US · CR

Crane Company

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Industrial - Machinery
Headquarters: Stamford, CT, US
Website: craneco.com

Price · as of 2026-09-18

$197.62

Market cap 11.39B

Price history

Weekly OHLC price history for CR, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$18.80	$18.80	$18.01	$18.01	1,946,000
Jan 10, 2005 – Jan 14, 2005	$17.87	$18.06	$17.60	$18.06	1,438,300
Jan 17, 2005 – Jan 21, 2005	$18.12	$18.31	$17.59	$17.59	1,653,500
Jan 24, 2005 – Jan 28, 2005	$17.50	$18.52	$17.50	$18.52	3,126,600
Jan 31, 2005 – Feb 4, 2005	$18.94	$19.35	$18.94	$19.20	1,613,300
Feb 7, 2005 – Feb 11, 2005	$19.41	$19.62	$19.13	$19.62	1,177,400
Feb 14, 2005 – Feb 18, 2005	$19.55	$19.65	$19.51	$19.57	829,400
Feb 21, 2005 – Feb 25, 2005	$19.14	$19.78	$19.14	$19.78	962,400
Feb 28, 2005 – Mar 4, 2005	$19.87	$20.22	$19.87	$20.22	982,300
Mar 7, 2005 – Mar 11, 2005	$20.16	$20.16	$19.76	$19.80	1,008,300
Mar 14, 2005 – Mar 18, 2005	$19.96	$19.96	$19.46	$19.57	1,265,500
Mar 21, 2005 – Mar 24, 2005	$19.34	$19.34	$18.94	$19.00	761,400
Mar 28, 2005 – Apr 1, 2005	$19.02	$19.20	$18.66	$18.70	1,197,200
Apr 4, 2005 – Apr 8, 2005	$18.46	$18.46	$18.30	$18.30	1,656,200
Apr 11, 2005 – Apr 15, 2005	$18.32	$18.42	$17.66	$17.77	3,082,300
Apr 18, 2005 – Apr 22, 2005	$17.39	$17.89	$17.36	$17.55	1,420,900
Apr 25, 2005 – Apr 29, 2005	$17.66	$17.66	$17.07	$17.07	1,855,800
May 2, 2005 – May 6, 2005	$17.22	$17.70	$17.22	$17.57	974,600
May 9, 2005 – May 13, 2005	$17.74	$17.74	$16.99	$16.99	738,300
May 16, 2005 – May 20, 2005	$17.31	$17.88	$17.31	$17.77	692,900
May 23, 2005 – May 27, 2005	$17.80	$17.80	$17.58	$17.71	989,100
May 30, 2005 – Jun 3, 2005	$17.58	$17.64	$17.51	$17.51	688,900
Jun 6, 2005 – Jun 10, 2005	$17.43	$17.87	$17.43	$17.82	1,441,300
Jun 13, 2005 – Jun 17, 2005	$17.93	$18.32	$17.93	$18.32	1,828,100
Jun 20, 2005 – Jun 24, 2005	$18.24	$18.24	$17.57	$17.57	2,720,500
Jun 27, 2005 – Jul 1, 2005	$17.54	$17.81	$17.54	$17.79	1,331,000
Jul 4, 2005 – Jul 8, 2005	$18.04	$18.26	$17.90	$18.26	1,152,500
Jul 11, 2005 – Jul 15, 2005	$18.54	$18.54	$18.33	$18.50	1,039,700
Jul 18, 2005 – Jul 22, 2005	$18.44	$19.13	$18.44	$19.13	1,261,000
Jul 25, 2005 – Jul 29, 2005	$19.07	$21.13	$19.07	$20.85	2,698,800
Aug 1, 2005 – Aug 5, 2005	$20.69	$21.03	$20.01	$20.01	1,547,300
Aug 8, 2005 – Aug 12, 2005	$20.00	$20.09	$19.67	$19.67	959,200
Aug 15, 2005 – Aug 19, 2005	$19.70	$19.70	$19.42	$19.47	1,087,400
Aug 22, 2005 – Aug 26, 2005	$19.42	$19.42	$19.14	$19.35	893,300
Aug 29, 2005 – Sep 2, 2005	$19.38	$19.93	$19.29	$19.60	1,260,600
Sep 5, 2005 – Sep 9, 2005	$19.98	$20.46	$19.96	$20.26	855,100
Sep 12, 2005 – Sep 16, 2005	$20.17	$20.17	$19.66	$19.82	1,339,100
Sep 19, 2005 – Sep 23, 2005	$19.56	$19.56	$18.82	$19.17	961,800
Sep 26, 2005 – Sep 30, 2005	$19.40	$19.99	$19.40	$19.99	982,100
Oct 3, 2005 – Oct 7, 2005	$20.15	$20.15	$19.43	$19.59	1,176,800
Oct 10, 2005 – Oct 14, 2005	$19.59	$19.59	$18.91	$19.18	1,390,000
Oct 17, 2005 – Oct 21, 2005	$19.49	$19.49	$19.03	$19.26	1,142,100
Oct 24, 2005 – Oct 28, 2005	$19.89	$20.78	$19.58	$20.33	1,907,400
Oct 31, 2005 – Nov 4, 2005	$20.81	$20.91	$20.57	$20.79	1,888,200
Nov 7, 2005 – Nov 11, 2005	$21.28	$21.28	$20.89	$21.03	1,192,100
Nov 14, 2005 – Nov 18, 2005	$20.79	$21.34	$20.79	$21.34	1,238,100
Nov 21, 2005 – Nov 25, 2005	$21.61	$21.69	$21.58	$21.69	795,600
Nov 28, 2005 – Dec 2, 2005	$20.96	$22.22	$20.96	$22.22	1,294,300
Dec 5, 2005 – Dec 9, 2005	$22.22	$22.35	$22.04	$22.35	1,462,900
Dec 12, 2005 – Dec 16, 2005	$22.51	$25.07	$22.51	$25.07	4,012,300
Dec 19, 2005 – Dec 23, 2005	$24.26	$24.66	$24.26	$24.66	1,709,500
Dec 26, 2005 – Dec 30, 2005	$24.04	$24.20	$23.80	$23.81	1,186,000
Jan 2, 2006 – Jan 6, 2006	$24.24	$24.52	$24.03	$24.52	1,185,100
Jan 9, 2006 – Jan 13, 2006	$24.78	$24.84	$24.60	$24.60	1,184,700
Jan 16, 2006 – Jan 20, 2006	$24.69	$25.20	$24.36	$24.36	817,400
Jan 23, 2006 – Jan 27, 2006	$24.58	$25.39	$24.58	$24.96	1,693,900
Jan 30, 2006 – Feb 3, 2006	$25.18	$25.36	$24.92	$24.92	1,371,000
Feb 6, 2006 – Feb 10, 2006	$24.89	$25.99	$24.89	$25.98	1,544,900
Feb 13, 2006 – Feb 17, 2006	$25.91	$26.73	$25.91	$26.20	1,348,800
Feb 20, 2006 – Feb 24, 2006	$26.44	$26.48	$26.33	$26.41	1,052,100
Feb 27, 2006 – Mar 3, 2006	$26.61	$26.74	$26.07	$26.18	1,369,200
Mar 6, 2006 – Mar 10, 2006	$26.07	$26.07	$25.71	$25.94	1,260,500
Mar 13, 2006 – Mar 17, 2006	$25.85	$27.05	$25.85	$27.05	1,426,700
Mar 20, 2006 – Mar 24, 2006	$26.61	$27.07	$26.27	$27.07	1,138,500
Mar 27, 2006 – Mar 31, 2006	$27.16	$27.77	$27.16	$27.77	1,133,800
Apr 3, 2006 – Apr 7, 2006	$27.34	$27.68	$27.34	$27.37	873,000
Apr 10, 2006 – Apr 13, 2006	$27.51	$27.51	$27.13	$27.45	744,800
Apr 17, 2006 – Apr 21, 2006	$27.33	$28.98	$27.33	$28.98	1,470,100
Apr 24, 2006 – Apr 28, 2006	$29.13	$29.45	$28.61	$28.61	2,122,900
May 1, 2006 – May 5, 2006	$28.67	$30.70	$28.67	$30.70	2,429,400
May 8, 2006 – May 12, 2006	$30.11	$30.13	$28.48	$28.48	1,685,900
May 15, 2006 – May 19, 2006	$28.48	$28.88	$27.18	$27.18	2,233,600
May 22, 2006 – May 26, 2006	$26.84	$27.67	$26.59	$27.67	2,817,400
May 29, 2006 – Jun 2, 2006	$26.93	$27.77	$26.93	$27.71	1,600,300
Jun 5, 2006 – Jun 9, 2006	$26.75	$26.75	$26.39	$26.39	2,518,200
Jun 12, 2006 – Jun 16, 2006	$25.45	$25.64	$25.09	$25.46	3,320,000
Jun 19, 2006 – Jun 23, 2006	$25.31	$25.97	$25.07	$25.97	2,234,300
Jun 26, 2006 – Jun 30, 2006	$26.39	$28.25	$25.55	$28.25	4,301,400
Jul 3, 2006 – Jul 7, 2006	$27.70	$27.70	$26.86	$26.86	1,691,500
Jul 10, 2006 – Jul 14, 2006	$27.11	$27.22	$25.51	$25.51	1,428,600
Jul 17, 2006 – Jul 21, 2006	$25.35	$26.31	$24.89	$24.89	1,344,400
Jul 24, 2006 – Jul 28, 2006	$25.69	$26.19	$25.55	$25.95	1,569,400
Jul 31, 2006 – Aug 4, 2006	$26.08	$27.09	$26.08	$26.71	1,115,100
Aug 7, 2006 – Aug 11, 2006	$26.77	$26.77	$25.76	$25.76	933,700
Aug 14, 2006 – Aug 18, 2006	$25.82	$27.07	$25.82	$26.81	631,900
Aug 21, 2006 – Aug 25, 2006	$26.49	$26.71	$26.37	$26.45	706,200
Aug 28, 2006 – Sep 1, 2006	$26.55	$27.45	$26.55	$27.45	1,192,500
Sep 4, 2006 – Sep 8, 2006	$27.58	$27.58	$27.01	$27.09	682,500
Sep 11, 2006 – Sep 15, 2006	$27.09	$28.01	$27.09	$27.64	1,311,100
Sep 18, 2006 – Sep 22, 2006	$27.62	$28.30	$27.62	$27.63	1,094,600
Sep 25, 2006 – Sep 29, 2006	$28.01	$28.84	$28.01	$28.50	1,202,200
Oct 2, 2006 – Oct 6, 2006	$28.24	$28.71	$28.18	$28.38	1,276,500
Oct 9, 2006 – Oct 13, 2006	$28.65	$29.54	$28.65	$29.53	977,300
Oct 16, 2006 – Oct 20, 2006	$29.85	$29.85	$28.87	$28.87	945,300
Oct 23, 2006 – Oct 27, 2006	$28.98	$28.98	$26.06	$26.06	2,861,400
Oct 30, 2006 – Nov 3, 2006	$26.43	$26.55	$26.23	$26.23	1,510,100
Nov 6, 2006 – Nov 10, 2006	$26.87	$26.92	$26.86	$26.90	1,221,000
Nov 13, 2006 – Nov 17, 2006	$26.86	$27.07	$26.86	$26.94	1,845,100
Nov 20, 2006 – Nov 24, 2006	$26.84	$26.99	$26.77	$26.77	675,000
Nov 27, 2006 – Dec 1, 2006	$25.66	$26.08	$25.36	$25.68	2,163,400
Dec 4, 2006 – Dec 8, 2006	$25.90	$26.02	$25.79	$26.02	1,862,000
Dec 11, 2006 – Dec 15, 2006	$25.97	$25.97	$24.40	$24.78	2,995,100
Dec 18, 2006 – Dec 22, 2006	$24.80	$24.88	$24.51	$24.51	2,069,100
Dec 25, 2006 – Dec 29, 2006	$24.66	$25.18	$24.66	$25.08	1,066,100
Jan 1, 2007 – Jan 5, 2007	$24.82	$24.82	$24.51	$24.51	1,275,600
Jan 8, 2007 – Jan 12, 2007	$24.50	$25.07	$24.50	$24.95	1,293,400
Jan 15, 2007 – Jan 19, 2007	$25.00	$25.00	$24.66	$24.90	880,400
Jan 22, 2007 – Jan 26, 2007	$25.12	$25.46	$25.12	$25.34	1,693,100
Jan 29, 2007 – Feb 2, 2007	$25.38	$27.14	$25.38	$26.83	3,145,400
Feb 5, 2007 – Feb 9, 2007	$26.86	$26.86	$26.51	$26.51	865,100
Feb 12, 2007 – Feb 16, 2007	$26.53	$27.24	$26.53	$27.05	992,943
Feb 19, 2007 – Feb 23, 2007	$27.17	$27.54	$27.17	$27.54	681,400
Feb 26, 2007 – Mar 2, 2007	$27.39	$27.39	$26.16	$26.22	2,102,442
Mar 5, 2007 – Mar 9, 2007	$25.90	$27.14	$25.90	$27.14	1,790,600
Mar 12, 2007 – Mar 16, 2007	$27.12	$27.35	$26.88	$27.35	1,811,300
Mar 19, 2007 – Mar 23, 2007	$27.53	$27.77	$27.49	$27.69	1,555,200
Mar 26, 2007 – Mar 30, 2007	$27.56	$27.78	$27.22	$27.78	1,129,200
Apr 2, 2007 – Apr 5, 2007	$27.92	$28.04	$27.92	$27.92	697,400
Apr 9, 2007 – Apr 13, 2007	$28.13	$28.29	$27.92	$27.92	942,000
Apr 16, 2007 – Apr 20, 2007	$28.32	$28.50	$28.17	$28.50	888,700
Apr 23, 2007 – Apr 27, 2007	$28.66	$30.52	$28.66	$29.68	2,903,500
Apr 30, 2007 – May 4, 2007	$29.21	$29.51	$28.85	$29.21	1,593,000
May 7, 2007 – May 11, 2007	$29.19	$29.45	$28.99	$29.28	1,109,900
May 14, 2007 – May 18, 2007	$29.21	$29.34	$29.04	$29.32	1,022,000
May 21, 2007 – May 25, 2007	$29.28	$29.96	$29.27	$29.64	1,447,700
May 28, 2007 – Jun 1, 2007	$29.58	$30.24	$29.58	$30.24	955,241
Jun 4, 2007 – Jun 8, 2007	$30.49	$30.54	$29.56	$29.99	1,268,800
Jun 11, 2007 – Jun 15, 2007	$29.98	$31.25	$29.93	$31.25	1,555,400
Jun 18, 2007 – Jun 22, 2007	$31.18	$31.62	$31.18	$31.40	1,488,500
Jun 25, 2007 – Jun 29, 2007	$31.24	$31.49	$31.03	$31.34	1,664,400
Jul 2, 2007 – Jul 6, 2007	$31.64	$32.33	$31.64	$32.33	841,600
Jul 9, 2007 – Jul 13, 2007	$32.50	$32.82	$32.04	$32.82	987,499
Jul 16, 2007 – Jul 20, 2007	$32.82	$32.84	$32.44	$32.44	1,471,773
Jul 23, 2007 – Jul 27, 2007	$32.36	$32.60	$31.38	$31.38	4,079,900
Jul 30, 2007 – Aug 3, 2007	$32.00	$32.00	$31.02	$31.02	2,249,300
Aug 6, 2007 – Aug 10, 2007	$31.06	$31.06	$27.47	$29.56	3,742,800
Aug 13, 2007 – Aug 17, 2007	$29.71	$29.71	$27.93	$28.58	1,709,000
Aug 20, 2007 – Aug 24, 2007	$28.85	$30.59	$28.85	$30.59	1,072,300
Aug 27, 2007 – Aug 31, 2007	$30.45	$31.01	$29.79	$31.01	829,800
Sep 3, 2007 – Sep 7, 2007	$31.44	$31.44	$30.75	$30.75	861,900
Sep 10, 2007 – Sep 14, 2007	$30.42	$30.55	$30.42	$30.55	684,900
Sep 17, 2007 – Sep 21, 2007	$30.49	$32.40	$30.49	$32.40	1,267,100
Sep 24, 2007 – Sep 28, 2007	$32.18	$33.21	$32.12	$33.21	964,100
