FCB Financial Holdings Inc (FCB) Exchange: NYSE
Data as of Oct. 8, 2025
$33.58 ($-0.10) -0.30%
FCB Financial Holdings Inc - Daily Information
Click for more stock information on FCB Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $33.93 |
| Previous Close | $33.58 |
| High | $34.13 |
| Low | $33.06 |
| Adjusted Open | $33.93 |
| Previous Adjusted Close | $33.58 |
| Adjusted High | $34.13 |
| Adjusted Low | $33.06 |
Invest in FCB Financial Holdings Inc (FCB)
Historical Stock Data for FCB Financial Holdings Inc (FCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-31 | $33.93 | $34.13 | $33.06 | $33.58 | $33.58 | 6,149,817 |
| 2018-12-28 | $33.31 | $34.04 | $33.16 | $33.68 | $33.68 | 589,591 |
| 2018-12-27 | $32.99 | $33.37 | $31.97 | $33.10 | $33.10 | 1,532,803 |
| 2018-12-26 | $31.92 | $33.53 | $31.52 | $33.49 | $33.49 | 555,249 |
| 2018-12-24 | $32.19 | $32.74 | $31.82 | $31.83 | $31.83 | 496,744 |
| 2018-12-21 | $33.09 | $33.63 | $32.45 | $32.54 | $32.54 | 1,372,886 |
| 2018-12-20 | $32.13 | $33.30 | $32.13 | $32.98 | $32.98 | 937,964 |
| 2018-12-19 | $32.71 | $33.62 | $32.15 | $32.35 | $32.35 | 798,384 |
| 2018-12-18 | $33.34 | $33.82 | $32.17 | $32.70 | $32.70 | 786,846 |
| 2018-12-17 | $33.49 | $34.13 | $33.08 | $33.24 | $33.24 | 1,000,951 |
| 2018-12-14 | $34.33 | $34.96 | $33.54 | $33.63 | $33.63 | 505,715 |
| 2018-12-13 | $35.89 | $36.05 | $34.53 | $34.71 | $34.71 | 690,948 |
| 2018-12-12 | $35.85 | $36.57 | $35.35 | $35.96 | $35.96 | 319,009 |
| 2018-12-11 | $35.77 | $36.65 | $35.21 | $35.34 | $35.34 | 413,563 |
| 2018-12-10 | $36.35 | $36.68 | $35.25 | $35.79 | $35.79 | 798,152 |
| 2018-12-07 | $36.38 | $37.54 | $36.22 | $36.53 | $36.53 | 948,320 |
| 2018-12-06 | $36.28 | $36.64 | $35.44 | $36.40 | $36.40 | 1,194,376 |
| 2018-12-04 | $39.75 | $39.86 | $36.76 | $37.06 | $37.06 | 583,046 |
| 2018-12-03 | $40.13 | $40.47 | $39.68 | $40.03 | $40.03 | 487,052 |
| 2018-11-30 | $39.03 | $39.83 | $39.03 | $39.64 | $39.64 | 475,134 |
| 2018-11-29 | $39.02 | $39.41 | $38.64 | $39.24 | $39.24 | 345,328 |
| 2018-11-28 | $38.80 | $39.39 | $38.03 | $39.31 | $39.31 | 383,666 |
| 2018-11-27 | $38.43 | $39.03 | $38.43 | $38.78 | $38.78 | 491,955 |
| 2018-11-26 | $37.87 | $38.71 | $37.76 | $38.63 | $38.63 | 795,099 |
| 2018-11-23 | $37.66 | $37.94 | $37.36 | $37.47 | $37.47 | 192,143 |
| 2018-11-21 | $37.60 | $38.35 | $37.14 | $37.86 | $37.86 | 354,888 |
| 2018-11-20 | $38.06 | $38.52 | $37.25 | $37.50 | $37.50 | 481,352 |
| 2018-11-19 | $38.94 | $39.45 | $38.35 | $38.53 | $38.53 | 288,076 |
| 2018-11-16 | $38.95 | $39.15 | $38.69 | $38.99 | $38.99 | 621,586 |
| 2018-11-15 | $38.01 | $39.27 | $37.71 | $39.21 | $39.21 | 654,467 |
| 2018-11-14 | $39.68 | $39.74 | $37.98 | $38.49 | $38.49 | 526,849 |
| 2018-11-13 | $39.15 | $40.01 | $39.14 | $39.35 | $39.35 | 633,582 |
| 2018-11-12 | $39.37 | $39.88 | $39.06 | $39.12 | $39.12 | 522,073 |
| 2018-11-09 | $39.90 | $40.31 | $38.99 | $39.19 | $39.19 | 464,179 |
| 2018-11-08 | $39.42 | $40.24 | $39.42 | $39.63 | $39.63 | 568,341 |
| 2018-11-07 | $39.80 | $40.26 | $39.06 | $39.75 | $39.75 | 643,090 |
| 2018-11-06 | $39.50 | $40.00 | $39.15 | $39.63 | $39.63 | 570,105 |
| 2018-11-05 | $39.40 | $39.93 | $39.36 | $39.61 | $39.61 | 640,797 |
| 2018-11-02 | $39.99 | $40.64 | $39.22 | $39.55 | $39.55 | 413,548 |
| 2018-11-01 | $39.16 | $40.02 | $39.16 | $39.78 | $39.78 | 404,625 |
| 2018-10-31 | $39.15 | $39.94 | $39.07 | $39.13 | $39.13 | 423,924 |
| 2018-10-30 | $38.32 | $38.91 | $37.81 | $38.62 | $38.62 | 579,581 |
| 2018-10-29 | $38.40 | $39.26 | $38.01 | $38.36 | $38.36 | 751,032 |
| 2018-10-26 | $38.12 | $38.46 | $37.65 | $38.00 | $38.00 | 494,089 |
| 2018-10-25 | $38.10 | $39.12 | $38.10 | $38.60 | $38.60 | 1,499,479 |
| 2018-10-24 | $40.57 | $40.98 | $37.87 | $37.93 | $37.93 | 633,886 |
| 2018-10-23 | $41.16 | $42.00 | $40.33 | $40.95 | $40.95 | 872,068 |
| 2018-10-22 | $43.78 | $43.82 | $41.88 | $42.05 | $42.05 | 567,019 |
| 2018-10-19 | $44.00 | $44.61 | $43.47 | $43.64 | $43.64 | 251,501 |
| 2018-10-18 | $44.35 | $45.04 | $43.97 | $44.12 | $44.12 | 356,510 |
| 2018-10-17 | $44.00 | $44.87 | $43.54 | $44.58 | $44.58 | 609,237 |
| 2018-10-16 | $44.85 | $44.85 | $43.75 | $44.16 | $44.16 | 586,593 |
| 2018-10-15 | $44.15 | $45.13 | $44.15 | $44.64 | $44.64 | 319,455 |
| 2018-10-12 | $45.55 | $45.66 | $43.20 | $44.18 | $44.18 | 561,605 |
| 2018-10-11 | $46.52 | $46.72 | $44.90 | $44.93 | $44.93 | 200,671 |
| 2018-10-10 | $47.04 | $47.54 | $46.65 | $46.70 | $46.70 | 311,604 |
| 2018-10-09 | $47.40 | $47.60 | $46.97 | $47.01 | $47.01 | 693,030 |
| 2018-10-08 | $47.23 | $47.78 | $47.04 | $47.60 | $47.60 | 347,515 |
| 2018-10-05 | $47.90 | $47.98 | $47.11 | $47.31 | $47.31 | 286,811 |
| 2018-10-04 | $47.48 | $48.66 | $47.22 | $47.65 | $47.65 | 682,229 |
| 2018-10-03 | $46.60 | $47.84 | $46.52 | $47.53 | $47.53 | 580,880 |
| 2018-10-02 | $46.56 | $47.02 | $46.15 | $46.46 | $46.46 | 592,565 |
| 2018-10-01 | $47.65 | $47.65 | $46.59 | $46.71 | $46.71 | 299,040 |
| 2018-09-28 | $47.25 | $47.70 | $47.20 | $47.40 | $47.40 | 636,620 |
| 2018-09-27 | $47.70 | $47.98 | $47.35 | $47.45 | $47.45 | 266,075 |
| 2018-09-26 | $48.70 | $48.80 | $47.60 | $47.70 | $47.70 | 327,399 |
| 2018-09-25 | $49.00 | $49.15 | $48.60 | $48.70 | $48.70 | 309,640 |
| 2018-09-24 | $49.20 | $49.38 | $48.60 | $48.95 | $48.95 | 360,985 |
| 2018-09-21 | $49.75 | $49.95 | $49.10 | $49.35 | $49.35 | 1,746,399 |
| 2018-09-20 | $49.45 | $50.30 | $49.45 | $49.60 | $49.60 | 563,203 |
| 2018-09-19 | $48.25 | $49.40 | $48.05 | $49.25 | $49.25 | 810,254 |
| 2018-09-18 | $48.75 | $49.00 | $48.20 | $48.25 | $48.25 | 356,051 |
| 2018-09-17 | $49.70 | $49.95 | $48.70 | $48.85 | $48.85 | 479,603 |
| 2018-09-14 | $49.40 | $49.90 | $49.30 | $49.55 | $49.55 | 288,305 |
| 2018-09-13 | $49.75 | $49.90 | $49.10 | $49.40 | $49.40 | 278,480 |
| 2018-09-12 | $50.50 | $50.60 | $49.45 | $49.60 | $49.60 | 298,691 |
| 2018-09-11 | $50.70 | $51.15 | $50.58 | $50.60 | $50.60 | 353,989 |
| 2018-09-10 | $51.25 | $51.30 | $50.85 | $50.90 | $50.90 | 276,373 |
| 2018-09-07 | $51.10 | $51.30 | $50.65 | $51.05 | $51.05 | 364,922 |
| 2018-09-06 | $51.70 | $51.90 | $50.95 | $51.05 | $51.05 | 280,841 |
| 2018-09-05 | $51.50 | $51.95 | $51.50 | $51.65 | $51.65 | 453,189 |
| 2018-09-04 | $51.80 | $52.05 | $51.50 | $51.70 | $51.70 | 429,606 |
| 2018-08-31 | $51.00 | $51.85 | $51.00 | $51.80 | $51.80 | 376,462 |
| 2018-08-30 | $51.20 | $51.35 | $50.83 | $51.15 | $51.15 | 806,652 |
| 2018-08-29 | $51.85 | $51.85 | $51.20 | $51.35 | $51.35 | 643,481 |
| 2018-08-28 | $51.95 | $52.10 | $51.45 | $51.75 | $51.75 | 396,872 |
| 2018-08-27 | $52.30 | $52.65 | $51.75 | $51.80 | $51.80 | 420,017 |
| 2018-08-24 | $52.60 | $52.60 | $51.88 | $52.05 | $52.05 | 225,887 |
| 2018-08-23 | $53.05 | $53.15 | $52.20 | $52.40 | $52.40 | 291,993 |
| 2018-08-22 | $52.95 | $53.15 | $52.75 | $53.05 | $53.05 | 359,091 |
| 2018-08-21 | $52.60 | $53.65 | $52.55 | $53.10 | $53.10 | 317,186 |
| 2018-08-20 | $52.40 | $52.75 | $52.20 | $52.55 | $52.55 | 354,449 |
| 2018-08-17 | $51.90 | $52.50 | $51.80 | $52.45 | $52.45 | 295,772 |
| 2018-08-16 | $51.50 | $52.40 | $51.50 | $52.15 | $52.15 | 531,994 |
| 2018-08-15 | $51.20 | $51.65 | $50.85 | $51.30 | $51.30 | 324,661 |
| 2018-08-14 | $51.05 | $51.60 | $51.05 | $51.35 | $51.35 | 701,298 |
| 2018-08-13 | $51.00 | $51.50 | $50.55 | $50.90 | $50.90 | 582,871 |
