Capital One Financial Corp. Wt (COF-WS) Exchange: NYSE
Data as of Aug. 21, 2025
$48.36 ($-0.64) -1.31%
Capital One Financial Corp. Wt - Daily Information
Click for more stock information on Capital One Financial Corp. Wt.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $48.34 |
| Previous Close | $48.36 |
| High | $48.82 |
| Low | $48.00 |
| Adjusted Open | $48.34 |
| Previous Adjusted Close | $48.36 |
| Adjusted High | $48.82 |
| Adjusted Low | $48.00 |
Invest in Capital One Financial Corp. Wt (COF-WS)
Historical Stock Data for Capital One Financial Corp. Wt (COF-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-09 | $48.34 | $48.82 | $48.00 | $48.36 | $48.36 | 12,721 |
| 2018-11-08 | $47.56 | $49.83 | $47.56 | $49.00 | $49.00 | 5,389 |
| 2018-11-07 | $47.41 | $48.66 | $46.83 | $48.29 | $48.29 | 9,429 |
| 2018-11-06 | $46.13 | $47.25 | $46.09 | $46.96 | $46.96 | 29,664 |
| 2018-11-05 | $46.25 | $46.41 | $45.80 | $46.00 | $46.00 | 7,996 |
| 2018-11-02 | $46.53 | $46.53 | $45.12 | $45.17 | $45.17 | 1,410 |
| 2018-11-01 | $47.50 | $47.50 | $47.45 | $47.45 | $47.45 | 515 |
| 2018-10-31 | $47.03 | $47.91 | $47.03 | $47.59 | $47.59 | 1,000 |
| 2018-10-30 | $44.71 | $45.21 | $44.17 | $45.21 | $45.21 | 17,100 |
| 2018-10-29 | $45.12 | $45.87 | $43.25 | $43.25 | $43.25 | 14,760 |
| 2018-10-26 | $45.46 | $45.46 | $43.07 | $43.91 | $43.91 | 11,150 |
| 2018-10-25 | $44.38 | $47.01 | $44.38 | $46.16 | $46.16 | 23,180 |
| 2018-10-24 | $47.56 | $48.10 | $44.10 | $44.10 | $44.10 | 11,932 |
| 2018-10-23 | $45.58 | $45.58 | $43.78 | $45.32 | $45.32 | 11,500 |
| 2018-10-22 | $49.67 | $49.67 | $46.72 | $46.72 | $46.72 | 10,800 |
| 2018-10-19 | $49.32 | $50.20 | $49.32 | $50.00 | $50.00 | 15,400 |
| 2018-10-18 | $50.06 | $50.25 | $48.09 | $48.40 | $48.40 | 16,732 |
| 2018-10-17 | $49.14 | $50.14 | $49.14 | $50.14 | $50.14 | 500 |
| 2018-10-15 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 150 |
| 2018-10-12 | $51.12 | $51.12 | $47.84 | $49.00 | $49.00 | 4,900 |
| 2018-10-11 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 120 |
| 2018-10-10 | $54.04 | $54.19 | $53.00 | $53.00 | $53.00 | 800 |
| 2018-10-09 | $54.11 | $54.11 | $54.04 | $54.04 | $54.04 | 3,000 |
| 2018-10-08 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 301 |
| 2018-10-05 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 100 |
| 2018-10-04 | $55.94 | $55.94 | $55.00 | $55.00 | $55.00 | 200 |
| 2018-10-03 | $54.90 | $54.90 | $54.80 | $54.80 | $54.80 | 200 |
| 2018-10-02 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 180 |
| 2018-09-28 | $53.17 | $53.17 | $53.17 | $53.17 | $53.17 | 100 |
| 2018-09-27 | $54.31 | $54.73 | $54.31 | $54.73 | $54.73 | 233 |
| 2018-09-26 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 500 |
| 2018-09-25 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 100 |
| 2018-09-24 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 100 |
| 2018-09-21 | $57.18 | $57.71 | $57.18 | $57.71 | $57.71 | 550 |
| 2018-09-20 | $57.56 | $57.61 | $57.56 | $57.61 | $57.61 | 309 |
| 2018-09-19 | $56.60 | $57.14 | $56.60 | $57.14 | $57.14 | 370 |
| 2018-09-17 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 75 |
| 2018-09-14 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 100 |
| 2018-09-13 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 100 |
| 2018-09-12 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 4 |
| 2018-09-11 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 100 |
| 2018-09-10 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 50 |
| 2018-09-07 | $56.34 | $56.55 | $56.34 | $56.38 | $56.38 | 4,592 |
| 2018-09-06 | $56.89 | $56.89 | $56.89 | $56.89 | $56.89 | 220 |
| 2018-09-05 | $58.41 | $58.57 | $57.93 | $57.93 | $57.93 | 1,885 |
| 2018-09-04 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 100 |
| 2018-08-31 | $58.00 | $58.00 | $56.72 | $57.10 | $57.10 | 700 |
| 2018-08-30 | $58.06 | $58.06 | $57.30 | $57.30 | $57.30 | 2,930 |
| 2018-08-29 | $58.50 | $58.67 | $58.29 | $58.29 | $58.29 | 7,801 |
| 2018-08-28 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 500 |
| 2018-08-27 | $58.13 | $59.24 | $58.13 | $59.24 | $59.24 | 21,430 |
| 2018-08-24 | $57.00 | $57.88 | $57.00 | $57.47 | $57.47 | 16,050 |
| 2018-08-23 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 99 |
| 2018-08-21 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 300 |
| 2018-08-20 | $57.07 | $57.07 | $57.07 | $57.07 | $57.07 | 115 |
| 2018-08-17 | $57.07 | $57.07 | $57.07 | $57.07 | $57.07 | 340 |
| 2018-08-16 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 122 |
| 2018-08-15 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 500 |
| 2018-08-14 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 100 |
| 2018-08-13 | $54.67 | $54.94 | $54.67 | $54.94 | $54.94 | 300 |
| 2018-08-10 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 100 |
| 2018-08-09 | $56.31 | $56.31 | $56.06 | $56.06 | $56.06 | 402 |
| 2018-08-07 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 100 |
| 2018-08-06 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 120 |
| 2018-08-03 | $54.45 | $54.64 | $54.45 | $54.64 | $54.64 | 700 |
| 2018-08-02 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 20 |
| 2018-08-01 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 640 |
| 2018-07-31 | $51.90 | $52.97 | $51.70 | $52.71 | $52.71 | 18,000 |
| 2018-07-30 | $52.00 | $52.00 | $51.70 | $51.70 | $51.70 | 8,100 |
| 2018-07-27 | $54.62 | $54.62 | $53.00 | $53.00 | $53.00 | 1,101 |
| 2018-07-26 | $57.39 | $57.39 | $56.54 | $56.84 | $56.84 | 8,363 |
| 2018-07-24 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 50 |
| 2018-07-23 | $56.22 | $58.00 | $56.22 | $57.75 | $57.75 | 4,600 |
| 2018-07-20 | $56.34 | $57.00 | $55.08 | $55.08 | $55.08 | 4,505 |
| 2018-07-19 | $53.71 | $53.97 | $53.70 | $53.97 | $53.97 | 2,100 |
| 2018-07-18 | $55.06 | $55.17 | $54.85 | $54.85 | $54.85 | 720 |
| 2018-07-17 | $54.14 | $54.63 | $54.14 | $54.50 | $54.50 | 3,280 |
| 2018-07-16 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 100 |
| 2018-07-13 | $52.24 | $53.00 | $52.24 | $53.00 | $53.00 | 799 |
| 2018-07-12 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 136 |
| 2018-07-10 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 300 |
| 2018-07-09 | $52.70 | $54.82 | $52.70 | $54.81 | $54.81 | 7,430 |
| 2018-07-06 | $51.29 | $51.29 | $50.97 | $50.97 | $50.97 | 1,850 |
| 2018-07-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,205 |
| 2018-07-03 | $51.76 | $52.10 | $51.76 | $52.10 | $52.10 | 200 |
| 2018-07-02 | $50.10 | $51.98 | $50.10 | $51.98 | $51.98 | 800 |
| 2018-06-28 | $51.50 | $51.50 | $51.00 | $51.00 | $51.00 | 650 |
| 2018-06-27 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 600 |
| 2018-06-26 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 625 |
| 2018-06-25 | $52.86 | $53.00 | $52.86 | $53.00 | $53.00 | 300 |
| 2018-06-21 | $52.86 | $54.00 | $52.86 | $54.00 | $54.00 | 500 |
| 2018-06-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 266 |