Oct 1, 2007 – Oct 5, 2007	$33.41	$33.78	$33.22	$33.78	1,074,800
Oct 8, 2007 – Oct 12, 2007	$34.29	$34.29	$33.60	$33.60	1,459,600
Oct 15, 2007 – Oct 19, 2007	$33.24	$33.24	$32.13	$32.13	1,432,800
Oct 22, 2007 – Oct 26, 2007	$32.14	$33.42	$32.14	$32.83	2,650,300
Oct 29, 2007 – Nov 2, 2007	$32.93	$32.93	$32.06	$32.06	1,715,200
Nov 5, 2007 – Nov 9, 2007	$32.27	$32.97	$32.02	$32.19	2,213,510
Nov 12, 2007 – Nov 16, 2007	$30.67	$31.53	$30.67	$30.74	1,812,902
Nov 19, 2007 – Nov 23, 2007	$30.22	$30.42	$29.70	$29.77	1,434,006
Nov 26, 2007 – Nov 30, 2007	$29.68	$31.38	$29.68	$31.25	1,637,666
Dec 3, 2007 – Dec 7, 2007	$31.11	$31.70	$30.96	$31.70	1,515,718
Dec 10, 2007 – Dec 14, 2007	$32.05	$32.05	$30.59	$30.59	1,374,775
Dec 17, 2007 – Dec 21, 2007	$29.79	$30.58	$29.52	$30.58	2,470,997
Dec 24, 2007 – Dec 28, 2007	$31.00	$31.00	$30.19	$30.33	612,417
Dec 31, 2007 – Jan 4, 2008	$29.83	$29.83	$28.70	$28.70	1,071,600
Jan 7, 2008 – Jan 11, 2008	$28.38	$28.38	$26.52	$26.52	2,428,550
Jan 14, 2008 – Jan 18, 2008	$26.48	$26.48	$24.45	$24.45	1,922,500
Jan 21, 2008 – Jan 25, 2008	$24.26	$25.27	$24.26	$25.27	1,891,210
Jan 28, 2008 – Feb 1, 2008	$25.35	$28.42	$25.35	$28.08	4,206,167
Feb 4, 2008 – Feb 8, 2008	$28.85	$28.99	$28.34	$28.99	3,416,441
Feb 11, 2008 – Feb 15, 2008	$29.12	$29.79	$29.12	$29.50	1,586,779
Feb 18, 2008 – Feb 22, 2008	$29.47	$30.18	$29.47	$29.70	1,412,461
Feb 25, 2008 – Feb 29, 2008	$30.61	$30.61	$28.79	$28.79	2,016,460
Mar 3, 2008 – Mar 7, 2008	$29.24	$29.24	$28.23	$28.23	2,024,741
Mar 10, 2008 – Mar 14, 2008	$27.48	$28.50	$27.48	$27.56	1,960,290
Mar 17, 2008 – Mar 20, 2008	$27.15	$28.52	$27.15	$27.58	1,492,186
Mar 24, 2008 – Mar 28, 2008	$28.03	$28.80	$28.03	$28.05	1,568,404
Mar 31, 2008 – Apr 4, 2008	$28.17	$29.62	$28.17	$29.62	1,615,756
Apr 7, 2008 – Apr 11, 2008	$29.62	$29.62	$28.38	$28.38	1,868,700
Apr 14, 2008 – Apr 18, 2008	$28.38	$29.92	$28.38	$29.92	1,656,352
Apr 21, 2008 – Apr 25, 2008	$30.36	$30.36	$28.24	$28.96	2,478,903
Apr 28, 2008 – May 2, 2008	$29.01	$29.09	$28.58	$28.68	1,448,462
May 5, 2008 – May 9, 2008	$28.87	$28.88	$28.04	$28.21	1,286,865
May 12, 2008 – May 16, 2008	$28.35	$29.53	$28.32	$29.53	2,470,502
May 19, 2008 – May 23, 2008	$30.03	$30.03	$29.41	$29.41	1,529,910
May 26, 2008 – May 30, 2008	$29.52	$32.01	$29.52	$32.01	1,992,045
Jun 2, 2008 – Jun 6, 2008	$32.07	$32.07	$30.15	$30.15	2,739,703
Jun 9, 2008 – Jun 13, 2008	$29.67	$29.67	$29.34	$29.64	2,175,342
Jun 16, 2008 – Jun 20, 2008	$29.40	$29.40	$28.32	$28.32	2,254,200
Jun 23, 2008 – Jun 27, 2008	$28.75	$29.07	$26.64	$26.64	3,009,944
Jun 30, 2008 – Jul 3, 2008	$27.02	$27.02	$25.82	$26.31	2,426,719
Jul 7, 2008 – Jul 11, 2008	$25.66	$26.26	$25.66	$25.72	2,741,650
Jul 14, 2008 – Jul 18, 2008	$25.49	$26.03	$24.94	$25.92	1,519,723
Jul 21, 2008 – Jul 25, 2008	$26.06	$26.67	$26.06	$26.20	1,260,490
Jul 28, 2008 – Aug 1, 2008	$25.82	$25.82	$24.18	$24.18	2,636,174
Aug 4, 2008 – Aug 8, 2008	$23.98	$24.74	$23.96	$24.74	1,887,358
Aug 11, 2008 – Aug 15, 2008	$24.77	$25.05	$24.76	$25.05	1,382,658
Aug 18, 2008 – Aug 22, 2008	$24.61	$24.77	$24.14	$24.77	1,506,799
Aug 25, 2008 – Aug 29, 2008	$24.43	$26.40	$24.43	$25.90	1,593,713
Sep 1, 2008 – Sep 5, 2008	$25.52	$25.52	$24.19	$24.19	1,018,041
Sep 8, 2008 – Sep 12, 2008	$24.80	$24.84	$23.71	$24.84	1,220,138
Sep 15, 2008 – Sep 19, 2008	$23.70	$23.75	$22.50	$23.28	2,008,454
Sep 22, 2008 – Sep 26, 2008	$22.92	$22.92	$22.00	$22.00	1,385,699
Sep 29, 2008 – Oct 3, 2008	$19.97	$20.95	$18.39	$18.39	2,053,911
Oct 6, 2008 – Oct 10, 2008	$17.74	$17.74	$14.41	$14.41	2,277,407
Oct 13, 2008 – Oct 17, 2008	$16.12	$16.12	$13.28	$13.28	3,436,716
Oct 20, 2008 – Oct 24, 2008	$13.99	$13.99	$11.84	$11.84	2,019,290
Oct 27, 2008 – Oct 31, 2008	$11.18	$11.54	$9.75	$11.54	6,282,533
Nov 3, 2008 – Nov 7, 2008	$12.12	$12.25	$11.07	$11.44	3,613,213
Nov 10, 2008 – Nov 14, 2008	$11.16	$11.16	$9.92	$9.98	2,838,098
Nov 17, 2008 – Nov 21, 2008	$9.65	$9.65	$7.78	$8.42	3,528,373
Nov 24, 2008 – Nov 28, 2008	$9.45	$10.61	$9.41	$10.61	2,524,810
Dec 1, 2008 – Dec 5, 2008	$9.61	$10.21	$9.61	$9.96	3,680,429
Dec 8, 2008 – Dec 12, 2008	$10.58	$11.02	$10.44	$10.94	3,209,952
Dec 15, 2008 – Dec 19, 2008	$10.70	$11.30	$10.70	$11.16	2,628,801
Dec 22, 2008 – Dec 26, 2008	$10.78	$11.17	$10.78	$11.17	1,178,067
Dec 29, 2008 – Jan 2, 2009	$11.16	$12.94	$11.16	$12.94	1,223,727
Jan 5, 2009 – Jan 9, 2009	$12.98	$13.79	$12.98	$13.11	2,322,463
Jan 12, 2009 – Jan 16, 2009	$12.66	$12.66	$12.10	$12.57	2,228,805
Jan 19, 2009 – Jan 23, 2009	$11.61	$12.13	$11.61	$11.74	1,716,539
Jan 26, 2009 – Jan 30, 2009	$11.76	$13.62	$11.76	$12.47	3,650,805
Feb 2, 2009 – Feb 6, 2009	$12.33	$14.06	$12.33	$14.06	3,022,137
Feb 9, 2009 – Feb 13, 2009	$14.14	$14.14	$13.31	$13.59	3,193,341
Feb 16, 2009 – Feb 20, 2009	$12.76	$12.76	$12.11	$12.11	1,971,504
Feb 23, 2009 – Feb 27, 2009	$11.05	$11.89	$10.93	$10.93	2,871,219
Mar 2, 2009 – Mar 6, 2009	$9.74	$10.16	$9.31	$9.35	3,414,551
Mar 9, 2009 – Mar 13, 2009	$9.41	$11.17	$9.41	$11.17	2,159,653
Mar 16, 2009 – Mar 20, 2009	$11.23	$11.98	$11.23	$11.58	1,957,295
Mar 23, 2009 – Mar 27, 2009	$12.74	$13.48	$12.54	$12.84	1,702,865
Mar 30, 2009 – Apr 3, 2009	$12.07	$13.58	$12.07	$13.58	1,710,119
Apr 6, 2009 – Apr 9, 2009	$13.37	$14.37	$12.93	$14.37	2,195,564
Apr 13, 2009 – Apr 17, 2009	$14.25	$14.74	$13.85	$14.74	1,800,174
Apr 20, 2009 – Apr 24, 2009	$13.67	$16.20	$13.67	$16.20	2,656,188
Apr 27, 2009 – May 1, 2009	$15.94	$16.74	$15.94	$16.74	2,254,908
May 4, 2009 – May 8, 2009	$17.57	$18.03	$16.96	$18.03	2,125,191
May 11, 2009 – May 15, 2009	$17.02	$17.02	$16.11	$16.31	1,970,465
May 18, 2009 – May 22, 2009	$16.92	$17.10	$16.31	$16.34	1,310,904
May 25, 2009 – May 29, 2009	$17.61	$17.61	$16.75	$17.23	1,703,383
Jun 1, 2009 – Jun 5, 2009	$18.27	$18.40	$17.91	$18.40	1,779,082
Jun 8, 2009 – Jun 12, 2009	$18.19	$18.33	$17.58	$17.58	1,427,491
Jun 15, 2009 – Jun 19, 2009	$17.06	$17.06	$16.03	$16.03	1,823,682
Jun 22, 2009 – Jun 26, 2009	$15.35	$16.07	$15.28	$16.07	2,474,692
Jun 29, 2009 – Jul 2, 2009	$16.28	$16.47	$16.18	$16.18	1,612,048
Jul 6, 2009 – Jul 10, 2009	$15.66	$15.66	$14.96	$15.19	1,955,582
Jul 13, 2009 – Jul 17, 2009	$15.53	$16.75	$15.53	$16.53	1,440,970
Jul 20, 2009 – Jul 24, 2009	$16.80	$17.39	$16.61	$17.38	1,449,039
Jul 27, 2009 – Jul 31, 2009	$17.22	$17.22	$15.15	$15.50	2,078,228
Aug 3, 2009 – Aug 7, 2009	$16.32	$16.34	$15.69	$16.07	1,249,390
Aug 10, 2009 – Aug 14, 2009	$16.11	$16.71	$16.11	$16.71	1,687,618
Aug 17, 2009 – Aug 21, 2009	$16.07	$17.13	$16.07	$17.13	1,432,257
Aug 24, 2009 – Aug 28, 2009	$16.99	$17.28	$16.71	$17.28	1,553,576
Aug 31, 2009 – Sep 4, 2009	$17.30	$17.44	$17.07	$17.44	1,958,068
Sep 7, 2009 – Sep 11, 2009	$17.19	$18.90	$17.19	$18.90	1,839,239
Sep 14, 2009 – Sep 18, 2009	$18.85	$19.63	$18.85	$19.30	1,742,673
Sep 21, 2009 – Sep 25, 2009	$18.95	$19.41	$18.59	$18.59	1,404,510
Sep 28, 2009 – Oct 2, 2009	$18.85	$19.18	$18.20	$18.20	1,485,465
Oct 5, 2009 – Oct 9, 2009	$18.57	$19.88	$18.57	$19.88	1,324,117
Oct 12, 2009 – Oct 16, 2009	$20.11	$20.38	$19.79	$20.06	1,017,542
Oct 19, 2009 – Oct 23, 2009	$20.32	$20.33	$19.84	$20.05	1,976,738
Oct 26, 2009 – Oct 30, 2009	$19.52	$22.55	$19.52	$20.53	3,798,603
Nov 2, 2009 – Nov 6, 2009	$20.61	$21.79	$20.61	$21.51	2,310,382
Nov 9, 2009 – Nov 13, 2009	$21.99	$22.05	$21.25	$21.40	1,705,700
Nov 16, 2009 – Nov 20, 2009	$21.90	$22.08	$20.96	$20.96	1,337,861
Nov 23, 2009 – Nov 27, 2009	$21.18	$21.49	$20.89	$20.89	783,779
Nov 30, 2009 – Dec 4, 2009	$20.75	$21.51	$20.75	$21.51	1,577,755
Dec 7, 2009 – Dec 11, 2009	$21.74	$22.26	$21.63	$22.26	1,565,213
Dec 14, 2009 – Dec 18, 2009	$22.56	$22.94	$22.56	$22.58	1,866,842
Dec 21, 2009 – Dec 24, 2009	$22.86	$23.91	$22.86	$23.91	777,040
Dec 28, 2009 – Dec 31, 2009	$23.67	$23.67	$22.73	$22.73	594,819
Jan 4, 2010 – Jan 8, 2010	$23.22	$25.05	$23.22	$25.05	1,565,598
Jan 11, 2010 – Jan 15, 2010	$25.26	$25.26	$24.29	$24.29	1,053,495
Jan 18, 2010 – Jan 22, 2010	$24.75	$24.75	$23.44	$23.44	709,157
Jan 25, 2010 – Jan 29, 2010	$23.71	$23.71	$22.14	$22.66	2,725,054
Feb 1, 2010 – Feb 5, 2010	$23.14	$24.22	$22.74	$22.74	1,997,485
Feb 8, 2010 – Feb 12, 2010	$22.59	$23.15	$22.59	$23.10	1,269,028
Feb 15, 2010 – Feb 19, 2010	$23.48	$24.64	$23.48	$24.36	1,585,653
Feb 22, 2010 – Feb 26, 2010	$24.24	$24.24	$23.55	$23.66	1,253,476
Mar 1, 2010 – Mar 5, 2010	$24.30	$24.90	$24.30	$24.90	1,387,017
Mar 8, 2010 – Mar 12, 2010	$24.79	$25.21	$24.79	$25.21	829,664
Mar 15, 2010 – Mar 19, 2010	$25.31	$25.90	$25.31	$25.52	1,046,176
Mar 22, 2010 – Mar 26, 2010	$25.90	$26.24	$25.75	$25.95	1,034,928
Mar 29, 2010 – Apr 1, 2010	$26.38	$26.92	$26.38	$26.92	1,262,619
Apr 5, 2010 – Apr 9, 2010	$27.35	$27.42	$26.74	$27.42	1,152,117
Apr 12, 2010 – Apr 16, 2010	$27.73	$28.03	$27.22	$27.22	1,778,495
Apr 19, 2010 – Apr 23, 2010	$27.09	$28.83	$27.09	$28.83	2,689,327
Apr 26, 2010 – Apr 30, 2010	$28.38	$28.38	$26.85	$26.85	1,575,992
May 3, 2010 – May 7, 2010	$27.79	$27.79	$24.21	$24.21	2,688,937
May 10, 2010 – May 14, 2010	$25.76	$26.58	$25.30	$25.30	1,664,140
May 17, 2010 – May 21, 2010	$25.31	$25.31	$22.91	$23.18	2,614,254
May 24, 2010 – May 28, 2010	$22.90	$24.55	$22.79	$24.46	2,498,540
May 31, 2010 – Jun 4, 2010	$23.94	$25.06	$23.62	$23.62	1,626,961
Jun 7, 2010 – Jun 11, 2010	$22.91	$25.21	$22.60	$25.02	2,462,602
Jun 14, 2010 – Jun 18, 2010	$24.91	$25.94	$24.91	$25.42	1,343,359
Jun 21, 2010 – Jun 25, 2010	$25.51	$25.51	$23.87	$24.09	1,917,621
Jun 28, 2010 – Jul 2, 2010	$24.09	$24.09	$21.96	$21.96	1,901,657
Jul 5, 2010 – Jul 9, 2010	$21.78	$23.44	$21.78	$23.44	1,414,214
Jul 12, 2010 – Jul 16, 2010	$22.88	$23.69	$22.58	$22.58	1,183,447
Jul 19, 2010 – Jul 23, 2010	$23.14	$25.76	$23.14	$25.76	1,926,476
Jul 26, 2010 – Jul 30, 2010	$26.21	$26.90	$26.21	$26.72	3,733,388