| 2018-08-10 | $51.00 | $51.45 | $50.70 | $51.00 | $51.00 | 557,569 |
| 2018-08-09 | $51.90 | $52.03 | $51.30 | $51.30 | $51.30 | 487,316 |
| 2018-08-08 | $51.00 | $52.05 | $50.83 | $52.00 | $52.00 | 723,723 |
| 2018-08-07 | $51.65 | $51.95 | $50.95 | $51.05 | $51.05 | 853,323 |
| 2018-08-06 | $51.45 | $51.90 | $51.25 | $51.50 | $51.50 | 553,183 |
| 2018-08-03 | $51.45 | $52.00 | $51.05 | $51.45 | $51.45 | 556,918 |
| 2018-08-02 | $50.90 | $51.85 | $50.70 | $51.60 | $51.60 | 908,360 |
| 2018-08-01 | $51.25 | $51.55 | $50.35 | $51.10 | $51.10 | 787,050 |
| 2018-07-31 | $50.90 | $51.30 | $50.60 | $51.00 | $51.00 | 786,809 |
| 2018-07-30 | $50.90 | $51.55 | $50.65 | $51.00 | $51.00 | 717,737 |
| 2018-07-27 | $52.20 | $52.45 | $50.65 | $50.75 | $50.75 | 952,623 |
| 2018-07-26 | $52.30 | $52.75 | $51.65 | $51.85 | $51.85 | 954,541 |
| 2018-07-25 | $51.35 | $52.15 | $51.25 | $52.00 | $52.00 | 1,589,549 |
| 2018-07-24 | $55.85 | $56.00 | $52.10 | $52.25 | $52.25 | 2,938,741 |
| 2018-07-23 | $58.50 | $59.50 | $58.50 | $59.20 | $59.20 | 434,252 |
| 2018-07-20 | $58.60 | $58.75 | $58.15 | $58.50 | $58.50 | 247,153 |
| 2018-07-19 | $58.85 | $58.95 | $58.15 | $58.60 | $58.60 | 216,076 |
| 2018-07-18 | $58.60 | $59.10 | $57.96 | $58.85 | $58.85 | 271,507 |
| 2018-07-17 | $58.70 | $59.53 | $58.60 | $58.70 | $58.70 | 136,940 |
| 2018-07-16 | $58.20 | $58.75 | $58.10 | $58.75 | $58.75 | 217,192 |
| 2018-07-13 | $57.90 | $58.80 | $57.50 | $57.95 | $57.95 | 443,226 |
| 2018-07-12 | $60.70 | $60.70 | $58.65 | $59.20 | $59.20 | 211,462 |
| 2018-07-11 | $59.75 | $60.50 | $59.68 | $60.15 | $60.15 | 143,716 |
| 2018-07-10 | $61.50 | $61.83 | $59.70 | $59.90 | $59.90 | 366,839 |
| 2018-07-09 | $60.90 | $61.90 | $60.26 | $61.60 | $61.60 | 224,231 |
| 2018-07-06 | $59.95 | $60.95 | $59.55 | $60.55 | $60.55 | 141,143 |
| 2018-07-05 | $59.70 | $60.10 | $58.95 | $59.95 | $59.95 | 219,979 |
| 2018-07-03 | $59.80 | $60.40 | $58.95 | $59.10 | $59.10 | 93,143 |
| 2018-07-02 | $58.75 | $59.75 | $58.60 | $59.70 | $59.70 | 189,865 |
| 2018-06-29 | $60.40 | $61.10 | $58.75 | $58.80 | $58.80 | 310,281 |
| 2018-06-28 | $59.35 | $60.10 | $58.75 | $60.00 | $60.00 | 428,869 |
| 2018-06-27 | $60.65 | $60.85 | $59.08 | $59.25 | $59.25 | 302,694 |
| 2018-06-26 | $60.75 | $61.15 | $60.25 | $60.75 | $60.75 | 287,706 |
| 2018-06-25 | $60.90 | $61.55 | $60.50 | $60.80 | $60.80 | 415,369 |
| 2018-06-22 | $61.10 | $61.50 | $60.45 | $61.50 | $61.50 | 1,777,766 |
| 2018-06-21 | $61.55 | $61.90 | $60.00 | $60.25 | $60.25 | 342,378 |
| 2018-06-20 | $61.70 | $62.25 | $61.18 | $61.80 | $61.80 | 294,235 |
| 2018-06-19 | $59.90 | $61.75 | $59.90 | $61.35 | $61.35 | 358,714 |
| 2018-06-18 | $59.60 | $60.90 | $59.40 | $60.50 | $60.50 | 206,189 |
| 2018-06-15 | $59.80 | $60.40 | $59.20 | $60.00 | $60.00 | 1,206,672 |
| 2018-06-14 | $61.35 | $61.35 | $59.65 | $60.15 | $60.15 | 246,709 |
| 2018-06-13 | $61.40 | $61.75 | $60.60 | $61.05 | $61.05 | 345,489 |
| 2018-06-12 | $62.00 | $62.00 | $60.80 | $61.30 | $61.30 | 240,367 |
| 2018-06-11 | $62.45 | $62.55 | $61.20 | $61.65 | $61.65 | 293,216 |
| 2018-06-08 | $61.65 | $62.70 | $61.60 | $62.50 | $62.50 | 338,481 |
| 2018-06-07 | $62.75 | $62.95 | $61.45 | $61.70 | $61.70 | 230,039 |
| 2018-06-06 | $61.65 | $62.75 | $61.40 | $62.50 | $62.50 | 598,755 |
| 2018-06-05 | $61.90 | $61.95 | $61.05 | $61.30 | $61.30 | 245,942 |
| 2018-06-04 | $61.75 | $61.90 | $61.15 | $61.85 | $61.85 | 288,570 |
| 2018-06-01 | $61.55 | $62.05 | $60.90 | $61.25 | $61.25 | 246,223 |
| 2018-05-31 | $61.35 | $61.70 | $60.75 | $60.95 | $60.95 | 183,367 |
| 2018-05-30 | $60.50 | $61.80 | $60.35 | $61.60 | $61.60 | 302,768 |
| 2018-05-29 | $60.45 | $60.80 | $59.10 | $59.75 | $59.75 | 326,914 |
| 2018-05-25 | $61.50 | $62.15 | $61.13 | $61.40 | $61.40 | 232,958 |
| 2018-05-24 | $61.10 | $61.75 | $60.55 | $61.60 | $61.60 | 321,055 |
| 2018-05-23 | $61.00 | $61.60 | $61.00 | $61.40 | $61.40 | 214,700 |
| 2018-05-22 | $60.25 | $61.50 | $60.00 | $61.25 | $61.25 | 238,266 |
| 2018-05-21 | $60.85 | $61.00 | $60.10 | $60.30 | $60.30 | 270,778 |
| 2018-05-18 | $60.15 | $61.00 | $59.75 | $60.75 | $60.75 | 679,016 |
| 2018-05-17 | $59.10 | $60.20 | $59.10 | $59.95 | $59.95 | 506,212 |
| 2018-05-16 | $59.35 | $59.50 | $59.05 | $59.30 | $59.30 | 782,913 |
| 2018-05-15 | $59.45 | $60.10 | $59.15 | $59.20 | $59.20 | 579,569 |
| 2018-05-14 | $60.15 | $60.30 | $59.05 | $59.50 | $59.50 | 240,002 |
| 2018-05-11 | $60.05 | $60.70 | $59.85 | $60.00 | $60.00 | 157,984 |
| 2018-05-10 | $59.65 | $60.15 | $59.10 | $59.85 | $59.85 | 232,836 |
| 2018-05-09 | $60.25 | $60.25 | $59.50 | $59.65 | $59.65 | 453,529 |
| 2018-05-08 | $59.10 | $60.00 | $59.00 | $59.90 | $59.90 | 264,382 |
| 2018-05-07 | $59.35 | $59.50 | $58.70 | $59.05 | $59.05 | 223,067 |
| 2018-05-04 | $58.35 | $59.60 | $57.70 | $59.05 | $59.05 | 137,368 |
| 2018-05-03 | $58.50 | $59.30 | $58.15 | $58.75 | $58.75 | 297,708 |
| 2018-05-02 | $58.50 | $59.30 | $58.15 | $58.85 | $58.85 | 189,385 |
| 2018-05-01 | $57.75 | $58.45 | $56.65 | $58.35 | $58.35 | 237,797 |
| 2018-04-30 | $59.20 | $59.60 | $57.80 | $57.80 | $57.80 | 152,079 |
| 2018-04-27 | $59.30 | $59.90 | $58.90 | $58.95 | $58.95 | 151,454 |
| 2018-04-26 | $59.50 | $59.90 | $58.90 | $59.25 | $59.25 | 256,342 |
| 2018-04-25 | $58.45 | $60.20 | $57.70 | $59.25 | $59.25 | 551,675 |
| 2018-04-24 | $58.60 | $58.70 | $57.15 | $57.80 | $57.80 | 265,755 |
| 2018-04-23 | $58.65 | $59.35 | $57.95 | $58.25 | $58.25 | 311,064 |
| 2018-04-20 | $56.00 | $58.15 | $55.95 | $58.10 | $58.10 | 405,319 |
| 2018-04-19 | $56.00 | $56.40 | $55.65 | $56.00 | $56.00 | 575,954 |
| 2018-04-18 | $56.75 | $57.20 | $56.05 | $56.05 | $56.05 | 456,469 |
| 2018-04-17 | $57.35 | $57.55 | $56.65 | $56.75 | $56.75 | 541,259 |
| 2018-04-16 | $56.40 | $57.70 | $56.05 | $57.15 | $57.15 | 556,336 |
| 2018-04-13 | $53.35 | $56.35 | $52.05 | $56.25 | $56.25 | 2,371,458 |
| 2018-04-12 | $52.70 | $53.35 | $52.35 | $52.90 | $52.90 | 176,618 |
| 2018-04-11 | $52.20 | $52.85 | $52.05 | $52.45 | $52.45 | 448,564 |
| 2018-04-10 | $51.45 | $52.70 | $51.15 | $52.60 | $52.60 | 347,331 |
| 2018-04-09 | $51.45 | $51.95 | $50.65 | $50.75 | $50.75 | 174,188 |
| 2018-04-06 | $51.70 | $52.10 | $50.30 | $50.95 | $50.95 | 297,101 |
| 2018-04-05 | $52.25 | $52.30 | $51.35 | $52.15 | $52.15 | 147,867 |
| 2018-04-04 | $50.50 | $52.15 | $50.50 | $51.80 | $51.80 | 200,350 |
| 2018-04-03 | $50.50 | $51.45 | $50.30 | $51.45 | $51.45 | 308,222 |
| 2018-04-02 | $50.90 | $51.28 | $49.55 | $50.30 | $50.30 | 202,379 |
| 2018-03-29 | $51.35 | $51.70 | $50.95 | $51.10 | $51.10 | 155,302 |
| 2018-03-28 | $50.65 | $51.45 | $50.10 | $51.05 | $51.05 | 458,660 |
| 2018-03-27 | $52.25 | $52.25 | $50.20 | $50.45 | $50.45 | 268,455 |
| 2018-03-26 | $51.75 | $52.70 | $51.25 | $52.20 | $52.20 | 313,602 |
| 2018-03-23 | $53.25 | $53.65 | $50.75 | $50.95 | $50.95 | 335,984 |
| 2018-03-22 | $54.80 | $55.11 | $53.30 | $53.30 | $53.30 | 288,823 |
| 2018-03-21 | $56.05 | $56.50 | $55.55 | $56.10 | $56.10 | 126,580 |
| 2018-03-20 | $56.25 | $56.40 | $55.80 | $55.85 | $55.85 | 111,084 |
| 2018-03-19 | $56.15 | $56.20 | $55.30 | $56.00 | $56.00 | 271,117 |
| 2018-03-16 | $56.45 | $57.00 | $56.10 | $56.10 | $56.10 | 529,147 |
| 2018-03-15 | $56.25 | $56.65 | $55.85 | $56.55 | $56.55 | 138,011 |
| 2018-03-14 | $57.05 | $57.20 | $55.85 | $56.05 | $56.05 | 108,852 |
| 2018-03-13 | $57.00 | $57.10 | $56.40 | $56.75 | $56.75 | 162,496 |
