | 169,211 |
| 2016-07-12 | $38.77 | $39.56 | $38.02 | $39.29 | $35.22 | 93,980 |
| 2016-07-11 | $38.78 | $39.00 | $38.32 | $38.45 | $34.46 | 219,733 |
| 2016-07-08 | $38.22 | $38.99 | $38.22 | $38.72 | $34.71 | 101,069 |
| 2016-07-07 | $37.85 | $38.31 | $37.81 | $37.93 | $34.00 | 99,867 |
| 2016-07-06 | $37.64 | $38.09 | $37.45 | $37.90 | $33.97 | 127,479 |
| 2016-07-05 | $37.85 | $38.04 | $37.49 | $37.79 | $33.87 | 117,873 |
| 2016-07-01 | $37.75 | $38.15 | $37.52 | $38.05 | $34.10 | 117,143 |
| 2016-06-30 | $36.55 | $37.82 | $36.51 | $37.82 | $33.90 | 156,342 |
| 2016-06-29 | $35.86 | $36.35 | $35.85 | $36.33 | $32.56 | 103,286 |
| 2016-06-28 | $35.77 | $35.93 | $35.38 | $35.53 | $31.85 | 156,522 |
| 2016-06-27 | $35.61 | $35.61 | $35.02 | $35.30 | $31.64 | 175,633 |
| 2016-06-24 | $35.64 | $36.14 | $35.40 | $35.84 | $32.12 | 289,035 |
| 2016-06-23 | $36.86 | $37.24 | $36.74 | $37.07 | $33.23 | 120,958 |
| 2016-06-22 | $36.45 | $36.87 | $36.38 | $36.64 | $32.84 | 160,337 |
| 2016-06-21 | $36.41 | $36.61 | $36.16 | $36.48 | $32.70 | 79,320 |
| 2016-06-20 | $35.56 | $36.35 | $35.56 | $36.34 | $32.57 | 111,428 |
| 2016-06-17 | $35.88 | $36.10 | $35.09 | $35.27 | $31.61 | 288,559 |
| 2016-06-16 | $35.73 | $35.86 | $35.17 | $35.82 | $32.11 | 87,689 |
| 2016-06-15 | $35.95 | $36.09 | $35.66 | $35.83 | $32.12 | 103,220 |
| 2016-06-14 | $35.86 | $35.92 | $35.02 | $35.72 | $32.02 | 164,546 |
| 2016-06-13 | $36.22 | $36.38 | $35.88 | $35.96 | $32.23 | 95,358 |
| 2016-06-10 | $35.47 | $36.37 | $35.19 | $36.18 | $32.43 | 174,429 |
| 2016-06-09 | $35.36 | $35.88 | $35.12 | $35.60 | $31.91 | 152,803 |
| 2016-06-08 | $35.66 | $35.78 | $35.28 | $35.64 | $31.94 | 279,433 |
| 2016-06-07 | $35.96 | $36.04 | $35.69 | $35.92 | $32.01 | 237,036 |
| 2016-06-06 | $35.79 | $36.00 | $35.70 | $35.88 | $31.97 | 76,431 |
| 2016-06-03 | $35.73 | $36.05 | $35.51 | $35.79 | $31.89 | 256,777 |
| 2016-06-02 | $35.86 | $35.93 | $35.49 | $35.77 | $31.87 | 114,210 |
| 2016-06-01 | $35.72 | $35.98 | $35.53 | $35.81 | $31.91 | 134,791 |
| 2016-05-31 | $35.74 | $35.94 | $35.36 | $35.93 | $32.02 | 159,123 |
| 2016-05-27 | $35.28 | $35.81 | $35.28 | $35.81 | $31.91 | 108,158 |
| 2016-05-26 | $35.30 | $35.74 | $35.20 | $35.41 | $31.55 | 159,169 |
| 2016-05-25 | $34.89 | $35.27 | $34.69 | $35.23 | $31.39 | 148,263 |
| 2016-05-24 | $33.94 | $34.98 | $33.94 | $34.95 | $31.14 | 125,731 |
| 2016-05-23 | $33.96 | $34.39 | $32.73 | $34.00 | $30.30 | 97,760 |
| 2016-05-20 | $33.92 | $34.23 | $33.68 | $34.20 | $30.47 | 166,623 |
| 2016-05-19 | $33.98 | $34.35 | $33.18 | $33.70 | $30.03 | 180,968 |