Aug 2, 2010 – Aug 6, 2010	$27.21	$27.53	$27.21	$27.44	1,921,456
Aug 9, 2010 – Aug 13, 2010	$27.52	$27.72	$26.31	$26.31	2,589,522
Aug 16, 2010 – Aug 20, 2010	$26.49	$27.24	$26.49	$26.60	1,757,532
Aug 23, 2010 – Aug 27, 2010	$25.89	$26.03	$25.14	$26.03	1,807,477
Aug 30, 2010 – Sep 3, 2010	$25.77	$28.07	$25.66	$28.07	1,423,170
Sep 6, 2010 – Sep 10, 2010	$27.30	$28.63	$27.30	$28.63	1,036,689
Sep 13, 2010 – Sep 17, 2010	$28.95	$28.95	$28.34	$28.34	1,927,467
Sep 20, 2010 – Sep 24, 2010	$28.90	$28.90	$27.77	$28.67	1,413,253
Sep 27, 2010 – Oct 1, 2010	$28.65	$29.20	$28.57	$29.20	1,670,794
Oct 4, 2010 – Oct 8, 2010	$29.03	$29.49	$28.95	$29.45	2,783,079
Oct 11, 2010 – Oct 15, 2010	$29.32	$30.12	$29.32	$29.99	1,322,757
Oct 18, 2010 – Oct 22, 2010	$30.01	$30.07	$29.28	$30.07	1,324,640
Oct 25, 2010 – Oct 29, 2010	$30.62	$30.62	$28.80	$28.96	3,505,460
Nov 1, 2010 – Nov 5, 2010	$28.93	$30.32	$28.93	$30.32	2,110,868
Nov 8, 2010 – Nov 12, 2010	$30.26	$30.26	$29.62	$29.62	1,176,224
Nov 15, 2010 – Nov 19, 2010	$29.62	$29.62	$28.73	$29.14	2,465,885
Nov 22, 2010 – Nov 26, 2010	$29.16	$29.37	$28.65	$29.05	961,040
Nov 29, 2010 – Dec 3, 2010	$28.79	$30.20	$28.54	$30.20	1,305,147
Dec 6, 2010 – Dec 10, 2010	$30.30	$30.41	$30.16	$30.41	930,750
Dec 13, 2010 – Dec 17, 2010	$30.30	$30.93	$30.30	$30.74	1,742,192
Dec 20, 2010 – Dec 23, 2010	$30.39	$31.19	$30.39	$31.19	1,020,845
Dec 27, 2010 – Dec 31, 2010	$31.28	$31.45	$31.28	$31.28	952,762
Jan 3, 2011 – Jan 7, 2011	$31.73	$31.73	$31.06	$31.72	1,420,043
Jan 10, 2011 – Jan 14, 2011	$31.84	$32.77	$31.84	$32.77	1,213,345
Jan 17, 2011 – Jan 21, 2011	$33.07	$33.07	$32.27	$33.03	1,887,956
Jan 24, 2011 – Jan 28, 2011	$33.29	$34.35	$33.29	$33.53	2,354,145
Jan 31, 2011 – Feb 4, 2011	$33.82	$34.66	$33.82	$34.66	1,573,254
Feb 7, 2011 – Feb 11, 2011	$35.56	$36.05	$35.56	$36.05	2,012,557
Feb 14, 2011 – Feb 18, 2011	$36.44	$37.16	$36.14	$37.16	1,340,617
Feb 21, 2011 – Feb 25, 2011	$35.90	$35.90	$34.81	$35.75	1,550,482
Feb 28, 2011 – Mar 4, 2011	$36.16	$36.92	$35.79	$36.55	1,536,154
Mar 7, 2011 – Mar 11, 2011	$35.95	$36.32	$35.55	$35.93	1,763,810
Mar 14, 2011 – Mar 18, 2011	$36.00	$36.00	$35.19	$35.61	2,324,269
Mar 21, 2011 – Mar 25, 2011	$36.44	$36.84	$36.13	$36.84	1,660,478
Mar 28, 2011 – Apr 1, 2011	$36.65	$37.26	$36.65	$37.26	1,524,386
Apr 4, 2011 – Apr 8, 2011	$37.35	$37.43	$36.72	$36.72	1,141,760
Apr 11, 2011 – Apr 15, 2011	$36.23	$36.23	$35.75	$36.18	1,131,612
Apr 18, 2011 – Apr 21, 2011	$36.04	$38.17	$36.04	$38.17	2,786,714
Apr 25, 2011 – Apr 29, 2011	$37.74	$38.23	$37.74	$38.20	1,194,605
May 2, 2011 – May 6, 2011	$38.15	$38.15	$36.30	$36.49	1,266,219
May 9, 2011 – May 13, 2011	$36.77	$37.09	$36.56	$36.56	1,076,654
May 16, 2011 – May 20, 2011	$36.07	$36.57	$35.52	$36.53	1,219,966
May 23, 2011 – May 27, 2011	$35.61	$37.36	$35.61	$37.36	1,552,133
May 30, 2011 – Jun 3, 2011	$37.83	$37.83	$36.31	$36.31	1,401,488
Jun 6, 2011 – Jun 10, 2011	$35.99	$36.28	$35.59	$35.59	1,327,973
Jun 13, 2011 – Jun 17, 2011	$35.48	$36.42	$35.48	$36.19	1,479,014
Jun 20, 2011 – Jun 24, 2011	$36.61	$37.40	$36.06	$36.06	1,475,281
Jun 27, 2011 – Jul 1, 2011	$36.12	$38.90	$36.12	$38.90	1,164,118
Jul 4, 2011 – Jul 8, 2011	$38.72	$39.27	$38.72	$39.17	794,565
Jul 11, 2011 – Jul 15, 2011	$38.12	$38.12	$36.92	$37.07	1,049,626
Jul 18, 2011 – Jul 22, 2011	$36.37	$38.11	$36.37	$38.11	982,159
Jul 25, 2011 – Jul 29, 2011	$38.72	$38.72	$35.59	$35.62	2,808,952
Aug 1, 2011 – Aug 5, 2011	$35.69	$35.69	$30.99	$30.99	2,304,445
Aug 8, 2011 – Aug 12, 2011	$27.71	$30.29	$27.71	$30.29	2,336,534
Aug 15, 2011 – Aug 19, 2011	$31.08	$31.08	$28.20	$28.20	1,480,824
Aug 22, 2011 – Aug 26, 2011	$28.44	$31.21	$28.44	$31.21	1,682,153
Aug 29, 2011 – Sep 2, 2011	$32.58	$32.70	$30.67	$30.67	907,041
Sep 5, 2011 – Sep 9, 2011	$30.31	$31.47	$29.76	$29.76	702,185
Sep 12, 2011 – Sep 16, 2011	$29.48	$31.87	$29.48	$31.56	1,292,679
Sep 19, 2011 – Sep 23, 2011	$30.98	$30.98	$27.80	$27.91	1,015,791
Sep 26, 2011 – Sep 30, 2011	$28.54	$29.04	$27.62	$27.62	984,687
Oct 3, 2011 – Oct 7, 2011	$26.34	$30.23	$26.34	$29.40	1,382,769
Oct 10, 2011 – Oct 14, 2011	$30.18	$31.84	$30.18	$31.84	978,737
Oct 17, 2011 – Oct 21, 2011	$30.82	$32.88	$30.82	$32.88	1,085,478
Oct 24, 2011 – Oct 28, 2011	$33.87	$35.24	$33.84	$34.82	1,866,597
Oct 31, 2011 – Nov 4, 2011	$34.14	$35.56	$33.14	$35.56	1,366,939
Nov 7, 2011 – Nov 11, 2011	$35.55	$36.00	$34.20	$35.80	818,053
Nov 14, 2011 – Nov 18, 2011	$35.54	$36.33	$35.17	$35.31	983,394
Nov 21, 2011 – Nov 25, 2011	$34.65	$34.66	$33.60	$33.60	781,517
Nov 28, 2011 – Dec 2, 2011	$35.22	$37.37	$35.22	$36.90	1,608,866
Dec 5, 2011 – Dec 9, 2011	$37.23	$37.23	$35.89	$37.05	1,225,976
Dec 12, 2011 – Dec 16, 2011	$36.39	$36.39	$34.77	$35.33	1,023,995
Dec 19, 2011 – Dec 23, 2011	$34.52	$36.08	$34.52	$36.08	1,283,933
Dec 26, 2011 – Dec 30, 2011	$36.49	$36.56	$35.73	$36.38	482,228
Jan 2, 2012 – Jan 6, 2012	$36.88	$37.53	$36.88	$37.27	664,731
Jan 9, 2012 – Jan 13, 2012	$37.83	$38.56	$37.83	$38.29	1,130,764
Jan 16, 2012 – Jan 20, 2012	$38.37	$39.77	$38.37	$39.25	1,052,585
Jan 23, 2012 – Jan 27, 2012	$38.96	$38.96	$36.92	$37.52	2,352,784
Jan 30, 2012 – Feb 3, 2012	$37.68	$38.67	$37.38	$38.67	1,328,501
Feb 6, 2012 – Feb 10, 2012	$38.52	$38.71	$37.91	$37.91	1,150,602
Feb 13, 2012 – Feb 17, 2012	$38.60	$38.89	$38.21	$38.89	1,337,400
Feb 20, 2012 – Feb 24, 2012	$39.00	$39.00	$38.48	$38.48	838,391
Feb 27, 2012 – Mar 2, 2012	$38.49	$38.49	$37.52	$37.52	1,200,600
Mar 5, 2012 – Mar 9, 2012	$37.65	$37.65	$36.16	$37.59	1,354,871
Mar 12, 2012 – Mar 16, 2012	$37.23	$38.14	$37.23	$37.53	1,005,227
Mar 19, 2012 – Mar 23, 2012	$37.73	$37.73	$36.56	$36.56	1,029,130
Mar 26, 2012 – Mar 30, 2012	$37.35	$37.97	$37.33	$37.97	1,203,484
Apr 2, 2012 – Apr 5, 2012	$38.32	$38.39	$37.59	$37.59	1,331,410
Apr 9, 2012 – Apr 13, 2012	$36.76	$37.22	$35.77	$36.79	1,056,279
Apr 16, 2012 – Apr 20, 2012	$36.85	$37.33	$36.65	$37.33	1,233,357
Apr 23, 2012 – Apr 27, 2012	$36.79	$36.79	$34.20	$35.10	3,683,203
Apr 30, 2012 – May 4, 2012	$34.55	$34.55	$32.58	$32.58	2,403,246
May 7, 2012 – May 11, 2012	$33.00	$33.32	$31.73	$31.73	3,233,008
May 14, 2012 – May 18, 2012	$31.31	$31.31	$29.50	$29.50	2,122,540
May 21, 2012 – May 25, 2012	$30.09	$30.37	$30.09	$30.14	1,874,147
May 28, 2012 – Jun 1, 2012	$30.82	$30.82	$29.09	$29.09	1,572,119
Jun 4, 2012 – Jun 8, 2012	$28.97	$30.15	$28.97	$30.15	1,622,984
Jun 11, 2012 – Jun 15, 2012	$29.31	$29.64	$28.75	$28.75	1,537,364
Jun 18, 2012 – Jun 22, 2012	$28.88	$29.74	$28.86	$28.89	1,622,568
Jun 25, 2012 – Jun 29, 2012	$28.16	$28.67	$28.16	$28.67	2,390,606
Jul 2, 2012 – Jul 6, 2012	$28.23	$29.15	$28.23	$28.44	829,709
Jul 9, 2012 – Jul 13, 2012	$28.31	$28.70	$28.00	$28.70	1,351,807
Jul 16, 2012 – Jul 20, 2012	$28.44	$30.10	$28.44	$29.85	1,084,107
Jul 23, 2012 – Jul 27, 2012	$29.45	$31.35	$29.45	$31.35	1,838,777
Jul 30, 2012 – Aug 3, 2012	$31.05	$31.31	$30.72	$31.31	1,467,609
Aug 6, 2012 – Aug 10, 2012	$31.19	$31.97	$31.19	$31.97	879,028
Aug 13, 2012 – Aug 17, 2012	$31.61	$32.16	$31.61	$32.14	1,125,817
Aug 20, 2012 – Aug 24, 2012	$31.95	$31.96	$31.03	$31.03	1,461,577
Aug 27, 2012 – Aug 31, 2012	$30.96	$30.96	$30.01	$30.16	1,479,423
Sep 3, 2012 – Sep 7, 2012	$30.18	$31.53	$30.11	$31.53	1,376,198
Sep 10, 2012 – Sep 14, 2012	$31.52	$32.81	$31.52	$32.81	1,410,057
Sep 17, 2012 – Sep 21, 2012	$32.62	$33.63	$32.62	$33.44	2,301,369
Sep 24, 2012 – Sep 28, 2012	$32.79	$32.79	$31.70	$31.70	1,212,467
Oct 1, 2012 – Oct 5, 2012	$32.27	$32.97	$32.27	$32.80	1,764,944
Oct 8, 2012 – Oct 12, 2012	$32.75	$32.75	$31.94	$31.94	1,098,624
Oct 15, 2012 – Oct 19, 2012	$32.27	$33.85	$32.27	$33.37	1,083,612
Oct 22, 2012 – Oct 26, 2012	$32.89	$33.60	$32.89	$33.23	1,729,427
Oct 29, 2012 – Nov 2, 2012	$33.33	$34.34	$33.33	$33.61	1,171,338
Nov 5, 2012 – Nov 9, 2012	$34.28	$34.74	$32.83	$33.06	1,298,484
Nov 12, 2012 – Nov 16, 2012	$32.90	$32.90	$32.07	$32.33	1,018,571
Nov 19, 2012 – Nov 23, 2012	$32.85	$33.33	$32.82	$33.33	557,158
Nov 26, 2012 – Nov 30, 2012	$33.56	$33.92	$33.41	$33.92	786,348
Dec 3, 2012 – Dec 7, 2012	$33.82	$34.18	$33.50	$34.18	956,649
Dec 10, 2012 – Dec 14, 2012	$34.83	$35.25	$34.83	$35.25	1,400,827
Dec 17, 2012 – Dec 21, 2012	$35.48	$36.97	$35.48	$36.97	2,215,265
Dec 24, 2012 – Dec 28, 2012	$36.64	$36.80	$36.35	$36.35	988,956
Dec 31, 2012 – Jan 4, 2013	$36.99	$37.81	$36.99	$37.81	960,689
Jan 7, 2013 – Jan 11, 2013	$37.89	$38.21	$37.52	$38.21	1,651,480
Jan 14, 2013 – Jan 18, 2013	$38.26	$38.70	$37.99	$38.55	1,247,147
Jan 21, 2013 – Jan 25, 2013	$39.01	$39.18	$38.82	$39.01	1,202,477
Jan 28, 2013 – Feb 1, 2013	$38.84	$40.69	$38.84	$40.69	2,786,283
Feb 4, 2013 – Feb 8, 2013	$40.50	$42.11	$40.50	$42.11	1,546,753
Feb 11, 2013 – Feb 15, 2013	$41.81	$43.27	$41.81	$43.17	2,047,034
Feb 18, 2013 – Feb 22, 2013	$43.35	$43.35	$42.48	$42.94	1,638,111
Feb 25, 2013 – Mar 1, 2013	$41.83	$43.22	$41.83	$42.71	1,452,766
Mar 4, 2013 – Mar 8, 2013	$42.62	$44.17	$42.62	$44.17	826,456
Mar 11, 2013 – Mar 15, 2013	$44.33	$45.08	$44.33	$45.08	1,081,559
Mar 18, 2013 – Mar 22, 2013	$45.26	$45.62	$45.26	$45.29	989,573
Mar 25, 2013 – Mar 28, 2013	$44.69	$44.89	$44.52	$44.89	1,232,427
Apr 1, 2013 – Apr 5, 2013	$44.54	$44.54	$43.19	$43.25	1,109,002
Apr 8, 2013 – Apr 12, 2013	$43.51	$44.61	$43.51	$43.69	804,081
Apr 15, 2013 – Apr 19, 2013	$42.21	$43.03	$41.94	$42.62	1,199,368
Apr 22, 2013 – Apr 26, 2013	$42.06	$43.12	$42.06	$42.83	2,074,223
Apr 29, 2013 – May 3, 2013	$43.11	$44.68	$43.03	$44.68	1,330,166
May 6, 2013 – May 10, 2013	$44.83	$46.83	$44.83	$46.83	1,431,177
May 13, 2013 – May 17, 2013	$46.98	$48.51	$46.98	$48.51	1,309,263
May 20, 2013 – May 24, 2013	$48.41	$48.41	$47.71	$47.71	1,140,504