| 2018-06-18 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 100 |
| 2018-06-14 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 100 |
| 2018-06-13 | $54.62 | $54.62 | $54.59 | $54.59 | $54.59 | 500 |
| 2018-06-12 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 72 |
| 2018-06-07 | $55.53 | $55.53 | $55.02 | $55.02 | $55.02 | 1,006 |
| 2018-06-06 | $54.42 | $54.42 | $54.39 | $54.39 | $54.39 | 700 |
| 2018-06-01 | $53.28 | $53.35 | $53.28 | $53.35 | $53.35 | 900 |
| 2018-05-31 | $51.92 | $52.19 | $51.92 | $52.14 | $52.14 | 800 |
| 2018-05-29 | $51.70 | $51.70 | $50.78 | $50.78 | $50.78 | 1,100 |
| 2018-05-25 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 200 |
| 2018-05-24 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 100 |
| 2018-05-23 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 100 |
| 2018-05-22 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 100 |
| 2018-05-17 | $54.55 | $54.96 | $54.55 | $54.96 | $54.96 | 700 |
| 2018-05-16 | $53.56 | $54.72 | $53.56 | $53.82 | $53.82 | 1,500 |
| 2018-05-15 | $52.33 | $52.42 | $52.33 | $52.42 | $52.42 | 700 |
| 2018-05-14 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 775 |
| 2018-05-11 | $51.69 | $51.69 | $51.00 | $51.00 | $51.00 | 1,091 |
| 2018-05-10 | $50.54 | $51.00 | $50.53 | $51.00 | $51.00 | 1,230 |
| 2018-05-09 | $49.45 | $50.11 | $49.45 | $50.11 | $50.11 | 2,700 |
| 2018-05-08 | $49.46 | $50.21 | $48.31 | $49.01 | $49.01 | 4,700 |
| 2018-05-04 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 600 |
| 2018-05-03 | $45.19 | $46.19 | $45.19 | $46.19 | $46.19 | 6,370 |
| 2018-05-01 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 750 |
| 2018-04-25 | $52.13 | $52.79 | $50.28 | $50.28 | $50.28 | 600 |
| 2018-04-24 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 55 |
| 2018-04-18 | $55.95 | $56.30 | $55.95 | $56.30 | $56.30 | 4,100 |
| 2018-04-17 | $55.75 | $56.07 | $55.51 | $55.51 | $55.51 | 4,800 |
| 2018-04-16 | $54.55 | $54.55 | $54.51 | $54.51 | $54.51 | 265 |
| 2018-04-12 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 100 |
| 2018-04-10 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 100 |
| 2018-04-09 | $54.75 | $55.10 | $54.47 | $54.47 | $54.47 | 3,950 |
| 2018-04-05 | $55.22 | $55.85 | $55.15 | $55.85 | $55.85 | 11,968 |
| 2018-04-04 | $53.75 | $54.45 | $53.75 | $54.40 | $54.40 | 6,002 |
| 2018-04-03 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 101 |
| 2018-04-02 | $53.00 | $53.00 | $50.27 | $50.27 | $50.27 | 1,450 |
| 2018-03-29 | $52.72 | $54.35 | $52.71 | $53.70 | $53.70 | 16,794 |
| 2018-03-28 | $52.38 | $52.38 | $51.69 | $52.37 | $52.37 | 800 |
| 2018-03-27 | $53.75 | $54.02 | $51.26 | $51.26 | $51.26 | 3,480 |
| 2018-03-26 | $50.99 | $51.16 | $50.99 | $51.16 | $51.16 | 200 |
| 2018-03-23 | $52.66 | $53.26 | $50.60 | $50.60 | $50.60 | 1,636 |
| 2018-03-22 | $54.75 | $54.75 | $52.62 | $52.62 | $52.62 | 1,398 |
| 2018-03-21 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 100 |
| 2018-03-20 | $56.76 | $56.83 | $56.61 | $56.61 | $56.61 | 2,255 |
| 2018-03-19 | $55.81 | $56.21 | $55.76 | $56.21 | $56.21 | 1,600 |
| 2018-03-16 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 300 |
| 2018-03-15 | $56.20 | $56.30 | $56.20 | $56.30 | $56.30 | 370 |
| 2018-03-14 | $56.68 | $56.68 | $55.01 | $55.01 | $55.01 | 5,478 |
| 2018-03-12 | $59.00 | $59.00 | $58.65 | $58.65 | $58.65 | 5,446 |
| 2018-03-09 | $57.56 | $58.83 | $57.56 | $58.63 | $58.63 | 900 |
| 2018-03-08 | $54.75 | $55.38 | $54.73 | $55.38 | $55.38 | 378 |
| 2018-03-05 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 20 |
| 2018-03-01 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 6 |
| 2018-02-28 | $56.03 | $58.30 | $56.03 | $58.30 | $58.30 | 764 |
| 2018-02-27 | $58.44 | $58.44 | $57.62 | $57.62 | $57.62 | 888 |
| 2018-02-23 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 406 |
| 2018-02-22 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 200 |
| 2018-02-21 | $56.81 | $56.81 | $55.93 | $56.04 | $56.04 | 403 |
| 2018-02-20 | $57.08 | $57.08 | $56.31 | $56.31 | $56.31 | 600 |
| 2018-02-16 | $56.50 | $57.83 | $56.50 | $57.78 | $57.78 | 15,600 |
| 2018-02-14 | $53.40 | $55.00 | $53.40 | $54.90 | $54.90 | 12,799 |
| 2018-02-13 | $52.54 | $53.40 | $52.30 | $53.40 | $53.40 | 3,924 |
| 2018-02-12 | $52.50 | $53.40 | $52.50 | $53.40 | $53.40 | 2,000 |
| 2018-02-09 | $48.00 | $49.05 | $47.11 | $49.05 | $49.05 | 2,701 |
| 2018-02-08 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 1,050 |
| 2018-02-07 | $56.61 | $56.62 | $56.61 | $56.62 | $56.62 | 1,090 |
| 2018-02-06 | $52.00 | $55.49 | $52.00 | $53.25 | $53.25 | 2,062 |
| 2018-02-05 | $59.15 | $59.80 | $55.44 | $55.44 | $55.44 | 14,361 |
| 2018-02-02 | $61.62 | $61.62 | $59.83 | $59.83 | $59.83 | 1,984 |
| 2018-02-01 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 410 |
| 2018-01-31 | $61.82 | $62.46 | $61.78 | $62.37 | $62.37 | 3,898 |
| 2018-01-30 | $62.30 | $62.30 | $61.85 | $61.85 | $61.85 | 670 |
| 2018-01-29 | $63.20 | $63.20 | $62.54 | $62.54 | $62.54 | 762 |
| 2018-01-26 | $62.01 | $62.09 | $62.00 | $62.09 | $62.09 | 10,770 |
| 2018-01-25 | $63.25 | $63.25 | $62.24 | $62.24 | $62.24 | 3,400 |
| 2018-01-24 | $63.91 | $63.91 | $63.32 | $63.32 | $63.32 | 900 |
| 2018-01-23 | $63.00 | $63.46 | $62.99 | $63.46 | $63.46 | 1,986 |
| 2018-01-22 | $62.60 | $63.24 | $62.15 | $63.05 | $63.05 | 4,088 |
| 2018-01-19 | $61.91 | $62.00 | $61.91 | $62.00 | $62.00 | 2,160 |
| 2018-01-18 | $62.18 | $62.44 | $61.73 | $61.74 | $61.74 | 6,282 |
| 2018-01-17 | $61.78 | $62.73 | $61.76 | $62.70 | $62.70 | 3,843 |
| 2018-01-12 | $63.38 | $63.74 | $62.68 | $62.68 | $62.68 | 5,252 |
| 2018-01-11 | $61.50 | $61.93 | $61.01 | $61.93 | $61.93 | 4,949 |
| 2018-01-10 | $59.82 | $61.33 | $59.75 | $61.30 | $61.30 | 15,910 |
| 2018-01-09 | $59.12 | $59.82 | $59.12 | $59.67 | $59.67 | 11,615 |
| 2018-01-08 | $58.90 | $59.03 | $58.90 | $58.99 | $58.99 | 1,100 |
| 2018-01-05 | $59.24 | $59.41 | $59.16 | $59.24 | $59.24 | 6,215 |
| 2018-01-04 | $58.25 | $59.66 | $58.25 | $59.45 | $59.45 | 4,231 |
| 2018-01-03 | $56.99 | $57.55 | $56.99 | $57.36 | $57.36 | 9,491 |
| 2018-01-02 | $56.86 | $57.00 | $56.86 | $56.99 | $56.99 | 9,153 |
| 2017-12-29 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 159 |
| 2017-12-28 | $58.15 | $58.15 | $57.87 | $58.15 | $58.15 | 7,271 |
| 2017-12-27 | $57.34 | $57.78 | $57.34 | $57.67 | $57.67 | 1,136 |
| 2017-12-26 | $57.30 | $57.99 | $57.30 | $57.97 | $57.97 | 1,110 |
| 2017-12-22 | $58.50 | $59.25 | $58.38 | $59.25 | $59.25 | 1,650 |
| 2017-12-21 | $57.06 | $57.71 | $57.06 | $57.71 | $57.71 | 600 |
| 2017-12-20 | $57.00 | $57.00 | $56.88 | $56.88 | $56.88 | 390 |
| 2017-12-19 | $57.00 | $57.09 | $57.00 | $57.00 | $57.00 | 7,720 |
| 2017-12-18 | $56.01 | $57.52 | $56.01 | $57.52 | $57.52 | 1,850 |
| 2017-12-15 | $54.75 | $54.80 | $54.06 | $54.80 | $54.80 | 1,849 |
| 2017-12-14 | $52.95 | $52.95 | $52.38 | $52.38 | $52.38 | 800 |