| 2018-03-12 | $57.30 | $57.55 | $56.00 | $56.70 | $56.70 | 276,098 |
| 2018-03-09 | $56.95 | $57.25 | $56.45 | $57.20 | $57.20 | 269,473 |
| 2018-03-08 | $57.45 | $57.90 | $56.35 | $56.45 | $56.45 | 199,951 |
| 2018-03-07 | $55.75 | $57.60 | $55.75 | $57.25 | $57.25 | 310,008 |
| 2018-03-06 | $55.85 | $56.40 | $55.10 | $56.35 | $56.35 | 213,269 |
| 2018-03-05 | $54.70 | $55.85 | $53.70 | $55.65 | $55.65 | 192,329 |
| 2018-03-02 | $53.50 | $55.25 | $53.05 | $55.10 | $55.10 | 185,096 |
| 2018-03-01 | $53.75 | $54.15 | $52.81 | $53.75 | $53.75 | 281,465 |
| 2018-02-28 | $54.95 | $55.55 | $53.55 | $53.65 | $53.65 | 207,271 |
| 2018-02-27 | $55.95 | $56.75 | $54.60 | $54.65 | $54.65 | 227,106 |
| 2018-02-26 | $55.95 | $56.15 | $55.10 | $55.90 | $55.90 | 103,149 |
| 2018-02-23 | $54.90 | $55.70 | $54.60 | $55.70 | $55.70 | 119,544 |
| 2018-02-22 | $55.65 | $55.98 | $54.40 | $54.60 | $54.60 | 121,646 |
| 2018-02-21 | $55.15 | $56.05 | $55.15 | $55.40 | $55.40 | 127,043 |
| 2018-02-20 | $55.40 | $55.85 | $54.90 | $55.00 | $55.00 | 90,386 |
| 2018-02-16 | $55.15 | $55.85 | $55.15 | $55.55 | $55.55 | 144,143 |
| 2018-02-15 | $55.80 | $55.80 | $55.20 | $55.45 | $55.45 | 137,773 |
| 2018-02-14 | $53.55 | $55.33 | $53.55 | $55.20 | $55.20 | 136,550 |
| 2018-02-13 | $53.05 | $53.95 | $52.85 | $53.90 | $53.90 | 75,490 |
| 2018-02-12 | $53.55 | $53.95 | $52.50 | $53.45 | $53.45 | 111,407 |
| 2018-02-09 | $53.05 | $53.70 | $51.55 | $53.25 | $53.25 | 176,227 |
| 2018-02-08 | $54.70 | $54.95 | $52.15 | $52.25 | $52.25 | 294,274 |
| 2018-02-07 | $54.30 | $55.00 | $53.85 | $54.55 | $54.55 | 205,947 |
| 2018-02-06 | $52.00 | $54.40 | $52.00 | $54.35 | $54.35 | 258,098 |
| 2018-02-05 | $54.75 | $55.80 | $53.15 | $53.25 | $53.25 | 206,786 |
| 2018-02-02 | $55.45 | $56.10 | $54.95 | $55.45 | $55.45 | 166,607 |
| 2018-02-01 | $54.80 | $55.60 | $54.25 | $55.60 | $55.60 | 226,062 |
| 2018-01-31 | $55.55 | $55.80 | $54.65 | $54.80 | $54.80 | 173,255 |
| 2018-01-30 | $55.05 | $55.60 | $54.85 | $55.20 | $55.20 | 126,967 |
| 2018-01-29 | $55.95 | $56.35 | $55.40 | $55.50 | $55.50 | 183,222 |
| 2018-01-26 | $55.85 | $56.20 | $55.15 | $56.10 | $56.10 | 142,216 |
| 2018-01-25 | $56.85 | $56.88 | $55.30 | $55.55 | $55.55 | 167,680 |
| 2018-01-24 | $56.55 | $57.20 | $55.50 | $56.55 | $56.55 | 227,501 |
| 2018-01-23 | $55.95 | $56.60 | $55.20 | $56.30 | $56.30 | 165,244 |
| 2018-01-22 | $56.65 | $56.65 | $56.05 | $56.55 | $56.55 | 123,990 |
| 2018-01-19 | $55.45 | $56.65 | $55.45 | $56.60 | $56.60 | 184,245 |
| 2018-01-18 | $55.60 | $55.80 | $54.50 | $55.50 | $55.50 | 263,377 |
| 2018-01-17 | $55.20 | $55.60 | $54.65 | $55.50 | $55.50 | 274,431 |
| 2018-01-16 | $56.25 | $56.25 | $54.51 | $55.05 | $55.05 | 437,340 |
| 2018-01-12 | $55.60 | $56.55 | $54.90 | $55.75 | $55.75 | 198,536 |
| 2018-01-11 | $54.20 | $55.40 | $53.80 | $55.35 | $55.35 | 231,274 |
| 2018-01-10 | $53.05 | $54.60 | $52.90 | $53.85 | $53.85 | 312,596 |
| 2018-01-09 | $52.20 | $53.45 | $52.20 | $53.15 | $53.15 | 179,152 |
| 2018-01-08 | $52.30 | $52.45 | $51.60 | $52.00 | $52.00 | 183,236 |
| 2018-01-05 | $52.05 | $52.75 | $51.60 | $52.65 | $52.65 | 177,793 |
| 2018-01-04 | $51.85 | $52.45 | $51.40 | $51.70 | $51.70 | 147,804 |
| 2018-01-03 | $51.00 | $51.75 | $50.55 | $51.60 | $51.60 | 288,030 |
| 2018-01-02 | $51.25 | $51.60 | $50.70 | $51.15 | $51.15 | 273,281 |
| 2017-12-29 | $52.10 | $52.15 | $50.45 | $50.80 | $50.80 | 228,391 |
| 2017-12-28 | $52.05 | $52.35 | $52.00 | $52.20 | $52.20 | 166,716 |
| 2017-12-27 | $51.70 | $52.30 | $51.25 | $52.00 | $52.00 | 214,999 |
| 2017-12-26 | $52.20 | $52.50 | $51.15 | $51.65 | $51.65 | 165,082 |
| 2017-12-22 | $52.05 | $52.55 | $51.80 | $52.40 | $52.40 | 145,087 |
| 2017-12-21 | $51.85 | $52.45 | $51.45 | $52.20 | $52.20 | 137,686 |
| 2017-12-20 | $52.00 | $52.15 | $51.05 | $51.45 | $51.45 | 159,528 |
| 2017-12-19 | $52.05 | $52.20 | $51.30 | $51.60 | $51.60 | 233,021 |
| 2017-12-18 | $51.75 | $52.06 | $51.30 | $51.95 | $51.95 | 308,381 |
| 2017-12-15 | $50.15 | $51.50 | $48.85 | $50.80 | $50.80 | 1,015,293 |
| 2017-12-14 | $50.65 | $51.00 | $48.55 | $49.10 | $49.10 | 387,085 |
| 2017-12-13 | $51.50 | $51.50 | $50.70 | $50.75 | $50.75 | 341,855 |
| 2017-12-12 | $51.45 | $51.80 | $51.05 | $51.30 | $51.30 | 152,309 |
| 2017-12-11 | $51.75 | $51.95 | $51.00 | $51.15 | $51.15 | 269,402 |
| 2017-12-08 | $52.00 | $52.00 | $51.20 | $51.60 | $51.60 | 137,559 |
| 2017-12-07 | $51.15 | $51.75 | $50.85 | $51.60 | $51.60 | 151,019 |
| 2017-12-06 | $51.20 | $51.75 | $50.80 | $51.15 | $51.15 | 128,612 |
| 2017-12-05 | $53.00 | $53.25 | $51.10 | $51.20 | $51.20 | 207,497 |
| 2017-12-04 | $53.50 | $54.10 | $52.45 | $52.60 | $52.60 | 267,610 |
| 2017-12-01 | $52.80 | $53.05 | $51.00 | $52.40 | $52.40 | 314,980 |
| 2017-11-30 | $53.00 | $53.50 | $52.40 | $52.85 | $52.85 | 380,657 |
| 2017-11-29 | $50.75 | $52.80 | $50.65 | $52.70 | $52.70 | 360,797 |
| 2017-11-28 | $48.75 | $50.30 | $48.65 | $50.00 | $50.00 | 320,266 |
| 2017-11-27 | $48.60 | $48.80 | $48.28 | $48.40 | $48.40 | 159,020 |
| 2017-11-24 | $49.20 | $49.20 | $48.45 | $48.55 | $48.55 | 62,063 |
| 2017-11-22 | $49.00 | $49.33 | $48.90 | $49.05 | $49.05 | 188,586 |
| 2017-11-21 | $49.00 | $49.00 | $48.55 | $48.95 | $48.95 | 185,068 |
| 2017-11-20 | $48.00 | $48.85 | $47.93 | $48.85 | $48.85 | 210,221 |
| 2017-11-17 | $47.50 | $48.20 | $47.20 | $47.80 | $47.80 | 211,302 |
| 2017-11-16 | $47.60 | $48.20 | $47.50 | $47.90 | $47.90 | 162,918 |
| 2017-11-15 | $46.90 | $47.80 | $46.70 | $47.30 | $47.30 | 174,803 |
| 2017-11-14 | $46.40 | $47.35 | $46.20 | $47.30 | $47.30 | 157,149 |
| 2017-11-13 | $45.50 | $46.45 | $45.10 | $46.40 | $46.40 | 145,090 |
| 2017-11-10 | $45.75 | $46.00 | $45.53 | $45.60 | $45.60 | 113,293 |
| 2017-11-09 | $46.25 | $46.68 | $45.45 | $45.75 | $45.75 | 152,171 |
| 2017-11-08 | $46.55 | $46.65 | $46.05 | $46.50 | $46.50 | 236,592 |
| 2017-11-07 | $47.45 | $48.00 | $46.38 | $46.85 | $46.85 | 213,632 |
| 2017-11-06 | $47.85 | $47.95 | $47.15 | $47.40 | $47.40 | 89,140 |
| 2017-11-03 | $47.55 | $48.15 | $47.10 | $48.10 | $48.10 | 184,139 |
| 2017-11-02 | $46.35 | $47.70 | $46.25 | $47.70 | $47.70 | 313,306 |
| 2017-11-01 | $47.20 | $47.30 | $46.15 | $46.40 | $46.40 | 112,998 |
| 2017-10-31 | $46.85 | $47.30 | $46.70 | $46.70 | $46.70 | 132,104 |
| 2017-10-30 | $47.05 | $47.65 | $46.70 | $46.95 | $46.95 | 172,415 |
| 2017-10-27 | $47.60 | $47.70 | $47.05 | $47.35 | $47.35 | 285,688 |
| 2017-10-26 | $47.20 | $48.05 | $47.20 | $47.60 | $47.60 | 420,403 |
| 2017-10-25 | $48.75 | $48.75 | $46.80 | $47.25 | $47.25 | 277,963 |
| 2017-10-24 | $47.40 | $47.65 | $46.90 | $47.15 | $47.15 | 175,850 |
| 2017-10-23 | $47.70 | $47.85 | $47.15 | $47.30 | $47.30 | 149,523 |
| 2017-10-20 | $47.70 | $47.80 | $47.25 | $47.75 | $47.75 | 330,531 |
| 2017-10-19 | $46.50 | $47.30 | $46.40 | $47.10 | $47.10 | 317,564 |
| 2017-10-18 | $47.00 | $47.00 | $46.55 | $46.60 | $46.60 | 243,003 |
| 2017-10-17 | $47.10 | $47.30 | $46.55 | $46.65 | $46.65 | 333,524 |
| 2017-10-16 | $47.45 | $47.65 | $46.85 | $46.90 | $46.90 | 313,008 |
| 2017-10-13 | $47.80 | $47.80 | $47.10 | $47.10 | $47.10 | 188,835 |
| 2017-10-12 | $48.50 | $48.50 | $47.73 | $47.80 | $47.80 | 135,423 |
| 2017-10-11 | $48.75 | $49.20 | $48.15 | $48.25 | $48.25 | 209,264 |
| 2017-10-10 | $48.90 | $49.15 | $48.80 | $48.95 | $48.95 | 230,628 |
| 2017-10-09 | $49.00 | $49.15 | $48.35 | $48.85 | $48.85 | 150,679 |