May 27, 2013 – May 31, 2013	$48.00	$48.25	$47.79	$48.25	668,363
Jun 3, 2013 – Jun 7, 2013	$48.08	$48.08	$46.42	$47.78	978,768
Jun 10, 2013 – Jun 14, 2013	$47.54	$47.91	$46.44	$47.83	997,844
Jun 17, 2013 – Jun 21, 2013	$47.99	$48.54	$46.19	$46.19	1,114,925
Jun 24, 2013 – Jun 28, 2013	$45.92	$48.38	$45.92	$48.38	2,003,250
Jul 1, 2013 – Jul 5, 2013	$49.01	$50.47	$49.01	$50.47	1,217,126
Jul 8, 2013 – Jul 12, 2013	$50.54	$51.57	$50.54	$51.50	1,412,791
Jul 15, 2013 – Jul 19, 2013	$51.60	$51.66	$51.16	$51.66	1,059,723
Jul 22, 2013 – Jul 26, 2013	$51.72	$51.72	$50.05	$50.05	2,025,910
Jul 29, 2013 – Aug 2, 2013	$49.34	$50.14	$49.09	$49.96	1,797,717
Aug 5, 2013 – Aug 9, 2013	$49.99	$49.99	$49.12	$49.26	1,452,817
Aug 12, 2013 – Aug 16, 2013	$49.42	$49.42	$47.48	$48.03	1,043,016
Aug 19, 2013 – Aug 23, 2013	$47.79	$48.99	$47.79	$48.56	1,035,578
Aug 26, 2013 – Aug 30, 2013	$48.46	$48.46	$46.60	$46.60	970,188
Sep 2, 2013 – Sep 6, 2013	$46.57	$48.23	$46.57	$48.23	1,688,241
Sep 9, 2013 – Sep 13, 2013	$48.97	$49.35	$48.66	$48.85	1,222,229
Sep 16, 2013 – Sep 20, 2013	$49.21	$50.45	$49.00	$50.45	1,602,811
Sep 23, 2013 – Sep 27, 2013	$50.32	$50.61	$50.04	$50.04	1,246,212
Sep 30, 2013 – Oct 4, 2013	$50.06	$50.54	$49.09	$49.43	1,688,041
Oct 7, 2013 – Oct 11, 2013	$48.64	$49.07	$47.89	$49.07	1,402,281
Oct 14, 2013 – Oct 18, 2013	$49.27	$49.59	$48.69	$49.59	1,694,535
Oct 21, 2013 – Oct 25, 2013	$49.85	$50.66	$49.85	$50.66	1,506,384
Oct 28, 2013 – Nov 1, 2013	$50.89	$51.57	$50.89	$51.53	2,354,569
Nov 4, 2013 – Nov 8, 2013	$51.99	$51.99	$50.50	$51.37	820,786
Nov 11, 2013 – Nov 15, 2013	$51.13	$51.84	$51.12	$51.84	598,290
Nov 18, 2013 – Nov 22, 2013	$51.44	$51.44	$50.16	$50.70	1,301,050
Nov 25, 2013 – Nov 29, 2013	$50.69	$51.09	$50.69	$50.82	674,707
Dec 2, 2013 – Dec 6, 2013	$50.46	$52.85	$50.46	$52.85	1,865,525
Dec 9, 2013 – Dec 13, 2013	$53.26	$53.43	$52.86	$52.97	2,260,268
Dec 16, 2013 – Dec 20, 2013	$53.57	$54.32	$53.57	$54.23	1,697,630
Dec 23, 2013 – Dec 27, 2013	$54.64	$54.82	$54.64	$54.82	480,078
Dec 30, 2013 – Jan 3, 2014	$54.75	$54.85	$54.45	$54.52	917,348
Jan 6, 2014 – Jan 10, 2014	$53.95	$55.31	$53.95	$55.31	756,185
Jan 13, 2014 – Jan 17, 2014	$54.74	$56.18	$54.74	$55.88	1,374,890
Jan 20, 2014 – Jan 24, 2014	$56.18	$56.18	$53.39	$53.39	1,655,347
Jan 27, 2014 – Jan 31, 2014	$52.84	$54.23	$51.52	$51.52	2,515,265
Feb 3, 2014 – Feb 7, 2014	$49.05	$52.05	$49.05	$52.05	3,137,891
Feb 10, 2014 – Feb 14, 2014	$51.78	$54.01	$51.78	$54.01	2,578,734
Feb 17, 2014 – Feb 21, 2014	$54.33	$54.33	$53.77	$53.81	1,232,788
Feb 24, 2014 – Feb 28, 2014	$54.09	$58.52	$54.09	$58.52	3,491,316
Mar 3, 2014 – Mar 7, 2014	$58.52	$59.88	$58.52	$59.88	2,673,309
Mar 10, 2014 – Mar 14, 2014	$59.60	$59.60	$56.97	$57.82	2,086,286
Mar 17, 2014 – Mar 21, 2014	$59.59	$59.59	$58.56	$58.56	1,824,756
Mar 24, 2014 – Mar 28, 2014	$58.18	$58.36	$57.16	$57.18	1,171,881
Mar 31, 2014 – Apr 4, 2014	$58.30	$59.49	$58.06	$58.06	1,118,648
Apr 7, 2014 – Apr 11, 2014	$57.27	$58.18	$56.12	$56.12	1,457,560
Apr 14, 2014 – Apr 17, 2014	$56.29	$58.19	$56.07	$58.19	1,175,042
Apr 21, 2014 – Apr 25, 2014	$58.52	$58.81	$57.19	$57.19	1,184,562
Apr 28, 2014 – May 2, 2014	$57.55	$59.59	$57.55	$58.71	1,739,123
May 5, 2014 – May 9, 2014	$58.82	$60.02	$58.56	$59.76	1,569,577
May 12, 2014 – May 16, 2014	$60.85	$60.85	$59.53	$59.77	1,304,641
May 19, 2014 – May 23, 2014	$60.68	$60.68	$59.51	$60.21	1,267,383
May 26, 2014 – May 30, 2014	$60.97	$61.14	$60.97	$60.97	967,135
Jun 2, 2014 – Jun 6, 2014	$61.31	$62.20	$59.97	$62.20	1,486,426
Jun 9, 2014 – Jun 13, 2014	$62.80	$62.80	$61.02	$61.02	1,421,483
Jun 16, 2014 – Jun 20, 2014	$60.36	$60.75	$60.16	$60.75	2,670,450
Jun 23, 2014 – Jun 27, 2014	$61.29	$61.41	$60.78	$61.41	2,231,524
Jun 30, 2014 – Jul 3, 2014	$61.18	$61.47	$60.67	$60.96	1,292,222
Jul 7, 2014 – Jul 11, 2014	$60.16	$60.16	$58.74	$58.91	940,878
Jul 14, 2014 – Jul 18, 2014	$59.45	$59.80	$59.05	$59.60	1,348,301
Jul 21, 2014 – Jul 25, 2014	$59.69	$60.07	$59.04	$59.04	857,304
Jul 28, 2014 – Aug 1, 2014	$58.36	$58.91	$55.79	$55.79	2,051,756
Aug 4, 2014 – Aug 8, 2014	$55.83	$56.51	$55.46	$56.51	1,595,783
Aug 11, 2014 – Aug 15, 2014	$57.10	$58.09	$57.10	$57.71	1,088,878
Aug 18, 2014 – Aug 22, 2014	$58.48	$58.63	$58.21	$58.21	943,904
Aug 25, 2014 – Aug 29, 2014	$58.32	$58.32	$57.52	$57.52	867,454
Sep 1, 2014 – Sep 5, 2014	$57.73	$57.73	$57.31	$57.34	1,216,639
Sep 8, 2014 – Sep 12, 2014	$57.13	$57.13	$56.20	$56.32	1,916,570
Sep 15, 2014 – Sep 19, 2014	$56.64	$56.64	$55.85	$55.85	1,316,630
Sep 22, 2014 – Sep 26, 2014	$54.65	$54.65	$52.81	$52.81	1,830,279
Sep 29, 2014 – Oct 3, 2014	$53.19	$53.19	$51.53	$51.57	1,900,360
Oct 6, 2014 – Oct 10, 2014	$51.57	$51.57	$47.73	$47.73	1,933,814
Oct 13, 2014 – Oct 17, 2014	$46.37	$49.01	$46.37	$49.01	2,580,033
Oct 20, 2014 – Oct 24, 2014	$48.78	$51.03	$48.78	$50.67	2,270,140
Oct 27, 2014 – Oct 31, 2014	$50.62	$51.53	$49.98	$51.53	2,606,299
Nov 3, 2014 – Nov 7, 2014	$51.27	$51.73	$50.74	$51.56	1,947,633
Nov 10, 2014 – Nov 14, 2014	$50.09	$50.74	$49.94	$50.28	2,020,129
Nov 17, 2014 – Nov 21, 2014	$50.40	$51.06	$50.09	$51.06	1,163,546
Nov 24, 2014 – Nov 28, 2014	$51.12	$52.44	$49.05	$49.05	1,240,517
Dec 1, 2014 – Dec 5, 2014	$48.15	$49.28	$48.15	$48.68	1,522,845
Dec 8, 2014 – Dec 12, 2014	$47.42	$47.96	$44.99	$44.99	1,957,069
Dec 15, 2014 – Dec 19, 2014	$44.57	$48.44	$44.56	$48.44	2,852,322
Dec 22, 2014 – Dec 26, 2014	$48.31	$49.16	$48.31	$49.16	909,561
Dec 29, 2014 – Jan 2, 2015	$49.57	$49.57	$48.77	$48.87	952,224
Jan 5, 2015 – Jan 9, 2015	$47.77	$48.30	$47.06	$47.28	1,500,681
Jan 12, 2015 – Jan 16, 2015	$46.78	$46.98	$44.69	$44.69	1,717,350
Jan 19, 2015 – Jan 23, 2015	$45.28	$47.90	$45.28	$47.71	2,238,759
Jan 26, 2015 – Jan 30, 2015	$48.58	$50.64	$48.58	$50.64	3,492,634
Feb 2, 2015 – Feb 6, 2015	$51.59	$52.57	$51.57	$51.72	3,130,985
Feb 9, 2015 – Feb 13, 2015	$56.88	$57.80	$55.97	$56.66	9,800,437
Feb 16, 2015 – Feb 20, 2015	$56.87	$57.98	$56.87	$57.98	2,069,306
Feb 23, 2015 – Feb 27, 2015	$57.74	$57.79	$55.79	$55.79	2,590,928
Mar 2, 2015 – Mar 6, 2015	$56.25	$56.25	$54.62	$54.62	2,843,186
Mar 9, 2015 – Mar 13, 2015	$54.58	$54.58	$52.83	$52.83	2,611,236
Mar 16, 2015 – Mar 20, 2015	$53.33	$54.49	$52.91	$52.91	2,922,772
Mar 23, 2015 – Mar 27, 2015	$52.38	$52.65	$52.38	$52.54	1,787,595
Mar 30, 2015 – Apr 2, 2015	$52.48	$52.57	$52.10	$52.57	1,429,340
Apr 6, 2015 – Apr 10, 2015	$53.69	$53.69	$51.81	$51.81	1,750,455
Apr 13, 2015 – Apr 17, 2015	$51.64	$52.20	$51.10	$51.10	2,115,745
Apr 20, 2015 – Apr 24, 2015	$51.64	$51.64	$51.04	$51.04	1,305,427
Apr 27, 2015 – May 1, 2015	$50.80	$51.73	$50.80	$51.64	3,841,515
May 4, 2015 – May 8, 2015	$51.51	$51.51	$49.81	$50.05	2,133,881
May 11, 2015 – May 15, 2015	$50.44	$52.18	$50.44	$51.99	1,807,169
May 18, 2015 – May 22, 2015	$52.39	$52.56	$52.13	$52.13	1,360,168
May 25, 2015 – May 29, 2015	$51.04	$51.67	$50.81	$50.81	996,898
Jun 1, 2015 – Jun 5, 2015	$50.77	$51.73	$50.77	$51.62	1,347,029
Jun 8, 2015 – Jun 12, 2015	$51.29	$51.67	$50.83	$51.33	1,103,645
Jun 15, 2015 – Jun 19, 2015	$50.88	$50.88	$50.64	$50.78	1,179,894
Jun 22, 2015 – Jun 26, 2015	$51.23	$51.49	$49.97	$49.97	1,298,295
Jun 29, 2015 – Jul 2, 2015	$49.08	$49.29	$48.70	$48.70	1,194,490
Jul 6, 2015 – Jul 10, 2015	$48.19	$48.19	$47.28	$47.93	1,620,941
Jul 13, 2015 – Jul 17, 2015	$48.46	$48.64	$48.17	$48.20	1,417,029
Jul 20, 2015 – Jul 24, 2015	$48.51	$48.51	$45.05	$45.05	1,532,005
Jul 27, 2015 – Jul 31, 2015	$44.40	$45.22	$44.40	$44.65	2,330,940
Aug 3, 2015 – Aug 7, 2015	$44.54	$44.54	$44.00	$44.00	1,370,615
Aug 10, 2015 – Aug 14, 2015	$45.84	$45.90	$45.32	$45.58	1,636,073
Aug 17, 2015 – Aug 21, 2015	$45.96	$46.02	$44.66	$44.66	1,923,884
Aug 24, 2015 – Aug 28, 2015	$42.10	$44.40	$41.83	$44.40	2,415,353
Aug 31, 2015 – Sep 4, 2015	$44.39	$44.39	$42.53	$42.53	1,218,974
Sep 7, 2015 – Sep 11, 2015	$43.58	$43.58	$43.09	$43.09	895,522
Sep 14, 2015 – Sep 18, 2015	$42.33	$44.11	$41.79	$41.79	1,086,694
Sep 21, 2015 – Sep 25, 2015	$41.69	$41.69	$39.60	$39.60	990,075
Sep 28, 2015 – Oct 2, 2015	$38.93	$40.12	$38.79	$40.12	1,193,570
Oct 5, 2015 – Oct 9, 2015	$41.59	$43.23	$41.50	$43.23	2,326,217
Oct 12, 2015 – Oct 16, 2015	$42.71	$42.71	$40.56	$40.56	1,378,434
Oct 19, 2015 – Oct 23, 2015	$40.72	$42.38	$40.72	$42.38	1,411,683
Oct 26, 2015 – Oct 30, 2015	$42.86	$44.48	$42.86	$44.48	2,518,006
Nov 2, 2015 – Nov 6, 2015	$45.31	$45.37	$44.60	$44.60	1,816,960
Nov 9, 2015 – Nov 13, 2015	$44.22	$44.22	$41.89	$41.89	1,304,648
Nov 16, 2015 – Nov 20, 2015	$42.75	$43.51	$42.28	$43.51	1,469,113
Nov 23, 2015 – Nov 27, 2015	$43.54	$44.41	$43.54	$44.16	1,025,096
Nov 30, 2015 – Dec 4, 2015	$44.23	$44.23	$43.65	$43.88	1,182,975
Dec 7, 2015 – Dec 11, 2015	$43.07	$43.07	$40.19	$40.19	1,476,378
Dec 14, 2015 – Dec 18, 2015	$39.78	$39.78	$38.49	$38.49	2,220,422
Dec 21, 2015 – Dec 24, 2015	$39.14	$41.38	$39.14	$41.38	1,454,019
Dec 28, 2015 – Dec 31, 2015	$40.23	$41.38	$40.23	$40.68	1,301,166
Jan 4, 2016 – Jan 8, 2016	$40.56	$40.56	$38.65	$38.65	2,445,703
Jan 11, 2016 – Jan 15, 2016	$39.23	$39.39	$37.98	$37.98	2,739,817
Jan 18, 2016 – Jan 22, 2016	$38.44	$38.44	$36.68	$38.09	2,529,742
Jan 25, 2016 – Jan 29, 2016	$37.05	$40.61	$37.05	$40.61	3,515,474
Feb 1, 2016 – Feb 5, 2016	$40.28	$41.59	$39.28	$41.03	1,886,763
Feb 8, 2016 – Feb 12, 2016	$41.14	$41.14	$39.27	$40.52	2,000,750
Feb 15, 2016 – Feb 19, 2016	$40.98	$41.94	$40.98	$41.23	1,321,343
Feb 22, 2016 – Feb 26, 2016	$41.86	$42.59	$40.95	$42.59	1,919,068
Feb 29, 2016 – Mar 4, 2016	$41.99	$45.00	$41.99	$45.00	1,617,994
Mar 7, 2016 – Mar 11, 2016	$46.37	$46.37	$43.95	$45.15	1,842,211
Mar 14, 2016 – Mar 18, 2016	$44.87	$47.01	$44.35	$47.01	1,312,269