| 2017-12-13 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 1 |
| 2017-12-12 | $54.44 | $54.54 | $54.44 | $54.53 | $54.53 | 2,500 |
| 2017-12-11 | $53.56 | $53.98 | $53.29 | $53.59 | $53.59 | 18,558 |
| 2017-12-08 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 100 |
| 2017-12-07 | $53.00 | $53.10 | $53.00 | $53.05 | $53.05 | 1,750 |
| 2017-12-06 | $51.50 | $51.56 | $51.50 | $51.50 | $51.50 | 2,500 |
| 2017-12-05 | $52.88 | $53.48 | $52.05 | $52.09 | $52.09 | 2,800 |
| 2017-12-04 | $53.43 | $54.02 | $53.40 | $54.02 | $54.02 | 2,540 |
| 2017-12-01 | $49.39 | $50.20 | $49.39 | $50.20 | $50.20 | 400 |
| 2017-11-30 | $50.15 | $51.23 | $50.15 | $51.23 | $51.23 | 23,299 |
| 2017-11-29 | $48.00 | $50.61 | $48.00 | $49.02 | $49.02 | 2,342 |
| 2017-11-28 | $45.84 | $47.70 | $45.84 | $47.70 | $47.70 | 2,700 |
| 2017-11-27 | $45.04 | $45.26 | $44.78 | $45.26 | $45.26 | 1,456 |
| 2017-11-22 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 50 |
| 2017-11-21 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 100 |
| 2017-11-20 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 76 |
| 2017-11-15 | $44.40 | $46.02 | $44.40 | $46.02 | $46.02 | 1,369 |
| 2017-11-14 | $44.13 | $44.35 | $44.07 | $44.35 | $44.35 | 1,200 |
| 2017-11-10 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 800 |
| 2017-11-09 | $45.00 | $45.86 | $45.00 | $45.86 | $45.86 | 750 |
| 2017-11-08 | $46.83 | $46.95 | $46.79 | $46.85 | $46.85 | 2,119 |
| 2017-11-07 | $50.08 | $50.08 | $48.40 | $48.40 | $48.40 | 1,350 |
| 2017-11-06 | $49.38 | $50.25 | $49.28 | $50.25 | $50.25 | 300 |
| 2017-11-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 532 |
| 2017-11-02 | $49.68 | $50.59 | $49.68 | $50.36 | $50.36 | 800 |
| 2017-11-01 | $50.00 | $50.00 | $49.75 | $49.98 | $49.98 | 1,725 |
| 2017-10-31 | $50.75 | $50.82 | $50.16 | $50.82 | $50.82 | 10,814 |
| 2017-10-30 | $50.34 | $51.31 | $50.34 | $50.51 | $50.51 | 6,062 |
| 2017-10-27 | $50.66 | $50.87 | $50.66 | $50.87 | $50.87 | 500 |
| 2017-10-26 | $49.80 | $51.22 | $49.80 | $50.66 | $50.66 | 4,225 |
| 2017-10-25 | $48.51 | $49.05 | $48.09 | $49.05 | $49.05 | 3,448 |
| 2017-10-24 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 400 |
| 2017-10-23 | $48.20 | $48.20 | $47.81 | $47.85 | $47.85 | 465 |
| 2017-10-20 | $47.05 | $47.94 | $47.03 | $47.64 | $47.64 | 6,803 |
| 2017-10-19 | $45.25 | $45.49 | $45.25 | $45.36 | $45.36 | 2,750 |
| 2017-10-17 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 100 |
| 2017-10-16 | $44.16 | $44.60 | $44.16 | $44.60 | $44.60 | 1,600 |
| 2017-10-13 | $43.54 | $43.60 | $43.54 | $43.60 | $43.60 | 1,924 |
| 2017-10-12 | $42.61 | $43.00 | $42.59 | $43.00 | $43.00 | 2,275 |
| 2017-10-11 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | 85 |
| 2017-10-10 | $45.46 | $45.65 | $45.46 | $45.65 | $45.65 | 200 |
| 2017-10-09 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 270 |
| 2017-10-06 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 303 |
| 2017-10-05 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 644 |
| 2017-10-04 | $44.01 | $44.57 | $44.01 | $44.57 | $44.57 | 850 |
| 2017-10-03 | $43.78 | $44.21 | $43.78 | $44.21 | $44.21 | 1,207 |
| 2017-10-02 | $43.50 | $43.74 | $43.50 | $43.74 | $43.74 | 1,413 |
| 2017-09-29 | $43.23 | $43.23 | $42.63 | $42.63 | $42.63 | 399 |
| 2017-09-27 | $42.00 | $42.37 | $42.00 | $42.02 | $42.02 | 3,500 |
| 2017-09-26 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 300 |
| 2017-09-25 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 500 |
| 2017-09-22 | $39.80 | $40.02 | $39.80 | $40.02 | $40.02 | 2,300 |
| 2017-09-20 | $39.64 | $40.15 | $39.58 | $40.00 | $40.00 | 5,537 |
| 2017-09-19 | $38.79 | $39.15 | $38.79 | $39.15 | $39.15 | 2,565 |
| 2017-09-18 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 1 |
| 2017-09-15 | $37.00 | $38.15 | $37.00 | $38.02 | $38.02 | 1,550 |
| 2017-09-14 | $37.16 | $37.16 | $37.00 | $37.00 | $37.00 | 278 |
| 2017-09-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 300 |
| 2017-09-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 200 |
| 2017-09-08 | $36.30 | $36.75 | $36.19 | $36.75 | $36.75 | 3,780 |
| 2017-09-07 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 200 |
| 2017-09-06 | $37.13 | $37.91 | $37.13 | $37.91 | $37.91 | 4,530 |
| 2017-09-05 | $37.33 | $37.33 | $36.69 | $36.89 | $36.89 | 7,399 |
| 2017-08-31 | $38.35 | $38.35 | $37.54 | $37.54 | $37.54 | 435 |
| 2017-08-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 1,100 |
| 2017-08-29 | $37.93 | $38.35 | $37.65 | $38.35 | $38.35 | 1,700 |
| 2017-08-28 | $39.16 | $39.28 | $39.05 | $39.05 | $39.05 | 1,200 |
| 2017-08-25 | $40.59 | $40.60 | $39.88 | $39.88 | $39.88 | 1,000 |
| 2017-08-24 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 29 |
| 2017-08-23 | $39.44 | $40.40 | $39.44 | $40.40 | $40.40 | 1,220 |
| 2017-08-22 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 3,101 |
| 2017-08-21 | $40.08 | $40.08 | $39.95 | $39.95 | $39.95 | 402 |
| 2017-08-18 | $40.35 | $40.55 | $40.35 | $40.55 | $40.55 | 702 |
| 2017-08-17 | $43.26 | $43.29 | $40.82 | $40.86 | $40.86 | 2,000 |
| 2017-08-16 | $43.05 | $43.05 | $42.12 | $42.12 | $42.12 | 562 |
| 2017-08-15 | $42.13 | $42.86 | $42.13 | $42.86 | $42.86 | 804 |
| 2017-08-14 | $42.51 | $43.00 | $42.51 | $43.00 | $43.00 | 600 |
| 2017-08-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2017-08-10 | $42.30 | $42.30 | $41.83 | $42.00 | $42.00 | 800 |
| 2017-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 326 |
| 2017-08-08 | $43.75 | $45.50 | $43.75 | $44.34 | $44.34 | 1,866 |
| 2017-08-07 | $43.05 | $43.55 | $43.05 | $43.55 | $43.55 | 3,049 |
| 2017-08-04 | $43.67 | $43.98 | $42.70 | $42.70 | $42.70 | 3,100 |
| 2017-08-03 | $43.24 | $43.24 | $42.92 | $43.10 | $43.10 | 10,800 |
| 2017-08-02 | $43.58 | $43.92 | $43.58 | $43.91 | $43.91 | 10,200 |
| 2017-08-01 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 100 |
| 2017-07-31 | $44.01 | $44.50 | $44.01 | $44.30 | $44.30 | 1,009 |
| 2017-07-28 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 200 |
| 2017-07-27 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 300 |
| 2017-07-26 | $45.40 | $45.40 | $44.38 | $44.70 | $44.70 | 1,401 |
| 2017-07-25 | $45.10 | $45.65 | $45.08 | $45.65 | $45.65 | 6,300 |
| 2017-07-24 | $45.26 | $45.26 | $44.82 | $45.00 | $45.00 | 3,200 |
| 2017-07-21 | $43.45 | $46.17 | $39.38 | $45.84 | $45.84 | 12,273 |
| 2017-07-20 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 2,010 |
| 2017-07-19 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 300 |
| 2017-07-18 | $39.30 | $40.00 | $39.30 | $39.48 | $39.48 | 4,100 |
| 2017-07-17 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2017-07-14 | $41.02 | $41.45 | $41.02 | $41.45 | $41.45 | 676 |
| 2017-07-13 | $41.35 | $41.35 | $41.00 | $41.00 | $41.00 | 1,100 |
| 2017-07-12 | $40.30 | $40.50 | $40.30 | $40.50 | $40.50 | 1,900 |
| 2017-07-11 | $41.00 | $41.00 | $39.38 | $39.41 | $39.41 | 4,030 |