| 2016-05-18 | $33.96 | $34.63 | $33.86 | $34.19 | $30.47 | 79,101 |
| 2016-05-17 | $35.06 | $35.06 | $33.69 | $33.96 | $30.26 | 122,206 |
| 2016-05-16 | $34.30 | $35.50 | $33.66 | $35.13 | $31.30 | 228,128 |
| 2016-05-13 | $34.49 | $34.68 | $34.14 | $34.38 | $30.63 | 91,233 |
| 2016-05-12 | $34.53 | $34.71 | $34.09 | $34.48 | $30.72 | 110,303 |
| 2016-05-11 | $34.57 | $34.59 | $34.28 | $34.33 | $30.59 | 86,418 |
| 2016-05-10 | $34.08 | $34.84 | $33.87 | $34.77 | $30.98 | 109,212 |
| 2016-05-09 | $34.59 | $35.23 | $34.13 | $34.23 | $30.50 | 131,470 |
| 2016-05-06 | $33.84 | $34.53 | $33.56 | $34.53 | $30.77 | 202,827 |
| 2016-05-05 | $33.95 | $34.17 | $33.61 | $33.84 | $30.15 | 123,923 |
| 2016-05-04 | $34.29 | $34.65 | $33.44 | $33.72 | $30.05 | 185,145 |
| 2016-05-03 | $34.26 | $35.17 | $33.60 | $34.32 | $30.58 | 204,485 |
| 2016-05-02 | $33.60 | $34.96 | $33.37 | $34.80 | $31.01 | 309,862 |
| 2016-04-29 | $36.17 | $36.17 | $33.77 | $33.80 | $30.12 | 414,705 |
| 2016-04-28 | $35.39 | $39.15 | $34.95 | $36.27 | $32.32 | 444,764 |
| 2016-04-27 | $32.91 | $33.06 | $32.26 | $32.78 | $29.21 | 89,812 |
| 2016-04-26 | $32.61 | $33.27 | $32.50 | $32.98 | $29.39 | 137,235 |
| 2016-04-25 | $31.99 | $32.50 | $31.62 | $32.47 | $28.93 | 164,953 |
| 2016-04-22 | $31.90 | $32.65 | $31.83 | $32.17 | $28.67 | 94,846 |
| 2016-04-21 | $31.98 | $32.43 | $31.80 | $31.96 | $28.48 | 120,305 |
| 2016-04-20 | $32.37 | $32.42 | $31.98 | $32.00 | $28.51 | 59,880 |
| 2016-04-19 | $32.18 | $32.60 | $31.96 | $32.40 | $28.87 | 118,938 |
| 2016-04-18 | $31.28 | $32.20 | $31.28 | $32.06 | $28.57 | 168,373 |
| 2016-04-15 | $31.46 | $31.61 | $30.80 | $31.38 | $27.96 | 85,347 |
| 2016-04-14 | $31.72 | $31.79 | $31.50 | $31.56 | $28.12 | 57,657 |
| 2016-04-13 | $31.16 | $31.89 | $31.08 | $31.77 | $28.31 | 76,885 |
| 2016-04-12 | $31.27 | $31.47 | $30.92 | $31.05 | $27.67 | 77,076 |
| 2016-04-11 | $31.36 | $31.81 | $31.17 | $31.17 | $27.77 | 98,361 |
| 2016-04-08 | $31.42 | $32.05 | $30.95 | $31.15 | $27.76 | 53,210 |
| 2016-04-07 | $31.34 | $31.79 | $30.92 | $31.14 | $27.75 | 81,608 |
| 2016-04-06 | $31.55 | $31.60 | $31.24 | $31.51 | $28.08 | 144,493 |
| 2016-04-05 | $31.71 | $32.11 | $31.53 | $31.53 | $28.10 | 104,449 |
| 2016-04-04 | $31.87 | $32.17 | $31.71 | $31.83 | $28.36 | 74,114 |
| 2016-04-01 | $31.71 | $32.10 | $31.64 | $32.02 | $28.53 | 101,240 |
| 2016-03-31 | $32.30 | $32.48 | $31.93 | $31.99 | $28.51 | 95,977 |
| 2016-03-30 | $32.46 | $32.53 | $32.19 | $32.30 | $28.78 | 70,081 |