Mar 21, 2016 – Mar 24, 2016	$46.98	$46.98	$45.40	$45.69	875,834
Mar 28, 2016 – Apr 1, 2016	$45.52	$46.54	$45.52	$46.36	1,293,762
Apr 4, 2016 – Apr 8, 2016	$45.23	$45.48	$44.78	$45.48	987,819
Apr 11, 2016 – Apr 15, 2016	$45.62	$48.39	$45.62	$48.39	1,687,511
Apr 18, 2016 – Apr 22, 2016	$48.35	$48.97	$48.02	$48.97	1,285,100
Apr 25, 2016 – Apr 29, 2016	$48.48	$48.86	$47.57	$47.57	1,724,935
May 2, 2016 – May 6, 2016	$48.21	$48.21	$45.89	$46.46	1,326,718
May 9, 2016 – May 13, 2016	$46.20	$47.49	$46.20	$46.84	1,136,503
May 16, 2016 – May 20, 2016	$47.26	$47.26	$46.33	$47.05	971,702
May 23, 2016 – May 27, 2016	$47.03	$49.37	$47.03	$49.29	1,627,078
May 30, 2016 – Jun 3, 2016	$49.42	$49.87	$49.42	$49.69	883,874
Jun 6, 2016 – Jun 10, 2016	$50.99	$51.57	$50.61	$50.61	1,047,320
Jun 13, 2016 – Jun 17, 2016	$49.78	$50.18	$49.52	$50.18	1,378,375
Jun 20, 2016 – Jun 24, 2016	$50.98	$51.29	$48.71	$48.71	1,183,773
Jun 27, 2016 – Jul 1, 2016	$46.72	$48.84	$46.72	$48.84	1,920,035
Jul 4, 2016 – Jul 8, 2016	$47.91	$49.19	$47.91	$49.19	951,866
Jul 11, 2016 – Jul 15, 2016	$49.48	$50.62	$49.48	$50.62	932,874
Jul 18, 2016 – Jul 22, 2016	$50.51	$50.56	$50.35	$50.46	742,267
Jul 25, 2016 – Jul 29, 2016	$49.89	$53.64	$49.89	$53.64	2,530,641
Aug 1, 2016 – Aug 5, 2016	$53.84	$55.57	$53.84	$55.57	1,545,621
Aug 8, 2016 – Aug 12, 2016	$55.57	$56.11	$55.54	$55.54	1,208,184
Aug 15, 2016 – Aug 19, 2016	$55.88	$56.13	$55.36	$56.13	874,161
Aug 22, 2016 – Aug 26, 2016	$55.85	$56.30	$55.82	$56.16	891,761
Aug 29, 2016 – Sep 2, 2016	$56.63	$56.63	$55.66	$56.39	853,009
Sep 5, 2016 – Sep 9, 2016	$56.04	$56.04	$53.74	$53.74	899,659
Sep 12, 2016 – Sep 16, 2016	$53.92	$53.92	$52.23	$52.23	1,306,106
Sep 19, 2016 – Sep 23, 2016	$53.14	$54.93	$52.88	$53.66	989,921
Sep 26, 2016 – Sep 30, 2016	$53.41	$54.53	$53.41	$54.53	881,135
Oct 3, 2016 – Oct 7, 2016	$54.09	$54.42	$52.81	$52.81	855,928
Oct 10, 2016 – Oct 14, 2016	$52.84	$52.88	$52.57	$52.60	1,062,898
Oct 17, 2016 – Oct 21, 2016	$52.59	$53.11	$52.30	$52.30	959,272
Oct 24, 2016 – Oct 28, 2016	$52.37	$59.03	$52.37	$59.03	2,854,604
Oct 31, 2016 – Nov 4, 2016	$58.86	$58.86	$57.58	$57.58	1,546,660
Nov 7, 2016 – Nov 11, 2016	$59.06	$63.64	$59.06	$63.64	1,952,562
Nov 14, 2016 – Nov 18, 2016	$64.62	$64.62	$63.81	$63.81	1,813,611
Nov 21, 2016 – Nov 25, 2016	$64.39	$65.64	$64.39	$65.64	1,065,812
Nov 28, 2016 – Dec 2, 2016	$65.55	$65.55	$63.87	$65.31	2,108,384
Dec 5, 2016 – Dec 9, 2016	$65.67	$67.24	$65.67	$66.39	1,564,461
Dec 12, 2016 – Dec 16, 2016	$66.49	$66.49	$63.15	$63.15	2,270,621
Dec 19, 2016 – Dec 23, 2016	$63.96	$64.17	$63.34	$63.56	1,202,992
Dec 26, 2016 – Dec 30, 2016	$63.68	$63.68	$62.64	$62.68	632,412
Jan 2, 2017 – Jan 6, 2017	$63.62	$64.45	$63.62	$63.69	1,355,892
Jan 9, 2017 – Jan 13, 2017	$62.19	$64.14	$62.19	$64.14	1,139,965
Jan 16, 2017 – Jan 20, 2017	$62.53	$63.13	$62.53	$63.00	960,557
Jan 23, 2017 – Jan 27, 2017	$62.61	$65.40	$62.61	$64.62	1,386,761
Jan 30, 2017 – Feb 3, 2017	$64.23	$65.50	$62.61	$65.50	3,799,828
Feb 6, 2017 – Feb 10, 2017	$64.52	$64.52	$63.62	$64.01	1,860,804
Feb 13, 2017 – Feb 17, 2017	$63.87	$64.20	$63.68	$64.13	1,688,757
Feb 20, 2017 – Feb 24, 2017	$64.78	$64.78	$62.89	$63.92	1,379,267
Feb 27, 2017 – Mar 3, 2017	$64.77	$65.35	$63.12	$63.22	1,811,111
Mar 6, 2017 – Mar 10, 2017	$65.77	$65.77	$63.64	$64.78	2,075,587
Mar 13, 2017 – Mar 17, 2017	$64.74	$65.64	$64.63	$65.64	1,842,682
Mar 20, 2017 – Mar 24, 2017	$65.51	$65.51	$63.20	$63.20	1,176,987
Mar 27, 2017 – Mar 31, 2017	$63.28	$65.34	$63.28	$65.34	998,168
Apr 3, 2017 – Apr 7, 2017	$64.65	$65.33	$64.60	$65.25	1,460,464
Apr 10, 2017 – Apr 13, 2017	$65.68	$66.06	$63.96	$63.96	753,789
Apr 17, 2017 – Apr 21, 2017	$65.32	$67.21	$65.32	$66.83	1,275,996
Apr 24, 2017 – Apr 28, 2017	$68.03	$70.25	$68.03	$69.77	1,696,842
May 1, 2017 – May 5, 2017	$69.28	$69.65	$68.82	$69.65	1,091,931
May 8, 2017 – May 12, 2017	$69.28	$69.28	$67.92	$67.92	906,823
May 15, 2017 – May 19, 2017	$68.59	$69.50	$67.02	$67.42	1,140,071
May 22, 2017 – May 26, 2017	$67.22	$67.63	$67.19	$67.62	847,959
May 29, 2017 – Jun 2, 2017	$67.52	$69.54	$67.52	$69.22	946,602
Jun 5, 2017 – Jun 9, 2017	$68.75	$69.61	$68.06	$69.61	862,990
Jun 12, 2017 – Jun 16, 2017	$69.50	$69.62	$68.62	$69.62	1,848,660
Jun 19, 2017 – Jun 23, 2017	$70.36	$70.36	$68.83	$69.50	1,841,416
Jun 26, 2017 – Jun 30, 2017	$69.92	$69.92	$68.42	$69.61	1,357,227
Jul 3, 2017 – Jul 7, 2017	$70.25	$71.68	$70.25	$71.68	1,130,839
Jul 10, 2017 – Jul 14, 2017	$72.18	$73.10	$71.89	$73.01	1,381,994
Jul 17, 2017 – Jul 21, 2017	$73.09	$73.25	$72.41	$73.25	1,882,710
Jul 24, 2017 – Jul 28, 2017	$73.85	$73.85	$65.94	$66.19	4,804,907
Jul 31, 2017 – Aug 4, 2017	$66.20	$66.84	$66.14	$66.84	2,565,160
Aug 7, 2017 – Aug 11, 2017	$66.84	$66.84	$64.64	$64.97	1,758,720
Aug 14, 2017 – Aug 18, 2017	$66.27	$66.27	$64.34	$64.44	1,429,711
Aug 21, 2017 – Aug 25, 2017	$63.99	$64.79	$63.99	$64.60	1,162,672
Aug 28, 2017 – Sep 1, 2017	$64.59	$65.45	$64.59	$65.45	962,259
Sep 4, 2017 – Sep 8, 2017	$64.50	$64.61	$63.58	$64.61	1,796,235
Sep 11, 2017 – Sep 15, 2017	$65.70	$67.17	$65.70	$67.17	1,957,008
Sep 18, 2017 – Sep 22, 2017	$67.62	$69.01	$67.50	$69.01	1,230,722
Sep 25, 2017 – Sep 29, 2017	$69.16	$70.91	$69.16	$70.45	1,585,522
Oct 2, 2017 – Oct 6, 2017	$71.17	$71.49	$71.01	$71.01	1,124,116
Oct 9, 2017 – Oct 13, 2017	$71.09	$71.90	$71.06	$71.90	1,181,062
Oct 16, 2017 – Oct 20, 2017	$72.69	$74.08	$72.27	$74.08	1,543,896
Oct 23, 2017 – Oct 27, 2017	$73.64	$75.82	$73.64	$75.15	2,361,527
Oct 30, 2017 – Nov 3, 2017	$72.94	$74.31	$72.94	$74.31	1,517,357
Nov 6, 2017 – Nov 10, 2017	$74.71	$74.71	$72.81	$72.81	1,215,239
Nov 13, 2017 – Nov 17, 2017	$72.66	$72.79	$71.74	$72.48	1,389,710
Nov 20, 2017 – Nov 24, 2017	$72.66	$72.96	$72.66	$72.69	556,113
Nov 27, 2017 – Dec 1, 2017	$72.97	$75.49	$72.97	$73.73	1,123,323
Dec 4, 2017 – Dec 8, 2017	$74.19	$76.73	$72.99	$76.04	1,973,365
Dec 11, 2017 – Dec 15, 2017	$74.80	$75.82	$74.80	$75.82	2,018,170
Dec 18, 2017 – Dec 22, 2017	$78.42	$79.99	$78.19	$78.76	1,890,890
Dec 25, 2017 – Dec 29, 2017	$78.79	$78.93	$78.79	$78.89	512,096
Jan 1, 2018 – Jan 5, 2018	$79.33	$80.78	$79.33	$80.78	906,536
Jan 8, 2018 – Jan 12, 2018	$80.97	$81.60	$79.90	$81.60	1,394,446
Jan 15, 2018 – Jan 19, 2018	$81.62	$82.44	$81.62	$82.35	1,016,923
Jan 22, 2018 – Jan 26, 2018	$81.77	$83.20	$81.77	$83.20	1,397,867
Jan 29, 2018 – Feb 2, 2018	$82.59	$88.37	$82.59	$85.91	2,265,360
Feb 5, 2018 – Feb 9, 2018	$82.84	$82.84	$79.10	$79.10	2,712,963
Feb 12, 2018 – Feb 16, 2018	$80.01	$83.64	$80.01	$83.64	1,274,790
Feb 19, 2018 – Feb 23, 2018	$82.85	$83.32	$82.69	$83.32	878,772
Feb 26, 2018 – Mar 2, 2018	$83.87	$83.87	$80.17	$81.53	1,243,579
Mar 5, 2018 – Mar 9, 2018	$82.64	$86.02	$82.64	$86.02	1,488,124
Mar 12, 2018 – Mar 16, 2018	$85.11	$85.11	$83.85	$84.08	1,264,182
Mar 19, 2018 – Mar 23, 2018	$83.89	$84.97	$81.01	$81.01	1,119,636
Mar 26, 2018 – Mar 29, 2018	$83.00	$83.00	$80.46	$82.31	853,289
Apr 2, 2018 – Apr 6, 2018	$80.23	$82.56	$80.08	$80.08	1,140,885
Apr 9, 2018 – Apr 13, 2018	$80.15	$82.57	$80.15	$82.36	844,750
Apr 16, 2018 – Apr 20, 2018	$83.14	$84.78	$83.14	$84.39	1,111,516
Apr 23, 2018 – Apr 27, 2018	$84.69	$84.69	$75.37	$75.54	3,349,225
Apr 30, 2018 – May 4, 2018	$74.23	$75.18	$74.23	$75.18	1,864,309
May 7, 2018 – May 11, 2018	$75.77	$77.13	$75.77	$77.13	943,564
May 14, 2018 – May 18, 2018	$76.35	$77.29	$75.99	$77.29	1,056,274
May 21, 2018 – May 25, 2018	$78.13	$78.13	$75.29	$75.29	1,011,485
May 28, 2018 – Jun 1, 2018	$74.65	$75.89	$74.07	$74.68	1,160,170
Jun 4, 2018 – Jun 8, 2018	$75.18	$76.31	$75.18	$76.31	1,232,415
Jun 11, 2018 – Jun 15, 2018	$76.24	$76.24	$74.32	$74.32	1,227,780
Jun 18, 2018 – Jun 22, 2018	$74.67	$74.67	$71.36	$72.14	1,438,690
Jun 25, 2018 – Jun 29, 2018	$71.70	$72.93	$71.30	$71.42	1,665,660
Jul 2, 2018 – Jul 6, 2018	$70.86	$71.70	$70.86	$71.60	1,052,338
Jul 9, 2018 – Jul 13, 2018	$72.76	$73.03	$72.15	$73.03	1,278,291
Jul 16, 2018 – Jul 20, 2018	$72.36	$75.39	$72.36	$75.19	1,639,448
Jul 23, 2018 – Jul 27, 2018	$73.51	$79.31	$73.51	$79.16	2,475,894
Jul 30, 2018 – Aug 3, 2018	$78.69	$80.72	$78.69	$79.83	1,951,521
Aug 6, 2018 – Aug 10, 2018	$79.96	$80.56	$79.35	$79.35	960,295
Aug 13, 2018 – Aug 17, 2018	$78.92	$79.67	$78.58	$79.67	1,273,150
Aug 20, 2018 – Aug 24, 2018	$79.99	$81.39	$79.99	$80.76	1,240,695
Aug 27, 2018 – Aug 31, 2018	$81.61	$81.73	$81.12	$81.67	807,076
Sep 3, 2018 – Sep 7, 2018	$81.41	$82.48	$81.41	$82.25	957,291
Sep 10, 2018 – Sep 14, 2018	$82.66	$86.03	$82.66	$86.03	1,413,016
Sep 17, 2018 – Sep 21, 2018	$85.71	$88.32	$85.71	$88.32	1,809,308
Sep 24, 2018 – Sep 28, 2018	$87.84	$88.18	$87.71	$87.99	1,374,513
Oct 1, 2018 – Oct 5, 2018	$88.30	$89.18	$87.90	$87.90	1,614,925
Oct 8, 2018 – Oct 12, 2018	$86.16	$86.16	$79.24	$79.51	2,488,318
Oct 15, 2018 – Oct 19, 2018	$79.36	$81.19	$78.34	$78.34	1,265,221
Oct 22, 2018 – Oct 26, 2018	$78.13	$78.13	$74.33	$77.76	2,911,167
Oct 29, 2018 – Nov 2, 2018	$75.99	$81.38	$75.99	$81.38	1,604,568
Nov 5, 2018 – Nov 9, 2018	$80.94	$84.14	$80.94	$82.90	1,580,834
Nov 12, 2018 – Nov 16, 2018	$81.15	$81.98	$81.05	$81.98	1,418,234
Nov 19, 2018 – Nov 23, 2018	$79.61	$79.61	$76.92	$76.92	957,799
Nov 26, 2018 – Nov 30, 2018	$77.59	$77.59	$75.49	$77.59	1,884,041
Dec 3, 2018 – Dec 7, 2018	$77.58	$77.58	$71.12	$71.12	1,793,697
Dec 10, 2018 – Dec 14, 2018	$70.27	$70.27	$68.26	$68.26	1,898,639
Dec 17, 2018 – Dec 21, 2018	$66.29	$66.92	$62.88	$62.88	2,078,415
Dec 24, 2018 – Dec 28, 2018	$60.62	$64.03	$60.62	$63.73	1,273,209
Dec 31, 2018 – Jan 4, 2019	$64.84	$65.02	$62.58	$65.02	1,130,914
Jan 7, 2019 – Jan 11, 2019	$65.75	$69.09	$65.75	$69.09	1,187,851
Jan 14, 2019 – Jan 18, 2019	$68.76	$71.73	$68.69	$71.73	1,530,277
Jan 21, 2019 – Jan 25, 2019	$70.72	$71.30	$69.66	$71.30	1,645,705
Jan 28, 2019 – Feb 1, 2019	$71.09	$74.67	$71.09	$74.22	2,818,405
Feb 4, 2019 – Feb 8, 2019	$74.31	$74.63	$73.11	$73.11	2,053,129
Feb 11, 2019 – Feb 15, 2019	$73.41	$76.08	$73.41	$76.08	1,415,294
Feb 18, 2019 – Feb 22, 2019	$75.84	$76.83	$75.84	$76.83	1,366,286
Feb 25, 2019 – Mar 1, 2019	$76.88	$76.88	$76.32	$76.73	1,404,068
Mar 4, 2019 – Mar 8, 2019	$76.68	$76.68	$73.73	$73.73	1,540,153
Mar 11, 2019 – Mar 15, 2019	$74.73	$74.88	$74.48	$74.78	1,270,220
Mar 18, 2019 – Mar 22, 2019	$76.51	$77.24	$74.13	$74.13	1,536,963
Mar 25, 2019 – Mar 29, 2019	$73.94	$76.37	$73.94	$76.37	951,234
Apr 1, 2019 – Apr 5, 2019	$77.84	$79.31	$77.29	$79.31	1,083,007
Apr 8, 2019 – Apr 12, 2019	$79.07	$79.47	$77.48	$79.47	773,391
Apr 15, 2019 – Apr 18, 2019	$78.80	$79.73	$78.80	$79.65	741,763
Apr 22, 2019 – Apr 26, 2019	$79.12	$79.58	$77.59	$78.47	822,308
Apr 29, 2019 – May 3, 2019	$79.17	$80.09	$76.71	$80.09	2,014,512
May 6, 2019 – May 10, 2019	$79.02	$79.02	$77.06	$77.56	1,388,087
May 13, 2019 – May 17, 2019	$76.34	$77.84	$76.34	$76.71	1,244,467
May 20, 2019 – May 24, 2019	$76.58	$76.58	$72.65	$72.67	1,624,513
May 27, 2019 – May 31, 2019	$71.49	$71.49	$69.34	$69.34	849,071
Jun 3, 2019 – Jun 7, 2019	$70.21	$73.38	$70.21	$72.58	1,194,381
Jun 10, 2019 – Jun 14, 2019	$72.54	$73.85	$72.24	$72.24	1,582,508
Jun 17, 2019 – Jun 21, 2019	$71.76	$74.81	$71.76	$73.22	2,179,268
Jun 24, 2019 – Jun 28, 2019	$73.11	$75.67	$72.97	$75.67	1,747,728
Jul 1, 2019 – Jul 5, 2019	$75.95	$76.92	$75.95	$76.68	1,167,560
Jul 8, 2019 – Jul 12, 2019	$75.95	$75.95	$73.90	$75.37	1,231,337
Jul 15, 2019 – Jul 19, 2019	$76.06	$77.46	$75.52	$77.46	2,170,094
Jul 22, 2019 – Jul 26, 2019	$78.33	$80.63	$77.97	$77.97	2,771,740
Jul 29, 2019 – Aug 2, 2019	$76.45	$76.99	$73.34	$73.34	1,874,157
Aug 5, 2019 – Aug 9, 2019	$70.51	$72.11	$70.51	$70.68	1,643,459
Aug 12, 2019 – Aug 16, 2019	$69.29	$70.49	$66.70	$68.28	1,151,947
Aug 19, 2019 – Aug 23, 2019	$68.94	$68.94	$66.03	$66.03	1,540,440
Aug 26, 2019 – Aug 30, 2019	$66.43	$69.51	$66.15	$69.51	974,693
Sep 2, 2019 – Sep 6, 2019	$67.71	$71.29	$67.71	$71.29	1,141,984
Sep 9, 2019 – Sep 13, 2019	$72.57	$75.74	$72.57	$75.74	1,331,855
Sep 16, 2019 – Sep 20, 2019	$75.33	$75.33	$73.51	$73.51	1,120,321
Sep 23, 2019 – Sep 27, 2019	$73.70	$73.89	$73.20	$73.20	1,433,596
Sep 30, 2019 – Oct 4, 2019	$73.51	$73.51	$69.72	$70.65	985,782
Oct 7, 2019 – Oct 11, 2019	$69.77	$71.54	$68.26	$71.54	1,581,914
Oct 14, 2019 – Oct 18, 2019	$72.37	$74.64	$72.37	$73.82	1,815,912
Oct 21, 2019 – Oct 25, 2019	$73.91	$75.34	$73.91	$75.34	1,028,679
Oct 28, 2019 – Nov 1, 2019	$76.83	$76.83	$69.76	$70.14	3,073,556
Nov 4, 2019 – Nov 8, 2019	$73.73	$73.73	$73.17	$73.57	2,147,589
Nov 11, 2019 – Nov 15, 2019	$74.12	$75.56	$73.99	$75.56	1,684,568
Nov 18, 2019 – Nov 22, 2019	$75.41	$75.72	$75.37	$75.72	2,019,494
Nov 25, 2019 – Nov 29, 2019	$76.49	$76.49	$76.09	$76.09	738,899
Dec 2, 2019 – Dec 6, 2019	$75.53	$78.56	$74.69	$78.56	1,192,264
Dec 9, 2019 – Dec 13, 2019	$78.68	$79.54	$77.79	$78.40	1,335,981
Dec 16, 2019 – Dec 20, 2019	$78.55	$78.68	$77.99	$78.68	1,675,034
Dec 23, 2019 – Dec 27, 2019	$79.40	$79.45	$78.78	$79.00	474,391
Dec 30, 2019 – Jan 3, 2020	$79.14	$80.18	$79.12	$79.43	690,023
Jan 6, 2020 – Jan 10, 2020	$79.51	$79.87	$78.69	$78.69	840,000
Jan 13, 2020 – Jan 17, 2020	$80.01	$80.32	$79.74	$80.06	966,832
Jan 20, 2020 – Jan 24, 2020	$78.40	$78.40	$78.23	$78.33	1,126,808
Jan 27, 2020 – Jan 31, 2020	$76.56	$79.66	$76.56	$78.28	1,772,562
Feb 3, 2020 – Feb 7, 2020	$79.38	$81.86	$79.38	$80.46	1,324,526
Feb 10, 2020 – Feb 14, 2020	$81.12	$81.26	$79.99	$79.99	1,228,021
Feb 17, 2020 – Feb 21, 2020	$79.52	$79.52	$77.79	$77.79	763,536
Feb 24, 2020 – Feb 28, 2020	$74.59	$74.59	$62.60	$62.60	2,990,800
Mar 2, 2020 – Mar 6, 2020	$65.92	$65.92	$59.90	$59.90	2,600,329
Mar 9, 2020 – Mar 13, 2020	$53.84	$56.74	$46.49	$51.13	2,912,019
Mar 16, 2020 – Mar 20, 2020	$43.15	$45.46	$36.91	$36.91	3,267,985
Mar 23, 2020 – Mar 27, 2020	$35.63	$46.09	$35.63	$45.34	3,239,018
Mar 30, 2020 – Apr 3, 2020	$45.69	$45.69	$41.94	$41.94	2,826,418
Apr 6, 2020 – Apr 9, 2020	$44.95	$49.78	$44.95	$49.78	2,089,137
Apr 13, 2020 – Apr 17, 2020	$48.25	$49.51	$45.97	$48.89	1,781,315
Apr 20, 2020 – Apr 24, 2020	$47.02	$47.38	$45.11	$46.98	1,556,302
Apr 27, 2020 – May 1, 2020	$49.64	$52.62	$47.39	$47.39	2,847,297
May 4, 2020 – May 8, 2020	$46.38	$49.59	$45.64	$49.59	2,505,970
May 11, 2020 – May 15, 2020	$47.33	$47.33	$42.94	$43.65	2,257,639
May 18, 2020 – May 22, 2020	$48.36	$48.36	$46.53	$47.77	1,893,751
May 25, 2020 – May 29, 2020	$51.32	$54.74	$51.32	$51.71	1,614,582
Jun 1, 2020 – Jun 5, 2020	$52.61	$61.12	$52.61	$61.12	2,491,327
Jun 8, 2020 – Jun 12, 2020	$61.91	$61.91	$49.49	$51.06	2,218,943
Jun 15, 2020 – Jun 19, 2020	$51.09	$53.70	$51.03	$51.03	2,464,835
Jun 22, 2020 – Jun 26, 2020	$51.49	$52.29	$50.33	$52.29	2,834,769
Jun 29, 2020 – Jul 2, 2020	$54.57	$55.18	$52.81	$53.74	2,104,143
Jul 6, 2020 – Jul 10, 2020	$54.44	$54.44	$49.78	$50.80	1,551,330
Jul 13, 2020 – Jul 17, 2020	$52.33	$56.09	$52.33	$55.90	1,493,263
Jul 20, 2020 – Jul 24, 2020	$54.64	$56.62	$54.64	$56.22	1,105,885
Jul 27, 2020 – Jul 31, 2020	$56.99	$56.99	$52.47	$52.49	2,018,960
Aug 3, 2020 – Aug 7, 2020	$53.39	$55.93	$53.36	$55.93	1,118,404
Aug 10, 2020 – Aug 14, 2020	$57.93	$58.05	$56.53	$56.53	992,060
Aug 17, 2020 – Aug 21, 2020	$55.49	$55.49	$52.61	$52.61	1,220,940
Aug 24, 2020 – Aug 28, 2020	$54.18	$54.40	$53.55	$54.40	911,024
Aug 31, 2020 – Sep 4, 2020	$52.85	$54.92	$52.85	$53.32	1,146,343
Sep 7, 2020 – Sep 11, 2020	$51.75	$52.34	$50.42	$50.89	1,121,821
Sep 14, 2020 – Sep 18, 2020	$51.31	$51.31	$49.53	$49.53	2,318,953
Sep 21, 2020 – Sep 25, 2020	$47.13	$47.47	$46.31	$46.39	1,546,992
Sep 28, 2020 – Oct 2, 2020	$47.75	$47.75	$46.19	$46.50	1,399,958
Oct 5, 2020 – Oct 9, 2020	$46.89	$48.41	$46.89	$48.41	2,436,075
Oct 12, 2020 – Oct 16, 2020	$49.87	$50.90	$49.04	$50.90	1,532,634
Oct 19, 2020 – Oct 23, 2020	$50.44	$52.04	$50.44	$51.55	1,914,963
Oct 26, 2020 – Oct 30, 2020	$50.43	$50.43	$46.92	$47.44	2,767,622
Nov 2, 2020 – Nov 6, 2020	$49.11	$51.05	$48.79	$49.39	1,602,195
Nov 9, 2020 – Nov 13, 2020	$56.37	$58.66	$55.68	$57.43	2,291,129
Nov 16, 2020 – Nov 20, 2020	$61.21	$61.64	$60.56	$61.64	2,019,533
Nov 23, 2020 – Nov 27, 2020	$64.09	$67.77	$64.09	$66.77	1,747,885
Nov 30, 2020 – Dec 4, 2020	$65.39	$69.32	$65.39	$69.32	2,334,425
Dec 7, 2020 – Dec 11, 2020	$68.59	$71.62	$68.59	$71.62	2,197,405
Dec 14, 2020 – Dec 18, 2020	$71.00	$73.68	$71.00	$72.73	2,304,750
Dec 21, 2020 – Dec 24, 2020	$71.41	$72.31	$71.27	$72.31	837,235
Dec 28, 2020 – Dec 31, 2020	$72.02	$73.03	$70.96	$73.03	994,565
Jan 4, 2021 – Jan 8, 2021	$71.61	$78.45	$71.61	$76.26	1,883,789
Jan 11, 2021 – Jan 15, 2021	$76.37	$77.14	$75.88	$75.92	1,465,913
Jan 18, 2021 – Jan 22, 2021	$76.90	$77.38	$75.85	$75.85	1,061,363
Jan 25, 2021 – Jan 29, 2021	$73.91	$73.91	$71.17	$71.17	2,431,083
Feb 1, 2021 – Feb 5, 2021	$73.88	$76.82	$73.88	$76.82	1,635,125
Feb 8, 2021 – Feb 12, 2021	$78.25	$78.36	$77.35	$78.36	1,190,997
Feb 15, 2021 – Feb 19, 2021	$78.74	$79.67	$77.57	$79.67	765,350
Feb 22, 2021 – Feb 26, 2021	$80.64	$82.38	$79.25	$79.25	1,289,806
Mar 1, 2021 – Mar 5, 2021	$81.79	$84.59	$81.79	$84.59	1,678,519
Mar 8, 2021 – Mar 12, 2021	$85.67	$88.37	$84.48	$88.37	1,194,333
Mar 15, 2021 – Mar 19, 2021	$89.84	$89.84	$87.76	$88.67	1,478,634
Mar 22, 2021 – Mar 26, 2021	$87.52	$89.77	$84.70	$89.77	1,434,039
Mar 29, 2021 – Apr 1, 2021	$88.14	$89.79	$88.14	$89.79	1,036,711
Apr 5, 2021 – Apr 9, 2021	$89.37	$90.02	$88.43	$90.02	1,255,500
Apr 12, 2021 – Apr 16, 2021	$90.05	$90.05	$89.12	$89.26	864,345
Apr 19, 2021 – Apr 23, 2021	$88.30	$90.09	$87.48	$90.09	964,451
Apr 26, 2021 – Apr 30, 2021	$90.11	$91.12	$88.89	$88.89	861,301
May 3, 2021 – May 7, 2021	$89.53	$93.74	$89.53	$93.74	1,682,179
May 10, 2021 – May 14, 2021	$93.17	$93.17	$88.50	$93.12	1,855,067
May 17, 2021 – May 21, 2021	$92.03	$92.03	$88.52	$89.12	1,087,743
May 24, 2021 – May 28, 2021	$90.89	$91.62	$89.96	$90.64	1,303,088
May 31, 2021 – Jun 4, 2021	$90.80	$90.80	$89.04	$89.33	1,161,973
Jun 7, 2021 – Jun 11, 2021	$88.21	$88.57	$86.41	$87.39	1,210,682
Jun 14, 2021 – Jun 18, 2021	$86.19	$87.19	$82.11	$82.11	1,826,644
Jun 21, 2021 – Jun 25, 2021	$85.72	$87.43	$84.32	$87.43	1,923,141
Jun 28, 2021 – Jul 2, 2021	$86.48	$88.81	$85.77	$88.81	1,205,015
Jul 5, 2021 – Jul 9, 2021	$88.81	$89.98	$87.68	$89.89	1,535,359
Jul 12, 2021 – Jul 16, 2021	$89.39	$89.39	$85.86	$85.86	1,085,106
Jul 19, 2021 – Jul 23, 2021	$82.62	$87.93	$82.62	$87.64	1,245,709
Jul 26, 2021 – Jul 30, 2021	$87.12	$92.30	$87.12	$92.30	1,515,912
Aug 2, 2021 – Aug 6, 2021	$91.55	$93.69	$91.55	$93.69	1,121,510
Aug 9, 2021 – Aug 13, 2021	$92.08	$98.81	$92.08	$96.84	1,597,574
Aug 16, 2021 – Aug 20, 2021	$97.26	$97.26	$91.67	$93.61	1,473,708
Aug 23, 2021 – Aug 27, 2021	$94.00	$98.58	$94.00	$98.58	966,155
Aug 30, 2021 – Sep 3, 2021	$97.89	$97.89	$92.72	$92.72	1,322,295
Sep 6, 2021 – Sep 10, 2021	$90.65	$91.07	$89.50	$89.50	835,762
Sep 13, 2021 – Sep 17, 2021	$91.00	$91.00	$87.54	$87.54	1,502,868
Sep 20, 2021 – Sep 24, 2021	$86.28	$88.77	$84.97	$88.77	1,171,324
Sep 27, 2021 – Oct 1, 2021	$89.83	$92.57	$89.83	$92.57	1,228,276
Oct 4, 2021 – Oct 8, 2021	$91.65	$92.17	$90.59	$91.32	1,007,012
Oct 11, 2021 – Oct 15, 2021	$87.77	$88.82	$86.17	$88.82	925,566
Oct 18, 2021 – Oct 22, 2021	$89.55	$90.35	$88.22	$89.90	907,645
Oct 25, 2021 – Oct 29, 2021	$89.12	$98.45	$89.12	$98.45	2,056,194
Nov 1, 2021 – Nov 5, 2021	$100.96	$101.23	$98.83	$101.23	1,673,624
Nov 8, 2021 – Nov 12, 2021	$102.27	$102.68	$101.45	$101.83	910,821