| 2017-07-10 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2017-07-07 | $40.50 | $41.00 | $40.50 | $40.82 | $40.82 | 1,699 |
| 2017-07-06 | $40.80 | $41.57 | $40.80 | $41.57 | $41.57 | 4,350 |
| 2017-07-05 | $41.25 | $41.37 | $41.12 | $41.12 | $41.12 | 2,200 |
| 2017-07-03 | $42.17 | $42.20 | $42.17 | $42.20 | $42.20 | 660 |
| 2017-06-30 | $40.61 | $42.16 | $40.50 | $41.49 | $41.49 | 1,671 |
| 2017-06-29 | $40.31 | $40.79 | $39.24 | $40.25 | $40.25 | 9,605 |
| 2017-06-28 | $41.08 | $41.75 | $41.08 | $41.49 | $41.49 | 9,004 |
| 2017-06-27 | $40.13 | $40.39 | $40.13 | $40.39 | $40.39 | 412 |
| 2017-06-26 | $39.00 | $40.15 | $38.87 | $40.15 | $40.15 | 3,659 |
| 2017-06-23 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 100 |
| 2017-06-22 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 106 |
| 2017-06-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 1 |
| 2017-06-20 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 200 |
| 2017-06-19 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 101 |
| 2017-06-16 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 100 |
| 2017-06-15 | $38.89 | $39.67 | $38.76 | $39.67 | $39.67 | 901 |
| 2017-06-14 | $38.47 | $38.47 | $37.93 | $38.11 | $38.11 | 329 |
| 2017-06-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 3,820 |
| 2017-06-12 | $39.15 | $39.25 | $39.15 | $39.15 | $39.15 | 4,370 |
| 2017-06-09 | $38.73 | $38.74 | $38.60 | $38.60 | $38.60 | 700 |
| 2017-06-08 | $38.45 | $38.81 | $38.45 | $38.66 | $38.66 | 1,800 |
| 2017-06-07 | $37.62 | $38.22 | $37.62 | $38.07 | $38.07 | 1,150 |
| 2017-06-06 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 200 |
| 2017-06-05 | $37.28 | $37.28 | $36.83 | $36.83 | $36.83 | 500 |
| 2017-06-02 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 200 |
| 2017-06-01 | $36.47 | $36.66 | $36.47 | $36.47 | $36.47 | 600 |
| 2017-05-31 | $36.15 | $37.92 | $35.50 | $36.97 | $36.97 | 11,994 |
| 2017-05-30 | $38.12 | $38.14 | $37.30 | $37.30 | $37.30 | 6,476 |
| 2017-05-26 | $38.14 | $38.48 | $38.14 | $38.48 | $38.48 | 1,000 |
| 2017-05-25 | $38.54 | $38.99 | $38.27 | $38.31 | $38.31 | 2,928 |
| 2017-05-24 | $38.82 | $38.88 | $38.78 | $38.80 | $38.80 | 6,070 |
| 2017-05-23 | $38.02 | $39.23 | $38.00 | $39.00 | $39.00 | 3,901 |
| 2017-05-22 | $38.68 | $38.68 | $38.50 | $38.50 | $38.50 | 2,111 |
| 2017-05-19 | $38.21 | $39.47 | $38.21 | $39.47 | $39.47 | 3,311 |
| 2017-05-18 | $37.80 | $39.56 | $37.76 | $38.07 | $38.07 | 17,814 |
| 2017-05-17 | $38.74 | $38.74 | $37.75 | $37.76 | $37.76 | 15,352 |
| 2017-05-16 | $39.50 | $40.04 | $39.50 | $39.59 | $39.59 | 3,607 |
| 2017-05-15 | $39.07 | $39.75 | $39.07 | $39.54 | $39.54 | 10,300 |
| 2017-05-12 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 3,931,100 |
| 2017-05-11 | $39.07 | $39.07 | $38.80 | $38.80 | $38.80 | 3,771,600 |
| 2017-05-10 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 2,831,700 |
| 2017-05-09 | $39.96 | $40.66 | $39.96 | $40.66 | $40.66 | 2,786,100 |
| 2017-05-08 | $39.96 | $40.03 | $39.93 | $40.00 | $40.00 | 1,760,800 |
| 2017-05-05 | $40.77 | $40.77 | $40.53 | $40.57 | $40.57 | 2,326,600 |
| 2017-05-04 | $41.04 | $41.13 | $40.44 | $40.45 | $40.45 | 3,176,200 |
| 2017-05-03 | $40.70 | $40.70 | $40.36 | $40.46 | $40.46 | 2,456,600 |
| 2017-05-02 | $39.87 | $40.31 | $39.87 | $40.31 | $40.31 | 3,046,100 |
| 2017-05-01 | $38.95 | $39.57 | $38.95 | $39.46 | $39.46 | 3,555,300 |
| 2017-04-28 | $39.50 | $39.80 | $39.34 | $39.38 | $39.38 | 6,153,800 |
| 2017-04-27 | $41.26 | $41.49 | $40.30 | $40.30 | $40.30 | 3,611,600 |
| 2017-04-26 | $41.16 | $42.19 | $40.44 | $42.10 | $42.10 | 7,440,300 |
| 2017-04-25 | $43.19 | $43.76 | $43.19 | $43.58 | $43.58 | 3,480,200 |
| 2017-04-24 | $41.88 | $43.00 | $41.88 | $42.37 | $42.37 | 2,897,700 |
| 2017-04-21 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 2,524,900 |
| 2017-04-20 | $41.05 | $41.88 | $41.05 | $41.88 | $41.88 | 2,945,300 |
| 2017-04-19 | $40.47 | $40.47 | $40.25 | $40.25 | $40.25 | 2,157,800 |
| 2017-04-18 | $40.85 | $40.85 | $39.65 | $39.65 | $39.65 | 3,119,400 |
| 2017-04-17 | $38.73 | $40.53 | $38.50 | $40.53 | $40.53 | 3,759,400 |
| 2017-04-13 | $39.76 | $39.76 | $39.25 | $39.32 | $39.32 | 3,400,100 |
| 2017-04-12 | $40.73 | $41.05 | $40.61 | $40.61 | $40.61 | 2,317,100 |
| 2017-04-11 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 2,351,200 |
| 2017-04-10 | $41.20 | $41.27 | $40.73 | $40.73 | $40.73 | 2,463,300 |
| 2017-04-07 | $41.31 | $42.29 | $41.31 | $42.15 | $42.15 | 2,767,300 |
| 2017-04-06 | $42.67 | $42.67 | $41.85 | $42.19 | $42.19 | 4,378,900 |
| 2017-04-05 | $44.39 | $44.39 | $43.80 | $43.83 | $43.83 | 2,483,700 |
| 2017-04-04 | $43.78 | $44.08 | $43.20 | $43.45 | $43.45 | 1,840,300 |
| 2017-04-03 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 3,158,800 |
| 2017-03-31 | $44.69 | $45.02 | $44.69 | $44.80 | $44.80 | 2,661,900 |
| 2017-03-30 | $43.85 | $45.44 | $43.85 | $45.44 | $45.44 | 4,081,700 |
| 2017-03-29 | $42.83 | $43.01 | $42.50 | $43.00 | $43.00 | 2,488,400 |
| 2017-03-28 | $41.17 | $42.62 | $41.17 | $42.62 | $42.62 | 3,789,300 |
| 2017-03-27 | $41.29 | $41.29 | $40.25 | $40.32 | $40.32 | 4,282,100 |
| 2017-03-24 | $41.95 | $41.95 | $41.66 | $41.70 | $41.70 | 1,966,100 |
| 2017-03-23 | $42.86 | $42.86 | $42.73 | $42.73 | $42.73 | 2,671,200 |
| 2017-03-22 | $41.02 | $42.10 | $40.41 | $41.88 | $41.88 | 3,133,700 |
| 2017-03-21 | $44.26 | $44.40 | $41.76 | $42.00 | $42.00 | 4,559,000 |
| 2017-03-20 | $47.65 | $47.65 | $45.24 | $45.24 | $45.24 | 2,802,000 |
| 2017-03-17 | $47.65 | $47.65 | $46.48 | $46.50 | $46.50 | 3,388,300 |
| 2017-03-16 | $48.50 | $48.66 | $48.21 | $48.30 | $48.30 | 1,781,900 |
| 2017-03-15 | $48.90 | $49.53 | $48.50 | $48.50 | $48.50 | 3,179,000 |
| 2017-03-14 | $49.07 | $49.26 | $48.90 | $48.90 | $48.90 | 1,730,800 |
| 2017-03-13 | $49.95 | $50.00 | $49.95 | $49.95 | $49.95 | 1,830,200 |
| 2017-03-10 | $50.11 | $50.30 | $50.11 | $50.30 | $50.30 | 1,644,300 |
| 2017-03-09 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 1,653,500 |
| 2017-03-08 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 2,028,600 |
| 2017-03-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,641,300 |
| 2017-03-06 | $51.09 | $51.18 | $50.98 | $51.07 | $51.07 | 1,936,800 |
| 2017-03-03 | $51.52 | $52.13 | $51.43 | $52.13 | $52.13 | 2,539,200 |
| 2017-03-02 | $53.70 | $53.88 | $52.81 | $52.85 | $52.85 | 1,625,900 |
| 2017-03-01 | $53.72 | $54.80 | $53.72 | $54.57 | $54.57 | 3,387,900 |
| 2017-02-28 | $52.75 | $52.75 | $51.05 | $51.60 | $51.60 | 3,122,400 |
| 2017-02-27 | $51.58 | $51.58 | $51.53 | $51.53 | $51.53 | 1,730,400 |
| 2017-02-24 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 2,252,300 |
| 2017-02-23 | $51.10 | $51.40 | $51.10 | $51.34 | $51.34 | 2,143,000 |
| 2017-02-22 | $50.80 | $51.10 | $50.80 | $51.04 | $51.04 | 1,821,400 |
| 2017-02-21 | $50.40 | $51.60 | $50.00 | $51.01 | $51.01 | 3,825,200 |
| 2017-02-17 | $48.66 | $49.98 | $48.44 | $49.78 | $49.78 | 4,044,700 |
| 2017-02-16 | $48.71 | $49.25 | $48.07 | $48.42 | $48.42 | 1,801,000 |