| 2016-03-29 | $31.08 | $32.36 | $30.49 | $32.22 | $28.71 | 144,948 |
| 2016-03-28 | $31.30 | $31.47 | $30.92 | $31.22 | $27.82 | 118,160 |
| 2016-03-24 | $30.75 | $31.13 | $30.63 | $31.13 | $27.74 | 114,442 |
| 2016-03-23 | $31.68 | $31.79 | $30.70 | $30.92 | $27.55 | 141,147 |
| 2016-03-22 | $32.78 | $32.85 | $31.57 | $31.67 | $28.22 | 161,194 |
| 2016-03-21 | $31.79 | $33.10 | $31.71 | $32.94 | $29.35 | 314,627 |
| 2016-03-18 | $31.69 | $31.99 | $31.31 | $31.80 | $28.34 | 223,744 |
| 2016-03-17 | $30.77 | $32.00 | $30.67 | $31.51 | $28.08 | 156,357 |
| 2016-03-16 | $29.83 | $30.97 | $29.82 | $30.88 | $27.52 | 176,818 |
| 2016-03-15 | $29.58 | $29.99 | $29.43 | $29.86 | $26.61 | 96,191 |
| 2016-03-14 | $30.07 | $30.07 | $29.70 | $29.82 | $26.57 | 61,135 |
| 2016-03-11 | $30.20 | $30.31 | $29.79 | $30.08 | $26.80 | 90,286 |
| 2016-03-10 | $31.33 | $31.33 | $29.68 | $30.00 | $26.73 | 117,462 |
| 2016-03-09 | $30.60 | $31.20 | $30.42 | $31.10 | $27.71 | 282,684 |
| 2016-03-08 | $30.51 | $30.75 | $30.14 | $30.44 | $27.12 | 156,712 |
| 2016-03-07 | $30.10 | $30.76 | $30.00 | $30.58 | $27.25 | 159,053 |
| 2016-03-04 | $29.22 | $30.40 | $29.20 | $30.23 | $26.94 | 170,246 |
| 2016-03-03 | $29.03 | $29.38 | $28.73 | $29.22 | $26.04 | 202,852 |
| 2016-03-02 | $28.96 | $29.19 | $28.77 | $29.05 | $25.89 | 116,680 |
| 2016-03-01 | $29.34 | $29.43 | $28.88 | $29.36 | $25.97 | 86,758 |
| 2016-02-29 | $28.88 | $29.44 | $28.02 | $29.13 | $25.77 | 167,085 |
| 2016-02-26 | $29.24 | $29.50 | $28.79 | $28.87 | $25.54 | 126,044 |
| 2016-02-25 | $29.02 | $29.67 | $28.59 | $29.13 | $25.77 | 73,433 |
| 2016-02-24 | $28.46 | $29.04 | $26.95 | $28.99 | $25.65 | 132,094 |
| 2016-02-23 | $28.90 | $29.47 | $28.53 | $28.79 | $25.47 | 159,773 |
| 2016-02-22 | $28.59 | $30.23 | $28.59 | $28.80 | $25.48 | 283,652 |
| 2016-02-19 | $27.43 | $29.90 | $25.76 | $28.22 | $24.97 | 332,871 |
| 2016-02-18 | $27.10 | $29.14 | $25.80 | $27.44 | $24.28 | 490,170 |
| 2016-02-17 | $27.29 | $27.42 | $26.67 | $27.04 | $23.92 | 175,063 |
| 2016-02-16 | $26.94 | $27.26 | $26.70 | $27.20 | $24.06 | 235,778 |
| 2016-02-12 | $27.10 | $27.10 | $26.36 | $26.67 | $23.59 | 143,339 |
| 2016-02-11 | $26.42 | $26.86 | $26.11 | $26.58 | $23.51 | 132,037 |
| 2016-02-10 | $27.54 | $27.94 | $26.58 | $26.90 | $23.80 | 105,212 |
| 2016-02-09 | $27.41 | $27.82 | $27.15 | $27.32 | $24.17 | 97,862 |
| 2016-02-08 | $27.23 | $28.20 | $26.73 | $27.78 | $24.58 | 167,868 |
| 2016-02-05 | $28.13 | $28.17 | $27.38 | $27.50 | $24.33 | 155,572 |
| 2016-02-04 | $27.94 | $28.55 | $27.77 | $28.15 | $24.90 | 118,039 |