| 2017-10-06 | $49.00 | $49.50 | $48.70 | $49.00 | $49.00 | 240,422 |
| 2017-10-05 | $48.50 | $49.00 | $48.10 | $48.85 | $48.85 | 141,517 |
| 2017-10-04 | $48.70 | $48.70 | $48.08 | $48.25 | $48.25 | 158,864 |
| 2017-10-03 | $48.90 | $48.90 | $47.95 | $48.70 | $48.70 | 207,158 |
| 2017-10-02 | $48.15 | $48.80 | $48.00 | $48.80 | $48.80 | 174,226 |
| 2017-09-29 | $48.00 | $48.50 | $47.85 | $48.30 | $48.30 | 182,063 |
| 2017-09-28 | $48.20 | $48.20 | $47.45 | $48.00 | $48.00 | 121,427 |
| 2017-09-27 | $47.70 | $48.28 | $47.05 | $48.10 | $48.10 | 461,825 |
| 2017-09-26 | $46.45 | $46.85 | $46.20 | $46.75 | $46.75 | 216,469 |
| 2017-09-25 | $45.95 | $46.25 | $45.80 | $46.25 | $46.25 | 153,476 |
| 2017-09-22 | $45.80 | $46.20 | $45.50 | $46.00 | $46.00 | 194,597 |
| 2017-09-21 | $45.40 | $46.05 | $45.25 | $45.95 | $45.95 | 210,385 |
| 2017-09-20 | $44.30 | $45.75 | $44.00 | $45.35 | $45.35 | 295,771 |
| 2017-09-19 | $44.30 | $44.60 | $44.10 | $44.30 | $44.30 | 295,677 |
| 2017-09-18 | $43.85 | $44.62 | $43.85 | $44.35 | $44.35 | 115,633 |
| 2017-09-15 | $43.65 | $43.75 | $43.10 | $43.75 | $43.75 | 388,313 |
| 2017-09-14 | $44.10 | $44.55 | $43.43 | $43.60 | $43.60 | 152,148 |
| 2017-09-13 | $43.70 | $44.00 | $43.40 | $44.00 | $44.00 | 250,374 |
| 2017-09-12 | $43.20 | $43.80 | $42.90 | $43.75 | $43.75 | 148,736 |
| 2017-09-11 | $42.10 | $43.15 | $42.05 | $43.10 | $43.10 | 288,757 |
| 2017-09-08 | $40.35 | $41.60 | $40.35 | $41.45 | $41.45 | 254,189 |
| 2017-09-07 | $41.45 | $41.65 | $39.90 | $40.60 | $40.60 | 381,263 |
| 2017-09-06 | $42.60 | $42.80 | $41.63 | $41.70 | $41.70 | 356,609 |
| 2017-09-05 | $43.40 | $43.60 | $42.35 | $42.55 | $42.55 | 251,213 |
| 2017-09-01 | $43.75 | $44.20 | $43.58 | $43.65 | $43.65 | 80,084 |
| 2017-08-31 | $43.85 | $44.10 | $43.50 | $43.60 | $43.60 | 199,495 |
| 2017-08-30 | $43.65 | $44.05 | $43.50 | $43.75 | $43.75 | 167,351 |
| 2017-08-29 | $43.30 | $43.75 | $42.95 | $43.55 | $43.55 | 202,448 |
| 2017-08-28 | $44.30 | $44.30 | $43.25 | $43.60 | $43.60 | 192,624 |
| 2017-08-25 | $43.80 | $44.35 | $43.45 | $44.00 | $44.00 | 149,470 |
| 2017-08-24 | $43.65 | $43.65 | $43.20 | $43.60 | $43.60 | 79,477 |
| 2017-08-23 | $43.00 | $43.60 | $42.90 | $43.45 | $43.45 | 149,027 |
| 2017-08-22 | $43.15 | $43.65 | $43.00 | $43.25 | $43.25 | 305,699 |
| 2017-08-21 | $43.15 | $43.30 | $42.70 | $43.05 | $43.05 | 252,858 |
| 2017-08-18 | $42.85 | $43.45 | $42.70 | $43.20 | $43.20 | 199,834 |
| 2017-08-17 | $44.70 | $44.80 | $43.20 | $43.30 | $43.30 | 222,561 |
| 2017-08-16 | $45.05 | $45.20 | $44.55 | $44.80 | $44.80 | 370,981 |
| 2017-08-15 | $45.55 | $45.70 | $44.90 | $44.90 | $44.90 | 295,711 |
| 2017-08-14 | $44.10 | $45.30 | $44.10 | $45.25 | $45.25 | 361,322 |
| 2017-08-11 | $43.95 | $44.45 | $43.25 | $43.65 | $43.65 | 247,363 |
| 2017-08-10 | $45.10 | $45.40 | $44.25 | $44.25 | $44.25 | 270,853 |
| 2017-08-09 | $46.20 | $46.55 | $45.25 | $45.50 | $45.50 | 269,954 |
| 2017-08-08 | $47.00 | $47.40 | $46.70 | $46.70 | $46.70 | 195,844 |
| 2017-08-07 | $47.40 | $47.45 | $46.95 | $47.10 | $47.10 | 121,471 |
| 2017-08-04 | $47.45 | $48.10 | $47.20 | $47.35 | $47.35 | 158,093 |
| 2017-08-03 | $47.00 | $47.30 | $46.80 | $47.15 | $47.15 | 228,411 |
| 2017-08-02 | $47.15 | $47.55 | $47.00 | $47.05 | $47.05 | 272,525 |
| 2017-08-01 | $47.45 | $47.75 | $47.05 | $47.10 | $47.10 | 182,152 |
| 2017-07-31 | $47.10 | $47.45 | $46.70 | $47.15 | $47.15 | 295,435 |
| 2017-07-28 | $47.15 | $47.30 | $46.60 | $47.00 | $47.00 | 223,477 |
| 2017-07-27 | $47.35 | $47.90 | $46.75 | $47.20 | $47.20 | 253,078 |
| 2017-07-26 | $48.90 | $48.90 | $47.20 | $47.25 | $47.25 | 274,468 |
| 2017-07-25 | $48.20 | $48.45 | $47.90 | $48.00 | $48.00 | 442,222 |
| 2017-07-24 | $47.05 | $47.75 | $46.70 | $47.65 | $47.65 | 127,649 |
| 2017-07-21 | $48.10 | $48.10 | $47.05 | $47.20 | $47.20 | 155,073 |
| 2017-07-20 | $47.55 | $48.00 | $47.25 | $47.75 | $47.75 | 127,095 |
| 2017-07-19 | $47.75 | $48.05 | $47.25 | $47.50 | $47.50 | 269,509 |
| 2017-07-18 | $47.50 | $47.80 | $47.30 | $47.60 | $47.60 | 113,298 |
| 2017-07-17 | $47.60 | $48.00 | $47.10 | $47.80 | $47.80 | 146,236 |
| 2017-07-14 | $46.75 | $47.50 | $46.55 | $47.35 | $47.35 | 166,960 |
| 2017-07-13 | $47.60 | $47.90 | $46.45 | $47.30 | $47.30 | 157,755 |
| 2017-07-12 | $47.25 | $47.80 | $47.00 | $47.60 | $47.60 | 166,422 |
| 2017-07-11 | $47.80 | $47.80 | $46.90 | $47.30 | $47.30 | 227,799 |
| 2017-07-10 | $48.40 | $48.48 | $47.75 | $47.85 | $47.85 | 140,195 |
| 2017-07-07 | $48.60 | $48.90 | $48.05 | $48.40 | $48.40 | 161,149 |
| 2017-07-06 | $48.45 | $48.65 | $47.85 | $48.30 | $48.30 | 138,295 |
| 2017-07-05 | $48.90 | $48.90 | $48.00 | $48.30 | $48.30 | 167,090 |
| 2017-07-03 | $48.00 | $49.00 | $47.95 | $48.90 | $48.90 | 119,430 |
| 2017-06-30 | $48.20 | $48.20 | $47.25 | $47.75 | $47.75 | 233,156 |
| 2017-06-29 | $48.15 | $48.30 | $47.15 | $48.05 | $48.05 | 273,650 |
| 2017-06-28 | $46.55 | $47.45 | $46.55 | $47.40 | $47.40 | 179,868 |
| 2017-06-27 | $46.15 | $46.95 | $46.15 | $46.35 | $46.35 | 165,582 |
| 2017-06-26 | $46.10 | $46.55 | $45.60 | $46.00 | $46.00 | 180,382 |
| 2017-06-23 | $46.80 | $46.90 | $45.80 | $46.05 | $46.05 | 715,898 |
| 2017-06-22 | $47.05 | $47.20 | $46.50 | $46.65 | $46.65 | 288,923 |
| 2017-06-21 | $47.30 | $47.40 | $46.95 | $47.05 | $47.05 | 335,316 |
| 2017-06-20 | $47.25 | $47.43 | $47.05 | $47.15 | $47.15 | 253,303 |
| 2017-06-19 | $47.25 | $47.75 | $47.20 | $47.40 | $47.40 | 267,447 |
| 2017-06-16 | $47.45 | $47.60 | $46.95 | $47.05 | $47.05 | 814,906 |
| 2017-06-15 | $47.20 | $48.00 | $47.20 | $47.80 | $47.80 | 236,949 |
| 2017-06-14 | $47.35 | $47.95 | $46.80 | $47.60 | $47.60 | 206,246 |
| 2017-06-13 | $47.50 | $48.10 | $47.30 | $47.75 | $47.75 | 300,535 |
| 2017-06-12 | $48.15 | $48.45 | $46.95 | $47.35 | $47.35 | 283,609 |
| 2017-06-09 | $47.60 | $48.80 | $47.60 | $48.15 | $48.15 | 547,769 |
| 2017-06-08 | $46.35 | $47.75 | $46.30 | $47.20 | $47.20 | 367,961 |
| 2017-06-07 | $45.95 | $46.60 | $45.85 | $46.30 | $46.30 | 233,139 |
| 2017-06-06 | $46.20 | $46.25 | $45.65 | $45.80 | $45.80 | 280,955 |
| 2017-06-05 | $46.95 | $47.30 | $46.70 | $46.80 | $46.80 | 148,993 |
| 2017-06-02 | $46.45 | $47.43 | $46.45 | $46.80 | $46.80 | 284,696 |
| 2017-06-01 | $46.05 | $46.93 | $45.55 | $46.80 | $46.80 | 263,292 |
| 2017-05-31 | $45.40 | $45.85 | $44.45 | $45.80 | $45.80 | 321,557 |
| 2017-05-30 | $46.00 | $46.00 | $44.70 | $45.30 | $45.30 | 307,895 |
| 2017-05-26 | $46.70 | $46.75 | $46.20 | $46.25 | $46.25 | 128,060 |
| 2017-05-25 | $47.00 | $47.45 | $46.75 | $46.80 | $46.80 | 121,472 |
| 2017-05-24 | $47.00 | $47.20 | $46.75 | $46.95 | $46.95 | 147,429 |
| 2017-05-23 | $46.40 | $47.15 | $46.00 | $46.90 | $46.90 | 137,585 |
| 2017-05-22 | $45.90 | $46.40 | $45.60 | $46.35 | $46.35 | 140,223 |
| 2017-05-19 | $46.30 | $46.70 | $45.75 | $45.80 | $45.80 | 242,660 |
| 2017-05-18 | $45.35 | $46.50 | $45.35 | $46.45 | $46.45 | 267,188 |
| 2017-05-17 | $46.40 | $46.70 | $45.25 | $45.45 | $45.45 | 190,087 |
| 2017-05-16 | $47.75 | $47.75 | $46.95 | $47.55 | $47.55 | 175,222 |
| 2017-05-15 | $47.10 | $47.70 | $47.10 | $47.55 | $47.55 | 169,435 |
| 2017-05-12 | $46.75 | $46.95 | $46.00 | $46.95 | $46.95 | 132,221 |
| 2017-05-11 | $47.45 | $47.80 | $46.95 | $47.05 | $47.05 | 172,558 |
| 2017-05-10 | $47.45 | $47.85 | $46.95 | $47.60 | $47.60 | 185,198 |
| 2017-05-09 | $47.90 | $48.25 | $47.35 | $47.55 | $47.55 | 204,056 |