| 2017-02-15 | $48.40 | $49.25 | $48.29 | $48.97 | $48.97 | 2,297,700 |
| 2017-02-14 | $47.41 | $48.42 | $47.41 | $48.42 | $48.42 | 2,148,200 |
| 2017-02-13 | $47.50 | $47.73 | $47.30 | $47.45 | $47.45 | 1,791,300 |
| 2017-02-10 | $46.85 | $46.85 | $46.79 | $46.80 | $46.80 | 1,617,300 |
| 2017-02-09 | $45.75 | $46.24 | $45.70 | $46.24 | $46.24 | 1,809,200 |
| 2017-02-08 | $45.10 | $45.48 | $45.10 | $45.44 | $45.44 | 2,052,600 |
| 2017-02-07 | $45.70 | $45.85 | $45.56 | $45.85 | $45.85 | 3,514,000 |
| 2017-02-06 | $45.70 | $45.70 | $45.42 | $45.54 | $45.54 | 1,430,600 |
| 2017-02-03 | $45.05 | $46.00 | $45.05 | $45.80 | $45.80 | 2,891,200 |
| 2017-02-02 | $45.05 | $45.05 | $44.11 | $44.11 | $44.11 | 2,147,700 |
| 2017-02-01 | $46.81 | $46.81 | $45.35 | $45.67 | $45.67 | 2,263,100 |
| 2017-01-31 | $46.90 | $46.90 | $44.84 | $45.32 | $45.32 | 2,880,400 |
| 2017-01-30 | $46.26 | $46.91 | $45.56 | $46.89 | $46.89 | 3,550,400 |
| 2017-01-27 | $47.22 | $47.78 | $47.01 | $47.04 | $47.04 | 2,195,200 |
| 2017-01-26 | $46.71 | $47.67 | $46.35 | $47.67 | $47.67 | 3,004,700 |
| 2017-01-25 | $45.93 | $46.61 | $45.73 | $45.73 | $45.73 | 5,304,100 |
| 2017-01-24 | $45.46 | $46.97 | $45.46 | $46.84 | $46.84 | 2,711,800 |
| 2017-01-23 | $45.42 | $45.68 | $44.66 | $44.66 | $44.66 | 2,821,000 |
| 2017-01-20 | $45.70 | $45.82 | $45.23 | $45.23 | $45.23 | 1,684,500 |
| 2017-01-19 | $45.40 | $45.40 | $44.48 | $44.78 | $44.78 | 1,696,700 |
| 2017-01-18 | $45.11 | $45.35 | $43.89 | $45.35 | $45.35 | 1,706,400 |
| 2017-01-17 | $45.94 | $45.94 | $45.03 | $45.03 | $45.03 | 2,192,300 |
| 2017-01-13 | $47.22 | $47.60 | $46.64 | $46.88 | $46.88 | 2,327,800 |
| 2017-01-12 | $44.75 | $45.76 | $44.75 | $45.76 | $45.76 | 2,064,300 |
| 2017-01-11 | $46.23 | $47.05 | $46.23 | $47.05 | $47.05 | 1,885,100 |
| 2017-01-10 | $45.76 | $46.96 | $45.68 | $46.96 | $46.96 | 3,141,200 |
| 2017-01-09 | $45.66 | $45.70 | $45.66 | $45.70 | $45.70 | 2,115,500 |
| 2017-01-06 | $46.58 | $46.92 | $46.56 | $46.92 | $46.92 | 1,795,800 |
| 2017-01-05 | $47.07 | $47.07 | $46.43 | $46.43 | $46.43 | 2,223,900 |
| 2017-01-04 | $46.80 | $48.00 | $46.80 | $48.00 | $48.00 | 2,630,900 |
| 2017-01-03 | $46.14 | $47.44 | $46.14 | $46.75 | $46.75 | 3,441,100 |
| 2016-12-30 | $45.00 | $45.50 | $44.98 | $45.19 | $45.19 | 2,424,800 |
| 2016-12-29 | $46.12 | $46.12 | $45.09 | $45.18 | $45.18 | 2,102,700 |
| 2016-12-28 | $46.75 | $46.75 | $46.15 | $46.15 | $46.15 | 2,231,800 |
| 2016-12-27 | $47.85 | $47.85 | $47.72 | $47.72 | $47.72 | 2,026,000 |
| 2016-12-23 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 2,980,000 |
| 2016-12-22 | $47.53 | $47.53 | $47.00 | $47.18 | $47.18 | 2,620,800 |
| 2016-12-21 | $48.28 | $48.49 | $48.28 | $48.49 | $48.49 | 2,460,600 |
| 2016-12-20 | $48.45 | $48.73 | $48.00 | $48.00 | $48.00 | 2,066,500 |
| 2016-12-19 | $46.64 | $48.10 | $46.64 | $47.94 | $47.94 | 3,258,100 |
| 2016-12-16 | $48.24 | $48.24 | $47.18 | $47.18 | $47.18 | 9,370,400 |
| 2016-12-15 | $47.41 | $49.25 | $47.41 | $48.68 | $48.68 | 3,586,200 |
| 2016-12-14 | $46.50 | $47.72 | $46.50 | $46.53 | $46.53 | 3,596,800 |
| 2016-12-13 | $47.45 | $48.01 | $46.54 | $47.44 | $47.44 | 2,911,800 |
| 2016-12-12 | $48.02 | $48.56 | $47.39 | $47.45 | $47.45 | 3,387,900 |
| 2016-12-09 | $48.24 | $48.35 | $47.69 | $47.94 | $47.94 | 3,428,100 |
| 2016-12-08 | $48.00 | $49.20 | $47.47 | $49.20 | $49.20 | 3,180,800 |
| 2016-12-07 | $46.41 | $47.53 | $46.01 | $47.53 | $47.53 | 2,912,300 |
| 2016-12-06 | $44.55 | $45.83 | $44.25 | $45.83 | $45.83 | 3,407,500 |
| 2016-12-05 | $45.00 | $45.39 | $44.83 | $44.83 | $44.83 | 4,257,200 |
| 2016-12-02 | $43.53 | $44.35 | $43.27 | $44.35 | $44.35 | 5,086,800 |
| 2016-12-01 | $42.31 | $44.44 | $42.30 | $44.37 | $44.37 | 5,276,900 |
| 2016-11-30 | $41.94 | $42.50 | $41.90 | $41.90 | $41.90 | 3,800,700 |
| 2016-11-29 | $41.32 | $41.50 | $41.10 | $41.10 | $41.10 | 2,242,700 |
| 2016-11-28 | $42.10 | $42.50 | $41.53 | $41.53 | $41.53 | 3,390,900 |
| 2016-11-25 | $42.15 | $42.71 | $42.15 | $42.71 | $42.71 | 1,582,700 |
| 2016-11-23 | $40.95 | $42.71 | $40.95 | $42.65 | $42.65 | 3,417,000 |
| 2016-11-22 | $41.40 | $41.40 | $41.12 | $41.21 | $41.21 | 3,812,800 |
| 2016-11-21 | $40.84 | $41.04 | $40.84 | $41.04 | $41.04 | 3,128,900 |
| 2016-11-18 | $39.20 | $40.35 | $39.19 | $40.05 | $40.05 | 2,306,500 |
| 2016-11-17 | $38.99 | $39.38 | $38.49 | $39.38 | $39.38 | 3,073,000 |
| 2016-11-16 | $39.25 | $39.25 | $37.78 | $38.37 | $38.37 | 3,710,600 |
| 2016-11-15 | $39.69 | $40.05 | $37.96 | $40.05 | $40.05 | 6,241,500 |
| 2016-11-14 | $39.49 | $41.73 | $39.49 | $41.69 | $41.69 | 5,506,700 |
| 2016-11-11 | $37.27 | $39.11 | $37.27 | $38.95 | $38.95 | 4,614,800 |
| 2016-11-10 | $35.32 | $37.73 | $35.32 | $37.26 | $37.26 | 7,306,100 |
| 2016-11-09 | $33.06 | $35.00 | $32.82 | $35.00 | $35.00 | 13,256,900 |
| 2016-11-08 | $32.69 | $32.69 | $30.52 | $31.20 | $31.20 | 6,617,900 |
| 2016-11-07 | $31.68 | $32.98 | $31.68 | $32.67 | $32.67 | 4,126,500 |
| 2016-11-04 | $30.61 | $32.09 | $30.61 | $32.09 | $32.09 | 3,646,700 |
| 2016-11-03 | $30.96 | $30.96 | $30.80 | $30.80 | $30.80 | 5,653,300 |
| 2016-11-02 | $30.75 | $31.00 | $30.75 | $31.00 | $31.00 | 4,032,200 |
| 2016-11-01 | $32.06 | $32.15 | $30.66 | $31.38 | $31.38 | 3,967,300 |
| 2016-10-31 | $32.72 | $32.72 | $31.66 | $32.18 | $32.18 | 3,469,500 |
| 2016-10-28 | $33.14 | $33.14 | $32.71 | $32.71 | $32.71 | 3,780,500 |
| 2016-10-27 | $33.60 | $33.60 | $33.10 | $33.15 | $33.15 | 2,693,300 |
| 2016-10-26 | $32.50 | $33.84 | $31.20 | $33.40 | $33.40 | 4,732,300 |
| 2016-10-25 | $33.20 | $33.75 | $33.20 | $33.46 | $33.46 | 4,391,800 |
| 2016-10-24 | $33.40 | $33.65 | $32.61 | $33.65 | $33.65 | 3,107,600 |
| 2016-10-21 | $32.54 | $33.10 | $32.13 | $33.10 | $33.10 | 3,947,400 |
| 2016-10-20 | $32.11 | $33.16 | $32.11 | $33.15 | $33.15 | 4,502,800 |
| 2016-10-19 | $31.05 | $31.65 | $31.05 | $31.50 | $31.50 | 3,347,600 |
| 2016-10-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 3,121,000 |
| 2016-10-17 | $30.62 | $30.62 | $30.49 | $30.49 | $30.49 | 3,899,900 |
| 2016-10-14 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 2,872,600 |
| 2016-10-13 | $29.91 | $29.96 | $29.19 | $29.96 | $29.96 | 4,824,400 |
| 2016-10-12 | $30.63 | $30.63 | $30.54 | $30.54 | $30.54 | 2,231,700 |
| 2016-10-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 2,254,700 |
| 2016-10-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 1,760,100 |
| 2016-10-07 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 2,695,100 |
| 2016-10-06 | $31.37 | $31.37 | $30.81 | $31.32 | $31.32 | 3,262,300 |
| 2016-10-05 | $32.00 | $32.25 | $31.97 | $32.11 | $32.11 | 3,126,200 |
| 2016-10-04 | $31.04 | $31.45 | $31.04 | $31.45 | $31.45 | 4,098,400 |
| 2016-10-03 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 3,557,400 |
| 2016-09-30 | $28.40 | $30.43 | $28.40 | $30.43 | $30.43 | 3,198,800 |
| 2016-09-29 | $30.47 | $30.47 | $28.26 | $28.44 | $28.44 | 3,169,000 |