| 2016-02-03 | $27.61 | $28.04 | $27.24 | $27.84 | $24.63 | 150,155 |
| 2016-02-02 | $27.63 | $27.81 | $27.09 | $27.48 | $24.31 | 135,944 |
| 2016-02-01 | $28.59 | $28.59 | $27.94 | $28.03 | $24.80 | 179,309 |
| 2016-01-29 | $27.98 | $29.15 | $27.98 | $28.83 | $25.51 | 302,529 |
| 2016-01-28 | $27.90 | $28.05 | $27.35 | $27.82 | $24.61 | 92,737 |
| 2016-01-27 | $27.78 | $27.97 | $27.29 | $27.67 | $24.48 | 150,671 |
| 2016-01-26 | $27.85 | $28.03 | $27.45 | $27.81 | $24.60 | 181,684 |
| 2016-01-25 | $28.21 | $30.73 | $27.56 | $27.77 | $24.57 | 190,550 |
| 2016-01-22 | $27.91 | $28.47 | $27.22 | $28.29 | $25.03 | 195,908 |
| 2016-01-21 | $28.23 | $28.37 | $27.54 | $27.62 | $24.43 | 228,533 |
| 2016-01-20 | $28.13 | $28.41 | $27.18 | $28.23 | $24.97 | 328,579 |
| 2016-01-19 | $29.78 | $29.78 | $28.59 | $29.10 | $25.74 | 176,987 |
| 2016-01-15 | $28.90 | $29.58 | $28.67 | $29.47 | $26.07 | 188,197 |
| 2016-01-14 | $29.18 | $29.92 | $28.90 | $29.64 | $26.22 | 148,913 |
| 2016-01-13 | $28.81 | $29.54 | $28.50 | $28.94 | $25.60 | 247,067 |
| 2016-01-12 | $28.69 | $28.76 | $28.11 | $28.57 | $25.28 | 107,544 |
| 2016-01-11 | $28.24 | $28.58 | $28.13 | $28.43 | $25.15 | 92,708 |
| 2016-01-08 | $28.72 | $28.85 | $28.05 | $28.13 | $24.89 | 153,013 |
| 2016-01-07 | $28.67 | $29.08 | $28.47 | $28.68 | $25.37 | 137,154 |
| 2016-01-06 | $29.03 | $29.58 | $28.98 | $29.06 | $25.71 | 147,831 |
| 2016-01-05 | $29.32 | $29.75 | $28.97 | $29.23 | $25.86 | 89,342 |
| 2016-01-04 | $29.64 | $29.68 | $28.97 | $29.16 | $25.80 | 148,696 |
| 2015-12-31 | $30.73 | $31.17 | $30.18 | $30.24 | $26.75 | 66,620 |
| 2015-12-30 | $30.80 | $30.98 | $30.57 | $30.80 | $27.25 | 73,151 |
| 2015-12-29 | $30.75 | $31.01 | $30.53 | $30.83 | $27.27 | 66,110 |
| 2015-12-28 | $30.69 | $30.73 | $30.28 | $30.57 | $27.04 | 93,195 |
| 2015-12-24 | $30.93 | $31.09 | $30.75 | $30.76 | $27.21 | 32,257 |
| 2015-12-23 | $30.92 | $31.08 | $30.82 | $30.95 | $27.38 | 85,491 |
| 2015-12-22 | $30.56 | $30.85 | $30.37 | $30.71 | $27.17 | 109,839 |
| 2015-12-21 | $30.55 | $30.79 | $30.19 | $30.44 | $26.93 | 111,372 |
| 2015-12-18 | $31.05 | $31.51 | $30.22 | $30.39 | $26.89 | 338,611 |
| 2015-12-17 | $31.44 | $31.61 | $30.98 | $31.00 | $27.42 | 154,253 |
| 2015-12-16 | $30.94 | $31.45 | $30.73 | $31.36 | $27.74 | 151,349 |
| 2015-12-15 | $31.26 | $31.52 | $30.67 | $30.85 | $27.29 | 280,985 |
| 2015-12-14 | $31.06 | $31.27 | $30.83 | $31.06 | $27.48 | 149,285 |
| 2015-12-11 | $31.37 | $31.63 | $30.89 | $31.09 | $27.50 | 148,502 |
| 2015-12-10 | $31.69 | $32.10 | $31.48 | $31.84 | $28.17 | 83,787 |