| 2017-05-08 | $47.40 | $48.05 | $47.40 | $47.85 | $47.85 | 230,809 |
| 2017-05-05 | $47.80 | $47.80 | $46.85 | $47.45 | $47.45 | 143,974 |
| 2017-05-04 | $47.80 | $48.35 | $47.30 | $47.75 | $47.75 | 185,891 |
| 2017-05-03 | $46.85 | $47.50 | $46.60 | $47.40 | $47.40 | 143,755 |
| 2017-05-02 | $47.70 | $47.90 | $46.90 | $47.15 | $47.15 | 154,894 |
| 2017-05-01 | $47.20 | $48.15 | $46.95 | $47.70 | $47.70 | 187,827 |
| 2017-04-28 | $48.55 | $48.55 | $47.20 | $47.25 | $47.25 | 222,016 |
| 2017-04-27 | $49.10 | $49.10 | $48.20 | $48.35 | $48.35 | 151,679 |
| 2017-04-26 | $48.30 | $49.48 | $48.30 | $49.05 | $49.05 | 319,768 |
| 2017-04-25 | $48.35 | $48.75 | $48.20 | $48.30 | $48.30 | 255,150 |
| 2017-04-24 | $48.00 | $48.70 | $47.90 | $48.00 | $48.00 | 424,135 |
| 2017-04-21 | $47.80 | $47.86 | $46.85 | $47.00 | $47.00 | 416,447 |
| 2017-04-20 | $47.70 | $48.50 | $47.55 | $48.45 | $48.45 | 202,018 |
| 2017-04-19 | $47.40 | $48.15 | $47.30 | $47.50 | $47.50 | 123,612 |
| 2017-04-18 | $47.20 | $47.55 | $46.55 | $47.25 | $47.25 | 144,452 |
| 2017-04-17 | $46.95 | $47.50 | $46.55 | $47.50 | $47.50 | 122,435 |
| 2017-04-13 | $47.35 | $47.53 | $46.65 | $46.75 | $46.75 | 180,242 |
| 2017-04-12 | $47.90 | $47.90 | $47.30 | $47.45 | $47.45 | 191,601 |
| 2017-04-11 | $47.55 | $48.05 | $47.35 | $48.05 | $48.05 | 197,095 |
| 2017-04-10 | $48.85 | $49.10 | $47.70 | $47.70 | $47.70 | 187,919 |
| 2017-04-07 | $48.50 | $49.00 | $48.10 | $48.85 | $48.85 | 192,069 |
| 2017-04-06 | $48.80 | $49.08 | $48.30 | $48.95 | $48.95 | 183,985 |
| 2017-04-05 | $49.85 | $49.90 | $48.65 | $48.65 | $48.65 | 253,017 |
| 2017-04-04 | $49.25 | $49.60 | $49.05 | $49.35 | $49.35 | 221,914 |
| 2017-04-03 | $49.55 | $49.75 | $48.25 | $49.40 | $49.40 | 283,986 |
| 2017-03-31 | $49.25 | $49.90 | $48.90 | $49.55 | $49.55 | 293,949 |
| 2017-03-30 | $47.75 | $49.70 | $47.75 | $49.50 | $49.50 | 183,368 |
| 2017-03-29 | $47.80 | $47.95 | $47.25 | $47.80 | $47.80 | 149,118 |
| 2017-03-28 | $46.90 | $47.90 | $46.85 | $47.85 | $47.85 | 202,025 |
| 2017-03-27 | $46.25 | $47.10 | $45.60 | $47.00 | $47.00 | 229,774 |
| 2017-03-24 | $47.40 | $47.85 | $46.85 | $46.95 | $46.95 | 413,593 |
| 2017-03-23 | $46.70 | $47.85 | $46.70 | $47.25 | $47.25 | 251,872 |
| 2017-03-22 | $47.10 | $47.40 | $46.40 | $46.80 | $46.80 | 399,530 |
| 2017-03-21 | $49.00 | $49.00 | $46.85 | $47.40 | $47.40 | 1,022,525 |
| 2017-03-20 | $49.30 | $49.30 | $48.60 | $48.60 | $48.60 | 262,113 |
| 2017-03-17 | $48.75 | $49.80 | $48.40 | $49.35 | $49.35 | 753,533 |
| 2017-03-16 | $48.80 | $49.05 | $48.35 | $48.70 | $48.70 | 184,338 |
| 2017-03-15 | $48.80 | $49.03 | $48.10 | $48.55 | $48.55 | 246,729 |
| 2017-03-14 | $48.30 | $48.80 | $48.00 | $48.65 | $48.65 | 179,431 |
| 2017-03-13 | $48.60 | $49.05 | $48.50 | $48.80 | $48.80 | 256,168 |
| 2017-03-10 | $49.85 | $49.85 | $48.40 | $48.70 | $48.70 | 232,559 |
| 2017-03-09 | $49.50 | $49.80 | $49.20 | $49.55 | $49.55 | 358,314 |
| 2017-03-08 | $49.55 | $49.75 | $49.10 | $49.45 | $49.45 | 365,697 |
| 2017-03-07 | $48.80 | $49.25 | $48.70 | $48.90 | $48.90 | 227,594 |
| 2017-03-06 | $48.40 | $49.13 | $48.35 | $48.80 | $48.80 | 278,876 |
| 2017-03-03 | $48.80 | $48.95 | $48.40 | $48.75 | $48.75 | 184,611 |
| 2017-03-02 | $49.60 | $49.60 | $48.30 | $48.60 | $48.60 | 210,622 |
| 2017-03-01 | $49.60 | $50.33 | $49.45 | $49.60 | $49.60 | 233,817 |
| 2017-02-28 | $48.85 | $49.10 | $48.60 | $48.60 | $48.60 | 324,978 |
| 2017-02-27 | $49.40 | $49.60 | $48.93 | $49.05 | $49.05 | 290,754 |
| 2017-02-24 | $49.05 | $49.75 | $49.00 | $49.20 | $49.20 | 362,638 |
| 2017-02-23 | $50.05 | $50.05 | $48.70 | $49.75 | $49.75 | 225,694 |
| 2017-02-22 | $49.90 | $50.15 | $49.45 | $49.95 | $49.95 | 332,679 |
| 2017-02-21 | $49.25 | $50.10 | $49.15 | $50.05 | $50.05 | 424,017 |
| 2017-02-17 | $48.70 | $49.30 | $48.15 | $49.20 | $49.20 | 324,014 |
| 2017-02-16 | $48.40 | $49.00 | $48.25 | $49.00 | $49.00 | 432,638 |
| 2017-02-15 | $47.70 | $48.55 | $47.40 | $48.50 | $48.50 | 310,186 |
| 2017-02-14 | $46.45 | $47.70 | $46.30 | $47.65 | $47.65 | 217,468 |
| 2017-02-13 | $46.45 | $46.90 | $46.15 | $46.70 | $46.70 | 618,139 |
| 2017-02-10 | $46.25 | $46.50 | $45.80 | $46.35 | $46.35 | 318,930 |
| 2017-02-09 | $44.90 | $46.10 | $44.90 | $46.00 | $46.00 | 283,047 |
| 2017-02-08 | $45.10 | $45.10 | $44.45 | $44.85 | $44.85 | 222,616 |
| 2017-02-07 | $46.05 | $46.15 | $45.28 | $45.45 | $45.45 | 207,063 |
| 2017-02-06 | $46.10 | $46.55 | $45.90 | $46.00 | $46.00 | 206,134 |
| 2017-02-03 | $46.10 | $46.58 | $45.80 | $46.40 | $46.40 | 169,125 |
| 2017-02-02 | $45.60 | $45.95 | $45.10 | $45.30 | $45.30 | 276,760 |
| 2017-02-01 | $47.40 | $47.90 | $45.90 | $45.95 | $45.95 | 201,556 |
| 2017-01-31 | $46.20 | $47.10 | $46.20 | $46.95 | $46.95 | 424,931 |
| 2017-01-30 | $46.95 | $46.95 | $45.85 | $46.60 | $46.60 | 230,772 |
| 2017-01-27 | $48.05 | $48.35 | $47.20 | $47.25 | $47.25 | 256,319 |
| 2017-01-26 | $48.15 | $49.40 | $47.70 | $48.25 | $48.25 | 370,407 |
| 2017-01-25 | $47.10 | $47.35 | $46.50 | $46.90 | $46.90 | 221,863 |
| 2017-01-24 | $45.65 | $46.65 | $45.35 | $46.55 | $46.55 | 158,714 |
| 2017-01-23 | $45.60 | $45.85 | $45.00 | $45.50 | $45.50 | 145,451 |
| 2017-01-20 | $45.70 | $46.15 | $45.60 | $45.70 | $45.70 | 203,779 |
| 2017-01-19 | $46.00 | $46.40 | $45.50 | $45.70 | $45.70 | 232,220 |
| 2017-01-18 | $45.50 | $46.05 | $45.05 | $46.00 | $46.00 | 301,677 |
| 2017-01-17 | $46.70 | $46.70 | $45.25 | $45.40 | $45.40 | 298,754 |
| 2017-01-13 | $47.25 | $48.15 | $46.75 | $47.20 | $47.20 | 182,553 |
| 2017-01-12 | $47.85 | $47.85 | $46.50 | $46.85 | $46.85 | 218,280 |
| 2017-01-11 | $47.80 | $47.95 | $46.78 | $47.95 | $47.95 | 331,405 |
| 2017-01-10 | $47.70 | $48.45 | $47.60 | $48.20 | $48.20 | 159,618 |
| 2017-01-09 | $48.35 | $48.35 | $47.60 | $47.65 | $47.65 | 250,853 |
| 2017-01-06 | $48.65 | $48.90 | $48.05 | $48.70 | $48.70 | 180,878 |
| 2017-01-05 | $48.95 | $48.95 | $47.80 | $48.35 | $48.35 | 283,131 |
| 2017-01-04 | $48.20 | $49.05 | $47.85 | $49.05 | $49.05 | 213,642 |
| 2017-01-03 | $48.45 | $48.60 | $47.35 | $48.05 | $48.05 | 216,422 |
| 2016-12-30 | $47.90 | $48.10 | $47.30 | $47.70 | $47.70 | 178,552 |
| 2016-12-29 | $48.25 | $48.45 | $47.53 | $47.85 | $47.85 | 195,325 |
| 2016-12-28 | $48.80 | $48.80 | $48.15 | $48.15 | $48.15 | 223,939 |
| 2016-12-27 | $48.35 | $48.90 | $48.05 | $48.80 | $48.80 | 255,978 |
| 2016-12-23 | $47.90 | $48.25 | $47.55 | $48.15 | $48.15 | 188,103 |
| 2016-12-22 | $47.20 | $47.85 | $47.00 | $47.80 | $47.80 | 232,619 |
| 2016-12-21 | $46.40 | $47.45 | $46.10 | $47.25 | $47.25 | 273,424 |
| 2016-12-20 | $46.00 | $46.65 | $45.85 | $46.25 | $46.25 | 350,698 |
| 2016-12-19 | $46.35 | $46.45 | $45.80 | $45.90 | $45.90 | 534,106 |
| 2016-12-16 | $46.45 | $46.50 | $45.85 | $46.40 | $46.40 | 1,338,976 |
| 2016-12-15 | $46.45 | $46.95 | $46.20 | $46.40 | $46.40 | 491,986 |
| 2016-12-14 | $46.45 | $47.03 | $46.10 | $46.40 | $46.40 | 300,887 |
| 2016-12-13 | $47.10 | $47.25 | $46.40 | $46.75 | $46.75 | 418,600 |
| 2016-12-12 | $47.25 | $47.60 | $46.75 | $46.90 | $46.90 | 430,168 |
| 2016-12-09 | $46.95 | $47.25 | $46.30 | $47.25 | $47.25 | 512,435 |
| 2016-12-08 | $46.65 | $47.10 | $46.45 | $46.85 | $46.85 | 382,207 |
| 2016-12-07 | $45.80 | $46.55 | $45.60 | $46.45 | $46.45 | 435,946 |
| 2016-12-06 | $45.15 | $46.00 | $45.15 | $45.85 | $45.85 | 770,059 |