Nov 15, 2021 – Nov 19, 2021	$102.76	$102.76	$98.86	$98.86	922,222
Nov 22, 2021 – Nov 26, 2021	$100.25	$100.37	$95.41	$95.41	763,336
Nov 29, 2021 – Dec 3, 2021	$95.57	$95.57	$90.44	$93.86	1,435,850
Dec 6, 2021 – Dec 10, 2021	$96.77	$99.03	$96.77	$99.03	1,292,918
Dec 13, 2021 – Dec 17, 2021	$95.74	$95.93	$91.91	$91.91	1,958,171
Dec 20, 2021 – Dec 23, 2021	$90.64	$95.43	$90.64	$95.43	801,341
Dec 27, 2021 – Dec 31, 2021	$97.68	$98.21	$96.58	$97.39	673,568
Jan 3, 2022 – Jan 7, 2022	$97.95	$100.55	$97.95	$100.37	1,031,811
Jan 10, 2022 – Jan 14, 2022	$97.97	$102.26	$97.97	$102.26	1,409,166
Jan 17, 2022 – Jan 21, 2022	$100.01	$100.01	$95.34	$95.34	971,872
Jan 24, 2022 – Jan 28, 2022	$97.66	$97.66	$94.98	$95.63	2,422,563
Jan 31, 2022 – Feb 4, 2022	$99.09	$100.07	$97.36	$97.89	1,478,802
Feb 7, 2022 – Feb 11, 2022	$97.38	$100.33	$97.34	$97.34	1,489,073
Feb 14, 2022 – Feb 18, 2022	$97.55	$99.69	$97.55	$97.67	1,378,067
Feb 21, 2022 – Feb 25, 2022	$96.11	$97.69	$94.87	$97.69	988,668
Feb 28, 2022 – Mar 4, 2022	$97.22	$100.28	$93.50	$97.74	1,862,252
Mar 7, 2022 – Mar 11, 2022	$94.41	$99.06	$94.41	$98.70	1,318,742
Mar 14, 2022 – Mar 18, 2022	$99.61	$105.41	$99.61	$105.41	1,500,911
Mar 21, 2022 – Mar 25, 2022	$105.15	$106.02	$103.47	$105.46	1,464,310
Mar 28, 2022 – Apr 1, 2022	$103.73	$105.93	$103.73	$104.55	1,808,730
Apr 4, 2022 – Apr 8, 2022	$104.06	$104.06	$98.42	$98.45	1,717,559
Apr 11, 2022 – Apr 14, 2022	$98.74	$101.65	$98.74	$101.65	671,088
Apr 18, 2022 – Apr 22, 2022	$101.18	$106.51	$101.01	$101.01	1,105,216
Apr 25, 2022 – Apr 29, 2022	$100.94	$100.94	$92.22	$92.56	2,106,576
May 2, 2022 – May 6, 2022	$93.91	$96.94	$92.34	$92.34	1,296,656
May 9, 2022 – May 13, 2022	$90.46	$90.46	$85.93	$87.34	1,805,690
May 16, 2022 – May 20, 2022	$87.09	$90.58	$86.38	$86.38	1,282,872
May 23, 2022 – May 27, 2022	$87.31	$92.27	$86.73	$92.27	1,082,045
May 30, 2022 – Jun 3, 2022	$92.47	$93.10	$90.22	$91.82	992,694
Jun 6, 2022 – Jun 10, 2022	$93.49	$97.10	$89.22	$89.22	1,320,929
Jun 13, 2022 – Jun 17, 2022	$85.28	$86.14	$81.43	$81.43	2,391,945
Jun 20, 2022 – Jun 24, 2022	$81.93	$85.64	$81.93	$85.64	1,499,097
Jun 27, 2022 – Jul 1, 2022	$84.95	$85.29	$83.50	$85.29	902,633
Jul 4, 2022 – Jul 8, 2022	$85.64	$87.62	$85.64	$87.03	683,737
Jul 11, 2022 – Jul 15, 2022	$87.00	$87.00	$84.95	$86.67	835,633
Jul 18, 2022 – Jul 22, 2022	$86.03	$92.36	$86.03	$91.59	783,376
Jul 25, 2022 – Jul 29, 2022	$91.57	$95.63	$89.58	$95.63	1,022,414
Aug 1, 2022 – Aug 5, 2022	$95.15	$97.22	$94.92	$96.48	954,652
Aug 8, 2022 – Aug 12, 2022	$96.62	$101.96	$96.04	$101.96	770,552
Aug 15, 2022 – Aug 19, 2022	$102.30	$104.01	$100.38	$100.38	1,454,627
Aug 22, 2022 – Aug 26, 2022	$98.32	$99.35	$94.86	$94.86	841,902
Aug 29, 2022 – Sep 2, 2022	$93.89	$93.89	$90.45	$90.45	952,993
Sep 5, 2022 – Sep 9, 2022	$90.22	$93.26	$90.22	$93.26	657,815
Sep 12, 2022 – Sep 16, 2022	$96.18	$96.18	$88.23	$88.23	1,130,224
Sep 19, 2022 – Sep 23, 2022	$88.99	$88.99	$83.92	$83.92	705,348
Sep 26, 2022 – Sep 30, 2022	$83.53	$85.40	$83.53	$85.03	1,160,497
Oct 3, 2022 – Oct 7, 2022	$87.75	$93.36	$87.75	$90.84	839,450
Oct 10, 2022 – Oct 14, 2022	$91.53	$93.31	$91.23	$91.98	1,321,971
Oct 17, 2022 – Oct 21, 2022	$93.39	$96.63	$93.39	$96.60	1,163,341
Oct 24, 2022 – Oct 28, 2022	$96.79	$97.49	$94.21	$97.49	1,695,932
Oct 31, 2022 – Nov 4, 2022	$97.46	$100.59	$96.20	$100.59	1,166,568
Nov 7, 2022 – Nov 11, 2022	$101.57	$101.57	$98.13	$101.24	1,548,769
Nov 14, 2022 – Nov 18, 2022	$102.35	$102.63	$99.87	$101.78	1,016,319
Nov 21, 2022 – Nov 25, 2022	$101.07	$104.37	$101.07	$104.37	913,414
Nov 28, 2022 – Dec 2, 2022	$102.28	$105.84	$101.83	$103.15	1,256,504
Dec 5, 2022 – Dec 9, 2022	$99.77	$99.77	$97.14	$97.14	1,146,018
Dec 12, 2022 – Dec 16, 2022	$100.49	$101.02	$93.92	$93.92	1,782,413
Dec 19, 2022 – Dec 23, 2022	$94.73	$97.63	$94.73	$97.07	1,236,235
Dec 26, 2022 – Dec 30, 2022	$98.06	$98.12	$95.72	$98.01	644,871
Jan 2, 2023 – Jan 6, 2023	$98.88	$101.74	$98.88	$101.74	1,236,816
Jan 9, 2023 – Jan 13, 2023	$102.45	$105.36	$102.45	$105.09	1,405,366
Jan 16, 2023 – Jan 20, 2023	$105.76	$105.76	$103.12	$105.59	1,299,747
Jan 23, 2023 – Jan 27, 2023	$107.48	$114.10	$107.48	$110.62	2,469,558
Jan 30, 2023 – Feb 3, 2023	$111.13	$116.41	$111.13	$116.41	1,935,910
Feb 6, 2023 – Feb 10, 2023	$116.80	$117.25	$115.38	$116.07	1,682,368
Feb 13, 2023 – Feb 17, 2023	$117.70	$117.76	$117.08	$117.46	1,464,812
Feb 20, 2023 – Feb 24, 2023	$114.15	$115.34	$114.15	$115.20	744,821
Feb 27, 2023 – Mar 3, 2023	$116.48	$120.84	$116.48	$120.84	1,735,161
Mar 6, 2023 – Mar 10, 2023	$119.20	$119.20	$108.38	$108.38	1,935,700
Mar 13, 2023 – Mar 17, 2023	$109.10	$114.68	$107.79	$107.79	3,451,751
Mar 20, 2023 – Mar 24, 2023	$110.11	$110.92	$103.53	$103.53	1,549,359
Mar 27, 2023 – Mar 31, 2023	$105.71	$105.71	$67.58	$73.07	1,309,504
Apr 3, 2023 – Apr 6, 2023	$72.38	$81.30	$70.96	$78.44	4,684,300
Apr 10, 2023 – Apr 14, 2023	$77.79	$80.55	$75.74	$78.40	2,864,800
Apr 17, 2023 – Apr 21, 2023	$78.36	$80.14	$73.05	$74.70	1,630,500
Apr 24, 2023 – Apr 28, 2023	$74.76	$75.20	$69.50	$70.59	1,855,000
May 1, 2023 – May 5, 2023	$70.59	$71.88	$65.90	$70.26	1,906,000
May 8, 2023 – May 12, 2023	$70.51	$77.62	$70.29	$73.66	2,390,400
May 15, 2023 – May 19, 2023	$74.15	$75.50	$69.87	$72.92	2,127,500
May 22, 2023 – May 26, 2023	$73.22	$74.85	$70.55	$73.93	1,750,800
May 29, 2023 – Jun 2, 2023	$74.00	$75.73	$70.98	$75.61	1,007,900
Jun 5, 2023 – Jun 9, 2023	$75.03	$79.74	$73.05	$79.22	1,385,600
Jun 12, 2023 – Jun 16, 2023	$79.50	$79.93	$76.32	$79.46	1,635,200
Jun 19, 2023 – Jun 23, 2023	$78.84	$82.74	$77.40	$81.25	1,545,000
Jun 26, 2023 – Jun 30, 2023	$81.10	$87.65	$79.37	$87.50	2,476,900
Jul 3, 2023 – Jul 7, 2023	$87.20	$87.38	$84.61	$85.59	1,793,800
Jul 10, 2023 – Jul 14, 2023	$86.19	$91.67	$86.19	$90.21	2,239,400
Jul 17, 2023 – Jul 21, 2023	$90.22	$92.67	$89.60	$90.20	1,230,300
Jul 24, 2023 – Jul 28, 2023	$90.08	$93.48	$87.60	$92.54	1,638,600
Jul 31, 2023 – Aug 4, 2023	$92.96	$93.35	$88.01	$88.11	1,073,500
Aug 7, 2023 – Aug 11, 2023	$87.98	$89.97	$86.73	$88.64	995,900
Aug 14, 2023 – Aug 18, 2023	$88.47	$88.47	$82.58	$82.75	1,367,600
Aug 21, 2023 – Aug 25, 2023	$83.17	$86.54	$82.49	$85.78	977,400
Aug 28, 2023 – Sep 1, 2023	$85.93	$90.68	$85.43	$89.43	666,900
Sep 4, 2023 – Sep 8, 2023	$88.71	$88.71	$83.07	$83.70	574,900
Sep 11, 2023 – Sep 15, 2023	$84.28	$87.46	$83.63	$85.47	1,155,400
Sep 18, 2023 – Sep 22, 2023	$85.63	$87.12	$83.63	$84.57	646,600
Sep 25, 2023 – Sep 29, 2023	$84.37	$89.05	$84.00	$87.40	893,700
Oct 2, 2023 – Oct 6, 2023	$87.24	$88.11	$83.82	$87.86	759,300
Oct 9, 2023 – Oct 13, 2023	$87.36	$90.68	$85.15	$85.30	770,900
Oct 16, 2023 – Oct 20, 2023	$85.96	$86.81	$81.25	$82.75	1,047,600
Oct 23, 2023 – Oct 27, 2023	$82.54	$93.41	$81.23	$89.76	2,093,300
Oct 30, 2023 – Nov 3, 2023	$91.05	$100.76	$89.87	$98.35	1,135,600
Nov 6, 2023 – Nov 10, 2023	$97.97	$101.26	$96.47	$100.51	769,700
Nov 13, 2023 – Nov 17, 2023	$100.28	$104.86	$98.36	$104.49	736,800
Nov 20, 2023 – Nov 24, 2023	$103.30	$107.20	$103.08	$107.09	685,400
Nov 27, 2023 – Dec 1, 2023	$106.61	$108.40	$101.63	$104.49	1,277,300
Dec 4, 2023 – Dec 8, 2023	$104.04	$106.11	$101.31	$105.12	1,258,000
Dec 11, 2023 – Dec 15, 2023	$105.34	$110.61	$104.79	$108.76	1,911,600
Dec 18, 2023 – Dec 22, 2023	$108.68	$114.62	$108.60	$114.33	819,500
Dec 25, 2023 – Dec 29, 2023	$114.41	$116.98	$114.26	$116.43	648,600
Jan 1, 2024 – Jan 5, 2024	$115.18	$115.88	$111.43	$112.76	1,057,700
Jan 8, 2024 – Jan 12, 2024	$112.70	$113.69	$110.44	$112.62	1,059,600
Jan 15, 2024 – Jan 19, 2024	$111.69	$117.31	$110.45	$116.41	1,072,300
Jan 22, 2024 – Jan 26, 2024	$116.95	$117.98	$110.12	$111.36	1,334,100
Jan 29, 2024 – Feb 2, 2024	$109.35	$125.78	$108.89	$124.14	2,363,800
Feb 5, 2024 – Feb 9, 2024	$122.80	$125.98	$120.61	$124.87	1,061,100
Feb 12, 2024 – Feb 16, 2024	$124.49	$125.16	$119.75	$120.23	1,123,800
Feb 19, 2024 – Feb 23, 2024	$119.77	$121.51	$116.76	$120.14	1,028,800
Feb 26, 2024 – Mar 1, 2024	$120.17	$123.46	$119.51	$120.92	895,000
Mar 4, 2024 – Mar 8, 2024	$121.55	$132.29	$120.92	$126.89	1,259,100
Mar 11, 2024 – Mar 15, 2024	$127.78	$131.99	$126.18	$127.51	1,931,700
Mar 18, 2024 – Mar 22, 2024	$128.21	$133.93	$126.93	$131.59	716,100
Mar 25, 2024 – Mar 28, 2024	$131.73	$134.15	$130.54	$133.39	477,900
Apr 1, 2024 – Apr 5, 2024	$133.71	$137.55	$131.18	$136.23	935,000
Apr 8, 2024 – Apr 12, 2024	$136.75	$137.24	$132.22	$133.12	705,100
Apr 15, 2024 – Apr 19, 2024	$134.56	$134.99	$126.85	$127.82	1,011,100
Apr 22, 2024 – Apr 26, 2024	$128.38	$144.40	$127.05	$142.49	1,863,100
Apr 29, 2024 – May 3, 2024	$142.59	$143.50	$135.86	$141.11	1,338,200
May 6, 2024 – May 10, 2024	$142.44	$144.79	$141.59	$142.06	1,154,800
May 13, 2024 – May 17, 2024	$141.90	$148.09	$139.13	$143.54	1,094,600
May 20, 2024 – May 24, 2024	$143.76	$146.60	$143.22	$145.18	604,500
May 27, 2024 – May 31, 2024	$145.60	$147.61	$141.06	$147.37	744,300
Jun 3, 2024 – Jun 7, 2024	$148.28	$148.28	$139.14	$140.35	842,700
Jun 10, 2024 – Jun 14, 2024	$139.54	$145.64	$136.43	$138.10	1,177,600
Jun 17, 2024 – Jun 21, 2024	$136.35	$143.22	$134.65	$143.01	920,500
Jun 24, 2024 – Jun 28, 2024	$143.71	$145.42	$139.28	$143.31	1,129,600
Jul 1, 2024 – Jul 5, 2024	$144.18	$145.05	$139.12	$141.20	882,800
Jul 8, 2024 – Jul 12, 2024	$142.35	$148.26	$138.55	$145.35	1,455,900
Jul 15, 2024 – Jul 19, 2024	$145.96	$155.15	$145.96	$149.16	1,197,100
Jul 22, 2024 – Jul 26, 2024	$149.54	$158.55	$148.20	$157.05	1,110,000
Jul 29, 2024 – Aug 2, 2024	$156.19	$160.47	$144.06	$144.14	2,052,100
Aug 5, 2024 – Aug 9, 2024	$136.86	$146.12	$134.48	$144.15	1,222,800
Aug 12, 2024 – Aug 16, 2024	$143.95	$152.23	$142.18	$147.62	861,100
Aug 19, 2024 – Aug 23, 2024	$147.83	$153.44	$144.81	$153.10	636,400
Aug 26, 2024 – Aug 30, 2024	$153.38	$156.96	$150.30	$156.77	697,000
Sep 2, 2024 – Sep 6, 2024	$155.00	$156.30	$140.63	$140.79	871,600
Sep 9, 2024 – Sep 13, 2024	$140.56	$152.63	$139.75	$151.36	776,300
Sep 16, 2024 – Sep 20, 2024	$151.77	$158.03	$149.12	$150.88	2,089,200
Sep 23, 2024 – Sep 27, 2024	$152.13	$158.29	$149.51	$155.80	983,200
Sep 30, 2024 – Oct 4, 2024	$155.40	$157.59	$152.59	$157.55	655,900
Oct 7, 2024 – Oct 11, 2024	$156.52	$157.81	$151.24	$157.11	795,500
Oct 14, 2024 – Oct 18, 2024	$157.16	$161.81	$155.69	$158.16	1,135,500
Oct 21, 2024 – Oct 25, 2024	$158.44	$158.83	$147.25	$147.54	1,246,800
Oct 28, 2024 – Nov 1, 2024	$149.23	$160.48	$147.91	$155.87	1,836,400
Nov 4, 2024 – Nov 8, 2024	$154.80	$175.43	$154.80	$174.21	1,409,800
Nov 11, 2024 – Nov 15, 2024	$176.50	$179.03	$170.71	$171.73	858,300
Nov 18, 2024 – Nov 22, 2024	$169.79	$183.66	$168.27	$182.48	1,519,600
Nov 25, 2024 – Nov 29, 2024	$183.24	$186.60	$178.68	$180.43	931,400
Dec 2, 2024 – Dec 6, 2024	$180.96	$182.89	$173.96	$174.77	951,400
Dec 9, 2024 – Dec 13, 2024	$175.85	$176.87	$162.18	$163.47	1,765,000
Dec 16, 2024 – Dec 20, 2024	$162.92	$164.00	$149.12	$151.41	1,925,400
Dec 23, 2024 – Dec 27, 2024	$150.26	$155.55	$149.64	$152.54	674,200
Dec 30, 2024 – Jan 3, 2025	$151.12	$154.11	$148.46	$153.71	801,500
Jan 6, 2025 – Jan 10, 2025	$153.75	$155.13	$147.79	$148.97	808,300
Jan 13, 2025 – Jan 17, 2025	$146.77	$157.63	$145.46	$154.59	1,125,100
Jan 20, 2025 – Jan 24, 2025	$156.82	$164.17	$156.10	$160.21	1,196,300
Jan 27, 2025 – Jan 31, 2025	$158.35	$176.08	$153.34	$168.78	2,305,000
Feb 3, 2025 – Feb 7, 2025	$166.00	$172.74	$164.51	$170.59	1,121,300
Feb 10, 2025 – Feb 14, 2025	$172.37	$172.37	$166.35	$169.94	1,015,700
Feb 17, 2025 – Feb 21, 2025	$170.98	$172.10	$163.09	$163.53	1,110,000
Feb 24, 2025 – Feb 28, 2025	$164.01	$164.96	$156.02	$161.74	1,110,200
Mar 3, 2025 – Mar 7, 2025	$163.38	$163.38	$148.49	$152.90	1,329,900
Mar 10, 2025 – Mar 14, 2025	$149.17	$160.38	$148.27	$154.10	1,865,600
Mar 17, 2025 – Mar 21, 2025	$152.25	$154.39	$149.26	$151.56	3,141,400
Mar 24, 2025 – Mar 28, 2025	$154.32	$160.24	$149.43	$150.86	1,312,800
Mar 31, 2025 – Apr 4, 2025	$148.15	$156.65	$132.42	$136.08	1,816,700
Apr 7, 2025 – Apr 11, 2025	$130.95	$148.59	$126.07	$139.81	2,095,000
Apr 14, 2025 – Apr 17, 2025	$141.41	$143.69	$137.26	$141.56	1,333,100
Apr 21, 2025 – Apr 25, 2025	$139.80	$148.91	$134.44	$147.62	2,169,200
Apr 28, 2025 – May 2, 2025	$147.17	$168.21	$145.68	$166.65	2,750,900
May 5, 2025 – May 9, 2025	$164.97	$170.89	$163.37	$168.32	1,034,100
May 12, 2025 – May 16, 2025	$175.49	$177.83	$170.30	$176.53	1,083,100
May 19, 2025 – May 23, 2025	$173.77	$177.64	$165.88	$168.77	1,295,200
May 26, 2025 – May 30, 2025	$171.46	$173.16	$169.29	$170.32	779,500
Jun 2, 2025 – Jun 6, 2025	$169.94	$176.63	$166.78	$176.56	1,206,100
Jun 9, 2025 – Jun 13, 2025	$176.87	$189.79	$176.87	$180.29	2,112,700
Jun 16, 2025 – Jun 20, 2025	$182.19	$184.04	$174.95	$177.67	2,323,300
Jun 23, 2025 – Jun 27, 2025	$176.96	$188.56	$175.99	$187.20	1,542,200
Jun 30, 2025 – Jul 3, 2025	$187.66	$192.83	$185.34	$191.94	1,277,200
Jul 7, 2025 – Jul 11, 2025	$191.78	$193.77	$180.33	$183.72	1,475,400
Jul 14, 2025 – Jul 18, 2025	$183.72	$189.68	$182.34	$187.92	1,013,400
Jul 21, 2025 – Jul 25, 2025	$188.35	$190.05	$182.24	$189.52	927,500
Jul 28, 2025 – Aug 1, 2025	$190.28	$202.60	$187.90	$192.27	1,596,100
Aug 4, 2025 – Aug 8, 2025	$194.14	$196.28	$191.25	$192.73	1,017,000
Aug 11, 2025 – Aug 15, 2025	$193.31	$198.62	$186.81	$187.99	1,221,000
Aug 18, 2025 – Aug 22, 2025	$187.96	$194.73	$186.26	$193.00	1,751,400
Aug 25, 2025 – Aug 29, 2025	$192.14	$195.23	$183.51	$184.35	1,710,600
Sep 1, 2025 – Sep 5, 2025	$181.65	$186.26	$178.80	$183.32	1,235,200
Sep 8, 2025 – Sep 12, 2025	$183.07	$185.83	$179.58	$182.05	1,793,600
Sep 15, 2025 – Sep 19, 2025	$183.06	$186.53	$178.39	$181.12	1,926,500
Sep 22, 2025 – Sep 26, 2025	$180.62	$183.06	$174.92	$181.10	1,191,600
Sep 29, 2025 – Oct 3, 2025	$182.31	$183.44	$177.14	$179.01	1,195,800
Oct 6, 2025 – Oct 10, 2025	$180.57	$182.36	$173.76	$174.13	1,359,800
Oct 13, 2025 – Oct 17, 2025	$176.30	$182.80	$174.98	$182.80	1,281,500
Oct 20, 2025 – Oct 24, 2025	$184.05	$193.40	$183.61	$190.78	1,516,800
Oct 27, 2025 – Oct 31, 2025	$191.87	$199.97	$186.42	$189.02	2,021,600
Nov 3, 2025 – Nov 7, 2025	$188.71	$192.66	$185.70	$188.47	1,148,200
Nov 10, 2025 – Nov 14, 2025	$190.55	$191.17	$174.73	$182.76	1,270,800
Nov 17, 2025 – Nov 21, 2025	$183.04	$184.03	$172.74	$177.97	2,104,600
Nov 24, 2025 – Nov 28, 2025	$177.61	$183.37	$176.12	$182.54	1,264,100
Dec 1, 2025 – Dec 5, 2025	$180.73	$188.61	$178.77	$187.06	1,881,200
Dec 8, 2025 – Dec 12, 2025	$186.14	$193.42	$185.05	$190.93	1,383,700
Dec 15, 2025 – Dec 19, 2025	$191.63	$191.75	$182.16	$186.27	1,732,600
Dec 22, 2025 – Dec 26, 2025	$186.65	$188.76	$184.93	$187.07	867,100
Dec 29, 2025 – Jan 2, 2026	$186.71	$188.23	$182.45	$186.80	854,800
Jan 5, 2026 – Jan 9, 2026	$187.94	$202.44	$187.94	$201.77	1,868,400
Jan 12, 2026 – Jan 16, 2026	$201.22	$207.77	$199.95	$206.62	1,434,100
Jan 19, 2026 – Jan 23, 2026	$203.87	$213.48	$202.76	$203.45	1,029,900
Jan 26, 2026 – Jan 30, 2026	$204.69	$209.38	$174.10	$181.93	5,575,200
Feb 2, 2026 – Feb 6, 2026	$180.88	$196.24	$180.70	$195.46	2,908,100
Feb 9, 2026 – Feb 13, 2026	$195.46	$206.57	$195.21	$199.74	3,228,300
Feb 16, 2026 – Feb 20, 2026	$199.22	$207.22	$197.88	$202.46	1,533,400
Feb 23, 2026 – Feb 27, 2026	$201.46	$205.53	$196.06	$200.00	1,601,800
Mar 2, 2026 – Mar 6, 2026	$197.54	$204.18	$189.46	$190.62	1,658,200
Mar 9, 2026 – Mar 13, 2026	$187.94	$195.01	$170.67	$170.77	2,034,600
Mar 16, 2026 – Mar 20, 2026	$174.29	$177.62	$166.25	$167.49	2,421,600
Mar 23, 2026 – Mar 27, 2026	$174.24	$178.18	$162.12	$163.79	2,415,700
Mar 30, 2026 – Apr 2, 2026	$165.34	$175.47	$159.16	$167.56	2,193,700
Apr 6, 2026 – Apr 10, 2026	$167.08	$189.49	$166.01	$187.96	2,472,100
Apr 13, 2026 – Apr 17, 2026	$187.35	$196.64	$184.01	$192.30	2,133,400
Apr 20, 2026 – Apr 24, 2026	$191.49	$194.79	$174.86	$179.61	2,872,900
Apr 27, 2026 – May 1, 2026	$179.83	$189.98	$171.34	$171.79	4,296,900
May 4, 2026 – May 8, 2026	$173.27	$184.03	$169.43	$180.84	3,138,100
May 11, 2026 – May 15, 2026	$179.86	$183.46	$170.57	$171.43	2,921,200
May 18, 2026 – May 22, 2026	$171.76	$180.66	$164.94	$179.28	2,425,100
May 25, 2026 – May 29, 2026	$177.04	$184.90	$175.10	$182.77	1,821,200
Jun 1, 2026 – Jun 5, 2026	$179.70	$190.68	$177.87	$188.63	2,371,500
Jun 8, 2026 – Jun 12, 2026	$190.10	$208.04	$188.07	$206.32	2,890,200
Jun 15, 2026 – Jun 18, 2026	$209.74	$215.92	$206.24	$214.64	2,434,900
Jun 22, 2026 – Jun 26, 2026	$214.33	$226.18	$206.68	$218.79	2,721,000
Jun 29, 2026 – Jul 2, 2026	$217.93	$224.29	$214.58	$217.37	1,475,400
Jul 6, 2026 – Jul 10, 2026	$217.52	$221.66	$211.36	$218.80	1,696,600
Jul 13, 2026 – Jul 17, 2026	$216.73	$223.03	$213.14	$217.22	2,129,700
Jul 20, 2026 – Jul 24, 2026	$220.96	$226.71	$215.23	$225.86	2,882,300
Jul 27, 2026 – Jul 31, 2026	$228.02	$230.22	$204.87	$213.20	3,352,400
Aug 3, 2026 – Aug 7, 2026	$212.08	$228.36	$212.08	$219.61	1,988,700
Aug 10, 2026 – Aug 14, 2026	$219.74	$224.72	$216.03	$218.07	1,443,500
Aug 17, 2026 – Aug 21, 2026	$216.59	$218.91	$205.42	$208.15	2,329,600
Aug 24, 2026 – Aug 28, 2026	$208.96	$212.43	$204.92	$206.74	1,777,300
Aug 31, 2026 – Sep 4, 2026	$204.43	$212.12	$197.84	$204.69	2,170,600
Sep 7, 2026 – Sep 11, 2026	$204.60	$206.86	$196.52	$201.82	1,197,200
Sep 14, 2026 – Sep 18, 2026	$199.32	$201.59	$194.56	$197.62	2,443,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Crane Company (CR) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Crane Company

Established in 1855 in Stamford, Connecticut, Crane Company, formerly known as Crane Holdings, Co., is a global industrial manufacturer and distributor of specialized engineered products. Operating across the Americas, Europe, the Middle East, Asia, and Australia, the company is structured into four main business divisions. The Aerospace & Electronics segment provides critical components and integrated systems, including both original equipment and aftermarket parts, primarily to commercial and military aerospace, defense, and space exploration markets. This encompasses products like pressure sensors for aircraft engine control, braking systems for fighter jets, power conversion solutions for spacecraft, and lubrication systems. Through its Process Flow Technologies division, Crane supplies engineered equipment for mission-critical fluid handling, offering a range of process and commercial valves, along with various pumps and related systems. The Payment & Merchandising Technologies segment delivers electronic devices and associated software, leveraging proprietary expertise in payment verification and authentication, automation, field service, remote diagnostics, and software designed to boost efficiency. Lastly, the Engineered Materials segment manufactures fiberglass-reinforced plastic panels and coils, predominantly used in the production of recreational vehicles and for commercial and industrial construction applications. Crane Company's diverse offerings cater to a wide array of end markets, including aerospace, defense, chemical and pharmaceutical industries, water and wastewater management, payment automation, non-residential and municipal construction, energy, banknote design and production, and numerous general industrial and consumer applications.

CEO: Alejandro Alcala
Employees: 7.1K
Beta: 1.08

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Crane Company

Peer comparison