| 2015-12-09 | $31.94 | $32.31 | $31.63 | $31.67 | $28.02 | 115,383 |
| 2015-12-08 | $32.27 | $32.54 | $31.89 | $32.13 | $28.42 | 107,323 |
| 2015-12-07 | $32.72 | $32.72 | $32.11 | $32.59 | $28.83 | 140,726 |
| 2015-12-04 | $32.40 | $32.88 | $32.35 | $32.80 | $29.02 | 81,332 |
| 2015-12-03 | $33.00 | $33.29 | $32.20 | $32.39 | $28.65 | 118,903 |
| 2015-12-02 | $33.48 | $33.48 | $32.86 | $33.01 | $29.20 | 71,860 |
| 2015-12-01 | $33.56 | $33.93 | $33.28 | $33.60 | $29.54 | 210,527 |
| 2015-11-30 | $33.22 | $33.69 | $32.82 | $33.49 | $29.44 | 350,377 |
| 2015-11-27 | $32.51 | $34.07 | $32.49 | $33.24 | $29.22 | 216,041 |
| 2015-11-25 | $32.25 | $32.53 | $31.67 | $32.46 | $28.53 | 186,609 |
| 2015-11-24 | $31.70 | $32.36 | $31.36 | $32.32 | $28.41 | 196,586 |
| 2015-11-23 | $31.81 | $32.48 | $30.65 | $31.69 | $27.86 | 126,914 |
| 2015-11-20 | $31.11 | $32.22 | $31.11 | $31.52 | $27.71 | 178,430 |
| 2015-11-19 | $31.20 | $31.39 | $30.86 | $31.04 | $27.29 | 76,012 |
| 2015-11-18 | $30.71 | $31.25 | $30.53 | $31.18 | $27.41 | 141,302 |
| 2015-11-17 | $30.44 | $30.92 | $30.21 | $30.64 | $26.93 | 147,465 |
| 2015-11-16 | $29.78 | $30.61 | $29.68 | $30.35 | $26.68 | 231,520 |
| 2015-11-13 | $29.14 | $29.80 | $29.11 | $29.69 | $26.10 | 193,844 |
| 2015-11-12 | $29.41 | $29.63 | $29.15 | $29.33 | $25.78 | 84,194 |
| 2015-11-11 | $29.98 | $29.98 | $29.58 | $29.65 | $26.06 | 98,044 |
| 2015-11-10 | $29.55 | $30.06 | $28.95 | $29.97 | $26.35 | 88,004 |
| 2015-11-09 | $29.88 | $29.89 | $29.51 | $29.69 | $26.10 | 86,800 |
| 2015-11-06 | $29.69 | $30.09 | $29.20 | $30.01 | $26.38 | 151,707 |
| 2015-11-05 | $29.52 | $29.92 | $29.12 | $29.73 | $26.14 | 112,888 |
| 2015-11-04 | $29.91 | $29.91 | $29.39 | $29.57 | $25.99 | 160,862 |
| 2015-11-03 | $29.40 | $30.06 | $28.77 | $29.83 | $26.22 | 243,073 |
| 2015-11-02 | $28.98 | $29.53 | $28.98 | $29.43 | $25.87 | 286,325 |
| 2015-10-30 | $28.96 | $29.45 | $28.87 | $28.90 | $25.41 | 188,553 |
| 2015-10-29 | $28.23 | $29.45 | $25.54 | $29.09 | $25.57 | 579,376 |
| 2015-10-28 | $27.22 | $28.18 | $27.14 | $28.10 | $24.70 | 189,897 |
| 2015-10-27 | $27.42 | $27.57 | $27.00 | $27.05 | $23.78 | 222,659 |
| 2015-10-26 | $27.57 | $27.89 | $27.41 | $27.44 | $24.12 | 89,976 |
| 2015-10-23 | $27.53 | $27.81 | $27.33 | $27.68 | $24.33 | 70,337 |
| 2015-10-22 | $27.05 | $27.55 | $26.93 | $27.42 | $24.10 | 123,257 |
| 2015-10-21 | $27.05 | $27.35 | $26.78 | $26.86 | $23.61 | 104,068 |
| 2015-10-20 | $27.14 | $27.14 | $26.89 | $27.09 | $23.81 | 112,753 |
| 2015-10-19 | $27.16 | $27.41 | $27.05 | $27.15 | $23.87 | 63,406 |