| 2016-12-05 | $44.95 | $45.35 | $44.80 | $44.90 | $44.90 | 447,644 |
| 2016-12-02 | $44.90 | $45.15 | $44.40 | $44.70 | $44.70 | 739,318 |
| 2016-12-01 | $44.55 | $45.15 | $44.50 | $44.95 | $44.95 | 482,893 |
| 2016-11-30 | $43.80 | $44.35 | $43.60 | $44.25 | $44.25 | 432,082 |
| 2016-11-29 | $43.15 | $43.65 | $42.85 | $43.55 | $43.55 | 596,668 |
| 2016-11-28 | $42.85 | $43.20 | $42.58 | $42.95 | $42.95 | 446,249 |
| 2016-11-25 | $42.70 | $43.05 | $42.20 | $43.05 | $43.05 | 120,875 |
| 2016-11-23 | $42.50 | $42.65 | $42.13 | $42.60 | $42.60 | 609,205 |
| 2016-11-22 | $41.85 | $42.45 | $41.65 | $42.40 | $42.40 | 597,780 |
| 2016-11-21 | $41.55 | $41.75 | $41.03 | $41.55 | $41.55 | 475,118 |
| 2016-11-18 | $40.50 | $41.20 | $40.25 | $41.20 | $41.20 | 357,592 |
| 2016-11-17 | $39.95 | $40.48 | $39.90 | $40.45 | $40.45 | 308,104 |
| 2016-11-16 | $39.90 | $40.15 | $39.60 | $39.75 | $39.75 | 304,106 |
| 2016-11-15 | $39.70 | $40.40 | $39.05 | $40.20 | $40.20 | 413,931 |
| 2016-11-14 | $40.10 | $41.06 | $40.03 | $40.10 | $40.10 | 544,752 |
| 2016-11-11 | $39.55 | $40.35 | $39.40 | $40.00 | $40.00 | 899,518 |
| 2016-11-10 | $38.70 | $40.10 | $38.65 | $39.75 | $39.75 | 543,050 |
| 2016-11-09 | $37.20 | $38.45 | $36.80 | $38.40 | $38.40 | 604,189 |
| 2016-11-08 | $36.65 | $36.75 | $36.15 | $36.55 | $36.55 | 227,298 |
| 2016-11-07 | $36.55 | $37.10 | $36.43 | $36.70 | $36.70 | 334,969 |
| 2016-11-04 | $35.95 | $36.20 | $35.70 | $35.90 | $35.90 | 226,700 |
| 2016-11-03 | $35.75 | $36.05 | $35.65 | $35.80 | $35.80 | 93,230 |
| 2016-11-02 | $36.60 | $36.60 | $35.55 | $35.70 | $35.70 | 103,129 |
| 2016-11-01 | $37.30 | $37.65 | $36.35 | $36.70 | $36.70 | 172,053 |
| 2016-10-31 | $36.95 | $37.40 | $36.80 | $37.30 | $37.30 | 249,753 |
| 2016-10-28 | $37.15 | $37.28 | $36.60 | $36.95 | $36.95 | 156,625 |
| 2016-10-27 | $37.40 | $37.55 | $37.20 | $37.25 | $37.25 | 210,964 |
| 2016-10-26 | $37.20 | $37.60 | $37.10 | $37.25 | $37.25 | 294,604 |
| 2016-10-25 | $37.50 | $37.60 | $37.20 | $37.35 | $37.35 | 138,643 |
| 2016-10-24 | $37.55 | $38.15 | $37.50 | $37.60 | $37.60 | 382,595 |
| 2016-10-21 | $37.25 | $38.15 | $36.65 | $37.50 | $37.50 | 210,570 |
| 2016-10-20 | $37.50 | $37.55 | $37.10 | $37.15 | $37.15 | 194,572 |
| 2016-10-19 | $37.45 | $37.75 | $37.30 | $37.50 | $37.50 | 298,212 |
| 2016-10-18 | $37.50 | $37.50 | $37.05 | $37.50 | $37.50 | 94,154 |
| 2016-10-17 | $37.50 | $37.50 | $37.10 | $37.10 | $37.10 | 97,861 |
| 2016-10-14 | $37.12 | $37.73 | $36.91 | $37.46 | $37.46 | 260,112 |
| 2016-10-13 | $37.27 | $37.52 | $36.50 | $36.85 | $36.85 | 126,168 |
| 2016-10-12 | $37.86 | $38.05 | $37.55 | $37.57 | $37.57 | 125,503 |
| 2016-10-11 | $38.39 | $38.50 | $37.71 | $38.00 | $38.00 | 83,261 |
| 2016-10-10 | $38.20 | $38.69 | $38.20 | $38.48 | $38.48 | 166,038 |
| 2016-10-07 | $38.18 | $38.36 | $37.99 | $38.22 | $38.22 | 217,611 |
| 2016-10-06 | $38.53 | $38.53 | $38.10 | $38.26 | $38.26 | 197,962 |
| 2016-10-05 | $38.00 | $38.72 | $37.99 | $38.39 | $38.39 | 291,084 |
| 2016-10-04 | $37.80 | $38.24 | $37.68 | $38.02 | $38.02 | 192,865 |
| 2016-10-03 | $38.12 | $38.18 | $37.59 | $37.66 | $37.66 | 148,268 |
| 2016-09-30 | $38.36 | $38.62 | $38.08 | $38.43 | $38.43 | 232,790 |
| 2016-09-29 | $38.79 | $38.99 | $37.98 | $38.14 | $38.14 | 143,739 |
| 2016-09-28 | $38.76 | $38.82 | $38.31 | $38.73 | $38.73 | 277,999 |
| 2016-09-27 | $37.87 | $38.61 | $37.86 | $38.55 | $38.55 | 148,939 |
| 2016-09-26 | $39.34 | $39.34 | $38.04 | $38.09 | $38.09 | 731,805 |
| 2016-09-23 | $39.00 | $39.44 | $38.60 | $39.40 | $39.40 | 353,472 |
| 2016-09-22 | $37.86 | $38.61 | $37.67 | $38.59 | $38.59 | 291,775 |
| 2016-09-21 | $38.10 | $38.36 | $37.70 | $37.86 | $37.86 | 223,269 |
| 2016-09-20 | $38.15 | $38.35 | $37.98 | $38.09 | $38.09 | 168,683 |
| 2016-09-19 | $38.05 | $38.55 | $37.88 | $38.00 | $38.00 | 304,779 |
| 2016-09-16 | $38.67 | $38.70 | $37.94 | $38.00 | $38.00 | 1,165,290 |
| 2016-09-15 | $38.27 | $38.76 | $38.27 | $38.72 | $38.72 | 197,272 |
| 2016-09-14 | $38.32 | $38.63 | $38.13 | $38.30 | $38.30 | 155,118 |
| 2016-09-13 | $38.25 | $38.51 | $37.85 | $38.29 | $38.29 | 162,531 |
| 2016-09-12 | $38.33 | $38.74 | $38.02 | $38.67 | $38.67 | 195,479 |
| 2016-09-09 | $38.76 | $39.16 | $38.60 | $38.63 | $38.63 | 229,842 |
| 2016-09-08 | $38.70 | $38.96 | $38.61 | $38.94 | $38.94 | 240,078 |
| 2016-09-07 | $38.30 | $38.85 | $38.18 | $38.78 | $38.78 | 255,799 |
| 2016-09-06 | $38.63 | $38.76 | $38.25 | $38.40 | $38.40 | 281,722 |
| 2016-09-02 | $38.46 | $38.56 | $38.20 | $38.53 | $38.53 | 93,664 |
| 2016-09-01 | $38.44 | $38.49 | $37.88 | $38.40 | $38.40 | 83,265 |
| 2016-08-31 | $38.17 | $38.36 | $37.83 | $38.30 | $38.30 | 134,846 |
| 2016-08-30 | $38.40 | $38.40 | $37.95 | $38.10 | $38.10 | 145,256 |
| 2016-08-29 | $37.95 | $38.26 | $37.90 | $37.96 | $37.96 | 116,136 |
| 2016-08-26 | $37.95 | $38.20 | $37.74 | $38.00 | $38.00 | 115,166 |
| 2016-08-25 | $37.60 | $37.96 | $37.58 | $37.84 | $37.84 | 76,881 |
| 2016-08-24 | $37.98 | $38.00 | $37.46 | $37.61 | $37.61 | 136,027 |
| 2016-08-23 | $37.70 | $37.96 | $37.70 | $37.90 | $37.90 | 183,986 |
| 2016-08-22 | $37.41 | $37.60 | $37.15 | $37.60 | $37.60 | 126,291 |
| 2016-08-19 | $37.39 | $37.52 | $37.21 | $37.45 | $37.45 | 104,111 |
| 2016-08-18 | $37.22 | $37.45 | $37.15 | $37.41 | $37.41 | 97,508 |
| 2016-08-17 | $36.86 | $37.24 | $36.86 | $37.15 | $37.15 | 129,528 |
| 2016-08-16 | $36.97 | $37.15 | $36.81 | $37.00 | $37.00 | 156,618 |
| 2016-08-15 | $36.56 | $37.02 | $36.50 | $37.00 | $37.00 | 283,896 |
| 2016-08-12 | $36.42 | $36.67 | $36.18 | $36.63 | $36.63 | 118,844 |
| 2016-08-11 | $36.38 | $36.72 | $36.16 | $36.69 | $36.69 | 106,655 |
| 2016-08-10 | $36.43 | $36.48 | $36.19 | $36.34 | $36.34 | 221,455 |
| 2016-08-09 | $35.99 | $36.55 | $35.87 | $36.54 | $36.54 | 145,377 |
| 2016-08-08 | $36.05 | $36.22 | $35.86 | $36.11 | $36.11 | 318,882 |
| 2016-08-05 | $35.18 | $36.29 | $35.18 | $36.22 | $36.22 | 314,009 |
| 2016-08-04 | $34.85 | $35.07 | $34.77 | $34.86 | $34.86 | 131,758 |
| 2016-08-03 | $34.98 | $34.99 | $34.57 | $34.96 | $34.96 | 134,197 |
| 2016-08-02 | $34.80 | $34.87 | $34.25 | $34.45 | $34.45 | 140,474 |
| 2016-08-01 | $34.99 | $35.14 | $34.60 | $34.75 | $34.75 | 113,702 |
| 2016-07-29 | $35.39 | $35.50 | $34.84 | $34.97 | $34.97 | 202,724 |
| 2016-07-28 | $35.93 | $35.93 | $35.50 | $35.57 | $35.57 | 67,957 |
| 2016-07-27 | $36.02 | $36.22 | $35.75 | $35.85 | $35.85 | 84,897 |
| 2016-07-26 | $35.74 | $36.14 | $35.74 | $36.01 | $36.01 | 79,175 |
| 2016-07-25 | $36.26 | $36.60 | $35.79 | $35.82 | $35.82 | 160,335 |
| 2016-07-22 | $35.15 | $36.56 | $35.13 | $36.22 | $36.22 | 166,952 |
| 2016-07-21 | $35.31 | $35.31 | $34.85 | $35.11 | $35.11 | 177,632 |
| 2016-07-20 | $36.30 | $36.30 | $35.39 | $35.40 | $35.40 | 345,746 |
| 2016-07-19 | $36.05 | $36.57 | $36.05 | $36.29 | $36.29 | 55,679 |
| 2016-07-18 | $36.37 | $36.60 | $36.17 | $36.18 | $36.18 | 111,886 |
| 2016-07-15 | $36.70 | $36.71 | $36.31 | $36.49 | $36.49 | 116,044 |
| 2016-07-14 | $36.59 | $36.92 | $36.34 | $36.42 | $36.42 | 141,943 |
| 2016-07-13 | $36.14 | $36.71 | $35.93 | $36.14 | $36.14 | 198,963 |
| 2016-07-12 | $35.00 | $36.32 | $34.99 | $36.11 | $36.11 | 349,363 |
| 2016-07-11 | $34.50 | $34.91 | $34.48 | $34.80 | $34.80 | 206,244 |
| 2016-07-08 | $34.00 | $34.55 | $33.94 | $34.41 | $34.41 | 176,637 |
| 2016-07-07 | $33.67 | $34.00 | $33.31 | $33.70 | $33.70 | 268,105 |
| 2016-07-06 | $33.03 | $33.81 | $33.03 | $33.74 | $33.74 | 153,657 |
| 2016-07-05 | $33.57 | $33.64 | $33.04 | $33.41 | $33.41 | 152,760 |
| 2016-07-01 | $33.95 | $34.18 | $33.64 | $33.89 | $33.89 | 140,883 |
| 2016-06-30 | $33.54 | $34.06 | $33.43 | $34.00 | $34.00 | 162,555 |
| 2016-06-29 | $33.46 | $33.63 | $33.13 | $33.41 | $33.41 | 296,697 |
| 2016-06-28 | $32.67 | $33.33 | $32.28 | $33.01 | $33.01 | 482,404 |
| 2016-06-27 | $32.54 | $32.83 | $31.98 | $32.18 | $32.18 | 242,039 |
| 2016-06-24 | $33.65 | $34.04 | $33.18 | $33.20 | $33.20 | 610,962 |
| 2016-06-23 | $34.99 | $35.44 | $34.65 | $35.25 | $35.25 | 207,741 |
| 2016-06-22 | $34.72 | $35.09 | $34.47 | $34.50 | $34.50 | 254,372 |
| 2016-06-21 | $34.46 | $34.74 | $34.12 | $34.71 | $34.71 | 130,255 |
| 2016-06-20 | $35.03 | $35.43 | $34.46 | $34.47 | $34.47 | 229,583 |
| 2016-06-17 | $34.28 | $34.50 | $33.90 | $34.38 | $34.38 | 228,733 |
| 2016-06-16 | $34.32 | $34.47 | $33.81 | $34.11 | $34.11 | 142,537 |
| 2016-06-15 | $34.79 | $35.16 | $34.44 | $34.48 | $34.48 | 137,951 |
| 2016-06-14 | $35.15 | $35.48 | $34.42 | $34.69 | $34.69 | 213,014 |
| 2016-06-13 | $35.57 | $36.11 | $35.18 | $35.26 | $35.26 | 215,378 |
| 2016-06-10 | $35.90 | $36.12 | $35.41 | $35.90 | $35.90 | 143,767 |
| 2016-06-09 | $36.60 | $36.66 | $35.81 | $36.26 | $36.26 | 142,236 |
| 2016-06-08 | $36.65 | $37.03 | $36.56 | $36.89 | $36.89 | 131,034 |
| 2016-06-07 | $37.20 | $37.25 | $36.69 | $36.70 | $36.70 | 164,136 |
| 2016-06-06 | $36.66 | $37.75 | $36.66 | $37.27 | $37.27 | 288,576 |
| 2016-06-03 | $36.91 | $36.91 | $35.76 | $36.60 | $36.60 | 280,171 |
| 2016-06-02 | $36.99 | $37.55 | $36.85 | $37.38 | $37.38 | 233,515 |
| 2016-06-01 | $36.66 | $37.18 | $36.47 | $37.00 | $37.00 | 221,813 |
| 2016-05-31 | $37.40 | $37.41 | $36.96 | $36.97 | $36.97 | 124,065 |
| 2016-05-27 | $36.92 | $37.26 | $36.86 | $37.15 | $37.15 | 79,979 |
| 2016-05-26 | $37.47 | $37.54 | $36.90 | $36.92 | $36.92 | 169,717 |
| 2016-05-25 | $36.74 | $37.27 | $36.66 | $37.26 | $37.26 | 226,889 |
| 2016-05-24 | $35.63 | $36.76 | $35.63 | $36.42 | $36.42 | 311,964 |
| 2016-05-23 | $35.52 | $35.79 | $35.23 | $35.49 | $35.49 | 127,251 |
| 2016-05-20 | $35.19 | $35.53 | $35.13 | $35.41 | $35.41 | 67,471 |
| 2016-05-19 | $35.40 | $35.86 | $34.73 | $35.06 | $35.06 | 120,093 |
| 2016-05-18 | $34.07 | $35.63 | $34.07 | $35.54 | $35.54 | 230,205 |
| 2016-05-17 | $34.47 | $34.94 | $34.13 | $34.26 | $34.26 | 253,953 |
| 2016-05-16 | $33.75 | $34.72 | $33.75 | $34.47 | $34.47 | 124,325 |
| 2016-05-13 | $33.91 | $34.42 | $33.54 | $33.76 | $33.76 | 122,708 |
| 2016-05-12 | $34.44 | $34.82 | $33.74 | $33.96 | $33.96 | 146,754 |
| 2016-05-11 | $34.15 | $34.73 | $34.15 | $34.42 | $34.42 | 181,837 |
| 2016-05-10 | $34.04 | $34.54 | $33.94 | $34.27 | $34.27 | 100,623 |
| 2016-05-09 | $34.12 | $34.40 | $33.84 | $33.84 | $33.84 | 145,611 |
| 2016-05-06 | $34.01 | $34.30 | $33.89 | $34.22 | $34.22 | 132,763 |
| 2016-05-05 | $34.80 | $35.19 | $34.22 | $34.22 | $34.22 | 143,354 |
| 2016-05-04 | $34.59 | $35.35 | $34.33 | $34.58 | $34.58 | 207,419 |
| 2016-05-03 | $35.20 | $35.33 | $34.32 | $34.75 | $34.75 | 387,052 |
| 2016-05-02 | $35.14 | $35.69 | $34.92 | $35.63 | $35.63 | 205,719 |
| 2016-04-29 | $34.61 | $35.10 | $34.48 | $34.95 | $34.95 | 146,783 |
| 2016-04-28 | $35.00 | $35.35 | $34.73 | $34.78 | $34.78 | 172,182 |
| 2016-04-27 | $34.92 | $35.36 | $34.73 | $35.18 | $35.18 | 421,271 |
| 2016-04-26 | $34.34 | $35.20 | $34.32 | $34.98 | $34.98 | 504,720 |
| 2016-04-25 | $33.66 | $34.29 | $33.50 | $34.17 | $34.17 | 385,737 |
| 2016-04-22 | $33.95 | $34.15 | $32.51 | $33.65 | $33.65 | 304,583 |
| 2016-04-21 | $34.53 | $34.53 | $33.77 | $34.17 | $34.17 | 201,759 |
| 2016-04-20 | $33.32 | $34.40 | $33.22 | $34.36 | $34.36 | 117,229 |
| 2016-04-19 | $33.55 | $33.55 | $33.10 | $33.36 | $33.36 | 61,460 |
| 2016-04-18 | $32.91 | $33.61 | $32.91 | $33.39 | $33.39 | 128,863 |
| 2016-04-15 | $33.10 | $33.31 | $32.85 | $33.06 | $33.06 | 149,580 |
| 2016-04-14 | $32.66 | $33.36 | $32.55 | $33.10 | $33.10 | 120,193 |
| 2016-04-13 | $31.49 | $32.75 | $31.28 | $32.67 | $32.67 | 216,636 |
| 2016-04-12 | $30.88 | $31.36 | $30.67 | $31.25 | $31.25 | 218,462 |
| 2016-04-11 | $30.77 | $31.09 | $30.48 | $30.90 | $30.90 | 174,676 |
| 2016-04-08 | $30.76 | $31.10 | $30.23 | $30.54 | $30.54 | 209,117 |
| 2016-04-07 | $31.18 | $31.45 | $30.42 | $30.50 | $30.50 | 275,311 |
| 2016-04-06 | $32.21 | $32.21 | $31.22 | $31.46 | $31.46 | 305,050 |
| 2016-04-05 | $31.91 | $32.80 | $31.64 | $32.15 | $32.15 | 163,110 |
| 2016-04-04 | $32.48 | $33.18 | $31.69 | $32.13 | $32.13 | 346,359 |
| 2016-04-01 | $33.08 | $33.09 | $31.56 | $32.56 | $32.56 | 372,853 |
| 2016-03-31 | $33.00 | $33.41 | $32.65 | $33.26 | $33.26 | 168,687 |
| 2016-03-30 | $33.03 | $33.39 | $32.93 | $33.07 | $33.07 | 190,942 |
| 2016-03-29 | $32.30 | $33.04 | $31.96 | $33.00 | $33.00 | 105,226 |
| 2016-03-28 | $32.85 | $32.85 | $32.20 | $32.44 | $32.44 | 70,076 |
| 2016-03-24 | $32.04 | $32.60 | $31.69 | $32.57 | $32.57 | 89,357 |
| 2016-03-23 | $32.52 | $32.61 | $32.16 | $32.19 | $32.19 | 111,257 |
| 2016-03-22 | $32.35 | $32.82 | $32.17 | $32.64 | $32.64 | 83,423 |
| 2016-03-21 | $32.73 | $32.87 | $32.19 | $32.60 | $32.60 | 175,221 |
| 2016-03-18 | $33.19 | $33.25 | $32.70 | $32.73 | $32.73 | 212,528 |
| 2016-03-17 | $32.77 | $33.00 | $31.89 | $32.93 | $32.93 | 115,864 |
| 2016-03-16 | $32.65 | $33.74 | $32.65 | $32.85 | $32.85 | 296,433 |
| 2016-03-15 | $32.90 | $33.02 | $32.54 | $32.90 | $32.90 | 282,416 |
| 2016-03-14 | $33.10 | $33.45 | $32.91 | $33.09 | $33.09 | 140,529 |
| 2016-03-11 | $32.31 | $33.29 | $32.12 | $33.25 | $33.25 | 90,071 |
| 2016-03-10 | $32.64 | $32.83 | $31.86 | $32.09 | $32.09 | 172,104 |
| 2016-03-09 | $32.63 | $32.93 | $32.40 | $32.49 | $32.49 | 186,463 |
| 2016-03-08 | $32.33 | $32.55 | $32.13 | $32.49 | $32.49 | 206,873 |
| 2016-03-07 | $31.99 | $32.64 | $31.80 | $32.64 | $32.64 | 110,404 |
| 2016-03-04 | $31.86 | $32.22 | $31.64 | $32.14 | $32.14 | 104,652 |
| 2016-03-03 | $31.14 | $31.79 | $31.11 | $31.78 | $31.78 | 109,204 |
| 2016-03-02 | $30.95 | $31.17 | $30.69 | $31.11 | $31.11 | 77,352 |
| 2016-03-01 | $30.26 | $30.96 | $30.11 | $30.92 | $30.92 | 60,848 |
| 2016-02-29 | $30.59 | $30.62 | $29.96 | $30.01 | $30.01 | 124,499 |
| 2016-02-26 | $30.29 | $30.75 | $30.29 | $30.59 | $30.59 | 57,298 |
| 2016-02-25 | $30.06 | $30.26 | $29.83 | $30.05 | $30.05 | 83,847 |
| 2016-02-24 | $29.56 | $30.14 | $29.08 | $30.03 | $30.03 | 134,155 |
| 2016-02-23 | $30.33 | $30.52 | $29.78 | $29.79 | $29.79 | 118,787 |
| 2016-02-22 | $30.71 | $30.88 | $30.38 | $30.40 | $30.40 | 84,897 |
| 2016-02-19 | $30.18 | $30.76 | $30.15 | $30.41 | $30.41 | 86,720 |
| 2016-02-18 | $30.79 | $30.97 | $30.25 | $30.28 | $30.28 | 122,334 |
| 2016-02-17 | $31.00 | $31.07 | $30.49 | $30.69 | $30.69 | 125,414 |
| 2016-02-16 | $30.56 | $31.09 | $29.90 | $30.73 | $30.73 | 118,048 |
| 2016-02-12 | $29.14 | $30.14 | $29.05 | $30.10 | $30.10 | 117,283 |
| 2016-02-11 | $29.48 | $29.68 | $28.64 | $28.71 | $28.71 | 243,830 |
| 2016-02-10 | $30.51 | $31.13 | $30.03 | $30.05 | $30.05 | 100,673 |
| 2016-02-09 | $29.90 | $30.56 | $29.83 | $30.24 | $30.24 | 137,998 |
| 2016-02-08 | $31.32 | $31.46 | $29.84 | $30.30 | $30.30 | 167,399 |
| 2016-02-05 | $32.07 | $32.48 | $31.14 | $31.23 | $31.23 | 178,098 |
| 2016-02-04 | $32.85 | $33.17 | $31.83 | $32.02 | $32.02 | 116,415 |
| 2016-02-03 | $33.01 | $33.14 | $31.75 | $32.91 | $32.91 | 202,564 |
| 2016-02-02 | $32.97 | $33.16 | $32.49 | $32.72 | $32.72 | 193,152 |
| 2016-02-01 | $33.44 | $33.87 | $32.94 | $33.36 | $33.36 | 341,285 |
| 2016-01-29 | $33.11 | $33.69 | $32.74 | $33.62 | $33.62 | 305,273 |
| 2016-01-28 | $33.00 | $33.45 | $32.78 | $33.00 | $33.00 | 287,716 |
| 2016-01-27 | $32.00 | $33.50 | $31.81 | $32.64 | $32.64 | 545,672 |
| 2016-01-26 | $30.46 | $31.41 | $30.37 | $31.17 | $31.17 | 345,966 |
| 2016-01-25 | $30.81 | $30.87 | $30.05 | $30.08 | $30.08 | 141,611 |
| 2016-01-22 | $30.82 | $31.06 | $30.55 | $30.99 | $30.99 | 104,789 |
| 2016-01-21 | $30.68 | $30.94 | $30.38 | $30.50 | $30.50 | 139,422 |
| 2016-01-20 | $30.40 | $31.09 | $30.00 | $30.61 | $30.61 | 226,224 |
| 2016-01-19 | $31.39 | $31.69 | $30.34 | $30.82 | $30.82 | 200,657 |
| 2016-01-15 | $31.04 | $31.25 | $29.86 | $31.13 | $31.13 | 319,005 |
| 2016-01-14 | $31.63 | $32.57 | $31.25 | $31.80 | $31.80 | 196,396 |
| 2016-01-13 | $32.71 | $32.71 | $31.23 | $31.48 | $31.48 | 231,137 |
| 2016-01-12 | $33.00 | $33.06 | $32.00 | $32.54 | $32.54 | 233,057 |
| 2016-01-11 | $32.70 | $32.99 | $32.33 | $32.72 | $32.72 | 110,756 |
| 2016-01-08 | $33.96 | $34.00 | $32.58 | $32.62 | $32.62 | 162,145 |
| 2016-01-07 | $34.66 | $34.82 | $33.55 | $33.64 | $33.64 | 220,182 |
| 2016-01-06 | $34.65 | $34.82 | $34.41 | $34.70 | $34.70 | 147,498 |
| 2016-01-05 | $34.43 | $35.08 | $34.22 | $34.89 | $34.89 | 282,778 |
| 2016-01-04 | $35.29 | $35.29 | $34.00 | $34.35 | $34.35 | 284,454 |
| 2015-12-31 | $36.16 | $36.55 | $35.78 | $35.79 | $35.79 | 117,539 |
| 2015-12-30 | $35.96 | $36.59 | $35.91 | $36.29 | $36.29 | 116,015 |
| 2015-12-29 | $35.51 | $36.11 | $35.51 | $36.07 | $36.07 | 71,580 |
| 2015-12-28 | $35.59 | $35.77 | $34.86 | $35.32 | $35.32 | 111,270 |
| 2015-12-24 | $35.73 | $35.83 | $35.51 | $35.62 | $35.62 | 42,733 |
| 2015-12-23 | $35.57 | $35.72 | $35.33 | $35.72 | $35.72 | 70,775 |
| 2015-12-22 | $35.35 | $35.48 | $34.91 | $35.46 | $35.46 | 204,096 |
| 2015-12-21 | $35.53 | $35.83 | $34.93 | $35.24 | $35.24 | 196,003 |
| 2015-12-18 | $36.35 | $36.35 | $35.24 | $35.39 | $35.39 | 323,170 |
| 2015-12-17 | $37.20 | $37.34 | $36.52 | $36.60 | $36.60 | 113,225 |
| 2015-12-16 | $37.10 | $37.34 | $36.63 | $37.10 | $37.10 | 109,829 |
| 2015-12-15 | $36.45 | $37.28 | $36.45 | $37.00 | $37.00 | 135,460 |
| 2015-12-14 | $35.99 | $36.77 | $35.76 | $36.18 | $36.18 | 218,622 |
| 2015-12-11 | $36.12 | $36.41 | $35.99 | $36.26 | $36.26 | 185,234 |
| 2015-12-10 | $36.36 | $36.78 | $36.19 | $36.50 | $36.50 | 113,625 |
| 2015-12-09 | $36.83 | $36.99 | $35.90 | $36.29 | $36.29 | 235,457 |
| 2015-12-08 | $37.19 | $37.34 | $36.62 | $36.95 | $36.95 | 197,851 |
| 2015-12-07 | $38.36 | $38.63 | $37.31 | $37.34 | $37.34 | 189,774 |
| 2015-12-04 | $38.08 | $38.64 | $37.88 | $38.39 | $38.39 | 144,202 |
| 2015-12-03 | $38.36 | $38.72 | $37.92 | $38.06 | $38.06 | 476,163 |
| 2015-12-02 | $38.93 | $38.93 | $38.12 | $38.24 | $38.24 | 118,277 |
| 2015-12-01 | $39.05 | $39.08 | $38.38 | $38.80 | $38.80 | 109,195 |
| 2015-11-30 | $39.23 | $39.38 | $38.34 | $38.95 | $38.95 | 213,290 |
| 2015-11-27 | $38.92 | $39.06 | $38.67 | $39.05 | $39.05 | 94,340 |
| 2015-11-25 | $39.00 | $39.17 | $38.54 | $38.98 | $38.98 | 216,775 |
| 2015-11-24 | $38.30 | $38.88 | $38.30 | $38.85 | $38.85 | 430,743 |
| 2015-11-23 | $38.31 | $38.76 | $38.31 | $38.56 | $38.56 | 332,119 |
| 2015-11-20 | $37.92 | $38.44 | $37.53 | $38.30 | $38.30 | 300,364 |
| 2015-11-19 | $37.54 | $38.06 | $37.53 | $37.71 | $37.71 | 212,048 |
| 2015-11-18 | $37.38 | $37.80 | $37.12 | $37.60 | $37.60 | 392,460 |
| 2015-11-17 | $36.50 | $37.56 | $36.45 | $37.25 | $37.25 | 223,363 |
| 2015-11-16 | $36.30 | $36.71 | $35.98 | $36.40 | $36.40 | 375,824 |
| 2015-11-13 | $36.65 | $36.83 | $36.29 | $36.29 | $36.29 | 161,980 |
| 2015-11-12 | $36.86 | $36.96 | $36.31 | $36.70 | $36.70 | 134,363 |
| 2015-11-11 | $37.77 | $38.02 | $36.90 | $37.05 | $37.05 | 153,589 |
| 2015-11-10 | $37.77 | $37.80 | $37.28 | $37.58 | $37.58 | 248,891 |
| 2015-11-09 | $37.82 | $38.19 | $37.66 | $37.76 | $37.76 | 354,677 |
| 2015-11-06 | $36.57 | $37.71 | $36.46 | $37.70 | $37.70 | 364,464 |
| 2015-11-05 | $35.80 | $36.36 | $35.44 | $36.15 | $36.15 | 196,229 |
| 2015-11-04 | $36.48 | $36.50 | $35.69 | $35.78 | $35.78 | 257,191 |
| 2015-11-03 | $36.06 | $36.87 | $35.91 | $36.43 | $36.43 | 277,732 |
| 2015-11-02 | $35.55 | $36.29 | $35.32 | $36.14 | $36.14 | 283,652 |
| 2015-10-30 | $36.13 | $36.67 | $35.09 | $35.56 | $35.56 | 405,791 |
| 2015-10-29 | $35.07 | $36.06 | $35.00 | $35.82 | $35.82 | 307,380 |
| 2015-10-28 | $34.30 | $35.22 | $34.29 | $35.08 | $35.08 | 361,371 |
| 2015-10-27 | $34.81 | $35.13 | $33.92 | $34.28 | $34.28 | 361,949 |
| 2015-10-26 | $35.00 | $35.12 | $34.62 | $34.92 | $34.92 | 194,683 |
| 2015-10-23 | $33.60 | $35.58 | $33.60 | $35.18 | $35.18 | 654,013 |
| 2015-10-22 | $33.03 | $33.64 | $33.02 | $33.37 | $33.37 | 292,382 |
| 2015-10-21 | $32.75 | $33.05 | $32.24 | $32.95 | $32.95 | 315,719 |
| 2015-10-20 | $32.11 | $32.63 | $31.91 | $32.61 | $32.61 | 162,742 |
| 2015-10-19 | $32.03 | $32.39 | $31.87 | $32.07 | $32.07 | 118,695 |
| 2015-10-16 | $31.58 | $32.31 | $31.58 | $32.07 | $32.07 | 215,526 |
| 2015-10-15 | $30.97 | $31.48 | $30.74 | $31.43 | $31.43 | 339,873 |
| 2015-10-14 | $31.92 | $32.01 | $30.60 | $30.79 | $30.79 | 164,593 |
| 2015-10-13 | $32.47 | $32.59 | $31.87 | $31.89 | $31.89 | 249,448 |
| 2015-10-12 | $32.34 | $32.70 | $32.20 | $32.64 | $32.64 | 113,826 |
| 2015-10-09 | $33.22 | $33.37 | $32.16 | $32.30 | $32.30 | 185,288 |
| 2015-10-08 | $32.87 | $33.12 | $32.48 | $33.09 | $33.09 | 67,311 |
| 2015-10-07 | $32.41 | $32.97 | $32.16 | $32.97 | $32.97 | 101,280 |
| 2015-10-06 | $33.04 | $33.06 | $32.27 | $32.30 | $32.30 | 160,543 |
| 2015-10-05 | $33.05 | $33.23 | $32.82 | $33.10 | $33.10 | 141,981 |
| 2015-10-02 | $32.07 | $33.07 | $31.33 | $33.05 | $33.05 | 196,910 |
| 2015-10-01 | $32.69 | $32.76 | $32.02 | $32.60 | $32.60 | 102,627 |
| 2015-09-30 | $32.81 | $33.11 | $32.27 | $32.62 | $32.62 | 205,407 |
| 2015-09-29 | $32.83 | $32.92 | $32.35 | $32.65 | $32.65 | 123,553 |
| 2015-09-28 | $32.57 | $32.98 | $32.47 | $32.75 | $32.75 | 170,027 |
| 2015-09-25 | $33.27 | $33.62 | $32.62 | $32.66 | $32.66 | 201,719 |
| 2015-09-24 | $32.54 | $33.00 | $32.33 | $32.93 | $32.93 | 122,311 |
| 2015-09-23 | $32.47 | $32.96 | $32.20 | $32.70 | $32.70 | 68,021 |
| 2015-09-22 | $32.53 | $32.61 | $32.10 | $32.42 | $32.42 | 82,654 |
| 2015-09-21 | $32.95 | $33.21 | $32.57 | $32.76 | $32.76 | 110,856 |
| 2015-09-18 | $32.76 | $32.98 | $32.54 | $32.77 | $32.77 | 231,661 |
| 2015-09-17 | $33.49 | $33.96 | $32.87 | $33.09 | $33.09 | 154,207 |
| 2015-09-16 | $33.96 | $34.12 | $33.50 | $33.59 | $33.59 | 90,093 |
| 2015-09-15 | $33.75 | $34.07 | $33.56 | $33.95 | $33.95 | 101,069 |
| 2015-09-14 | $33.72 | $34.08 | $33.51 | $33.74 | $33.74 | 88,148 |
| 2015-09-11 | $33.27 | $33.79 | $33.19 | $33.69 | $33.69 | 93,759 |
| 2015-09-10 | $32.95 | $33.61 | $32.95 | $33.34 | $33.34 | 208,019 |
| 2015-09-09 | $33.50 | $33.65 | $32.88 | $32.93 | $32.93 | 203,626 |
| 2015-09-08 | $33.41 | $33.68 | $33.05 | $33.25 | $33.25 | 170,359 |
| 2015-09-04 | $32.62 | $32.99 | $32.38 | $32.82 | $32.82 | 197,099 |
| 2015-09-03 | $32.75 | $33.19 | $32.75 | $32.90 | $32.90 | 201,031 |
| 2015-09-02 | $32.37 | $32.80 | $32.24 | $32.77 | $32.77 | 231,166 |