| 2016-09-28 | $30.50 | $30.72 | $29.82 | $30.21 | $30.21 | 2,498,600 |
| 2016-09-27 | $29.45 | $30.18 | $29.39 | $30.18 | $30.18 | 2,405,500 |
| 2016-09-26 | $29.80 | $30.11 | $29.54 | $29.70 | $29.70 | 3,075,300 |
| 2016-09-23 | $30.86 | $30.86 | $30.40 | $30.40 | $30.40 | 3,099,400 |
| 2016-09-22 | $30.76 | $31.50 | $30.32 | $30.70 | $30.70 | 3,290,800 |
| 2016-09-21 | $29.99 | $29.99 | $29.58 | $29.99 | $29.99 | 4,076,400 |
| 2016-09-20 | $29.67 | $30.21 | $29.37 | $29.47 | $29.47 | 2,514,900 |
| 2016-09-19 | $29.72 | $29.91 | $29.61 | $29.61 | $29.61 | 3,156,000 |
| 2016-09-16 | $29.24 | $29.24 | $29.22 | $29.22 | $29.22 | 3,214,900 |
| 2016-09-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 3,086,100 |
| 2016-09-14 | $30.02 | $30.02 | $29.40 | $29.41 | $29.41 | 2,776,600 |
| 2016-09-13 | $30.63 | $30.63 | $30.24 | $30.62 | $30.62 | 3,504,000 |
| 2016-09-12 | $30.12 | $31.49 | $30.12 | $31.49 | $31.49 | 3,288,800 |
| 2016-09-09 | $30.65 | $30.88 | $30.62 | $30.75 | $30.75 | 4,064,000 |
| 2016-09-08 | $30.79 | $31.00 | $30.79 | $31.00 | $31.00 | 2,686,100 |
| 2016-09-07 | $30.19 | $30.90 | $29.75 | $30.90 | $30.90 | 2,523,100 |
| 2016-09-06 | $29.80 | $29.90 | $29.80 | $29.90 | $29.90 | 2,561,400 |
| 2016-09-02 | $30.30 | $30.60 | $30.30 | $30.60 | $30.60 | 2,448,200 |
| 2016-09-01 | $30.60 | $30.60 | $29.67 | $29.67 | $29.67 | 5,574,100 |
| 2016-08-31 | $29.80 | $30.60 | $29.80 | $30.60 | $30.60 | 6,129,400 |
| 2016-08-30 | $29.01 | $29.41 | $28.96 | $29.39 | $29.39 | 3,091,200 |
| 2016-08-29 | $28.68 | $28.80 | $28.66 | $28.66 | $28.66 | 3,015,200 |
| 2016-08-26 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 2,191,900 |
| 2016-08-25 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 1,732,500 |
| 2016-08-24 | $27.80 | $27.84 | $27.77 | $27.83 | $27.83 | 2,025,600 |
| 2016-08-23 | $27.94 | $29.32 | $27.94 | $28.00 | $28.00 | 1,867,800 |
| 2016-08-22 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1,878,200 |
| 2016-08-19 | $27.39 | $27.57 | $27.39 | $27.39 | $27.39 | 2,473,500 |
| 2016-08-18 | $27.50 | $27.52 | $27.34 | $27.42 | $27.42 | 2,443,600 |
| 2016-08-17 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 2,810,200 |
| 2016-08-16 | $28.53 | $28.53 | $27.97 | $27.97 | $27.97 | 2,657,300 |
| 2016-08-15 | $27.52 | $28.00 | $27.52 | $27.97 | $27.97 | 2,741,700 |
| 2016-08-12 | $26.95 | $26.98 | $26.90 | $26.90 | $26.90 | 2,098,800 |
| 2016-08-11 | $26.30 | $27.07 | $26.30 | $26.98 | $26.98 | 2,660,200 |
| 2016-08-10 | $26.32 | $26.32 | $26.28 | $26.30 | $26.30 | 2,348,300 |
| 2016-08-09 | $27.92 | $27.92 | $26.76 | $26.76 | $26.76 | 1,793,500 |
| 2016-08-08 | $27.25 | $27.40 | $26.76 | $27.40 | $27.40 | 1,749,800 |
| 2016-08-05 | $26.57 | $27.32 | $26.57 | $27.30 | $27.30 | 3,695,900 |
| 2016-08-04 | $26.04 | $26.04 | $25.33 | $26.03 | $26.03 | 2,197,400 |
| 2016-08-03 | $25.66 | $26.98 | $25.66 | $26.98 | $26.98 | 3,965,400 |
| 2016-08-02 | $26.50 | $26.50 | $25.44 | $25.70 | $25.70 | 4,409,200 |
| 2016-08-01 | $26.11 | $26.24 | $26.11 | $26.11 | $26.11 | 3,418,500 |
| 2016-07-29 | $26.96 | $27.46 | $26.35 | $27.46 | $27.46 | 3,632,600 |
| 2016-07-28 | $26.88 | $27.52 | $26.44 | $27.52 | $27.52 | 3,079,700 |
| 2016-07-27 | $27.39 | $27.41 | $26.66 | $27.08 | $27.08 | 3,110,100 |
| 2016-07-26 | $27.40 | $27.72 | $27.03 | $27.03 | $27.03 | 2,997,700 |
| 2016-07-25 | $26.25 | $27.64 | $26.25 | $26.92 | $26.92 | 4,373,700 |
| 2016-07-22 | $25.00 | $26.47 | $25.00 | $26.26 | $26.26 | 8,632,900 |
| 2016-07-21 | $27.76 | $27.92 | $26.77 | $27.04 | $27.04 | 3,503,100 |
| 2016-07-20 | $26.25 | $26.98 | $26.25 | $26.59 | $26.59 | 2,895,300 |
| 2016-07-19 | $26.93 | $27.48 | $26.85 | $26.85 | $26.85 | 2,136,000 |
| 2016-07-18 | $27.00 | $27.27 | $27.00 | $27.27 | $27.27 | 2,240,300 |
| 2016-07-15 | $28.10 | $28.10 | $27.19 | $27.30 | $27.30 | 5,763,900 |
| 2016-07-14 | $28.09 | $28.84 | $27.90 | $27.90 | $27.90 | 3,284,800 |
| 2016-07-13 | $26.81 | $28.01 | $26.80 | $28.01 | $28.01 | 3,611,400 |
| 2016-07-12 | $26.74 | $27.72 | $26.69 | $27.72 | $27.72 | 4,975,400 |
| 2016-07-11 | $25.02 | $25.98 | $25.02 | $25.98 | $25.98 | 4,910,200 |
| 2016-07-08 | $23.02 | $24.50 | $23.02 | $24.35 | $24.35 | 4,949,000 |
| 2016-07-07 | $22.02 | $22.34 | $21.75 | $22.11 | $22.11 | 4,644,900 |
| 2016-07-06 | $21.00 | $21.71 | $20.99 | $21.66 | $21.66 | 2,840,200 |
| 2016-07-05 | $22.15 | $22.15 | $21.00 | $21.45 | $21.45 | 3,331,300 |
| 2016-07-01 | $22.54 | $23.60 | $22.49 | $23.38 | $23.38 | 3,152,500 |
| 2016-06-30 | $22.10 | $23.97 | $22.00 | $23.84 | $23.84 | 6,389,700 |
| 2016-06-29 | $21.02 | $22.10 | $21.00 | $22.10 | $22.10 | 4,470,700 |
| 2016-06-28 | $18.84 | $20.97 | $18.84 | $20.97 | $20.97 | 6,530,600 |
| 2016-06-27 | $22.09 | $22.09 | $19.00 | $19.00 | $19.00 | 8,924,600 |
| 2016-06-24 | $22.33 | $23.78 | $22.09 | $22.09 | $22.09 | 8,115,300 |
| 2016-06-23 | $24.40 | $24.81 | $24.25 | $24.80 | $24.80 | 2,948,300 |
| 2016-06-22 | $24.00 | $24.48 | $23.56 | $24.48 | $24.48 | 2,670,200 |
| 2016-06-21 | $24.79 | $25.00 | $23.00 | $24.20 | $24.20 | 4,496,000 |
| 2016-06-20 | $25.70 | $25.70 | $23.73 | $23.73 | $23.73 | 5,160,200 |
| 2016-06-17 | $24.37 | $24.43 | $23.75 | $24.43 | $24.43 | 6,191,200 |
| 2016-06-16 | $23.16 | $24.39 | $22.75 | $24.37 | $24.37 | 5,296,300 |
| 2016-06-15 | $26.13 | $26.13 | $24.40 | $24.40 | $24.40 | 9,490,900 |
| 2016-06-14 | $28.20 | $28.20 | $24.70 | $24.70 | $24.70 | 14,942,400 |
| 2016-06-13 | $29.20 | $29.20 | $28.40 | $28.40 | $28.40 | 2,488,900 |
| 2016-06-10 | $28.90 | $29.25 | $28.90 | $29.00 | $29.00 | 2,506,000 |
| 2016-06-09 | $30.25 | $30.25 | $28.59 | $29.71 | $29.71 | 2,749,900 |
| 2016-06-08 | $31.25 | $31.25 | $30.35 | $30.35 | $30.35 | 3,190,400 |
| 2016-06-07 | $31.07 | $31.35 | $31.07 | $31.35 | $31.35 | 2,249,700 |
| 2016-06-06 | $31.27 | $32.00 | $31.27 | $32.00 | $32.00 | 2,422,700 |
| 2016-06-03 | $30.00 | $30.27 | $29.50 | $30.27 | $30.27 | 3,494,400 |
| 2016-06-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,495,800 |
| 2016-06-01 | $31.47 | $32.13 | $31.38 | $32.13 | $32.13 | 1,594,400 |
| 2016-05-31 | $32.55 | $33.00 | $31.50 | $31.72 | $31.72 | 2,363,400 |
| 2016-05-27 | $32.01 | $32.51 | $32.01 | $32.51 | $32.51 | 2,808,400 |
| 2016-05-26 | $31.50 | $31.73 | $31.50 | $31.55 | $31.55 | 1,642,400 |
| 2016-05-25 | $30.00 | $32.18 | $30.00 | $32.18 | $32.18 | 2,767,100 |
| 2016-05-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 2,046,000 |
| 2016-05-23 | $29.37 | $29.50 | $29.37 | $29.50 | $29.50 | 1,889,900 |
| 2016-05-20 | $30.50 | $30.60 | $29.86 | $29.97 | $29.97 | 2,052,300 |
| 2016-05-19 | $30.00 | $30.00 | $28.92 | $29.70 | $29.70 | 3,460,700 |
| 2016-05-18 | $29.46 | $30.10 | $29.40 | $30.10 | $30.10 | 3,636,900 |
| 2016-05-17 | $28.42 | $28.74 | $28.34 | $28.34 | $28.34 | 2,679,000 |
| 2016-05-16 | $28.32 | $28.75 | $28.32 | $28.75 | $28.75 | 2,678,700 |
| 2016-05-13 | $28.50 | $28.50 | $27.69 | $27.69 | $27.69 | 2,459,700 |
| 2016-05-12 | $28.95 | $28.95 | $28.28 | $28.63 | $28.63 | 2,109,900 |
| 2016-05-11 | $29.31 | $29.84 | $28.94 | $29.28 | $29.28 | 2,411,900 |
| 2016-05-10 | $28.90 | $29.70 | $28.90 | $29.50 | $29.50 | 2,650,200 |
| 2016-05-09 | $28.31 | $28.31 | $28.02 | $28.02 | $28.02 | 2,788,900 |
| 2016-05-06 | $27.75 | $28.24 | $27.75 | $28.01 | $28.01 | 3,441,100 |
| 2016-05-05 | $28.50 | $28.50 | $27.59 | $27.59 | $27.59 | 5,345,400 |
| 2016-05-04 | $29.13 | $29.13 | $28.15 | $28.56 | $28.56 | 4,057,500 |
| 2016-05-03 | $31.52 | $31.52 | $30.18 | $30.51 | $30.51 | 2,184,500 |
| 2016-05-02 | $31.15 | $32.66 | $31.13 | $32.14 | $32.14 | 2,721,000 |
| 2016-04-29 | $31.24 | $31.24 | $31.00 | $31.05 | $31.05 | 2,966,500 |
| 2016-04-28 | $32.50 | $32.50 | $31.75 | $31.75 | $31.75 | 2,641,800 |
| 2016-04-27 | $31.84 | $32.80 | $31.28 | $32.80 | $32.80 | 6,388,700 |
| 2016-04-26 | $33.43 | $33.97 | $33.24 | $33.97 | $33.97 | 2,686,100 |
| 2016-04-25 | $33.60 | $33.60 | $32.91 | $33.24 | $33.24 | 2,478,000 |
| 2016-04-22 | $33.52 | $34.06 | $33.52 | $33.69 | $33.69 | 1,783,000 |
| 2016-04-21 | $34.02 | $34.41 | $33.38 | $33.38 | $33.38 | 2,962,000 |
| 2016-04-20 | $32.35 | $33.92 | $32.22 | $33.70 | $33.70 | 4,921,500 |
| 2016-04-19 | $31.30 | $31.32 | $30.94 | $30.94 | $30.94 | 2,349,100 |
| 2016-04-18 | $30.41 | $31.02 | $30.41 | $30.50 | $30.50 | 1,764,400 |
| 2016-04-15 | $30.98 | $31.00 | $30.14 | $30.48 | $30.48 | 2,862,500 |
| 2016-04-14 | $30.17 | $30.99 | $30.17 | $30.21 | $30.21 | 2,871,400 |
| 2016-04-13 | $28.71 | $29.67 | $28.36 | $29.54 | $29.54 | 3,366,100 |
| 2016-04-12 | $27.45 | $27.69 | $27.09 | $27.69 | $27.69 | 2,862,000 |
| 2016-04-11 | $26.55 | $26.56 | $26.54 | $26.54 | $26.54 | 3,626,200 |
| 2016-04-08 | $26.50 | $26.63 | $25.75 | $26.00 | $26.00 | 2,259,300 |
| 2016-04-07 | $26.86 | $26.86 | $26.03 | $26.20 | $26.20 | 2,842,900 |
| 2016-04-06 | $27.10 | $27.25 | $27.10 | $27.14 | $27.14 | 3,215,900 |
| 2016-04-05 | $28.20 | $28.20 | $27.50 | $27.68 | $27.68 | 3,455,200 |
| 2016-04-04 | $29.77 | $29.77 | $29.18 | $29.26 | $29.26 | 1,617,400 |
| 2016-04-01 | $29.00 | $30.20 | $29.00 | $29.88 | $29.88 | 2,894,900 |
| 2016-03-31 | $28.50 | $29.11 | $28.09 | $28.60 | $28.60 | 3,222,700 |
| 2016-03-30 | $28.00 | $28.40 | $28.00 | $28.25 | $28.25 | 2,050,000 |
| 2016-03-29 | $28.25 | $28.25 | $26.97 | $28.00 | $28.00 | 4,411,700 |
| 2016-03-28 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,884,400 |
| 2016-03-24 | $28.40 | $28.74 | $28.40 | $28.74 | $28.74 | 2,090,100 |
| 2016-03-23 | $29.41 | $29.41 | $29.35 | $29.36 | $29.36 | 2,603,800 |
| 2016-03-22 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1,904,900 |
| 2016-03-21 | $29.83 | $30.24 | $29.56 | $29.88 | $29.88 | 2,381,000 |
| 2016-03-18 | $28.65 | $30.08 | $28.65 | $30.00 | $30.00 | 5,089,800 |
| 2016-03-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 4,067,500 |
| 2016-03-16 | $28.60 | $28.65 | $28.60 | $28.65 | $28.65 | 3,274,100 |
| 2016-03-15 | $28.52 | $28.52 | $28.10 | $28.19 | $28.19 | 3,395,800 |
| 2016-03-14 | $30.58 | $30.58 | $29.20 | $29.20 | $29.20 | 2,550,400 |
| 2016-03-11 | $29.53 | $29.99 | $29.53 | $29.99 | $29.99 | 2,358,000 |
| 2016-03-10 | $28.57 | $29.57 | $27.37 | $28.49 | $28.49 | 2,155,600 |
| 2016-03-09 | $28.17 | $28.17 | $27.55 | $27.55 | $27.55 | 2,508,100 |
| 2016-03-08 | $27.88 | $27.88 | $27.66 | $27.78 | $27.78 | 2,713,800 |
| 2016-03-07 | $28.03 | $29.94 | $28.03 | $28.54 | $28.54 | 2,002,700 |
| 2016-03-04 | $29.00 | $29.42 | $28.63 | $28.63 | $28.63 | 2,939,300 |
| 2016-03-03 | $28.33 | $28.73 | $28.33 | $28.73 | $28.73 | 2,444,600 |
| 2016-03-02 | $27.85 | $28.36 | $27.45 | $28.36 | $28.36 | 2,397,500 |
| 2016-03-01 | $26.07 | $27.84 | $25.92 | $27.23 | $27.23 | 4,131,800 |
| 2016-02-29 | $26.10 | $26.74 | $25.41 | $25.57 | $25.57 | 3,404,300 |
| 2016-02-26 | $26.66 | $27.16 | $26.66 | $26.68 | $26.68 | 3,105,800 |
| 2016-02-25 | $25.15 | $25.97 | $24.99 | $25.97 | $25.97 | 2,642,200 |
| 2016-02-24 | $24.57 | $25.51 | $23.75 | $25.37 | $25.37 | 2,894,800 |
| 2016-02-23 | $27.39 | $27.39 | $25.24 | $25.50 | $25.50 | 3,487,000 |
| 2016-02-22 | $26.65 | $27.66 | $26.65 | $27.66 | $27.66 | 3,007,600 |
| 2016-02-19 | $25.60 | $25.60 | $24.70 | $25.33 | $25.33 | 2,456,700 |
| 2016-02-18 | $25.90 | $26.18 | $25.60 | $25.60 | $25.60 | 4,272,100 |
| 2016-02-17 | $24.82 | $26.02 | $24.82 | $24.98 | $24.98 | 3,806,000 |
| 2016-02-16 | $23.52 | $25.26 | $23.52 | $25.21 | $25.21 | 4,309,000 |
| 2016-02-12 | $21.25 | $23.09 | $21.25 | $22.69 | $22.69 | 5,528,000 |
| 2016-02-11 | $20.09 | $21.34 | $20.09 | $20.69 | $20.69 | 4,823,200 |
| 2016-02-10 | $23.40 | $23.88 | $22.42 | $22.42 | $22.42 | 3,186,400 |
| 2016-02-09 | $20.05 | $22.98 | $20.05 | $22.56 | $22.56 | 4,424,000 |
| 2016-02-08 | $22.61 | $22.61 | $20.87 | $21.48 | $21.48 | 3,878,300 |
| 2016-02-05 | $24.01 | $24.22 | $22.87 | $23.24 | $23.24 | 3,507,800 |
| 2016-02-04 | $23.06 | $24.16 | $23.05 | $23.30 | $23.30 | 4,308,500 |
| 2016-02-03 | $23.10 | $23.75 | $20.47 | $23.13 | $23.13 | 6,036,600 |
| 2016-02-02 | $24.01 | $24.01 | $22.92 | $23.04 | $23.04 | 5,195,700 |
| 2016-02-01 | $24.57 | $24.80 | $23.71 | $24.80 | $24.80 | 4,319,500 |
| 2016-01-29 | $23.66 | $25.24 | $23.46 | $25.24 | $25.24 | 6,380,200 |
| 2016-01-28 | $23.36 | $23.39 | $22.36 | $23.00 | $23.00 | 6,491,500 |
| 2016-01-27 | $21.43 | $23.90 | $21.43 | $23.02 | $23.02 | 8,544,900 |
| 2016-01-26 | $19.92 | $20.80 | $19.92 | $20.80 | $20.80 | 5,619,900 |
| 2016-01-25 | $20.63 | $20.63 | $19.23 | $19.39 | $19.39 | 5,711,500 |
| 2016-01-22 | $22.00 | $22.13 | $20.75 | $21.20 | $21.20 | 4,148,100 |
| 2016-01-21 | $20.85 | $22.05 | $20.76 | $21.13 | $21.13 | 3,747,300 |
| 2016-01-20 | $21.66 | $21.66 | $19.66 | $20.73 | $20.73 | 5,328,000 |
| 2016-01-19 | $22.70 | $22.70 | $21.58 | $21.86 | $21.86 | 3,464,500 |
| 2016-01-15 | $23.61 | $23.61 | $21.95 | $22.75 | $22.75 | 4,818,400 |
| 2016-01-14 | $24.38 | $24.53 | $22.62 | $24.53 | $24.53 | 4,573,000 |
| 2016-01-13 | $25.94 | $25.95 | $23.46 | $23.73 | $23.73 | 5,406,000 |
| 2016-01-12 | $24.96 | $25.53 | $24.75 | $25.53 | $25.53 | 3,680,300 |
| 2016-01-11 | $24.43 | $24.55 | $23.93 | $24.07 | $24.07 | 3,416,800 |
| 2016-01-08 | $25.00 | $25.52 | $24.24 | $24.35 | $24.35 | 4,731,700 |
| 2016-01-07 | $26.78 | $26.78 | $24.64 | $24.91 | $24.91 | 5,638,300 |
| 2016-01-06 | $27.67 | $28.38 | $27.21 | $27.67 | $27.67 | 4,223,300 |
| 2016-01-05 | $29.00 | $29.43 | $28.25 | $28.39 | $28.39 | 5,216,200 |
| 2016-01-04 | $29.68 | $29.76 | $29.00 | $29.76 | $29.76 | 3,636,200 |
| 2015-12-31 | $32.02 | $32.02 | $31.35 | $31.35 | $31.35 | 1,702,100 |
| 2015-12-30 | $32.34 | $32.51 | $32.14 | $32.21 | $32.21 | 1,414,600 |
| 2015-12-29 | $32.39 | $32.39 | $32.10 | $32.27 | $32.27 | 1,506,200 |
| 2015-12-28 | $31.54 | $32.03 | $31.24 | $32.03 | $32.03 | 1,569,800 |
| 2015-12-24 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 810,700 |
| 2015-12-23 | $32.23 | $32.41 | $32.23 | $32.35 | $32.35 | 2,361,100 |
| 2015-12-22 | $30.80 | $31.83 | $30.23 | $31.83 | $31.83 | 3,367,300 |
| 2015-12-21 | $31.75 | $31.75 | $30.77 | $31.10 | $31.10 | 2,503,300 |
| 2015-12-18 | $32.40 | $32.40 | $31.29 | $31.44 | $31.44 | 5,097,500 |
| 2015-12-17 | $33.88 | $33.88 | $33.24 | $33.24 | $33.24 | 2,890,000 |
| 2015-12-16 | $34.75 | $34.79 | $33.49 | $34.75 | $34.75 | 4,175,800 |
| 2015-12-15 | $33.11 | $33.92 | $33.11 | $33.92 | $33.92 | 3,039,200 |
| 2015-12-14 | $32.44 | $32.44 | $31.45 | $31.97 | $31.97 | 3,448,600 |
| 2015-12-11 | $33.24 | $33.24 | $32.16 | $32.35 | $32.35 | 2,915,400 |
| 2015-12-10 | $33.50 | $34.76 | $33.50 | $34.70 | $34.70 | 2,428,700 |
| 2015-12-09 | $35.02 | $35.02 | $33.52 | $33.52 | $33.52 | 3,517,600 |
| 2015-12-08 | $36.70 | $36.70 | $35.14 | $35.30 | $35.30 | 2,630,500 |
| 2015-12-07 | $37.04 | $37.21 | $36.47 | $36.60 | $36.60 | 2,262,500 |
| 2015-12-04 | $36.68 | $37.63 | $36.68 | $37.63 | $37.63 | 2,665,500 |
| 2015-12-03 | $36.92 | $36.92 | $35.76 | $35.76 | $35.76 | 3,035,700 |
| 2015-12-02 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 2,570,600 |
| 2015-12-01 | $37.51 | $37.97 | $37.51 | $37.97 | $37.97 | 2,204,900 |
| 2015-11-30 | $37.09 | $37.14 | $37.09 | $37.14 | $37.14 | 2,999,700 |
| 2015-11-27 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 907,800 |
| 2015-11-25 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 1,774,900 |
| 2015-11-24 | $36.30 | $37.25 | $36.30 | $37.25 | $37.25 | 2,570,300 |
| 2015-11-23 | $37.55 | $37.75 | $37.24 | $37.24 | $37.24 | 1,969,900 |
| 2015-11-20 | $37.70 | $37.76 | $37.64 | $37.76 | $37.76 | 3,013,600 |
| 2015-11-19 | $37.59 | $38.00 | $37.50 | $38.00 | $38.00 | 3,751,800 |
| 2015-11-18 | $35.47 | $36.66 | $35.25 | $36.66 | $36.66 | 3,698,500 |
| 2015-11-17 | $35.81 | $35.85 | $34.89 | $34.89 | $34.89 | 3,353,500 |
| 2015-11-16 | $35.52 | $35.82 | $35.50 | $35.82 | $35.82 | 2,654,000 |
| 2015-11-13 | $35.44 | $35.58 | $35.42 | $35.50 | $35.50 | 2,817,700 |
| 2015-11-12 | $36.77 | $36.77 | $35.70 | $36.00 | $36.00 | 3,473,100 |
| 2015-11-11 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 2,420,500 |
| 2015-11-10 | $39.42 | $39.42 | $37.93 | $38.00 | $38.00 | 2,801,000 |
| 2015-11-09 | $38.85 | $39.03 | $38.85 | $39.03 | $39.03 | 2,590,200 |
| 2015-11-06 | $39.04 | $39.85 | $38.90 | $39.67 | $39.67 | 3,579,200 |
| 2015-11-05 | $38.88 | $38.92 | $38.15 | $38.15 | $38.15 | 3,377,200 |
| 2015-11-04 | $38.67 | $39.25 | $38.67 | $39.25 | $39.25 | 2,290,700 |
| 2015-11-03 | $38.78 | $39.17 | $38.76 | $39.17 | $39.17 | 1,950,900 |
| 2015-11-02 | $37.69 | $38.70 | $37.69 | $38.70 | $38.70 | 2,281,600 |
| 2015-10-30 | $37.73 | $37.73 | $37.06 | $37.06 | $37.06 | 2,707,000 |
| 2015-10-29 | $39.22 | $39.22 | $38.51 | $38.51 | $38.51 | 2,011,900 |
| 2015-10-28 | $38.41 | $39.07 | $38.41 | $39.03 | $39.03 | 2,264,200 |
| 2015-10-27 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 1,954,300 |
| 2015-10-26 | $38.91 | $38.91 | $37.81 | $37.81 | $37.81 | 3,081,900 |
| 2015-10-23 | $36.60 | $39.50 | $36.60 | $39.19 | $39.19 | 6,560,700 |
| 2015-10-22 | $33.89 | $34.42 | $33.89 | $34.42 | $34.42 | 4,234,100 |
| 2015-10-21 | $34.04 | $34.08 | $33.47 | $33.50 | $33.50 | 3,235,800 |
| 2015-10-20 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 2,155,600 |
| 2015-10-19 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 2,429,300 |
| 2015-10-16 | $32.84 | $33.39 | $32.84 | $33.39 | $33.39 | 2,714,200 |
| 2015-10-15 | $31.58 | $32.77 | $31.57 | $32.77 | $32.77 | 2,593,300 |
| 2015-10-14 | $31.81 | $31.81 | $31.62 | $31.62 | $31.62 | 3,287,400 |
| 2015-10-13 | $32.35 | $32.35 | $32.34 | $32.34 | $32.34 | 2,340,900 |
| 2015-10-12 | $33.36 | $33.36 | $33.25 | $33.25 | $33.25 | 1,729,900 |
| 2015-10-09 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 2,209,500 |
| 2015-10-08 | $33.29 | $33.34 | $33.29 | $33.34 | $33.34 | 2,422,000 |
| 2015-10-07 | $34.54 | $34.54 | $33.30 | $33.33 | $33.33 | 2,338,200 |
| 2015-10-06 | $33.50 | $33.50 | $33.40 | $33.40 | $33.40 | 2,336,700 |
| 2015-10-05 | $32.39 | $34.12 | $32.39 | $33.78 | $33.78 | 2,538,700 |
| 2015-10-02 | $30.99 | $31.00 | $29.07 | $30.97 | $30.97 | 3,122,500 |
| 2015-10-01 | $31.10 | $31.10 | $30.90 | $30.90 | $30.90 | 4,221,000 |
| 2015-09-30 | $30.91 | $31.70 | $30.83 | $31.70 | $31.70 | 2,689,600 |
| 2015-09-29 | $30.72 | $30.74 | $29.83 | $29.83 | $29.83 | 2,837,800 |
| 2015-09-28 | $32.88 | $32.88 | $30.83 | $31.20 | $31.20 | 1,993,200 |
| 2015-09-25 | $32.41 | $33.40 | $32.41 | $32.84 | $32.84 | 2,522,200 |
| 2015-09-24 | $31.24 | $31.60 | $31.00 | $31.60 | $31.60 | 3,693,200 |
| 2015-09-23 | $32.50 | $32.70 | $31.61 | $31.94 | $31.94 | 2,097,300 |
| 2015-09-22 | $32.75 | $32.75 | $31.55 | $31.84 | $31.84 | 2,188,000 |
| 2015-09-21 | $33.27 | $33.27 | $32.87 | $33.00 | $33.00 | 2,219,900 |
| 2015-09-18 | $34.02 | $34.02 | $32.20 | $32.55 | $32.55 | 4,956,100 |
| 2015-09-17 | $35.73 | $35.73 | $34.06 | $34.27 | $34.27 | 2,744,500 |
| 2015-09-16 | $34.73 | $35.89 | $34.46 | $35.74 | $35.74 | 2,869,600 |
| 2015-09-15 | $34.30 | $34.93 | $34.30 | $34.66 | $34.66 | 3,328,300 |
| 2015-09-14 | $34.02 | $34.02 | $33.90 | $33.91 | $33.91 | 2,658,200 |
| 2015-09-11 | $33.56 | $33.75 | $33.21 | $33.47 | $33.47 | 2,324,400 |
| 2015-09-10 | $34.01 | $34.42 | $33.82 | $33.95 | $33.95 | 2,530,900 |
| 2015-09-09 | $35.73 | $35.90 | $34.16 | $34.16 | $34.16 | 2,254,200 |
| 2015-09-08 | $34.21 | $34.79 | $34.10 | $34.79 | $34.79 | 2,613,000 |
| 2015-09-04 | $33.90 | $33.90 | $32.50 | $33.14 | $33.14 | 2,249,800 |
| 2015-09-03 | $34.32 | $35.40 | $34.32 | $34.43 | $34.43 | 2,940,000 |
| 2015-09-02 | $33.25 | $33.77 | $32.59 | $33.33 | $33.33 | 2,580,200 |
| 2015-09-01 | $34.69 | $34.69 | $32.49 | $32.49 | $32.49 | 2,813,000 |
| 2015-08-31 | $36.01 | $36.09 | $35.05 | $36.09 | $36.09 | 2,674,300 |
| 2015-08-28 | $35.28 | $35.51 | $35.14 | $35.30 | $35.30 | 2,262,200 |
| 2015-08-27 | $34.18 | $35.63 | $34.13 | $35.16 | $35.16 | 4,724,900 |
| 2015-08-26 | $31.90 | $32.68 | $30.76 | $32.60 | $32.60 | 3,699,900 |
| 2015-08-25 | $34.17 | $34.17 | $31.51 | $31.65 | $31.65 | 3,577,000 |
| 2015-08-24 | $33.20 | $33.67 | $31.41 | $32.26 | $32.26 | 4,382,600 |
| 2015-08-21 | $36.86 | $36.86 | $35.00 | $35.00 | $35.00 | 4,220,400 |
| 2015-08-20 | $38.01 | $38.01 | $37.16 | $37.30 | $37.30 | 2,895,600 |
| 2015-08-19 | $38.51 | $38.86 | $38.04 | $38.41 | $38.41 | 4,634,600 |
| 2015-08-18 | $39.84 | $39.93 | $39.50 | $39.50 | $39.50 | 2,414,600 |
| 2015-08-17 | $39.02 | $39.69 | $39.02 | $39.69 | $39.69 | 2,020,200 |
| 2015-08-14 | $39.26 | $39.60 | $39.25 | $39.60 | $39.60 | 1,967,000 |
| 2015-08-13 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 2,448,700 |
| 2015-08-12 | $38.80 | $38.80 | $37.92 | $38.72 | $38.72 | 3,122,100 |
| 2015-08-11 | $40.02 | $40.02 | $38.63 | $38.97 | $38.97 | 2,543,800 |
| 2015-08-10 | $39.10 | $40.65 | $39.10 | $40.62 | $40.62 | 2,303,100 |
| 2015-08-07 | $39.57 | $39.62 | $38.65 | $38.65 | $38.65 | 2,879,000 |