| 2015-10-16 | $27.53 | $27.53 | $26.97 | $27.25 | $23.95 | 97,962 |
| 2015-10-15 | $27.10 | $27.53 | $26.83 | $27.48 | $24.16 | 130,382 |
| 2015-10-14 | $27.47 | $27.66 | $26.79 | $27.04 | $23.77 | 137,285 |
| 2015-10-13 | $27.75 | $27.96 | $27.41 | $27.44 | $24.12 | 133,041 |
| 2015-10-12 | $27.88 | $28.10 | $27.69 | $27.82 | $24.46 | 84,271 |
| 2015-10-09 | $28.16 | $28.20 | $27.13 | $27.88 | $24.51 | 152,051 |
| 2015-10-08 | $27.30 | $28.19 | $27.07 | $28.08 | $24.68 | 193,742 |
| 2015-10-07 | $26.67 | $27.41 | $26.23 | $27.36 | $24.05 | 236,036 |
| 2015-10-06 | $26.12 | $26.51 | $25.49 | $26.40 | $23.21 | 147,331 |
| 2015-10-05 | $25.60 | $26.12 | $25.52 | $26.12 | $22.96 | 302,160 |
| 2015-10-02 | $25.38 | $25.61 | $24.90 | $25.50 | $22.42 | 202,884 |
| 2015-10-01 | $25.69 | $25.78 | $25.24 | $25.55 | $22.46 | 112,299 |
| 2015-09-30 | $25.54 | $25.78 | $25.31 | $25.70 | $22.59 | 164,209 |
| 2015-09-29 | $25.55 | $25.65 | $25.20 | $25.32 | $22.26 | 125,700 |
| 2015-09-28 | $25.78 | $25.81 | $25.31 | $25.54 | $22.45 | 115,009 |
| 2015-09-25 | $26.11 | $26.21 | $25.58 | $25.90 | $22.77 | 215,973 |
| 2015-09-24 | $25.63 | $26.18 | $25.45 | $26.03 | $22.88 | 114,471 |
| 2015-09-23 | $26.21 | $26.29 | $25.64 | $25.86 | $22.73 | 115,272 |
| 2015-09-22 | $26.60 | $26.74 | $25.97 | $26.15 | $22.99 | 94,399 |
| 2015-09-21 | $26.93 | $27.34 | $26.60 | $26.91 | $23.66 | 112,414 |
| 2015-09-18 | $26.95 | $27.19 | $26.64 | $26.84 | $23.59 | 213,605 |
| 2015-09-17 | $26.96 | $27.66 | $26.78 | $27.35 | $24.04 | 181,887 |
| 2015-09-16 | $26.71 | $27.13 | $26.65 | $27.04 | $23.77 | 128,907 |
| 2015-09-15 | $26.34 | $26.79 | $26.31 | $26.64 | $23.42 | 110,363 |
| 2015-09-14 | $26.49 | $26.68 | $26.25 | $26.31 | $23.13 | 79,844 |
| 2015-09-11 | $26.21 | $26.61 | $26.09 | $26.50 | $23.30 | 104,663 |
| 2015-09-10 | $26.47 | $26.76 | $26.28 | $26.39 | $23.20 | 106,422 |
| 2015-09-09 | $26.61 | $26.78 | $26.34 | $26.40 | $23.21 | 193,354 |
| 2015-09-08 | $26.43 | $26.90 | $26.12 | $26.44 | $23.24 | 295,520 |
Mantech International Corp - Class A (MANT) News Headlines
.jpg)
Government agency slashes more consultant contracts it says will billions for taxpayers
The General Services Administration is taking a longer-term approach with the overhaul in the government and is looking to cap certain indirect spend…
foxbusiness.com May 7, 2025Recent Mantech International Corp - Class A (MANT) News
Similar Companies to Mantech International Corp - Class A (MANT) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |