James River Group Holdings Ltd (JRVR) Exchange: NASDAQ
Data as of May 18, 2022
$25.99 ($0.68) 2.69%
James River Group Holdings Ltd - Daily Information
Click for more stock information on James River Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 18, 2022 |
| Open | $25.19 |
| Previous Close | $25.99 |
| High | $26.53 |
| Low | $25.19 |
| Adjusted Open | $25.19 |
| Previous Adjusted Close | $25.99 |
| Adjusted High | $26.53 |
| Adjusted Low | $25.19 |
About James River Group Holdings Ltd (JRVR)
James River Group Holdings, Ltd. is a Bermuda-based insurance holding company which owns and operates a group of specialty insurance and reinsurance companies. The Company operates in three specialty property-casualty insurance and reinsurance segments: Excess and Surplus Lines, Specialty Admitted Insurance and Casualty Reinsurance. Each of the Company’s regulated insurance subsidiaries are rated “A-” (Excellent) by A.M. Best Company. Visit James River Group Holdings, Ltd. on the web at www.jrgh.net.
Invest in James River Group Holdings Ltd (JRVR)
Historical Stock Data for James River Group Holdings Ltd (JRVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | $25.19 | $26.53 | $25.19 | $25.99 | $25.99 | 522,441 |
| 2022-05-17 | $25.33 | $25.62 | $24.95 | $25.31 | $25.31 | 210,591 |
| 2022-05-16 | $25.45 | $25.65 | $24.97 | $25.29 | $25.29 | 314,488 |
| 2022-05-13 | $24.73 | $25.56 | $24.27 | $25.52 | $25.52 | 384,428 |
| 2022-05-12 | $24.55 | $25.28 | $24.42 | $24.79 | $24.79 | 485,796 |
| 2022-05-11 | $24.36 | $25.38 | $24.30 | $24.71 | $24.71 | 520,377 |
| 2022-05-10 | $23.66 | $25.09 | $22.94 | $24.09 | $24.09 | 774,311 |
| 2022-05-09 | $22.41 | $22.56 | $22.03 | $22.28 | $22.28 | 275,314 |
| 2022-05-06 | $22.51 | $22.88 | $22.17 | $22.59 | $22.59 | 140,143 |
| 2022-05-05 | $23.17 | $23.17 | $22.29 | $22.55 | $22.55 | 200,862 |
| 2022-05-04 | $23.64 | $23.80 | $22.94 | $23.45 | $23.45 | 178,248 |
| 2022-05-03 | $23.73 | $23.83 | $23.12 | $23.49 | $23.49 | 171,409 |
| 2022-05-02 | $23.78 | $23.79 | $23.23 | $23.69 | $23.69 | 282,036 |
| 2022-04-29 | $24.31 | $24.52 | $23.66 | $23.71 | $23.71 | 203,620 |
| 2022-04-28 | $23.76 | $24.43 | $23.37 | $24.36 | $24.36 | 199,838 |
| 2022-04-27 | $23.34 | $23.93 | $23.31 | $23.73 | $23.73 | 185,693 |
| 2022-04-26 | $23.39 | $23.67 | $23.09 | $23.22 | $23.22 | 209,869 |
| 2022-04-25 | $23.87 | $23.92 | $23.15 | $23.67 | $23.67 | 207,871 |
| 2022-04-22 | $24.61 | $24.85 | $23.81 | $23.84 | $23.84 | 146,556 |
| 2022-04-21 | $24.40 | $25.03 | $24.40 | $24.63 | $24.63 | 204,246 |
| 2022-04-20 | $23.90 | $24.25 | $23.59 | $24.23 | $24.23 | 967,514 |
| 2022-04-19 | $24.05 | $24.46 | $22.53 | $23.86 | $23.86 | 189,307 |
| 2022-04-18 | $24.20 | $24.25 | $23.86 | $24.07 | $24.07 | 170,749 |
| 2022-04-14 | $23.86 | $24.62 | $23.53 | $24.25 | $24.25 | 204,856 |
| 2022-04-13 | $23.69 | $24.37 | $23.18 | $23.83 | $23.83 | 162,335 |
| 2022-04-12 | $24.01 | $25.03 | $23.60 | $23.80 | $23.80 | 238,977 |
| 2022-04-11 | $24.65 | $25.05 | $23.80 | $23.83 | $23.83 | 275,766 |
| 2022-04-08 | $24.56 | $24.66 | $24.21 | $24.47 | $24.47 | 151,088 |
| 2022-04-07 | $25.10 | $25.10 | $24.21 | $24.54 | $24.54 | 368,274 |
| 2022-04-06 | $24.81 | $25.04 | $24.05 | $25.03 | $25.03 | 368,766 |
| 2022-04-05 | $25.03 | $25.23 | $24.62 | $24.71 | $24.71 | 312,810 |
| 2022-04-04 | $25.36 | $25.36 | $24.96 | $25.15 | $25.15 | 272,217 |
| 2022-04-01 | $24.83 | $25.49 | $24.81 | $25.47 | $25.47 | 381,286 |
| 2022-03-31 | $24.23 | $24.76 | $24.21 | $24.74 | $24.74 | 384,896 |
| 2022-03-30 | $24.50 | $24.78 | $24.01 | $24.24 | $24.24 | 477,107 |
| 2022-03-29 | $22.36 | $24.52 | $22.36 | $24.49 | $24.49 | 650,870 |
| 2022-03-28 | $22.23 | $22.32 | $21.84 | $22.26 | $22.26 | 226,144 |
| 2022-03-25 | $21.43 | $22.06 | $21.37 | $21.85 | $21.85 | 360,384 |
| 2022-03-24 | $21.00 | $21.72 | $20.86 | $21.50 | $21.50 | 250,936 |
| 2022-03-23 | $21.10 | $21.35 | $20.86 | $20.92 | $20.92 | 167,249 |
| 2022-03-22 | $20.78 | $21.36 | $20.65 | $21.27 | $21.27 | 198,743 |
| 2022-03-21 | $21.06 | $21.55 | $20.49 | $20.65 | $20.65 | 348,573 |
| 2022-03-18 | $21.72 | $21.92 | $20.21 | $20.95 | $20.95 | 1,269,698 |
| 2022-03-17 | $21.48 | $22.29 | $21.42 | $21.96 | $21.96 | 471,005 |
| 2022-03-16 | $21.26 | $21.98 | $21.09 | $21.69 | $21.69 | 350,561 |
| 2022-03-15 | $21.06 | $21.25 | $20.79 | $21.17 | $21.17 | 318,705 |
| 2022-03-14 | $21.35 | $21.91 | $21.00 | $21.07 | $21.07 | 203,136 |
| 2022-03-11 | $21.81 | $22.42 | $21.04 | $21.08 | $21.08 | 142,872 |
| 2022-03-10 | $21.99 | $22.29 | $21.11 | $21.58 | $21.53 | 249,333 |
| 2022-03-09 | $22.50 | $23.07 | $22.05 | $22.21 | $22.16 | 287,736 |
| 2022-03-08 | $22.20 | $23.19 | $22.04 | $22.26 | $22.21 | 451,283 |
| 2022-03-07 | $21.78 | $22.13 | $21.01 | $21.75 | $21.70 | 628,862 |
| 2022-03-04 | $21.62 | $21.88 | $19.76 | $20.74 | $20.69 | 776,163 |
| 2022-03-03 | $20.77 | $21.02 | $19.91 | $20.78 | $20.73 | 833,649 |
| 2022-03-02 | $21.48 | $21.76 | $20.19 | $20.50 | $20.45 | 835,840 |
| 2022-03-01 | $22.32 | $24.52 | $20.31 | $21.41 | $21.36 | 1,502,224 |
| 2022-02-28 | $26.22 | $26.77 | $26.10 | $26.60 | $26.54 | 348,579 |
| 2022-02-25 | $26.12 | $26.53 | $26.02 | $26.52 | $26.46 | 189,355 |
| 2022-02-24 | $25.63 | $26.02 | $25.07 | $25.95 | $25.89 | 206,193 |
| 2022-02-23 | $27.20 | $27.29 | $26.22 | $26.25 | $26.19 | 179,569 |
| 2022-02-22 | $26.84 | $27.30 | $26.80 | $26.93 | $26.87 | 295,872 |
| 2022-02-18 | $26.85 | $27.02 | $26.32 | $26.96 | $26.90 | 185,909 |
| 2022-02-17 | $26.59 | $26.88 | $26.05 | $26.60 | $26.54 | 177,637 |
| 2022-02-16 | $27.33 | $27.61 | $26.92 | $27.04 | $26.98 | 184,296 |
| 2022-02-15 | $26.95 | $27.66 | $26.95 | $27.43 | $27.37 | 183,666 |
| 2022-02-14 | $27.19 | $27.56 | $26.45 | $26.76 | $26.70 | 191,632 |
| 2022-02-11 | $27.67 | $27.91 | $27.02 | $27.18 | $27.12 | 168,053 |
| 2022-02-10 | $27.56 | $28.35 | $27.41 | $27.59 | $27.52 | 224,741 |
| 2022-02-09 | $29.01 | $29.01 | $27.76 | $27.95 | $27.88 | 459,138 |
| 2022-02-08 | $28.72 | $29.53 | $28.59 | $28.97 | $28.90 | 338,952 |
| 2022-02-07 | $28.45 | $29.44 | $28.18 | $28.75 | $28.68 | 173,820 |
| 2022-02-04 | $28.51 | $28.51 | $27.56 | $28.15 | $28.08 | 140,270 |
| 2022-02-03 | $27.10 | $28.93 | $27.10 | $28.19 | $28.12 | 190,610 |
| 2022-02-02 | $28.00 | $28.05 | $27.44 | $27.99 | $27.92 | 154,211 |
| 2022-02-01 | $28.20 | $28.20 | $27.45 | $28.11 | $28.04 | 205,110 |
| 2022-01-31 | $27.15 | $28.35 | $26.60 | $28.32 | $28.25 | 211,993 |
| 2022-01-28 | $26.55 | $27.40 | $26.46 | $27.40 | $27.34 | 158,711 |
| 2022-01-27 | $27.29 | $27.73 | $26.34 | $26.65 | $26.59 | 257,277 |
| 2022-01-26 | $27.23 | $27.78 | $26.77 | $27.08 | $27.02 | 214,939 |
| 2022-01-25 | $28.40 | $28.40 | $26.78 | $27.16 | $27.10 | 216,110 |
| 2022-01-24 | $26.69 | $28.00 | $26.32 | $27.84 | $27.77 | 227,480 |
| 2022-01-21 | $27.60 | $27.60 | $26.64 | $26.97 | $26.91 | 246,330 |
| 2022-01-20 | $28.62 | $28.62 | $27.28 | $27.34 | $27.28 | 178,613 |
| 2022-01-19 | $29.00 | $29.16 | $27.77 | $27.91 | $27.84 | 459,140 |
| 2022-01-18 | $28.87 | $29.36 | $28.59 | $29.05 | $28.98 | 323,529 |
| 2022-01-14 | $28.83 | $29.20 | $28.78 | $29.00 | $28.93 | 211,256 |
| 2022-01-13 | $28.42 | $29.11 | $28.28 | $29.08 | $29.01 | 136,997 |
| 2022-01-12 | $29.22 | $29.23 | $28.37 | $28.42 | $28.35 | 198,937 |
| 2022-01-11 | $29.38 | $29.40 | $28.54 | $28.89 | $28.82 | 241,011 |
| 2022-01-10 | $28.88 | $29.71 | $28.51 | $29.47 | $29.40 | 423,347 |
| 2022-01-07 | $28.65 | $29.04 | $28.50 | $28.86 | $28.79 | 268,373 |
| 2022-01-06 | $27.99 | $28.59 | $27.82 | $28.34 | $28.27 | 185,967 |
| 2022-01-05 | $28.07 | $28.76 | $28.07 | $28.15 | $28.08 | 212,195 |
| 2022-01-04 | $28.46 | $28.78 | $28.07 | $28.18 | $28.11 | 235,652 |
| 2022-01-03 | $28.91 | $30.11 | $28.03 | $28.50 | $28.43 | 246,764 |
| 2021-12-31 | $28.10 | $29.08 | $28.10 | $28.81 | $28.74 | 264,146 |
| 2021-12-30 | $28.18 | $28.71 | $28.03 | $28.14 | $28.07 | 412,369 |
| 2021-12-29 | $27.66 | $28.16 | $27.61 | $28.15 | $28.08 | 243,748 |
| 2021-12-28 | $27.84 | $28.20 | $27.43 | $27.72 | $27.65 | 133,484 |
| 2021-12-27 | $27.18 | $27.80 | $26.73 | $27.76 | $27.69 | 417,170 |
| 2021-12-23 | $26.69 | $27.26 | $26.69 | $27.14 | $27.08 | 368,442 |
| 2021-12-22 | $26.40 | $26.69 | $25.99 | $26.46 | $26.40 | 492,719 |
| 2021-12-21 | $26.25 | $26.74 | $26.00 | $26.32 | $26.26 | 491,845 |
| 2021-12-20 | $26.14 | $26.14 | $25.25 | $26.05 | $25.99 | 377,997 |
| 2021-12-17 | $26.52 | $27.07 | $26.11 | $26.67 | $26.61 | 1,646,042 |
| 2021-12-16 | $26.28 | $26.94 | $25.90 | $26.27 | $26.21 | 783,222 |
| 2021-12-15 | $26.04 | $26.67 | $25.54 | $26.11 | $26.05 | 621,976 |
| 2021-12-14 | $25.54 | $26.27 | $25.54 | $26.04 | $25.98 | 412,714 |
| 2021-12-13 | $25.26 | $26.12 | $24.77 | $25.67 | $25.61 | 488,974 |
| 2021-12-10 | $25.84 | $25.84 | $24.77 | $24.95 | $24.89 | 364,284 |
| 2021-12-09 | $26.29 | $26.76 | $25.88 | $25.97 | $25.60 | 281,163 |
| 2021-12-08 | $26.20 | $26.72 | $25.29 | $26.58 | $26.20 | 290,354 |
| 2021-12-07 | $26.13 | $26.55 | $25.87 | $26.27 | $25.90 | 369,741 |
| 2021-12-06 | $25.09 | $26.49 | $24.43 | $25.89 | $25.52 | 389,748 |
| 2021-12-03 | $25.84 | $26.56 | $24.70 | $24.80 | $24.45 | 476,138 |
| 2021-12-02 | $25.35 | $26.09 | $25.05 | $25.84 | $25.47 | 413,773 |
| 2021-12-01 | $27.52 | $27.52 | $25.29 | $25.32 | $24.96 | 474,768 |
| 2021-11-30 | $26.54 | $27.12 | $25.65 | $26.44 | $26.06 | 384,420 |
| 2021-11-29 | $27.65 | $28.80 | $26.83 | $26.95 | $26.57 | 356,768 |
| 2021-11-26 | $28.04 | $28.10 | $26.69 | $27.63 | $27.24 | 227,975 |
| 2021-11-24 | $28.73 | $29.24 | $28.29 | $28.58 | $28.17 | 255,317 |
| 2021-11-23 | $28.39 | $28.89 | $28.22 | $28.70 | $28.29 | 256,670 |
| 2021-11-22 | $28.89 | $28.93 | $28.29 | $28.37 | $27.97 | 169,301 |
| 2021-11-19 | $28.66 | $29.27 | $28.38 | $28.94 | $28.53 | 263,119 |
| 2021-11-18 | $29.54 | $29.54 | $28.74 | $28.92 | $28.51 | 248,388 |
| 2021-11-17 | $29.29 | $29.81 | $28.81 | $29.49 | $29.07 | 272,773 |
| 2021-11-16 | $28.99 | $29.84 | $28.80 | $29.49 | $29.07 | 516,177 |
| 2021-11-15 | $29.79 | $30.54 | $29.01 | $29.05 | $28.64 | 450,415 |
| 2021-11-12 | $29.13 | $29.50 | $28.35 | $29.42 | $29.00 | 303,043 |
| 2021-11-11 | $28.91 | $28.94 | $28.16 | $28.18 | $27.78 | 310,107 |
| 2021-11-10 | $29.27 | $30.17 | $28.55 | $28.70 | $28.29 | 482,283 |
| 2021-11-09 | $30.19 | $30.20 | $28.35 | $29.38 | $28.96 | 918,572 |
| 2021-11-08 | $31.14 | $31.53 | $30.14 | $30.48 | $30.05 | 431,697 |
| 2021-11-05 | $31.23 | $31.66 | $30.74 | $31.03 | $30.59 | 447,102 |
| 2021-11-04 | $31.83 | $31.83 | $30.67 | $30.91 | $30.47 | 403,581 |
| 2021-11-03 | $33.83 | $33.83 | $31.43 | $31.66 | $31.21 | 399,817 |
| 2021-11-02 | $32.52 | $32.85 | $31.98 | $32.33 | $31.87 | 456,301 |
| 2021-11-01 | $31.75 | $32.67 | $31.53 | $32.29 | $31.83 | 482,484 |
| 2021-10-29 | $32.13 | $32.78 | $31.80 | $31.95 | $31.50 | 228,073 |
| 2021-10-28 | $32.39 | $33.08 | $31.85 | $31.99 | $31.54 | 360,990 |
| 2021-10-27 | $32.79 | $33.67 | $32.19 | $32.26 | $31.80 | 896,048 |
| 2021-10-26 | $37.00 | $37.30 | $32.64 | $32.75 | $32.28 | 1,389,786 |
| 2021-10-25 | $39.09 | $39.42 | $38.83 | $39.08 | $38.52 | 117,325 |
| 2021-10-22 | $39.19 | $39.25 | $38.56 | $39.07 | $38.51 | 102,480 |
| 2021-10-21 | $38.83 | $39.25 | $38.83 | $39.07 | $38.51 | 174,783 |
| 2021-10-20 | $38.11 | $39.15 | $38.00 | $38.90 | $38.35 | 122,323 |
| 2021-10-19 | $38.59 | $38.76 | $38.07 | $38.23 | $37.69 | 158,542 |
| 2021-10-18 | $38.79 | $39.06 | $38.34 | $38.43 | $37.88 | 149,532 |
| 2021-10-15 | $39.45 | $39.56 | $38.75 | $38.92 | $38.37 | 199,212 |
| 2021-10-14 | $38.80 | $38.98 | $38.45 | $38.89 | $38.34 | 81,779 |
| 2021-10-13 | $38.10 | $38.54 | $37.77 | $38.46 | $37.91 | 100,782 |
| 2021-10-12 | $38.10 | $38.35 | $38.02 | $38.16 | $37.62 | 156,842 |
| 2021-10-11 | $38.20 | $38.52 | $38.03 | $38.11 | $37.57 | 111,707 |
| 2021-10-08 | $38.25 | $38.90 | $38.00 | $38.20 | $37.66 | 170,771 |
| 2021-10-07 | $38.84 | $39.12 | $37.99 | $38.31 | $37.77 | 204,925 |
| 2021-10-06 | $37.78 | $38.81 | $37.78 | $38.72 | $38.17 | 129,352 |
| 2021-10-05 | $38.12 | $38.65 | $37.67 | $38.16 | $37.62 | 185,458 |
| 2021-10-04 | $39.10 | $39.28 | $38.06 | $38.25 | $37.71 | 234,425 |
| 2021-10-01 | $37.82 | $39.60 | $37.00 | $38.98 | $38.43 | 520,337 |
| 2021-09-30 | $36.00 | $38.13 | $35.80 | $37.73 | $37.19 | 736,769 |
| 2021-09-29 | $33.40 | $34.24 | $33.27 | $33.87 | $33.39 | 125,291 |
| 2021-09-28 | $34.04 | $34.20 | $33.08 | $33.40 | $32.93 | 126,445 |
| 2021-09-27 | $34.03 | $34.74 | $33.99 | $34.04 | $33.56 | 117,011 |
| 2021-09-24 | $33.72 | $34.40 | $33.72 | $33.88 | $33.40 | 71,886 |
| 2021-09-23 | $33.56 | $33.99 | $33.56 | $33.79 | $33.31 | 153,216 |
| 2021-09-22 | $33.59 | $34.01 | $33.30 | $33.51 | $33.03 | 79,209 |
| 2021-09-21 | $33.54 | $33.84 | $33.37 | $33.43 | $32.95 | 173,896 |
| 2021-09-20 | $33.57 | $33.85 | $32.56 | $33.32 | $32.85 | 155,911 |
| 2021-09-17 | $33.14 | $34.20 | $33.12 | $34.07 | $33.59 | 438,693 |
| 2021-09-16 | $33.53 | $33.61 | $32.76 | $32.97 | $32.50 | 219,791 |
| 2021-09-15 | $34.65 | $34.77 | $33.42 | $33.55 | $33.07 | 244,935 |
| 2021-09-14 | $34.72 | $34.75 | $34.30 | $34.51 | $34.02 | 227,885 |
| 2021-09-13 | $34.63 | $34.93 | $34.24 | $34.68 | $34.19 | 202,486 |
| 2021-09-10 | $34.75 | $34.88 | $34.12 | $34.36 | $33.87 | 246,647 |
| 2021-09-09 | $35.95 | $36.01 | $34.92 | $34.93 | $34.14 | 165,406 |
| 2021-09-08 | $35.73 | $36.13 | $35.44 | $36.02 | $35.20 | 93,103 |
| 2021-09-07 | $36.38 | $36.92 | $35.72 | $35.86 | $35.04 | 113,291 |
| 2021-09-03 | $36.12 | $36.30 | $35.71 | $36.25 | $35.43 | 91,953 |
| 2021-09-02 | $36.92 | $37.23 | $36.18 | $36.29 | $35.46 | 84,391 |
| 2021-09-01 | $36.83 | $37.11 | $36.18 | $36.75 | $35.91 | 125,431 |
| 2021-08-31 | $37.60 | $37.82 | $36.64 | $36.79 | $35.95 | 156,652 |
| 2021-08-30 | $38.38 | $38.49 | $37.39 | $37.54 | $36.69 | 98,169 |
| 2021-08-27 | $37.54 | $38.61 | $37.49 | $38.22 | $37.35 | 143,352 |
| 2021-08-26 | $37.92 | $38.30 | $37.44 | $37.48 | $36.63 | 85,223 |
| 2021-08-25 | $38.55 | $38.73 | $37.93 | $38.02 | $37.15 | 142,906 |
| 2021-08-24 | $38.68 | $38.72 | $38.13 | $38.39 | $37.52 | 71,640 |
| 2021-08-23 | $38.91 | $39.17 | $38.53 | $38.67 | $37.79 | 107,886 |
| 2021-08-20 | $37.67 | $38.68 | $37.44 | $38.67 | $37.79 | 495,586 |
| 2021-08-19 | $38.18 | $38.41 | $37.57 | $37.79 | $36.93 | 206,001 |
| 2021-08-18 | $38.21 | $39.18 | $38.12 | $38.44 | $37.57 | 177,221 |
| 2021-08-17 | $38.28 | $38.44 | $37.89 | $38.37 | $37.50 | 97,068 |
| 2021-08-16 | $38.41 | $39.69 | $37.90 | $38.55 | $37.67 | 118,305 |
| 2021-08-13 | $38.59 | $38.88 | $38.34 | $38.60 | $37.72 | 99,644 |
| 2021-08-12 | $38.80 | $38.87 | $38.42 | $38.51 | $37.63 | 102,326 |
| 2021-08-11 | $38.62 | $38.82 | $38.18 | $38.76 | $37.88 | 121,220 |
| 2021-08-10 | $38.13 | $38.81 | $38.13 | $38.42 | $37.55 | 88,500 |
| 2021-08-09 | $38.55 | $38.83 | $37.86 | $38.49 | $37.61 | 104,167 |
| 2021-08-06 | $36.83 | $38.67 | $36.83 | $38.53 | $37.65 | 143,219 |
| 2021-08-05 | $38.00 | $38.20 | $37.36 | $38.09 | $37.22 | 207,685 |
| 2021-08-04 | $35.99 | $36.98 | $35.74 | $36.98 | $36.14 | 240,531 |
| 2021-08-03 | $36.75 | $36.78 | $36.20 | $36.44 | $35.61 | 190,493 |
| 2021-08-02 | $36.61 | $37.13 | $36.42 | $36.52 | $35.69 | 155,692 |
| 2021-07-30 | $36.70 | $37.44 | $36.22 | $36.38 | $35.55 | 180,168 |
| 2021-07-29 | $36.54 | $37.10 | $36.50 | $36.91 | $36.07 | 182,071 |
| 2021-07-28 | $36.50 | $36.79 | $35.80 | $36.22 | $35.40 | 166,968 |
| 2021-07-27 | $36.36 | $36.55 | $35.61 | $36.29 | $35.46 | 119,363 |
| 2021-07-26 | $36.52 | $36.73 | $36.22 | $36.51 | $35.68 | 151,972 |
| 2021-07-23 | $36.29 | $36.63 | $35.91 | $36.54 | $35.71 | 142,128 |
| 2021-07-22 | $36.91 | $37.12 | $35.96 | $36.06 | $35.24 | 150,035 |
| 2021-07-21 | $37.13 | $37.57 | $36.88 | $37.04 | $36.20 | 138,601 |
| 2021-07-20 | $36.81 | $37.80 | $36.66 | $36.97 | $36.13 | 223,208 |
| 2021-07-19 | $37.38 | $37.62 | $36.31 | $36.72 | $35.88 | 180,324 |
| 2021-07-16 | $38.21 | $38.69 | $37.77 | $37.87 | $37.01 | 212,925 |
| 2021-07-15 | $36.50 | $38.16 | $36.21 | $37.89 | $37.03 | 294,651 |
| 2021-07-14 | $37.58 | $37.73 | $36.68 | $36.73 | $35.89 | 278,245 |
| 2021-07-13 | $36.76 | $37.51 | $36.46 | $37.38 | $36.53 | 470,536 |
| 2021-07-12 | $36.56 | $37.10 | $36.15 | $37.08 | $36.24 | 220,787 |
| 2021-07-09 | $36.03 | $36.70 | $35.79 | $36.63 | $35.80 | 139,533 |
| 2021-07-08 | $36.17 | $36.30 | $35.49 | $35.75 | $34.94 | 191,661 |
| 2021-07-07 | $37.08 | $37.08 | $36.06 | $36.36 | $35.53 | 248,384 |
| 2021-07-06 | $36.76 | $37.03 | $35.85 | $36.51 | $35.68 | 323,235 |
| 2021-07-02 | $37.52 | $37.68 | $36.70 | $36.93 | $36.09 | 166,863 |
| 2021-07-01 | $37.52 | $38.02 | $37.21 | $37.50 | $36.65 | 363,499 |
| 2021-06-30 | $37.12 | $37.55 | $36.77 | $37.52 | $36.67 | 201,405 |
| 2021-06-29 | $37.40 | $37.62 | $36.76 | $37.26 | $36.41 | 246,098 |
| 2021-06-28 | $36.97 | $38.18 | $36.76 | $37.31 | $36.46 | 367,629 |
| 2021-06-25 | $37.98 | $38.28 | $36.55 | $36.92 | $36.08 | 1,933,900 |
| 2021-06-24 | $37.49 | $37.87 | $37.20 | $37.76 | $36.90 | 212,132 |
| 2021-06-23 | $36.43 | $37.85 | $36.43 | $37.28 | $36.43 | 270,485 |
| 2021-06-22 | $36.20 | $36.71 | $36.01 | $36.64 | $35.81 | 156,198 |
| 2021-06-21 | $36.22 | $36.44 | $35.33 | $36.29 | $35.46 | 182,034 |
| 2021-06-18 | $35.85 | $36.22 | $35.55 | $35.92 | $35.10 | 468,384 |
| 2021-06-17 | $35.61 | $36.72 | $35.61 | $36.53 | $35.70 | 225,459 |
| 2021-06-16 | $36.75 | $36.89 | $36.06 | $36.13 | $35.31 | 375,988 |
| 2021-06-15 | $35.96 | $36.86 | $35.60 | $36.64 | $35.81 | 275,104 |
| 2021-06-14 | $35.99 | $36.53 | $35.63 | $35.85 | $35.03 | 303,258 |
| 2021-06-11 | $34.87 | $36.39 | $34.85 | $35.80 | $34.99 | 320,265 |
| 2021-06-10 | $35.42 | $36.00 | $35.08 | $35.27 | $34.18 | 574,611 |
| 2021-06-09 | $35.96 | $36.28 | $35.06 | $35.39 | $34.30 | 201,397 |
| 2021-06-08 | $35.61 | $36.24 | $35.49 | $36.02 | $34.91 | 233,081 |
| 2021-06-07 | $35.70 | $35.90 | $35.24 | $35.58 | $34.48 | 232,356 |
| 2021-06-04 | $35.87 | $36.07 | $35.44 | $35.82 | $34.71 | 144,336 |
| 2021-06-03 | $35.79 | $36.15 | $35.41 | $35.80 | $34.69 | 281,976 |
| 2021-06-02 | $35.63 | $36.21 | $35.36 | $36.04 | $34.93 | 347,019 |
| 2021-06-01 | $35.12 | $35.75 | $34.51 | $35.64 | $34.54 | 657,801 |
| 2021-05-28 | $34.48 | $35.32 | $34.48 | $34.92 | $33.84 | 175,254 |
| 2021-05-27 | $34.47 | $35.21 | $34.40 | $35.02 | $33.94 | 340,471 |
| 2021-05-26 | $33.15 | $34.11 | $32.90 | $33.99 | $32.94 | 319,108 |
| 2021-05-25 | $32.91 | $33.43 | $32.51 | $33.18 | $32.16 | 347,441 |
| 2021-05-24 | $32.83 | $33.25 | $32.07 | $33.05 | $32.03 | 342,523 |
| 2021-05-21 | $33.91 | $34.07 | $32.75 | $32.79 | $31.78 | 333,675 |
| 2021-05-20 | $33.06 | $33.70 | $32.77 | $33.65 | $32.61 | 679,722 |
| 2021-05-19 | $33.12 | $33.61 | $32.81 | $33.11 | $32.09 | 881,486 |
| 2021-05-18 | $33.43 | $34.09 | $32.59 | $33.57 | $32.53 | 460,232 |
| 2021-05-17 | $34.08 | $34.65 | $33.09 | $33.62 | $32.58 | 197,793 |
| 2021-05-14 | $33.12 | $34.46 | $32.98 | $34.31 | $33.25 | 445,128 |
| 2021-05-13 | $32.22 | $33.74 | $31.93 | $32.82 | $31.81 | 746,730 |
| 2021-05-12 | $33.02 | $33.70 | $32.00 | $32.29 | $31.29 | 616,002 |
| 2021-05-11 | $34.69 | $34.77 | $33.30 | $33.50 | $32.47 | 535,135 |
| 2021-05-10 | $36.73 | $37.13 | $34.73 | $35.00 | $33.92 | 1,077,029 |
| 2021-05-07 | $33.74 | $37.78 | $33.50 | $37.12 | $35.97 | 3,637,996 |
| 2021-05-06 | $31.00 | $34.51 | $30.75 | $34.23 | $33.17 | 5,866,800 |
| 2021-05-05 | $47.24 | $47.56 | $45.51 | $46.50 | $45.06 | 141,190 |
| 2021-05-04 | $47.30 | $47.83 | $46.80 | $47.29 | $45.83 | 99,140 |
| 2021-05-03 | $47.68 | $48.23 | $46.99 | $47.27 | $45.81 | 211,827 |
| 2021-04-30 | $47.00 | $47.67 | $47.00 | $47.11 | $45.66 | 126,615 |
| 2021-04-29 | $46.96 | $47.55 | $46.20 | $47.24 | $45.78 | 163,626 |
| 2021-04-28 | $46.86 | $47.21 | $46.39 | $46.68 | $45.24 | 144,361 |
| 2021-04-27 | $46.74 | $46.91 | $45.61 | $46.77 | $45.33 | 228,793 |
| 2021-04-26 | $46.57 | $47.02 | $46.15 | $46.74 | $45.30 | 243,795 |
| 2021-04-23 | $46.31 | $47.08 | $46.17 | $46.36 | $44.93 | 151,608 |
| 2021-04-22 | $47.04 | $47.04 | $45.96 | $46.31 | $44.88 | 167,426 |
| 2021-04-21 | $46.97 | $47.15 | $45.89 | $46.81 | $45.36 | 134,141 |
| 2021-04-20 | $47.65 | $47.84 | $46.28 | $46.82 | $45.37 | 143,352 |
| 2021-04-19 | $50.47 | $50.51 | $47.70 | $47.92 | $46.44 | 144,607 |
| 2021-04-16 | $50.43 | $51.02 | $49.63 | $50.82 | $49.25 | 205,011 |
| 2021-04-15 | $49.42 | $50.12 | $49.14 | $50.07 | $48.52 | 100,472 |
| 2021-04-14 | $49.17 | $49.88 | $49.05 | $49.32 | $47.80 | 175,042 |
| 2021-04-13 | $48.65 | $49.10 | $48.03 | $49.08 | $47.56 | 242,385 |
| 2021-04-12 | $48.95 | $49.87 | $48.44 | $48.62 | $47.12 | 156,330 |
| 2021-04-09 | $47.48 | $48.82 | $46.99 | $48.72 | $47.22 | 115,789 |
| 2021-04-08 | $47.30 | $47.57 | $46.26 | $47.32 | $45.86 | 262,991 |
| 2021-04-07 | $47.11 | $47.19 | $46.69 | $47.13 | $45.67 | 273,859 |
| 2021-04-06 | $46.80 | $47.33 | $46.80 | $47.13 | $45.67 | 223,065 |
| 2021-04-05 | $46.73 | $46.97 | $46.21 | $46.88 | $45.43 | 162,188 |
| 2021-04-01 | $45.22 | $47.21 | $45.20 | $46.40 | $44.97 | 180,775 |
| 2021-03-31 | $45.11 | $46.05 | $44.85 | $45.62 | $44.21 | 336,574 |
| 2021-03-30 | $45.19 | $46.62 | $45.06 | $45.20 | $43.80 | 149,296 |
| 2021-03-29 | $45.88 | $46.46 | $44.32 | $45.21 | $43.81 | 205,659 |
| 2021-03-26 | $45.34 | $45.93 | $44.90 | $45.93 | $44.51 | 276,457 |
| 2021-03-25 | $44.45 | $45.53 | $44.00 | $45.03 | $43.64 | 197,844 |
| 2021-03-24 | $44.74 | $45.16 | $44.34 | $44.47 | $43.10 | 187,248 |
| 2021-03-23 | $45.30 | $45.50 | $44.61 | $44.65 | $43.27 | 212,924 |
| 2021-03-22 | $46.52 | $46.60 | $45.00 | $45.27 | $43.87 | 176,683 |
| 2021-03-19 | $46.44 | $47.02 | $46.07 | $46.50 | $45.06 | 391,017 |
| 2021-03-18 | $47.70 | $47.73 | $46.76 | $47.09 | $45.64 | 161,351 |
| 2021-03-17 | $48.28 | $48.28 | $47.23 | $47.52 | $46.05 | 225,171 |
| 2021-03-16 | $48.12 | $48.66 | $47.60 | $48.18 | $46.69 | 206,305 |
| 2021-03-15 | $47.54 | $48.74 | $46.82 | $48.40 | $46.90 | 392,618 |
| 2021-03-12 | $47.30 | $48.16 | $47.11 | $47.46 | $45.99 | 164,057 |
| 2021-03-11 | $47.93 | $49.15 | $46.78 | $47.28 | $45.53 | 181,265 |
| 2021-03-10 | $46.29 | $48.57 | $46.13 | $48.03 | $46.25 | 672,117 |
| 2021-03-09 | $47.78 | $47.79 | $46.08 | $46.10 | $44.40 | 711,119 |
| 2021-03-08 | $47.27 | $47.59 | $46.35 | $46.98 | $45.24 | 517,528 |
| 2021-03-05 | $47.31 | $47.49 | $46.02 | $46.85 | $45.12 | 581,211 |
| 2021-03-04 | $49.30 | $49.96 | $46.82 | $47.08 | $45.34 | 220,484 |
| 2021-03-03 | $48.44 | $50.03 | $47.52 | $49.07 | $47.26 | 122,990 |
| 2021-03-02 | $48.64 | $49.23 | $47.19 | $48.24 | $46.46 | 153,396 |
| 2021-03-01 | $47.23 | $48.36 | $46.31 | $48.22 | $46.44 | 207,232 |
| 2021-02-26 | $43.87 | $46.53 | $43.09 | $45.91 | $44.21 | 353,517 |
| 2021-02-25 | $46.67 | $48.64 | $45.18 | $45.23 | $43.56 | 296,507 |
| 2021-02-24 | $46.58 | $48.08 | $46.35 | $46.80 | $45.07 | 475,660 |
| 2021-02-23 | $47.08 | $48.41 | $46.33 | $46.66 | $44.94 | 389,173 |
| 2021-02-22 | $49.26 | $49.26 | $46.99 | $47.13 | $45.39 | 236,383 |
| 2021-02-19 | $49.90 | $50.92 | $49.30 | $49.32 | $47.50 | 261,890 |
| 2021-02-18 | $49.75 | $50.45 | $47.96 | $49.87 | $48.03 | 186,436 |
| 2021-02-17 | $49.70 | $50.72 | $49.18 | $50.24 | $48.38 | 205,903 |
| 2021-02-16 | $52.13 | $52.13 | $49.75 | $50.06 | $48.21 | 203,405 |
| 2021-02-12 | $50.79 | $52.46 | $48.47 | $51.96 | $50.04 | 240,718 |
| 2021-02-11 | $49.11 | $51.67 | $48.74 | $51.25 | $49.36 | 266,647 |
| 2021-02-10 | $48.55 | $49.49 | $48.55 | $49.07 | $47.26 | 177,878 |
| 2021-02-09 | $48.05 | $48.88 | $47.19 | $48.53 | $46.74 | 141,941 |
| 2021-02-08 | $46.67 | $47.82 | $46.50 | $47.65 | $45.89 | 109,926 |
| 2021-02-05 | $47.18 | $48.21 | $46.06 | $46.62 | $44.90 | 91,426 |
| 2021-02-04 | $45.10 | $46.80 | $45.10 | $46.76 | $45.03 | 230,609 |
| 2021-02-03 | $45.66 | $45.66 | $44.45 | $45.13 | $43.46 | 171,621 |
| 2021-02-02 | $44.77 | $46.44 | $44.42 | $45.80 | $44.11 | 169,396 |
| 2021-02-01 | $45.00 | $45.43 | $43.01 | $44.44 | $42.80 | 273,783 |
| 2021-01-29 | $45.53 | $45.58 | $44.17 | $44.48 | $42.84 | 215,352 |
| 2021-01-28 | $47.16 | $47.20 | $44.94 | $45.79 | $44.10 | 225,514 |
| 2021-01-27 | $46.69 | $47.10 | $44.72 | $46.63 | $44.91 | 311,794 |
| 2021-01-26 | $48.33 | $48.69 | $47.45 | $47.51 | $45.75 | 161,118 |
| 2021-01-25 | $47.06 | $48.13 | $46.53 | $47.99 | $46.22 | 198,676 |
| 2021-01-22 | $47.60 | $47.95 | $46.44 | $47.55 | $45.79 | 161,336 |
| 2021-01-21 | $48.79 | $48.97 | $47.85 | $47.85 | $46.08 | 139,801 |
| 2021-01-20 | $48.23 | $48.79 | $47.92 | $48.46 | $46.67 | 143,340 |
| 2021-01-19 | $49.47 | $50.99 | $47.61 | $48.32 | $46.53 | 205,281 |
| 2021-01-15 | $49.45 | $50.27 | $48.92 | $49.01 | $47.20 | 223,530 |
| 2021-01-14 | $50.50 | $51.30 | $49.18 | $49.69 | $47.85 | 170,977 |
| 2021-01-13 | $51.53 | $52.73 | $50.31 | $50.31 | $48.45 | 174,628 |
| 2021-01-12 | $53.58 | $53.80 | $50.99 | $51.15 | $49.26 | 318,719 |
| 2021-01-11 | $53.36 | $53.89 | $52.83 | $53.55 | $51.57 | 165,586 |
| 2021-01-08 | $54.75 | $55.07 | $53.26 | $54.10 | $52.10 | 242,996 |
| 2021-01-07 | $54.82 | $56.10 | $53.86 | $54.70 | $52.68 | 388,883 |
| 2021-01-06 | $51.00 | $54.90 | $50.90 | $54.48 | $52.47 | 478,486 |
| 2021-01-05 | $48.63 | $50.34 | $48.63 | $49.72 | $47.88 | 200,062 |
| 2021-01-04 | $49.24 | $49.99 | $48.33 | $48.69 | $46.89 | 263,599 |
| 2020-12-31 | $48.54 | $49.53 | $48.00 | $49.15 | $47.33 | 192,221 |
| 2020-12-30 | $47.61 | $48.70 | $47.61 | $48.50 | $46.71 | 209,195 |
| 2020-12-29 | $48.05 | $48.83 | $47.09 | $47.54 | $45.78 | 150,705 |
| 2020-12-28 | $49.28 | $49.28 | $47.90 | $48.06 | $46.28 | 246,236 |
| 2020-12-24 | $49.18 | $49.56 | $48.61 | $48.87 | $47.06 | 52,679 |
| 2020-12-23 | $49.47 | $50.26 | $48.97 | $49.12 | $47.30 | 142,945 |
| 2020-12-22 | $48.76 | $49.64 | $48.49 | $49.28 | $47.46 | 113,186 |
| 2020-12-21 | $50.19 | $50.19 | $47.89 | $48.76 | $46.96 | 183,836 |
| 2020-12-18 | $50.80 | $51.25 | $50.21 | $50.68 | $48.81 | 476,903 |
| 2020-12-17 | $49.64 | $51.31 | $49.64 | $50.57 | $48.70 | 171,417 |
| 2020-12-16 | $49.62 | $50.38 | $48.73 | $49.54 | $47.71 | 189,576 |
| 2020-12-15 | $48.30 | $49.53 | $47.58 | $49.31 | $47.49 | 229,459 |
| 2020-12-14 | $47.15 | $48.40 | $46.95 | $47.98 | $46.21 | 253,393 |
| 2020-12-11 | $45.85 | $47.38 | $45.85 | $46.76 | $45.03 | 138,282 |
| 2020-12-10 | $47.35 | $47.35 | $45.48 | $46.83 | $44.81 | 157,304 |
| 2020-12-09 | $46.34 | $47.86 | $45.70 | $47.48 | $45.43 | 223,807 |
| 2020-12-08 | $44.94 | $45.62 | $44.57 | $45.44 | $43.48 | 190,362 |
| 2020-12-07 | $44.96 | $45.46 | $44.48 | $44.91 | $42.97 | 199,440 |
| 2020-12-04 | $45.91 | $46.23 | $44.73 | $45.11 | $43.17 | 232,930 |
| 2020-12-03 | $45.79 | $46.35 | $45.31 | $45.78 | $43.81 | 107,949 |
| 2020-12-02 | $45.67 | $46.45 | $44.90 | $45.89 | $43.91 | 190,628 |
| 2020-12-01 | $46.18 | $46.97 | $45.72 | $46.01 | $44.03 | 168,891 |
| 2020-11-30 | $46.56 | $47.30 | $45.32 | $45.58 | $43.62 | 278,936 |
| 2020-11-27 | $46.88 | $47.59 | $46.55 | $47.51 | $45.46 | 78,675 |
| 2020-11-25 | $46.78 | $47.40 | $45.54 | $47.07 | $45.04 | 189,941 |
| 2020-11-24 | $47.05 | $48.13 | $46.60 | $46.90 | $44.88 | 279,850 |
| 2020-11-23 | $46.91 | $47.88 | $46.40 | $46.61 | $44.60 | 242,672 |
| 2020-11-20 | $47.45 | $48.97 | $46.53 | $46.89 | $44.87 | 493,137 |
| 2020-11-19 | $49.24 | $49.24 | $47.50 | $48.32 | $46.24 | 132,045 |
| 2020-11-18 | $50.45 | $50.90 | $49.34 | $49.55 | $47.41 | 164,841 |
| 2020-11-17 | $51.00 | $51.00 | $49.59 | $50.20 | $48.04 | 210,487 |
| 2020-11-16 | $50.89 | $51.59 | $50.81 | $51.19 | $48.98 | 161,583 |
| 2020-11-13 | $49.27 | $50.49 | $48.91 | $50.16 | $48.00 | 129,296 |
| 2020-11-12 | $49.46 | $50.71 | $47.45 | $49.36 | $47.23 | 263,164 |
| 2020-11-11 | $49.11 | $49.43 | $47.26 | $49.43 | $47.30 | 105,137 |
| 2020-11-10 | $47.11 | $49.88 | $47.03 | $49.09 | $46.97 | 209,630 |
| 2020-11-09 | $47.88 | $51.35 | $46.37 | $46.59 | $44.58 | 194,056 |
| 2020-11-06 | $48.74 | $52.71 | $46.85 | $46.85 | $44.83 | 121,027 |
| 2020-11-05 | $46.72 | $48.88 | $46.65 | $48.35 | $46.27 | 163,017 |
| 2020-11-04 | $46.20 | $47.96 | $45.69 | $46.74 | $44.73 | 187,429 |
| 2020-11-03 | $48.67 | $49.48 | $46.99 | $47.09 | $45.06 | 145,136 |
| 2020-11-02 | $50.39 | $50.39 | $47.32 | $47.87 | $45.81 | 227,272 |
| 2020-10-30 | $49.81 | $50.62 | $45.99 | $46.73 | $44.72 | 312,014 |
| 2020-10-29 | $57.41 | $57.41 | $50.09 | $50.41 | $48.24 | 265,496 |
| 2020-10-28 | $51.85 | $53.09 | $51.66 | $52.33 | $50.07 | 173,803 |
| 2020-10-27 | $54.34 | $54.94 | $52.20 | $52.74 | $50.47 | 166,263 |
| 2020-10-26 | $54.67 | $54.78 | $53.94 | $54.50 | $52.15 | 168,696 |
| 2020-10-23 | $54.04 | $55.47 | $53.80 | $55.22 | $52.84 | 149,552 |
| 2020-10-22 | $53.21 | $54.38 | $52.94 | $53.78 | $51.46 | 179,136 |
| 2020-10-21 | $50.96 | $53.41 | $50.90 | $53.29 | $50.99 | 182,252 |
| 2020-10-20 | $50.71 | $50.88 | $49.73 | $50.67 | $48.49 | 132,048 |
| 2020-10-19 | $49.71 | $50.74 | $49.52 | $50.19 | $48.03 | 109,621 |
| 2020-10-16 | $48.87 | $49.64 | $48.76 | $49.60 | $47.46 | 131,424 |
| 2020-10-15 | $48.19 | $49.59 | $47.71 | $48.98 | $46.87 | 135,414 |
| 2020-10-14 | $46.99 | $49.03 | $46.99 | $48.71 | $46.61 | 162,567 |
| 2020-10-13 | $48.62 | $48.67 | $46.39 | $47.14 | $45.11 | 91,729 |
| 2020-10-12 | $47.02 | $49.37 | $46.68 | $49.14 | $47.02 | 166,749 |
| 2020-10-09 | $47.47 | $48.13 | $46.80 | $46.98 | $44.96 | 123,672 |
| 2020-10-08 | $45.91 | $47.29 | $45.91 | $46.97 | $44.95 | 99,152 |
| 2020-10-07 | $45.07 | $45.66 | $44.87 | $45.37 | $43.41 | 159,118 |
| 2020-10-06 | $45.72 | $45.72 | $44.52 | $44.83 | $42.90 | 208,285 |
| 2020-10-05 | $44.98 | $45.98 | $44.98 | $45.38 | $43.42 | 84,209 |
| 2020-10-02 | $43.81 | $44.80 | $43.61 | $44.65 | $42.73 | 121,281 |
| 2020-10-01 | $44.80 | $44.80 | $43.88 | $44.41 | $42.50 | 93,211 |
| 2020-09-30 | $44.21 | $44.66 | $43.68 | $44.53 | $42.61 | 185,070 |
| 2020-09-29 | $44.13 | $44.27 | $43.05 | $43.96 | $42.07 | 140,044 |
| 2020-09-28 | $43.77 | $44.41 | $43.64 | $44.08 | $42.18 | 143,034 |
| 2020-09-25 | $42.71 | $43.34 | $42.58 | $43.18 | $41.32 | 171,559 |
| 2020-09-24 | $42.11 | $43.64 | $41.74 | $43.00 | $41.15 | 138,842 |
| 2020-09-23 | $43.38 | $44.20 | $42.04 | $42.10 | $40.29 | 139,525 |
| 2020-09-22 | $42.67 | $43.53 | $42.28 | $43.23 | $41.37 | 143,039 |
| 2020-09-21 | $43.57 | $43.97 | $41.51 | $42.64 | $40.80 | 168,682 |
| 2020-09-18 | $45.00 | $45.00 | $43.18 | $44.21 | $42.30 | 478,631 |
| 2020-09-17 | $45.59 | $45.99 | $44.43 | $44.54 | $42.62 | 221,030 |
| 2020-09-16 | $46.31 | $46.88 | $45.78 | $45.93 | $43.95 | 244,207 |
| 2020-09-15 | $47.34 | $47.34 | $45.68 | $46.16 | $44.17 | 93,319 |
| 2020-09-14 | $47.56 | $47.56 | $46.58 | $46.89 | $44.87 | 110,689 |
| 2020-09-11 | $48.52 | $48.79 | $46.80 | $47.13 | $45.10 | 97,255 |
| 2020-09-10 | $50.31 | $51.07 | $48.57 | $48.80 | $46.40 | 205,957 |
| 2020-09-09 | $48.66 | $50.58 | $48.24 | $50.19 | $47.72 | 293,067 |
| 2020-09-08 | $47.51 | $48.47 | $44.92 | $48.08 | $45.72 | 164,255 |
| 2020-09-04 | $49.14 | $49.33 | $47.17 | $47.73 | $45.38 | 159,809 |
| 2020-09-03 | $49.07 | $49.79 | $48.04 | $48.48 | $46.10 | 219,614 |
| 2020-09-02 | $48.98 | $49.67 | $48.71 | $48.97 | $46.56 | 104,791 |
| 2020-09-01 | $48.47 | $49.16 | $46.25 | $48.97 | $46.56 | 115,984 |
| 2020-08-31 | $48.56 | $49.18 | $48.25 | $48.71 | $46.32 | 161,357 |
| 2020-08-28 | $49.18 | $49.51 | $48.55 | $48.76 | $46.36 | 99,263 |
| 2020-08-27 | $48.95 | $49.67 | $48.53 | $49.16 | $46.74 | 112,612 |
| 2020-08-26 | $50.07 | $50.46 | $48.81 | $48.81 | $46.41 | 144,709 |
| 2020-08-25 | $49.83 | $50.08 | $49.30 | $50.06 | $47.60 | 149,732 |
| 2020-08-24 | $48.35 | $49.42 | $48.05 | $49.42 | $46.99 | 129,541 |
| 2020-08-21 | $48.07 | $48.43 | $47.75 | $48.28 | $45.91 | 86,364 |
| 2020-08-20 | $47.43 | $48.44 | $47.43 | $48.41 | $46.03 | 121,682 |
| 2020-08-19 | $47.65 | $48.45 | $47.29 | $47.93 | $45.57 | 142,509 |
| 2020-08-18 | $47.11 | $47.73 | $46.66 | $47.53 | $45.19 | 119,665 |
| 2020-08-17 | $47.15 | $47.59 | $46.75 | $47.03 | $44.72 | 169,829 |
| 2020-08-14 | $47.46 | $47.53 | $46.56 | $47.05 | $44.74 | 135,955 |
| 2020-08-13 | $47.16 | $48.41 | $47.16 | $47.81 | $45.46 | 151,406 |
| 2020-08-12 | $48.46 | $48.49 | $47.09 | $47.44 | $45.11 | 165,074 |
| 2020-08-11 | $47.32 | $48.36 | $46.74 | $47.81 | $45.46 | 272,309 |
| 2020-08-10 | $47.31 | $47.31 | $46.55 | $46.74 | $44.44 | 99,525 |
| 2020-08-07 | $45.32 | $47.29 | $45.21 | $46.99 | $44.68 | 148,476 |
| 2020-08-06 | $45.79 | $46.35 | $45.14 | $45.53 | $43.29 | 139,514 |
| 2020-08-05 | $45.62 | $46.44 | $45.39 | $45.95 | $43.69 | 197,216 |
| 2020-08-04 | $46.00 | $46.47 | $44.18 | $45.26 | $43.04 | 247,882 |
| 2020-08-03 | $46.50 | $47.14 | $46.15 | $46.36 | $44.08 | 104,725 |
| 2020-07-31 | $46.75 | $46.89 | $45.42 | $46.32 | $44.04 | 232,262 |
| 2020-07-30 | $46.31 | $47.83 | $44.78 | $46.85 | $44.55 | 291,535 |
| 2020-07-29 | $46.15 | $47.24 | $46.15 | $46.95 | $44.64 | 95,375 |
| 2020-07-28 | $46.43 | $46.71 | $45.84 | $45.91 | $43.65 | 69,595 |
| 2020-07-27 | $46.85 | $47.01 | $46.28 | $46.69 | $44.40 | 47,844 |
| 2020-07-24 | $47.84 | $48.15 | $46.79 | $46.93 | $44.62 | 84,354 |
| 2020-07-23 | $47.10 | $48.04 | $46.96 | $47.91 | $45.56 | 224,058 |
| 2020-07-22 | $47.25 | $47.43 | $46.73 | $47.05 | $44.74 | 175,713 |
| 2020-07-21 | $47.20 | $47.99 | $46.96 | $47.34 | $45.01 | 263,621 |
| 2020-07-20 | $47.42 | $48.06 | $46.41 | $46.91 | $44.60 | 142,689 |
| 2020-07-17 | $47.42 | $47.79 | $46.72 | $47.47 | $45.14 | 176,645 |
| 2020-07-16 | $47.44 | $48.56 | $47.30 | $47.40 | $45.07 | 144,785 |
| 2020-07-15 | $47.96 | $49.04 | $45.35 | $47.66 | $45.32 | 355,910 |
| 2020-07-14 | $45.33 | $47.13 | $45.23 | $47.05 | $44.74 | 175,894 |
| 2020-07-13 | $46.23 | $46.53 | $45.39 | $45.40 | $43.17 | 129,710 |
| 2020-07-10 | $44.99 | $46.11 | $44.76 | $45.75 | $43.50 | 150,617 |
| 2020-07-09 | $45.83 | $45.83 | $44.50 | $44.83 | $42.63 | 190,800 |
| 2020-07-08 | $44.67 | $45.11 | $44.44 | $45.07 | $42.85 | 157,517 |
| 2020-07-07 | $45.13 | $45.13 | $44.42 | $44.71 | $42.51 | 186,747 |
| 2020-07-06 | $45.42 | $45.60 | $44.81 | $45.40 | $43.17 | 198,328 |
| 2020-07-02 | $45.14 | $45.44 | $44.18 | $44.63 | $42.44 | 150,211 |
| 2020-07-01 | $45.17 | $45.32 | $44.25 | $44.41 | $42.23 | 140,473 |
| 2020-06-30 | $44.60 | $45.27 | $44.44 | $45.00 | $42.79 | 207,822 |
| 2020-06-29 | $43.97 | $44.99 | $43.63 | $44.74 | $42.54 | 169,737 |
| 2020-06-26 | $44.00 | $44.17 | $43.13 | $43.52 | $41.38 | 543,676 |
| 2020-06-25 | $43.70 | $44.19 | $43.05 | $44.02 | $41.86 | 222,591 |
| 2020-06-24 | $44.07 | $44.08 | $42.84 | $43.82 | $41.67 | 174,666 |
| 2020-06-23 | $43.96 | $44.71 | $43.29 | $44.61 | $42.42 | 197,566 |
| 2020-06-22 | $42.58 | $43.35 | $41.97 | $43.29 | $41.16 | 106,603 |
| 2020-06-19 | $43.00 | $43.13 | $42.20 | $42.84 | $40.73 | 255,069 |
| 2020-06-18 | $41.80 | $43.13 | $41.80 | $42.94 | $40.83 | 148,912 |
| 2020-06-17 | $42.67 | $42.69 | $41.41 | $41.97 | $39.91 | 124,291 |
| 2020-06-16 | $43.63 | $44.20 | $41.46 | $42.60 | $40.51 | 239,612 |
| 2020-06-15 | $43.25 | $43.47 | $41.54 | $42.26 | $40.18 | 331,124 |
| 2020-06-12 | $40.85 | $42.27 | $40.40 | $41.82 | $39.76 | 346,396 |
| 2020-06-11 | $39.16 | $40.06 | $38.84 | $39.38 | $37.17 | 325,949 |
| 2020-06-10 | $41.23 | $41.70 | $40.08 | $40.84 | $38.56 | 135,456 |
| 2020-06-09 | $41.24 | $42.09 | $40.59 | $41.41 | $39.09 | 113,582 |
| 2020-06-08 | $43.00 | $43.37 | $41.50 | $41.81 | $39.47 | 130,505 |
| 2020-06-05 | $41.08 | $43.04 | $40.14 | $42.42 | $40.05 | 146,415 |
| 2020-06-04 | $38.92 | $39.89 | $38.64 | $39.56 | $37.35 | 104,186 |
| 2020-06-03 | $38.12 | $39.61 | $38.12 | $39.18 | $36.99 | 130,970 |
| 2020-06-02 | $37.57 | $38.21 | $37.16 | $38.08 | $35.95 | 78,696 |
| 2020-06-01 | $38.96 | $38.96 | $37.39 | $37.44 | $35.35 | 178,845 |
| 2020-05-29 | $38.29 | $38.74 | $37.49 | $38.67 | $36.51 | 174,776 |
| 2020-05-28 | $39.75 | $40.00 | $38.27 | $38.45 | $36.30 | 169,824 |
| 2020-05-27 | $36.68 | $38.94 | $35.33 | $38.92 | $36.74 | 250,550 |
| 2020-05-26 | $37.30 | $37.30 | $35.50 | $35.70 | $33.70 | 156,844 |
| 2020-05-22 | $35.84 | $36.00 | $35.38 | $36.00 | $33.99 | 78,700 |
| 2020-05-21 | $34.82 | $36.19 | $34.82 | $35.65 | $33.66 | 166,087 |
| 2020-05-20 | $33.19 | $35.06 | $32.96 | $34.79 | $32.84 | 192,287 |
| 2020-05-19 | $33.40 | $33.40 | $32.46 | $32.52 | $30.70 | 194,498 |
| 2020-05-18 | $32.17 | $33.61 | $32.05 | $33.47 | $31.60 | 197,804 |
| 2020-05-15 | $29.43 | $30.74 | $29.13 | $30.58 | $28.87 | 176,306 |
| 2020-05-14 | $28.86 | $29.56 | $28.03 | $29.55 | $27.90 | 195,781 |
| 2020-05-13 | $30.75 | $30.75 | $28.65 | $29.58 | $27.93 | 192,492 |
| 2020-05-12 | $32.41 | $32.57 | $31.02 | $31.17 | $29.43 | 237,232 |
| 2020-05-11 | $33.41 | $33.50 | $32.23 | $32.27 | $30.47 | 220,034 |
| 2020-05-08 | $32.36 | $33.70 | $32.08 | $33.51 | $31.64 | 116,496 |
| 2020-05-07 | $31.82 | $32.36 | $30.96 | $31.73 | $29.96 | 316,739 |
| 2020-05-06 | $34.07 | $34.20 | $31.41 | $31.50 | $29.74 | 266,350 |
| 2020-05-05 | $34.23 | $35.07 | $34.08 | $34.12 | $32.21 | 222,452 |
| 2020-05-04 | $33.84 | $34.33 | $33.27 | $33.90 | $32.00 | 143,997 |
| 2020-05-01 | $34.43 | $35.14 | $33.62 | $34.27 | $32.35 | 220,678 |
| 2020-04-30 | $37.41 | $37.95 | $35.34 | $35.48 | $33.50 | 295,099 |
| 2020-04-29 | $38.07 | $39.74 | $36.60 | $38.57 | $36.41 | 140,230 |
| 2020-04-28 | $36.03 | $37.20 | $35.23 | $36.75 | $34.69 | 147,717 |
| 2020-04-27 | $34.25 | $36.40 | $34.25 | $35.96 | $33.95 | 87,340 |
| 2020-04-24 | $34.11 | $34.45 | $33.12 | $34.05 | $32.15 | 93,771 |
| 2020-04-23 | $34.77 | $35.60 | $33.94 | $34.01 | $32.11 | 169,862 |
| 2020-04-22 | $36.16 | $37.72 | $34.20 | $34.66 | $32.72 | 100,346 |
| 2020-04-21 | $34.90 | $35.70 | $34.42 | $35.36 | $33.38 | 108,473 |
| 2020-04-20 | $35.54 | $36.60 | $35.10 | $35.83 | $33.83 | 82,576 |
| 2020-04-17 | $35.91 | $37.40 | $35.91 | $36.49 | $34.45 | 126,792 |
| 2020-04-16 | $36.13 | $36.38 | $34.00 | $35.36 | $33.38 | 168,563 |
| 2020-04-15 | $35.91 | $37.68 | $35.31 | $35.66 | $33.67 | 132,783 |
| 2020-04-14 | $37.88 | $39.05 | $36.95 | $37.40 | $35.31 | 129,568 |
| 2020-04-13 | $37.84 | $38.82 | $36.34 | $36.70 | $34.65 | 110,522 |
| 2020-04-09 | $35.10 | $38.39 | $34.44 | $38.27 | $36.13 | 216,712 |
| 2020-04-08 | $33.30 | $34.85 | $32.75 | $34.31 | $32.39 | 132,944 |
| 2020-04-07 | $34.26 | $34.89 | $32.30 | $32.69 | $30.86 | 175,933 |
| 2020-04-06 | $33.60 | $34.47 | $32.77 | $33.46 | $31.59 | 161,265 |
| 2020-04-03 | $33.64 | $34.08 | $31.64 | $32.31 | $30.50 | 164,313 |
| 2020-04-02 | $34.53 | $35.79 | $32.95 | $34.10 | $32.19 | 171,684 |
| 2020-04-01 | $35.17 | $36.08 | $33.77 | $34.63 | $32.69 | 208,951 |
| 2020-03-31 | $34.54 | $36.60 | $34.32 | $36.24 | $34.21 | 194,367 |
| 2020-03-30 | $33.50 | $35.00 | $32.73 | $34.82 | $32.87 | 178,527 |
| 2020-03-27 | $32.16 | $34.05 | $31.27 | $33.35 | $31.48 | 186,772 |
| 2020-03-26 | $33.25 | $33.75 | $32.27 | $33.23 | $31.37 | 264,834 |
| 2020-03-25 | $33.81 | $34.92 | $31.09 | $32.83 | $30.99 | 242,354 |
| 2020-03-24 | $32.13 | $34.12 | $32.13 | $34.11 | $32.20 | 257,771 |
| 2020-03-23 | $30.39 | $30.88 | $27.86 | $30.75 | $29.03 | 264,247 |
| 2020-03-20 | $29.58 | $31.16 | $27.31 | $28.91 | $27.29 | 405,452 |
| 2020-03-19 | $27.76 | $29.82 | $25.34 | $29.22 | $27.59 | 315,152 |
| 2020-03-18 | $33.87 | $34.34 | $27.17 | $27.74 | $26.19 | 346,506 |
| 2020-03-17 | $33.37 | $35.91 | $31.93 | $35.90 | $33.89 | 380,735 |
| 2020-03-16 | $31.79 | $34.57 | $31.10 | $32.81 | $30.98 | 259,093 |
| 2020-03-13 | $34.63 | $35.04 | $33.30 | $34.85 | $32.90 | 197,930 |
| 2020-03-12 | $34.70 | $34.95 | $32.35 | $33.43 | $31.29 | 253,102 |
| 2020-03-11 | $38.28 | $38.55 | $36.60 | $37.07 | $34.70 | 167,557 |
| 2020-03-10 | $39.79 | $40.31 | $37.70 | $39.24 | $36.73 | 190,864 |
| 2020-03-09 | $40.10 | $40.10 | $38.34 | $38.87 | $36.38 | 203,414 |
| 2020-03-06 | $40.84 | $42.52 | $40.65 | $42.30 | $39.59 | 138,768 |
| 2020-03-05 | $42.09 | $42.10 | $41.25 | $41.95 | $39.27 | 164,180 |
| 2020-03-04 | $42.06 | $43.15 | $41.49 | $43.08 | $40.32 | 92,449 |
| 2020-03-03 | $42.46 | $43.66 | $41.21 | $41.69 | $39.02 | 141,896 |
| 2020-03-02 | $40.13 | $42.71 | $40.13 | $42.68 | $39.95 | 151,426 |
| 2020-02-28 | $43.28 | $43.74 | $39.80 | $40.41 | $37.82 | 292,142 |
| 2020-02-27 | $45.83 | $46.87 | $43.95 | $44.05 | $41.23 | 304,068 |
| 2020-02-26 | $45.05 | $46.59 | $45.00 | $46.51 | $43.53 | 285,249 |
| 2020-02-25 | $45.45 | $45.76 | $44.75 | $44.95 | $42.07 | 179,353 |
| 2020-02-24 | $45.44 | $45.73 | $43.88 | $45.44 | $42.53 | 147,119 |
| 2020-02-21 | $44.90 | $46.98 | $43.78 | $46.10 | $43.15 | 436,625 |
| 2020-02-20 | $43.44 | $43.71 | $42.81 | $43.45 | $40.67 | 69,848 |
| 2020-02-19 | $43.70 | $43.88 | $43.14 | $43.55 | $40.76 | 123,111 |
| 2020-02-18 | $43.52 | $44.18 | $43.29 | $43.58 | $40.79 | 126,953 |
| 2020-02-14 | $43.70 | $43.85 | $43.36 | $43.51 | $40.73 | 95,753 |
| 2020-02-13 | $43.24 | $43.69 | $43.11 | $43.67 | $40.88 | 96,863 |
| 2020-02-12 | $44.09 | $44.09 | $43.24 | $43.25 | $40.48 | 94,846 |
| 2020-02-11 | $43.58 | $44.02 | $43.49 | $43.98 | $41.17 | 89,639 |
| 2020-02-10 | $43.08 | $43.54 | $43.04 | $43.52 | $40.74 | 96,796 |
| 2020-02-07 | $43.26 | $43.26 | $42.72 | $43.07 | $40.31 | 56,115 |
| 2020-02-06 | $42.63 | $43.44 | $42.63 | $43.34 | $40.57 | 70,562 |
| 2020-02-05 | $41.97 | $42.62 | $41.79 | $42.62 | $39.89 | 146,753 |
| 2020-02-04 | $43.28 | $43.32 | $41.65 | $41.68 | $39.01 | 133,809 |
| 2020-02-03 | $43.07 | $43.36 | $42.91 | $42.97 | $40.22 | 159,361 |
| 2020-01-31 | $43.72 | $44.14 | $42.82 | $42.94 | $40.19 | 206,876 |
| 2020-01-30 | $43.53 | $44.18 | $42.99 | $43.81 | $41.01 | 184,629 |
| 2020-01-29 | $44.52 | $44.52 | $43.81 | $43.81 | $41.01 | 172,517 |
| 2020-01-28 | $43.94 | $44.71 | $43.90 | $44.43 | $41.59 | 213,530 |
| 2020-01-27 | $43.00 | $43.93 | $42.14 | $43.81 | $41.01 | 117,315 |
| 2020-01-24 | $43.59 | $43.64 | $43.08 | $43.44 | $40.66 | 127,346 |
| 2020-01-23 | $43.08 | $43.62 | $42.80 | $43.62 | $40.83 | 240,827 |
| 2020-01-22 | $42.26 | $43.34 | $42.26 | $43.29 | $40.52 | 290,548 |
| 2020-01-21 | $42.09 | $42.30 | $41.89 | $42.17 | $39.47 | 182,761 |
| 2020-01-17 | $41.97 | $42.29 | $41.60 | $42.17 | $39.47 | 172,013 |
| 2020-01-16 | $41.17 | $41.79 | $40.95 | $41.62 | $38.96 | 157,833 |
| 2020-01-15 | $40.38 | $41.13 | $40.37 | $40.97 | $38.35 | 159,760 |
| 2020-01-14 | $40.31 | $40.65 | $39.62 | $40.32 | $37.74 | 556,119 |
| 2020-01-13 | $40.23 | $40.52 | $39.54 | $40.36 | $37.78 | 399,351 |
| 2020-01-10 | $40.99 | $40.99 | $39.78 | $40.17 | $37.60 | 208,077 |
| 2020-01-09 | $40.54 | $41.00 | $40.37 | $40.80 | $38.19 | 394,737 |
| 2020-01-08 | $40.87 | $41.05 | $40.40 | $40.40 | $37.82 | 123,467 |
| 2020-01-07 | $41.79 | $41.86 | $40.89 | $40.95 | $38.33 | 166,657 |
| 2020-01-06 | $41.08 | $42.11 | $40.75 | $41.97 | $39.28 | 190,047 |
| 2020-01-03 | $40.52 | $41.34 | $40.42 | $41.29 | $38.65 | 359,087 |
| 2020-01-02 | $41.26 | $41.44 | $40.51 | $40.75 | $38.14 | 172,889 |
| 2019-12-31 | $41.01 | $41.60 | $41.00 | $41.21 | $38.57 | 293,524 |
| 2019-12-30 | $41.46 | $41.50 | $40.75 | $41.01 | $38.39 | 211,016 |
| 2019-12-27 | $41.95 | $41.99 | $41.41 | $41.49 | $38.84 | 182,949 |
| 2019-12-26 | $42.04 | $42.18 | $41.75 | $41.99 | $39.30 | 111,392 |
| 2019-12-24 | $42.05 | $42.23 | $41.89 | $42.05 | $39.36 | 53,915 |
| 2019-12-23 | $42.08 | $42.28 | $41.17 | $42.08 | $39.39 | 232,117 |
| 2019-12-20 | $42.59 | $42.75 | $41.98 | $42.07 | $39.38 | 1,059,565 |
| 2019-12-19 | $42.46 | $42.85 | $42.16 | $42.42 | $39.71 | 361,518 |
| 2019-12-18 | $42.36 | $42.79 | $42.23 | $42.46 | $39.74 | 421,882 |
| 2019-12-17 | $41.86 | $42.39 | $41.70 | $42.36 | $39.65 | 156,026 |
| 2019-12-16 | $42.09 | $42.09 | $41.68 | $41.89 | $39.21 | 232,363 |
| 2019-12-13 | $42.03 | $42.62 | $41.75 | $41.88 | $39.20 | 229,722 |
| 2019-12-12 | $41.46 | $42.30 | $41.42 | $42.25 | $39.27 | 182,944 |
| 2019-12-11 | $41.35 | $41.50 | $40.90 | $41.50 | $38.57 | 223,046 |
| 2019-12-10 | $40.70 | $41.41 | $40.70 | $41.35 | $38.43 | 174,106 |
| 2019-12-09 | $40.44 | $41.12 | $40.44 | $40.73 | $37.85 | 289,889 |
| 2019-12-06 | $40.04 | $41.05 | $40.00 | $40.54 | $37.68 | 367,189 |
| 2019-12-05 | $39.44 | $39.91 | $39.20 | $39.81 | $37.00 | 276,758 |
| 2019-12-04 | $39.51 | $39.76 | $39.21 | $39.42 | $36.64 | 217,648 |
| 2019-12-03 | $39.06 | $39.41 | $38.90 | $39.37 | $36.59 | 258,393 |
| 2019-12-02 | $39.59 | $39.70 | $39.02 | $39.30 | $36.52 | 166,255 |
| 2019-11-29 | $39.61 | $39.94 | $39.40 | $39.56 | $36.77 | 121,678 |
| 2019-11-27 | $39.24 | $39.84 | $38.99 | $39.62 | $36.82 | 158,955 |
| 2019-11-26 | $38.41 | $39.51 | $37.40 | $39.17 | $36.40 | 285,801 |
| 2019-11-25 | $36.82 | $37.87 | $36.56 | $37.42 | $34.78 | 383,466 |
| 2019-11-22 | $36.45 | $36.80 | $36.20 | $36.61 | $34.02 | 211,487 |
| 2019-11-21 | $37.33 | $37.51 | $36.18 | $36.41 | $33.84 | 228,359 |
| 2019-11-20 | $36.80 | $37.47 | $36.80 | $37.27 | $34.64 | 266,615 |
| 2019-11-19 | $36.71 | $37.23 | $36.61 | $36.87 | $34.27 | 215,537 |
| 2019-11-18 | $36.10 | $36.84 | $36.09 | $36.54 | $33.96 | 203,960 |
| 2019-11-15 | $36.20 | $36.36 | $35.58 | $35.93 | $33.39 | 737,384 |
| 2019-11-14 | $35.54 | $36.42 | $35.40 | $36.00 | $33.46 | 267,525 |
| 2019-11-13 | $35.62 | $35.77 | $35.00 | $35.17 | $32.69 | 193,609 |
| 2019-11-12 | $35.18 | $35.83 | $34.99 | $35.77 | $33.24 | 164,512 |
| 2019-11-11 | $34.74 | $35.14 | $34.32 | $35.08 | $32.60 | 180,932 |
| 2019-11-08 | $34.97 | $35.62 | $34.29 | $34.68 | $32.23 | 289,122 |
| 2019-11-07 | $36.09 | $36.29 | $34.34 | $34.95 | $32.48 | 493,638 |
| 2019-11-06 | $35.47 | $35.86 | $34.93 | $35.74 | $33.22 | 201,665 |
| 2019-11-05 | $35.73 | $36.28 | $35.36 | $35.42 | $32.92 | 160,109 |
| 2019-11-04 | $36.19 | $36.50 | $35.64 | $35.70 | $33.18 | 213,467 |
| 2019-11-01 | $35.92 | $36.24 | $35.43 | $35.98 | $33.44 | 227,156 |
| 2019-10-31 | $35.60 | $35.96 | $35.49 | $35.81 | $33.28 | 374,346 |
| 2019-10-30 | $35.03 | $35.89 | $34.58 | $35.52 | $33.01 | 264,865 |
| 2019-10-29 | $35.07 | $35.46 | $34.79 | $34.94 | $32.47 | 196,721 |
| 2019-10-28 | $34.84 | $35.52 | $34.84 | $35.07 | $32.59 | 117,233 |
| 2019-10-25 | $34.51 | $35.01 | $34.26 | $34.79 | $32.33 | 139,903 |
| 2019-10-24 | $35.19 | $35.37 | $34.57 | $34.59 | $32.15 | 172,832 |
| 2019-10-23 | $36.15 | $36.46 | $35.15 | $35.19 | $32.70 | 216,561 |
| 2019-10-22 | $36.67 | $36.74 | $36.18 | $36.23 | $33.67 | 293,726 |
| 2019-10-21 | $36.79 | $37.12 | $36.64 | $36.72 | $34.13 | 155,342 |
| 2019-10-18 | $36.61 | $36.80 | $36.02 | $36.67 | $34.08 | 155,644 |
| 2019-10-17 | $37.10 | $37.31 | $36.65 | $36.80 | $34.20 | 134,505 |
| 2019-10-16 | $36.63 | $37.40 | $36.51 | $37.08 | $34.46 | 328,064 |
| 2019-10-15 | $38.07 | $38.10 | $36.42 | $36.80 | $34.20 | 569,030 |
| 2019-10-14 | $37.72 | $38.58 | $37.72 | $38.20 | $35.50 | 326,183 |
| 2019-10-11 | $38.05 | $38.65 | $37.36 | $37.92 | $35.24 | 335,157 |
| 2019-10-10 | $38.01 | $38.37 | $35.66 | $38.27 | $35.57 | 958,646 |
| 2019-10-09 | $37.26 | $39.83 | $36.42 | $37.88 | $35.20 | 3,209,364 |
| 2019-10-08 | $49.71 | $49.85 | $48.62 | $48.94 | $45.48 | 116,273 |
| 2019-10-07 | $50.37 | $50.51 | $49.85 | $50.04 | $46.51 | 100,369 |
| 2019-10-04 | $49.40 | $50.55 | $49.40 | $50.52 | $46.95 | 71,227 |
| 2019-10-03 | $49.28 | $49.68 | $48.98 | $49.41 | $45.92 | 108,062 |
| 2019-10-02 | $50.18 | $50.54 | $49.07 | $49.47 | $45.98 | 121,964 |
| 2019-10-01 | $51.31 | $51.93 | $50.22 | $50.55 | $46.98 | 136,018 |
| 2019-09-30 | $50.93 | $51.59 | $50.83 | $51.24 | $47.62 | 134,127 |
| 2019-09-27 | $51.75 | $51.91 | $50.70 | $50.94 | $47.34 | 101,822 |
| 2019-09-26 | $52.05 | $52.14 | $50.78 | $51.60 | $47.96 | 156,080 |
| 2019-09-25 | $50.93 | $52.18 | $50.72 | $52.12 | $48.43 | 144,919 |
| 2019-09-24 | $50.03 | $50.83 | $49.75 | $50.71 | $47.13 | 173,875 |
| 2019-09-23 | $49.96 | $50.21 | $49.65 | $50.03 | $46.50 | 79,931 |
| 2019-09-20 | $49.55 | $50.14 | $49.30 | $49.95 | $46.42 | 273,955 |
| 2019-09-19 | $50.17 | $50.45 | $49.41 | $49.54 | $46.04 | 112,654 |
| 2019-09-18 | $50.09 | $50.45 | $49.46 | $50.03 | $46.50 | 135,789 |
| 2019-09-17 | $49.46 | $50.14 | $49.31 | $50.04 | $46.51 | 93,001 |
| 2019-09-16 | $49.49 | $49.95 | $48.94 | $49.62 | $46.11 | 98,694 |
| 2019-09-13 | $49.29 | $49.72 | $48.79 | $49.62 | $46.11 | 114,565 |
| 2019-09-12 | $49.76 | $49.89 | $48.77 | $49.44 | $45.67 | 158,617 |
| 2019-09-11 | $49.94 | $50.68 | $49.44 | $49.74 | $45.95 | 191,884 |
| 2019-09-10 | $50.78 | $51.07 | $49.70 | $49.93 | $46.12 | 193,528 |
| 2019-09-09 | $50.21 | $51.15 | $49.74 | $50.88 | $47.00 | 176,630 |
| 2019-09-06 | $49.84 | $50.23 | $49.20 | $50.15 | $46.33 | 168,182 |
| 2019-09-05 | $49.90 | $50.70 | $49.71 | $49.74 | $45.95 | 122,535 |
| 2019-09-04 | $49.33 | $49.70 | $48.92 | $49.62 | $45.84 | 53,096 |
| 2019-09-03 | $49.17 | $49.43 | $48.85 | $49.11 | $45.37 | 125,926 |
| 2019-08-30 | $49.37 | $49.44 | $48.88 | $49.28 | $45.52 | 106,041 |
| 2019-08-29 | $49.31 | $49.55 | $49.03 | $49.26 | $45.51 | 74,753 |
| 2019-08-28 | $48.50 | $49.12 | $48.46 | $48.94 | $45.21 | 134,388 |
| 2019-08-27 | $49.13 | $49.15 | $48.41 | $48.57 | $44.87 | 80,809 |
| 2019-08-26 | $48.96 | $49.06 | $48.63 | $48.92 | $45.19 | 82,123 |
| 2019-08-23 | $49.52 | $49.83 | $48.47 | $48.71 | $45.00 | 129,676 |
| 2019-08-22 | $49.16 | $49.52 | $48.79 | $49.49 | $45.72 | 78,164 |
| 2019-08-21 | $49.39 | $49.41 | $49.03 | $49.13 | $45.39 | 58,904 |
| 2019-08-20 | $49.89 | $50.00 | $49.28 | $49.30 | $45.54 | 64,108 |
| 2019-08-19 | $50.50 | $50.69 | $50.01 | $50.01 | $46.20 | 76,378 |
| 2019-08-16 | $49.07 | $50.25 | $48.78 | $50.10 | $46.28 | 250,409 |
| 2019-08-15 | $48.70 | $49.20 | $48.46 | $48.97 | $45.24 | 93,327 |
| 2019-08-14 | $48.20 | $49.00 | $48.09 | $48.64 | $44.93 | 189,703 |
| 2019-08-13 | $48.40 | $48.75 | $47.88 | $48.71 | $45.00 | 105,290 |
| 2019-08-12 | $47.94 | $48.80 | $47.78 | $48.43 | $44.74 | 124,998 |
| 2019-08-09 | $48.30 | $48.51 | $47.99 | $48.03 | $44.37 | 179,440 |
| 2019-08-08 | $48.23 | $49.04 | $48.07 | $48.38 | $44.69 | 168,880 |
| 2019-08-07 | $47.61 | $48.33 | $47.20 | $48.09 | $44.42 | 80,945 |
| 2019-08-06 | $47.50 | $48.35 | $47.36 | $48.00 | $44.34 | 138,745 |
| 2019-08-05 | $47.09 | $47.36 | $46.60 | $47.22 | $43.62 | 170,934 |
| 2019-08-02 | $46.84 | $47.69 | $46.69 | $47.44 | $43.82 | 93,738 |
| 2019-08-01 | $47.37 | $47.76 | $46.51 | $46.87 | $43.30 | 240,616 |
| 2019-07-31 | $47.95 | $48.75 | $47.46 | $47.83 | $44.18 | 216,307 |
| 2019-07-30 | $47.39 | $48.02 | $47.39 | $47.89 | $44.24 | 126,070 |
| 2019-07-29 | $48.16 | $48.39 | $47.48 | $47.55 | $43.93 | 151,568 |
| 2019-07-26 | $47.50 | $48.16 | $47.32 | $48.08 | $44.42 | 144,987 |
| 2019-07-25 | $47.42 | $47.68 | $47.25 | $47.47 | $43.85 | 141,800 |
| 2019-07-24 | $46.94 | $47.42 | $46.56 | $47.29 | $43.69 | 173,458 |
| 2019-07-23 | $46.88 | $47.01 | $46.26 | $46.91 | $43.33 | 111,628 |
| 2019-07-22 | $47.23 | $47.28 | $46.79 | $46.88 | $43.31 | 88,596 |
| 2019-07-19 | $47.00 | $47.53 | $46.94 | $47.23 | $43.63 | 139,035 |
| 2019-07-18 | $47.03 | $47.37 | $46.62 | $47.10 | $43.51 | 167,976 |
| 2019-07-17 | $47.52 | $47.62 | $46.79 | $47.07 | $43.48 | 121,103 |
| 2019-07-16 | $47.66 | $47.82 | $47.46 | $47.58 | $43.95 | 85,711 |
| 2019-07-15 | $47.98 | $48.02 | $47.41 | $47.73 | $44.09 | 72,690 |
| 2019-07-12 | $48.05 | $48.25 | $47.53 | $47.86 | $44.21 | 89,103 |
| 2019-07-11 | $48.23 | $48.44 | $47.73 | $48.00 | $44.34 | 116,030 |
| 2019-07-10 | $48.07 | $48.78 | $47.74 | $48.19 | $44.52 | 137,558 |
| 2019-07-09 | $47.96 | $48.08 | $47.71 | $48.00 | $44.34 | 93,217 |
| 2019-07-08 | $47.93 | $48.23 | $47.77 | $47.91 | $44.26 | 118,344 |
| 2019-07-05 | $47.24 | $47.97 | $47.00 | $47.97 | $44.31 | 52,921 |
| 2019-07-03 | $47.15 | $47.75 | $47.15 | $47.32 | $43.71 | 51,841 |
| 2019-07-02 | $46.87 | $47.11 | $46.56 | $47.00 | $43.42 | 147,141 |
| 2019-07-01 | $47.05 | $47.29 | $46.55 | $46.75 | $43.19 | 114,203 |
| 2019-06-28 | $46.41 | $47.40 | $46.28 | $46.90 | $43.33 | 702,528 |
| 2019-06-27 | $45.85 | $46.52 | $45.60 | $46.28 | $42.75 | 153,109 |
| 2019-06-26 | $46.34 | $46.94 | $45.47 | $45.66 | $42.18 | 187,928 |
| 2019-06-25 | $46.14 | $46.46 | $45.85 | $46.32 | $42.79 | 163,361 |
| 2019-06-24 | $46.58 | $46.83 | $45.86 | $46.08 | $42.57 | 146,453 |
| 2019-06-21 | $46.86 | $47.48 | $46.39 | $46.59 | $43.04 | 224,000 |
| 2019-06-20 | $47.47 | $47.57 | $46.46 | $47.00 | $43.42 | 191,742 |
| 2019-06-19 | $46.61 | $47.28 | $46.35 | $47.16 | $43.57 | 89,896 |
| 2019-06-18 | $46.56 | $46.86 | $46.40 | $46.51 | $42.96 | 116,564 |
| 2019-06-17 | $46.43 | $46.69 | $46.22 | $46.38 | $42.84 | 110,113 |
| 2019-06-14 | $46.48 | $46.81 | $46.35 | $46.42 | $42.88 | 189,464 |
| 2019-06-13 | $46.74 | $47.10 | $46.37 | $46.42 | $42.88 | 222,230 |
| 2019-06-12 | $46.14 | $46.64 | $46.03 | $46.58 | $43.03 | 177,542 |
| 2019-06-11 | $46.62 | $46.72 | $46.00 | $46.08 | $42.57 | 288,378 |
| 2019-06-10 | $46.31 | $46.77 | $45.97 | $46.55 | $43.00 | 198,684 |
| 2019-06-07 | $46.30 | $46.78 | $45.88 | $46.39 | $42.85 | 151,411 |
| 2019-06-06 | $46.05 | $46.49 | $45.90 | $46.49 | $42.67 | 126,960 |
| 2019-06-05 | $45.17 | $45.88 | $45.10 | $45.88 | $42.11 | 85,602 |
| 2019-06-04 | $45.28 | $45.28 | $44.51 | $45.13 | $41.42 | 141,815 |
| 2019-06-03 | $44.58 | $44.97 | $44.14 | $44.95 | $41.26 | 123,177 |
| 2019-05-31 | $44.17 | $44.61 | $43.59 | $44.60 | $40.94 | 165,178 |
| 2019-05-30 | $44.91 | $45.23 | $44.26 | $44.48 | $40.83 | 105,847 |
| 2019-05-29 | $44.75 | $44.90 | $44.48 | $44.86 | $41.17 | 108,477 |
| 2019-05-28 | $44.98 | $45.37 | $44.69 | $44.86 | $41.17 | 102,986 |
| 2019-05-24 | $45.19 | $45.20 | $44.79 | $44.92 | $41.23 | 94,066 |
| 2019-05-23 | $45.06 | $45.18 | $44.53 | $44.96 | $41.27 | 114,234 |
| 2019-05-22 | $45.06 | $45.45 | $43.39 | $45.20 | $41.49 | 182,881 |
| 2019-05-21 | $45.17 | $45.63 | $44.62 | $45.07 | $41.37 | 149,908 |
| 2019-05-20 | $45.01 | $45.82 | $44.44 | $44.91 | $41.22 | 132,898 |
| 2019-05-17 | $45.51 | $46.02 | $45.13 | $45.18 | $41.47 | 495,000 |
| 2019-05-16 | $45.29 | $46.05 | $45.24 | $45.62 | $41.87 | 204,465 |
| 2019-05-15 | $44.85 | $45.32 | $44.85 | $45.18 | $41.47 | 144,073 |
| 2019-05-14 | $44.54 | $45.21 | $44.54 | $45.05 | $41.35 | 160,211 |
| 2019-05-13 | $44.71 | $45.18 | $44.22 | $44.59 | $40.93 | 149,615 |
| 2019-05-10 | $45.36 | $45.78 | $44.88 | $45.01 | $41.31 | 262,992 |
| 2019-05-09 | $45.22 | $45.84 | $45.22 | $45.43 | $41.70 | 163,991 |
| 2019-05-08 | $45.31 | $45.71 | $45.01 | $45.30 | $41.58 | 124,188 |
| 2019-05-07 | $45.95 | $46.24 | $45.22 | $45.29 | $41.57 | 148,501 |
| 2019-05-06 | $45.14 | $46.30 | $44.91 | $45.97 | $42.19 | 230,829 |
| 2019-05-03 | $43.70 | $45.46 | $43.65 | $45.30 | $41.58 | 316,293 |
| 2019-05-02 | $43.64 | $44.25 | $42.04 | $43.50 | $39.93 | 285,435 |
| 2019-05-01 | $42.47 | $42.95 | $42.23 | $42.39 | $38.91 | 293,659 |
| 2019-04-30 | $41.76 | $42.24 | $41.36 | $42.22 | $38.75 | 172,246 |
| 2019-04-29 | $42.00 | $42.29 | $41.60 | $41.62 | $38.20 | 89,721 |
| 2019-04-26 | $41.57 | $41.98 | $41.12 | $41.89 | $38.45 | 154,232 |
| 2019-04-25 | $40.77 | $41.45 | $40.23 | $41.42 | $38.02 | 125,866 |
| 2019-04-24 | $40.05 | $41.00 | $39.94 | $40.75 | $37.40 | 78,379 |
| 2019-04-23 | $39.71 | $40.50 | $39.43 | $40.04 | $36.75 | 70,797 |
| 2019-04-22 | $39.54 | $39.67 | $39.32 | $39.61 | $36.36 | 53,572 |
| 2019-04-18 | $39.44 | $40.06 | $39.44 | $39.61 | $36.36 | 65,152 |
| 2019-04-17 | $39.43 | $39.68 | $39.07 | $39.50 | $36.25 | 89,744 |
| 2019-04-16 | $38.47 | $39.35 | $38.47 | $39.28 | $36.05 | 76,077 |
| 2019-04-15 | $38.43 | $38.68 | $38.14 | $38.29 | $35.14 | 61,851 |
| 2019-04-12 | $39.15 | $39.15 | $38.27 | $38.31 | $35.16 | 92,597 |
| 2019-04-11 | $38.28 | $38.99 | $38.23 | $38.96 | $35.76 | 89,231 |
| 2019-04-10 | $37.73 | $38.25 | $37.64 | $38.25 | $35.11 | 159,134 |
| 2019-04-09 | $37.55 | $37.87 | $37.50 | $37.55 | $34.46 | 95,631 |
| 2019-04-08 | $37.81 | $37.81 | $37.34 | $37.63 | $34.54 | 112,284 |
| 2019-04-05 | $37.52 | $37.84 | $37.27 | $37.77 | $34.67 | 113,579 |
| 2019-04-04 | $37.38 | $37.84 | $37.35 | $37.52 | $34.44 | 241,657 |
| 2019-04-03 | $38.18 | $38.80 | $37.21 | $37.58 | $34.49 | 290,878 |
| 2019-04-02 | $40.04 | $40.04 | $39.46 | $39.75 | $36.48 | 70,996 |
| 2019-04-01 | $40.33 | $40.45 | $39.66 | $40.07 | $36.78 | 115,831 |
| 2019-03-29 | $40.49 | $40.49 | $39.51 | $40.08 | $36.79 | 122,610 |
| 2019-03-28 | $40.29 | $40.45 | $39.98 | $40.30 | $36.99 | 65,343 |
| 2019-03-27 | $39.90 | $40.40 | $39.83 | $40.31 | $37.00 | 161,938 |
| 2019-03-26 | $39.70 | $40.00 | $39.50 | $39.95 | $36.67 | 59,465 |
| 2019-03-25 | $39.69 | $39.91 | $39.50 | $39.70 | $36.44 | 123,158 |
| 2019-03-22 | $39.93 | $40.14 | $39.50 | $39.74 | $36.47 | 141,264 |
| 2019-03-21 | $39.50 | $40.30 | $39.44 | $40.11 | $36.81 | 87,081 |
| 2019-03-20 | $39.62 | $40.15 | $39.42 | $39.58 | $36.33 | 145,744 |
| 2019-03-19 | $40.13 | $40.23 | $39.50 | $39.58 | $36.33 | 77,579 |
| 2019-03-18 | $39.98 | $40.23 | $39.79 | $40.07 | $36.78 | 80,461 |
| 2019-03-15 | $39.88 | $40.27 | $39.80 | $40.00 | $36.71 | 174,156 |
| 2019-03-14 | $39.85 | $39.98 | $39.71 | $39.85 | $36.58 | 65,941 |
| 2019-03-13 | $40.14 | $40.58 | $39.83 | $39.85 | $36.58 | 123,383 |
| 2019-03-12 | $40.12 | $40.25 | $39.65 | $40.05 | $36.76 | 96,549 |
| 2019-03-11 | $39.99 | $40.24 | $39.82 | $40.11 | $36.81 | 62,898 |
| 2019-03-08 | $39.51 | $40.03 | $39.51 | $39.88 | $36.60 | 85,790 |
| 2019-03-07 | $40.52 | $40.60 | $39.90 | $39.90 | $36.35 | 124,407 |
| 2019-03-06 | $41.18 | $41.30 | $40.52 | $40.56 | $36.95 | 96,368 |
| 2019-03-05 | $41.16 | $41.55 | $40.74 | $41.29 | $37.61 | 124,004 |
| 2019-03-04 | $40.76 | $41.45 | $40.75 | $41.11 | $37.45 | 139,855 |
| 2019-03-01 | $41.37 | $41.37 | $40.22 | $40.84 | $37.20 | 212,169 |
| 2019-02-28 | $41.43 | $41.80 | $41.06 | $41.09 | $37.43 | 153,163 |
| 2019-02-27 | $40.95 | $41.34 | $40.73 | $41.31 | $37.63 | 102,530 |
| 2019-02-26 | $40.90 | $41.35 | $40.57 | $41.03 | $37.38 | 147,043 |
| 2019-02-25 | $40.62 | $41.08 | $40.35 | $40.92 | $37.28 | 129,130 |
| 2019-02-22 | $40.01 | $41.09 | $40.00 | $40.80 | $37.17 | 213,122 |
| 2019-02-21 | $42.10 | $42.39 | $40.99 | $41.27 | $37.60 | 143,121 |
| 2019-02-20 | $40.98 | $42.45 | $40.98 | $42.07 | $38.33 | 183,053 |
| 2019-02-19 | $40.37 | $41.19 | $40.30 | $41.04 | $37.39 | 92,829 |
| 2019-02-15 | $39.87 | $40.68 | $39.49 | $40.61 | $37.00 | 99,042 |
| 2019-02-14 | $39.65 | $40.03 | $39.63 | $39.69 | $36.16 | 102,336 |
| 2019-02-13 | $39.89 | $40.07 | $39.55 | $39.78 | $36.24 | 107,307 |
| 2019-02-12 | $40.10 | $40.48 | $39.75 | $39.88 | $36.33 | 82,625 |
| 2019-02-11 | $39.61 | $40.04 | $39.34 | $40.03 | $36.47 | 48,048 |
| 2019-02-08 | $39.08 | $39.68 | $39.08 | $39.60 | $36.08 | 65,276 |
| 2019-02-07 | $38.61 | $39.28 | $38.61 | $39.25 | $35.76 | 41,708 |
| 2019-02-06 | $38.72 | $38.87 | $38.26 | $38.84 | $35.38 | 38,666 |
| 2019-02-05 | $38.66 | $38.90 | $38.38 | $38.71 | $35.26 | 51,747 |
| 2019-02-04 | $38.38 | $39.16 | $38.25 | $38.67 | $35.23 | 62,095 |
| 2019-02-01 | $38.25 | $38.78 | $38.24 | $38.50 | $35.07 | 73,052 |
| 2019-01-31 | $37.85 | $38.61 | $37.69 | $38.57 | $35.14 | 107,095 |
| 2019-01-30 | $37.86 | $38.21 | $37.59 | $37.85 | $34.48 | 102,835 |
| 2019-01-29 | $37.99 | $38.04 | $37.61 | $37.84 | $34.47 | 58,850 |
| 2019-01-28 | $38.14 | $38.35 | $37.61 | $37.99 | $34.61 | 85,243 |
| 2019-01-25 | $38.70 | $38.75 | $38.24 | $38.27 | $34.86 | 42,911 |
| 2019-01-24 | $37.91 | $38.77 | $37.91 | $38.40 | $34.98 | 37,892 |
| 2019-01-23 | $38.59 | $38.89 | $38.23 | $38.70 | $35.26 | 80,100 |
| 2019-01-22 | $38.69 | $40.19 | $38.34 | $38.52 | $35.09 | 109,972 |
| 2019-01-18 | $39.49 | $40.45 | $38.84 | $38.89 | $35.43 | 185,889 |
| 2019-01-17 | $38.85 | $39.84 | $38.76 | $39.48 | $35.97 | 291,126 |
| 2019-01-16 | $37.85 | $39.40 | $37.57 | $38.84 | $35.38 | 281,174 |
| 2019-01-15 | $37.03 | $37.72 | $36.32 | $37.70 | $34.34 | 359,534 |
| 2019-01-14 | $35.86 | $36.52 | $35.59 | $36.11 | $32.90 | 109,139 |
| 2019-01-11 | $36.09 | $36.32 | $35.69 | $35.93 | $32.73 | 210,053 |
| 2019-01-10 | $35.54 | $36.53 | $34.87 | $36.30 | $33.07 | 287,922 |
| 2019-01-09 | $35.40 | $36.32 | $35.06 | $35.75 | $32.57 | 240,195 |
| 2019-01-08 | $35.51 | $35.51 | $34.91 | $35.41 | $32.26 | 181,004 |
| 2019-01-07 | $36.07 | $36.19 | $35.35 | $35.40 | $32.25 | 149,591 |
| 2019-01-04 | $36.11 | $36.79 | $35.29 | $36.17 | $32.95 | 134,871 |
| 2019-01-03 | $35.84 | $36.27 | $35.25 | $35.84 | $32.65 | 91,020 |
| 2019-01-02 | $36.20 | $36.54 | $35.66 | $35.90 | $32.70 | 135,854 |
| 2018-12-31 | $36.03 | $36.59 | $35.68 | $36.54 | $33.29 | 158,277 |
| 2018-12-28 | $35.85 | $36.49 | $35.58 | $35.98 | $32.78 | 139,868 |
| 2018-12-27 | $35.11 | $35.79 | $34.73 | $35.78 | $32.60 | 105,010 |
| 2018-12-26 | $34.57 | $35.74 | $34.08 | $35.61 | $32.44 | 147,788 |
| 2018-12-24 | $35.74 | $36.70 | $34.76 | $34.76 | $31.67 | 91,168 |
| 2018-12-21 | $37.03 | $37.14 | $35.74 | $35.74 | $32.56 | 749,179 |
| 2018-12-20 | $36.64 | $37.08 | $35.92 | $37.03 | $33.73 | 341,417 |
| 2018-12-19 | $37.07 | $37.60 | $36.41 | $36.74 | $33.47 | 211,460 |
| 2018-12-18 | $36.54 | $37.22 | $36.41 | $37.00 | $33.71 | 188,145 |
| 2018-12-17 | $36.42 | $36.96 | $35.33 | $36.45 | $33.21 | 425,243 |
| 2018-12-14 | $36.49 | $36.98 | $36.31 | $36.51 | $33.26 | 94,749 |
| 2018-12-13 | $37.29 | $37.97 | $36.13 | $36.60 | $33.34 | 116,475 |
| 2018-12-12 | $37.89 | $38.09 | $37.42 | $37.48 | $33.87 | 94,079 |
| 2018-12-11 | $38.25 | $38.25 | $37.54 | $37.74 | $34.10 | 114,022 |
| 2018-12-10 | $37.94 | $38.20 | $37.35 | $37.91 | $34.25 | 150,552 |
| 2018-12-07 | $38.09 | $38.15 | $37.70 | $37.97 | $34.31 | 90,003 |
| 2018-12-06 | $36.86 | $38.05 | $36.86 | $38.01 | $34.35 | 117,899 |
| 2018-12-04 | $38.30 | $38.30 | $37.15 | $37.24 | $33.65 | 122,680 |
| 2018-12-03 | $38.25 | $38.37 | $37.29 | $38.33 | $34.63 | 119,041 |
| 2018-11-30 | $37.58 | $38.21 | $37.32 | $38.06 | $34.39 | 157,844 |
| 2018-11-29 | $37.40 | $37.81 | $37.16 | $37.58 | $33.96 | 77,136 |
| 2018-11-28 | $36.82 | $37.76 | $36.69 | $37.51 | $33.89 | 136,100 |
| 2018-11-27 | $36.90 | $37.44 | $36.60 | $36.81 | $33.26 | 92,999 |
| 2018-11-26 | $36.93 | $37.34 | $36.78 | $37.07 | $33.50 | 60,037 |
| 2018-11-23 | $36.27 | $37.02 | $36.04 | $36.70 | $33.16 | 33,657 |
| 2018-11-21 | $36.58 | $37.21 | $36.30 | $36.49 | $32.97 | 58,901 |
| 2018-11-20 | $37.32 | $37.76 | $36.56 | $36.57 | $33.04 | 124,306 |
| 2018-11-19 | $37.25 | $37.83 | $37.21 | $37.54 | $33.92 | 60,546 |
| 2018-11-16 | $36.54 | $37.39 | $36.44 | $37.32 | $33.72 | 155,090 |
| 2018-11-15 | $36.10 | $36.99 | $35.91 | $36.94 | $33.38 | 62,335 |
| 2018-11-14 | $36.28 | $36.82 | $35.97 | $36.18 | $32.69 | 107,930 |
| 2018-11-13 | $35.63 | $36.72 | $35.33 | $36.10 | $32.62 | 180,210 |
| 2018-11-12 | $35.11 | $36.17 | $34.90 | $35.62 | $32.19 | 212,354 |
| 2018-11-09 | $37.85 | $38.77 | $37.36 | $37.46 | $33.85 | 152,639 |
| 2018-11-08 | $40.34 | $40.34 | $36.26 | $37.91 | $34.25 | 349,276 |
| 2018-11-07 | $39.48 | $41.27 | $38.43 | $39.60 | $35.78 | 91,613 |
| 2018-11-06 | $38.23 | $39.42 | $38.02 | $39.42 | $35.62 | 63,047 |
| 2018-11-05 | $38.27 | $38.94 | $38.25 | $38.31 | $34.62 | 97,155 |
| 2018-11-02 | $37.81 | $38.46 | $37.35 | $38.28 | $34.59 | 144,938 |
| 2018-11-01 | $38.72 | $39.03 | $37.58 | $37.61 | $33.98 | 130,543 |
| 2018-10-31 | $39.21 | $39.51 | $38.38 | $38.50 | $34.79 | 81,400 |
| 2018-10-30 | $37.97 | $39.09 | $37.71 | $39.03 | $35.27 | 65,441 |
| 2018-10-29 | $38.08 | $38.34 | $37.56 | $37.91 | $34.25 | 100,272 |
| 2018-10-26 | $38.14 | $38.50 | $37.33 | $37.76 | $34.12 | 101,517 |
| 2018-10-25 | $37.78 | $38.48 | $36.99 | $38.37 | $34.67 | 119,445 |
| 2018-10-24 | $38.29 | $38.59 | $37.57 | $37.59 | $33.97 | 53,242 |
| 2018-10-23 | $38.24 | $38.62 | $37.71 | $38.35 | $34.65 | 57,622 |
| 2018-10-22 | $38.71 | $39.37 | $38.27 | $38.49 | $34.78 | 58,222 |
| 2018-10-19 | $39.30 | $39.59 | $38.51 | $38.71 | $34.98 | 81,356 |
| 2018-10-18 | $39.38 | $39.67 | $38.95 | $39.35 | $35.56 | 82,039 |
| 2018-10-17 | $38.83 | $39.79 | $38.78 | $39.54 | $35.73 | 81,599 |
| 2018-10-16 | $38.51 | $39.93 | $37.74 | $38.93 | $35.18 | 102,119 |
| 2018-10-15 | $38.44 | $39.03 | $38.30 | $38.56 | $34.84 | 68,533 |
| 2018-10-12 | $40.00 | $40.84 | $38.30 | $38.57 | $34.85 | 161,923 |
| 2018-10-11 | $41.97 | $41.97 | $39.72 | $39.79 | $35.95 | 124,927 |
| 2018-10-10 | $42.44 | $42.91 | $41.99 | $42.04 | $37.99 | 125,042 |
| 2018-10-09 | $42.02 | $42.56 | $41.98 | $42.45 | $38.36 | 134,104 |
| 2018-10-08 | $42.25 | $42.56 | $42.00 | $42.11 | $38.05 | 86,919 |
| 2018-10-05 | $42.11 | $42.43 | $41.77 | $42.25 | $38.18 | 80,534 |
| 2018-10-04 | $42.19 | $42.49 | $41.93 | $42.14 | $38.08 | 95,213 |
| 2018-10-03 | $41.73 | $42.25 | $41.29 | $42.20 | $38.13 | 98,469 |
| 2018-10-02 | $41.49 | $41.74 | $41.39 | $41.66 | $37.64 | 75,406 |
| 2018-10-01 | $42.76 | $42.76 | $41.38 | $41.50 | $37.50 | 66,207 |
| 2018-09-28 | $42.16 | $42.82 | $42.04 | $42.62 | $38.51 | 92,149 |
| 2018-09-27 | $42.19 | $42.71 | $41.81 | $42.19 | $38.12 | 46,225 |
| 2018-09-26 | $42.65 | $42.65 | $42.08 | $42.18 | $38.11 | 96,906 |
| 2018-09-25 | $42.70 | $42.89 | $42.42 | $42.56 | $38.46 | 61,266 |
| 2018-09-24 | $42.86 | $42.87 | $42.44 | $42.63 | $38.52 | 110,024 |
| 2018-09-21 | $42.07 | $43.47 | $42.07 | $42.89 | $38.75 | 240,993 |
| 2018-09-20 | $42.01 | $42.34 | $41.16 | $42.10 | $38.04 | 80,640 |
| 2018-09-19 | $42.53 | $42.77 | $41.80 | $41.85 | $37.81 | 108,697 |
| 2018-09-18 | $42.13 | $42.94 | $40.88 | $42.61 | $38.50 | 299,022 |
| 2018-09-17 | $42.25 | $42.37 | $41.79 | $42.00 | $37.95 | 120,180 |
| 2018-09-14 | $41.23 | $42.32 | $41.23 | $42.30 | $38.22 | 123,590 |
| 2018-09-13 | $40.92 | $41.61 | $40.73 | $41.24 | $37.26 | 43,824 |
| 2018-09-12 | $41.10 | $41.22 | $40.78 | $40.92 | $36.97 | 55,116 |
| 2018-09-11 | $40.89 | $41.23 | $40.77 | $41.22 | $37.25 | 83,137 |
| 2018-09-10 | $41.67 | $41.67 | $40.83 | $40.88 | $36.94 | 54,125 |
| 2018-09-07 | $41.43 | $41.76 | $41.37 | $41.58 | $37.57 | 72,020 |
| 2018-09-06 | $41.44 | $41.89 | $41.36 | $41.77 | $37.47 | 75,748 |
| 2018-09-05 | $41.00 | $41.86 | $40.78 | $41.53 | $37.26 | 59,730 |
| 2018-09-04 | $40.92 | $41.32 | $40.67 | $41.09 | $36.86 | 46,172 |
| 2018-08-31 | $40.85 | $41.02 | $40.52 | $40.95 | $36.74 | 65,618 |
| 2018-08-30 | $40.61 | $41.13 | $40.28 | $40.94 | $36.73 | 39,829 |
| 2018-08-29 | $40.54 | $40.82 | $39.99 | $40.61 | $36.43 | 70,715 |
| 2018-08-28 | $41.03 | $41.20 | $40.58 | $40.59 | $36.41 | 70,518 |
| 2018-08-27 | $41.24 | $41.52 | $40.91 | $41.00 | $36.78 | 53,889 |
| 2018-08-24 | $40.85 | $41.32 | $40.56 | $41.21 | $36.97 | 157,953 |
| 2018-08-23 | $41.02 | $41.27 | $40.84 | $40.86 | $36.66 | 75,441 |
| 2018-08-22 | $41.13 | $41.19 | $40.79 | $41.01 | $36.79 | 52,604 |
| 2018-08-21 | $40.55 | $41.25 | $40.49 | $41.14 | $36.91 | 115,889 |
| 2018-08-20 | $40.82 | $41.17 | $40.53 | $40.54 | $36.37 | 70,021 |
| 2018-08-17 | $40.64 | $41.11 | $40.64 | $40.83 | $36.63 | 50,229 |
| 2018-08-16 | $40.31 | $40.91 | $40.31 | $40.80 | $36.60 | 83,722 |
| 2018-08-15 | $40.88 | $41.04 | $40.09 | $40.12 | $35.99 | 107,433 |
| 2018-08-14 | $40.31 | $41.12 | $40.23 | $40.94 | $36.73 | 84,066 |
| 2018-08-13 | $39.98 | $40.78 | $39.90 | $40.31 | $36.16 | 151,632 |
| 2018-08-10 | $39.77 | $40.44 | $39.77 | $39.97 | $35.86 | 201,166 |
| 2018-08-09 | $40.32 | $40.40 | $39.85 | $39.91 | $35.80 | 112,239 |
| 2018-08-08 | $40.34 | $40.53 | $39.91 | $40.27 | $36.13 | 88,431 |
| 2018-08-07 | $40.27 | $40.77 | $39.89 | $40.26 | $36.12 | 143,741 |
| 2018-08-06 | $40.97 | $41.23 | $39.91 | $40.08 | $35.96 | 103,202 |
| 2018-08-03 | $41.31 | $41.92 | $40.75 | $40.89 | $36.68 | 70,215 |
| 2018-08-02 | $41.31 | $41.92 | $41.12 | $41.29 | $37.04 | 110,486 |
| 2018-08-01 | $41.38 | $41.71 | $40.94 | $41.37 | $37.11 | 56,850 |
| 2018-07-31 | $41.11 | $41.46 | $40.89 | $41.39 | $37.13 | 61,738 |
| 2018-07-30 | $40.56 | $41.11 | $40.56 | $40.98 | $36.76 | 64,239 |
| 2018-07-27 | $41.40 | $41.48 | $40.57 | $40.57 | $36.40 | 55,385 |
| 2018-07-26 | $41.01 | $41.84 | $41.01 | $41.44 | $37.18 | 152,724 |
| 2018-07-25 | $40.62 | $41.10 | $40.49 | $41.00 | $36.78 | 111,838 |
| 2018-07-24 | $40.13 | $40.95 | $40.13 | $40.70 | $36.51 | 174,049 |
| 2018-07-23 | $40.13 | $40.36 | $39.72 | $40.22 | $36.08 | 53,533 |
| 2018-07-20 | $39.72 | $40.42 | $39.68 | $40.23 | $36.09 | 98,520 |
| 2018-07-19 | $39.69 | $39.84 | $39.49 | $39.71 | $35.62 | 69,683 |
| 2018-07-18 | $39.47 | $39.86 | $39.29 | $39.71 | $35.62 | 50,279 |
| 2018-07-17 | $39.51 | $39.93 | $39.42 | $39.50 | $35.44 | 59,372 |
| 2018-07-16 | $39.35 | $39.59 | $39.06 | $39.52 | $35.45 | 56,427 |
| 2018-07-13 | $39.38 | $39.74 | $39.16 | $39.37 | $35.32 | 56,510 |
| 2018-07-12 | $40.22 | $40.22 | $39.29 | $39.40 | $35.35 | 79,316 |
| 2018-07-11 | $39.79 | $40.40 | $39.79 | $40.15 | $36.02 | 100,813 |
| 2018-07-10 | $40.19 | $40.34 | $39.85 | $40.00 | $35.88 | 69,090 |
| 2018-07-09 | $40.01 | $40.40 | $40.01 | $40.19 | $36.05 | 61,761 |
| 2018-07-06 | $39.89 | $40.17 | $39.84 | $40.02 | $35.90 | 68,489 |
| 2018-07-05 | $39.90 | $39.99 | $39.54 | $39.88 | $35.78 | 83,882 |
| 2018-07-03 | $39.56 | $39.95 | $39.56 | $39.79 | $35.70 | 38,137 |
| 2018-07-02 | $39.13 | $39.54 | $38.99 | $39.54 | $35.47 | 80,600 |
| 2018-06-29 | $39.54 | $39.72 | $39.23 | $39.29 | $35.25 | 93,705 |
| 2018-06-28 | $39.29 | $39.69 | $39.29 | $39.49 | $35.43 | 95,027 |
| 2018-06-27 | $39.55 | $39.65 | $39.33 | $39.37 | $35.32 | 161,512 |
| 2018-06-26 | $39.71 | $39.71 | $39.12 | $39.59 | $35.52 | 142,604 |
| 2018-06-25 | $39.54 | $39.83 | $39.20 | $39.65 | $35.57 | 122,104 |
| 2018-06-22 | $39.48 | $39.99 | $39.06 | $39.67 | $35.59 | 611,718 |
| 2018-06-21 | $40.03 | $40.08 | $39.31 | $39.36 | $35.31 | 162,380 |
| 2018-06-20 | $40.63 | $40.71 | $39.86 | $40.00 | $35.88 | 193,067 |
| 2018-06-19 | $40.07 | $40.80 | $40.07 | $40.60 | $36.42 | 304,455 |
| 2018-06-18 | $40.38 | $40.58 | $39.86 | $40.25 | $36.11 | 150,272 |
| 2018-06-15 | $40.00 | $40.75 | $39.84 | $40.53 | $36.36 | 528,154 |
| 2018-06-14 | $40.09 | $40.36 | $39.84 | $40.08 | $35.96 | 187,371 |
| 2018-06-13 | $40.06 | $40.24 | $39.18 | $40.06 | $35.94 | 171,058 |
| 2018-06-12 | $40.01 | $40.21 | $39.66 | $40.12 | $35.99 | 172,302 |
| 2018-06-11 | $39.87 | $40.07 | $39.52 | $40.01 | $35.89 | 123,035 |
| 2018-06-08 | $39.47 | $40.00 | $39.14 | $39.94 | $35.83 | 284,248 |
| 2018-06-07 | $39.06 | $39.87 | $38.85 | $39.77 | $35.41 | 225,548 |
| 2018-06-06 | $38.75 | $39.91 | $38.28 | $39.09 | $34.81 | 466,051 |
| 2018-06-05 | $38.57 | $38.75 | $38.24 | $38.74 | $34.49 | 82,636 |
| 2018-06-04 | $38.59 | $38.70 | $38.33 | $38.49 | $34.27 | 160,711 |
| 2018-06-01 | $39.00 | $39.00 | $38.13 | $38.52 | $34.30 | 189,100 |
| 2018-05-31 | $37.77 | $38.24 | $37.39 | $37.93 | $33.77 | 174,137 |
| 2018-05-30 | $37.34 | $38.05 | $37.20 | $37.80 | $33.66 | 129,355 |
| 2018-05-29 | $37.52 | $37.69 | $36.83 | $37.19 | $33.11 | 170,415 |
| 2018-05-25 | $38.18 | $38.81 | $37.58 | $37.60 | $33.48 | 891,864 |
| 2018-05-24 | $38.21 | $38.42 | $37.92 | $38.30 | $34.10 | 175,411 |
| 2018-05-23 | $38.25 | $38.58 | $38.08 | $38.29 | $34.09 | 189,696 |
| 2018-05-22 | $37.63 | $38.43 | $36.02 | $38.23 | $34.04 | 275,498 |
| 2018-05-21 | $37.13 | $37.65 | $36.03 | $37.64 | $33.52 | 297,801 |
| 2018-05-18 | $36.95 | $37.07 | $36.72 | $36.93 | $32.88 | 128,598 |
| 2018-05-17 | $36.53 | $37.04 | $36.53 | $36.78 | $32.75 | 167,201 |
| 2018-05-16 | $36.77 | $37.20 | $36.55 | $36.65 | $32.63 | 265,710 |
| 2018-05-15 | $36.24 | $36.82 | $36.21 | $36.72 | $32.70 | 195,399 |
| 2018-05-14 | $36.79 | $36.79 | $36.20 | $36.21 | $32.24 | 239,300 |
| 2018-05-11 | $36.80 | $37.37 | $36.51 | $36.67 | $32.65 | 847,341 |
| 2018-05-10 | $38.30 | $38.58 | $38.17 | $38.28 | $34.09 | 179,475 |
| 2018-05-09 | $37.29 | $38.26 | $37.29 | $38.21 | $34.02 | 136,305 |
| 2018-05-08 | $37.64 | $37.72 | $36.86 | $37.48 | $33.37 | 172,971 |
| 2018-05-07 | $37.72 | $37.89 | $37.32 | $37.64 | $33.52 | 122,102 |
| 2018-05-04 | $37.97 | $38.12 | $37.15 | $37.71 | $33.58 | 153,609 |
| 2018-05-03 | $36.50 | $38.46 | $36.00 | $38.00 | $33.84 | 491,545 |
| 2018-05-02 | $36.12 | $36.15 | $35.46 | $35.58 | $31.68 | 145,418 |
| 2018-05-01 | $36.30 | $36.41 | $35.66 | $36.08 | $32.13 | 249,879 |
| 2018-04-30 | $37.08 | $37.18 | $36.24 | $36.32 | $32.34 | 120,285 |
| 2018-04-27 | $36.98 | $37.07 | $36.58 | $36.97 | $32.92 | 141,210 |
| 2018-04-26 | $37.13 | $37.13 | $36.61 | $36.87 | $32.83 | 196,928 |
| 2018-04-25 | $36.65 | $37.20 | $36.48 | $37.07 | $33.01 | 271,654 |
| 2018-04-24 | $36.85 | $36.94 | $36.50 | $36.66 | $32.64 | 121,367 |
| 2018-04-23 | $36.85 | $37.07 | $36.61 | $36.73 | $32.71 | 100,717 |
| 2018-04-20 | $36.81 | $37.08 | $35.56 | $36.79 | $32.76 | 117,587 |
| 2018-04-19 | $36.32 | $36.83 | $36.32 | $36.79 | $32.76 | 169,058 |
| 2018-04-18 | $36.20 | $36.44 | $36.02 | $36.35 | $32.37 | 107,333 |
| 2018-04-17 | $36.25 | $36.46 | $35.94 | $36.04 | $32.09 | 102,004 |
| 2018-04-16 | $35.83 | $36.13 | $35.64 | $36.05 | $32.10 | 117,926 |
| 2018-04-13 | $36.12 | $36.12 | $35.40 | $35.66 | $31.75 | 165,879 |
| 2018-04-12 | $36.50 | $36.65 | $35.98 | $36.00 | $32.06 | 77,232 |
| 2018-04-11 | $36.31 | $36.58 | $35.96 | $36.39 | $32.40 | 856,376 |
| 2018-04-10 | $36.27 | $36.53 | $35.59 | $36.41 | $32.42 | 281,922 |
| 2018-04-09 | $35.71 | $36.18 | $35.05 | $36.08 | $32.13 | 331,446 |
| 2018-04-06 | $35.51 | $35.95 | $35.02 | $35.66 | $31.75 | 267,860 |
| 2018-04-05 | $35.75 | $35.82 | $35.38 | $35.63 | $31.73 | 165,680 |
| 2018-04-04 | $35.37 | $35.86 | $35.28 | $35.66 | $31.75 | 143,981 |
| 2018-04-03 | $35.31 | $35.74 | $35.21 | $35.59 | $31.69 | 140,341 |
| 2018-04-02 | $35.44 | $36.00 | $34.98 | $35.31 | $31.44 | 134,796 |
| 2018-03-29 | $35.69 | $36.04 | $34.75 | $35.47 | $31.58 | 261,512 |
| 2018-03-28 | $34.94 | $35.82 | $34.70 | $35.58 | $31.68 | 169,033 |
| 2018-03-27 | $34.80 | $35.15 | $34.41 | $34.93 | $31.10 | 190,126 |
| 2018-03-26 | $34.50 | $35.07 | $34.17 | $34.76 | $30.95 | 123,239 |
| 2018-03-23 | $34.82 | $35.17 | $34.14 | $34.15 | $30.41 | 105,345 |
| 2018-03-22 | $34.99 | $35.48 | $34.61 | $34.68 | $30.88 | 126,417 |
| 2018-03-21 | $35.25 | $35.48 | $34.89 | $35.15 | $31.30 | 121,070 |
| 2018-03-20 | $35.60 | $36.05 | $35.24 | $35.26 | $31.40 | 192,794 |
| 2018-03-19 | $36.12 | $36.47 | $35.56 | $35.59 | $31.69 | 208,459 |
| 2018-03-16 | $36.39 | $36.50 | $35.91 | $36.28 | $32.30 | 500,759 |
| 2018-03-15 | $35.27 | $37.31 | $35.25 | $36.25 | $32.28 | 394,963 |
| 2018-03-14 | $34.92 | $35.07 | $34.32 | $34.34 | $30.58 | 168,473 |
| 2018-03-13 | $35.24 | $35.79 | $34.53 | $34.80 | $30.99 | 223,527 |
| 2018-03-12 | $34.74 | $35.47 | $34.62 | $35.19 | $31.33 | 201,831 |
| 2018-03-09 | $34.83 | $34.97 | $34.16 | $34.76 | $30.95 | 300,364 |
| 2018-03-08 | $34.34 | $34.91 | $34.34 | $34.90 | $30.81 | 400,772 |
| 2018-03-07 | $33.15 | $34.36 | $33.15 | $34.35 | $30.32 | 308,553 |
| 2018-03-06 | $33.46 | $33.76 | $33.04 | $33.30 | $29.40 | 257,523 |
| 2018-03-05 | $32.64 | $33.68 | $32.64 | $33.51 | $29.58 | 282,827 |
| 2018-03-02 | $32.51 | $33.09 | $32.44 | $32.63 | $28.81 | 212,017 |
| 2018-03-01 | $32.82 | $32.96 | $32.17 | $32.38 | $28.59 | 414,267 |
| 2018-02-28 | $33.44 | $33.97 | $32.69 | $32.71 | $28.88 | 547,696 |
| 2018-02-27 | $33.83 | $34.09 | $33.29 | $33.44 | $29.52 | 443,077 |
| 2018-02-26 | $34.31 | $34.38 | $33.53 | $33.93 | $29.95 | 794,571 |
| 2018-02-23 | $37.35 | $37.35 | $33.40 | $34.45 | $30.41 | 1,698,206 |
| 2018-02-22 | $39.45 | $39.85 | $38.40 | $38.54 | $34.02 | 415,064 |
| 2018-02-21 | $39.08 | $39.95 | $39.08 | $39.71 | $35.06 | 236,812 |
| 2018-02-20 | $39.78 | $39.78 | $38.66 | $39.11 | $34.53 | 291,004 |
| 2018-02-16 | $38.75 | $40.07 | $38.74 | $39.88 | $35.21 | 322,240 |
| 2018-02-15 | $38.87 | $39.06 | $38.48 | $38.88 | $34.32 | 218,435 |
| 2018-02-14 | $38.27 | $39.05 | $38.27 | $38.85 | $34.30 | 262,624 |
| 2018-02-13 | $38.05 | $38.70 | $37.86 | $38.46 | $33.95 | 282,010 |
| 2018-02-12 | $38.12 | $38.67 | $37.65 | $38.22 | $33.74 | 673,837 |
| 2018-02-09 | $39.51 | $39.85 | $38.16 | $38.20 | $33.72 | 4,212,466 |
| 2018-02-08 | $39.85 | $40.28 | $39.52 | $39.52 | $34.89 | 786,817 |
| 2018-02-07 | $39.39 | $40.53 | $39.33 | $40.09 | $35.39 | 1,674,793 |
| 2018-02-06 | $36.59 | $37.16 | $35.92 | $36.98 | $32.65 | 235,600 |
| 2018-02-05 | $37.61 | $37.94 | $36.80 | $36.80 | $32.49 | 126,771 |
| 2018-02-02 | $37.71 | $38.45 | $37.69 | $37.83 | $33.40 | 105,246 |
| 2018-02-01 | $37.98 | $38.06 | $37.28 | $37.85 | $33.41 | 119,381 |
| 2018-01-31 | $38.01 | $38.11 | $37.56 | $38.00 | $33.55 | 164,990 |
| 2018-01-30 | $37.77 | $38.41 | $37.67 | $37.96 | $33.51 | 142,799 |
| 2018-01-29 | $37.31 | $37.98 | $37.21 | $37.88 | $33.44 | 112,869 |
| 2018-01-26 | $37.51 | $37.51 | $36.74 | $37.43 | $33.04 | 195,507 |
| 2018-01-25 | $36.87 | $37.90 | $36.80 | $37.48 | $33.09 | 83,796 |
| 2018-01-24 | $37.05 | $37.05 | $36.66 | $36.78 | $32.47 | 142,721 |
| 2018-01-23 | $37.08 | $37.82 | $36.72 | $36.97 | $32.64 | 305,562 |
| 2018-01-22 | $35.74 | $37.23 | $35.73 | $37.12 | $32.77 | 367,361 |
| 2018-01-19 | $35.55 | $35.77 | $35.47 | $35.60 | $31.43 | 286,901 |
| 2018-01-18 | $35.51 | $35.77 | $35.38 | $35.55 | $31.38 | 265,561 |
| 2018-01-17 | $35.62 | $35.87 | $35.41 | $35.52 | $31.36 | 311,481 |
| 2018-01-16 | $36.19 | $36.30 | $35.51 | $35.57 | $31.40 | 206,581 |
| 2018-01-12 | $35.97 | $36.33 | $35.75 | $36.13 | $31.90 | 179,295 |
| 2018-01-11 | $35.92 | $36.09 | $35.69 | $35.97 | $31.75 | 332,947 |
| 2018-01-10 | $35.70 | $35.97 | $35.52 | $35.82 | $31.62 | 225,093 |
| 2018-01-09 | $36.66 | $36.81 | $35.60 | $35.63 | $31.45 | 283,396 |
| 2018-01-08 | $37.75 | $37.86 | $36.55 | $36.61 | $32.32 | 269,002 |
| 2018-01-05 | $38.01 | $38.41 | $37.75 | $37.88 | $33.44 | 305,642 |
| 2018-01-04 | $39.14 | $39.26 | $37.81 | $38.01 | $33.56 | 512,305 |
| 2018-01-03 | $39.45 | $39.95 | $39.33 | $39.89 | $35.21 | 153,959 |
| 2018-01-02 | $40.03 | $40.08 | $39.23 | $39.52 | $34.89 | 210,432 |
| 2017-12-29 | $39.95 | $40.12 | $39.73 | $40.01 | $35.32 | 113,136 |
| 2017-12-28 | $39.87 | $40.16 | $39.73 | $39.86 | $35.19 | 122,063 |
| 2017-12-27 | $39.09 | $39.83 | $39.05 | $39.80 | $35.14 | 171,073 |
| 2017-12-26 | $39.24 | $39.57 | $39.13 | $39.15 | $34.56 | 88,249 |
| 2017-12-22 | $39.36 | $39.36 | $39.00 | $39.24 | $34.64 | 121,732 |
| 2017-12-21 | $39.42 | $39.65 | $38.99 | $39.24 | $34.64 | 146,942 |
| 2017-12-20 | $39.86 | $39.92 | $39.23 | $39.42 | $34.80 | 151,706 |
| 2017-12-19 | $39.75 | $39.99 | $39.33 | $39.67 | $35.02 | 182,258 |
| 2017-12-18 | $40.49 | $41.18 | $39.39 | $39.68 | $35.03 | 238,173 |
| 2017-12-15 | $39.67 | $40.59 | $39.04 | $40.48 | $35.74 | 481,356 |
| 2017-12-14 | $39.76 | $39.94 | $39.28 | $39.65 | $35.00 | 447,955 |
| 2017-12-13 | $40.23 | $40.59 | $39.91 | $40.51 | $35.49 | 379,132 |
| 2017-12-12 | $39.87 | $40.32 | $39.65 | $40.21 | $35.23 | 177,386 |
| 2017-12-11 | $39.47 | $39.89 | $39.17 | $39.85 | $34.92 | 168,232 |
| 2017-12-08 | $39.78 | $39.89 | $39.31 | $39.41 | $34.53 | 87,813 |
| 2017-12-07 | $39.92 | $40.12 | $39.44 | $39.58 | $34.68 | 154,679 |
| 2017-12-06 | $40.19 | $40.41 | $40.05 | $40.07 | $35.11 | 139,961 |
| 2017-12-05 | $40.54 | $40.72 | $39.67 | $40.15 | $35.18 | 179,803 |
| 2017-12-04 | $40.93 | $41.33 | $40.36 | $40.37 | $35.37 | 204,730 |
| 2017-12-01 | $40.55 | $40.75 | $39.56 | $40.58 | $35.56 | 153,487 |
| 2017-11-30 | $40.80 | $40.80 | $39.38 | $40.48 | $35.47 | 240,914 |
| 2017-11-29 | $39.33 | $41.44 | $39.29 | $40.57 | $35.55 | 360,781 |
| 2017-11-28 | $38.70 | $39.38 | $38.70 | $39.23 | $34.37 | 334,397 |
| 2017-11-27 | $38.68 | $39.43 | $38.68 | $38.93 | $34.11 | 181,569 |
| 2017-11-24 | $39.22 | $39.42 | $38.56 | $38.69 | $33.90 | 196,893 |
| 2017-11-22 | $39.08 | $39.50 | $38.85 | $39.04 | $34.21 | 326,682 |
| 2017-11-21 | $38.99 | $39.42 | $38.83 | $39.15 | $34.30 | 365,442 |
| 2017-11-20 | $38.38 | $38.98 | $38.21 | $38.88 | $34.07 | 188,395 |
| 2017-11-17 | $38.00 | $38.44 | $38.00 | $38.31 | $33.57 | 296,564 |
| 2017-11-16 | $37.76 | $38.21 | $37.24 | $38.15 | $33.43 | 533,712 |
| 2017-11-15 | $37.92 | $38.20 | $37.28 | $37.75 | $33.08 | 438,834 |
| 2017-11-14 | $38.40 | $38.70 | $38.06 | $38.24 | $33.50 | 204,656 |
| 2017-11-13 | $38.99 | $39.10 | $38.31 | $38.49 | $33.72 | 272,773 |
| 2017-11-10 | $38.82 | $39.37 | $38.76 | $39.00 | $34.17 | 454,813 |
| 2017-11-09 | $38.58 | $39.20 | $38.55 | $38.92 | $34.10 | 2,071,430 |
| 2017-11-08 | $41.18 | $41.81 | $41.03 | $41.71 | $36.55 | 125,102 |
| 2017-11-07 | $41.49 | $41.87 | $40.66 | $41.23 | $36.12 | 74,482 |
| 2017-11-06 | $41.20 | $42.22 | $40.83 | $41.50 | $36.36 | 79,153 |
| 2017-11-03 | $41.11 | $41.56 | $40.84 | $41.19 | $36.09 | 73,927 |
| 2017-11-02 | $41.99 | $42.33 | $40.80 | $41.19 | $36.09 | 154,469 |
| 2017-11-01 | $42.59 | $43.48 | $41.92 | $42.00 | $36.80 | 60,636 |
| 2017-10-31 | $42.13 | $42.62 | $41.75 | $42.32 | $37.08 | 110,920 |
| 2017-10-30 | $42.50 | $42.63 | $41.95 | $42.12 | $36.90 | 60,015 |
| 2017-10-27 | $42.85 | $42.85 | $42.53 | $42.70 | $37.41 | 65,348 |
| 2017-10-26 | $43.04 | $43.18 | $42.64 | $42.99 | $37.67 | 129,181 |
| 2017-10-25 | $42.58 | $43.03 | $41.93 | $42.81 | $37.51 | 81,315 |
| 2017-10-24 | $42.89 | $43.09 | $42.50 | $42.62 | $37.34 | 58,895 |
| 2017-10-23 | $43.28 | $43.39 | $42.68 | $42.82 | $37.52 | 48,259 |
| 2017-10-20 | $43.26 | $44.34 | $43.20 | $43.31 | $37.95 | 97,653 |
| 2017-10-19 | $42.63 | $42.96 | $42.55 | $42.96 | $37.64 | 93,350 |
| 2017-10-18 | $42.37 | $42.76 | $42.16 | $42.66 | $37.38 | 81,059 |
| 2017-10-17 | $42.27 | $42.61 | $42.12 | $42.36 | $37.11 | 82,658 |
| 2017-10-16 | $42.02 | $42.45 | $41.41 | $41.95 | $36.76 | 48,145 |
| 2017-10-13 | $41.87 | $42.15 | $41.80 | $42.03 | $36.83 | 77,509 |
| 2017-10-12 | $41.66 | $41.85 | $41.61 | $41.73 | $36.56 | 49,682 |
| 2017-10-11 | $41.21 | $41.82 | $41.00 | $41.67 | $36.51 | 96,281 |
| 2017-10-10 | $40.97 | $41.42 | $40.97 | $41.20 | $36.10 | 84,225 |
| 2017-10-09 | $40.49 | $41.45 | $40.49 | $41.02 | $35.94 | 89,509 |
| 2017-10-06 | $41.22 | $41.62 | $40.73 | $41.08 | $35.99 | 112,382 |
| 2017-10-05 | $41.44 | $41.48 | $41.11 | $41.23 | $36.12 | 89,856 |
| 2017-10-04 | $41.68 | $41.83 | $41.22 | $41.31 | $36.19 | 116,388 |
| 2017-10-03 | $41.83 | $41.83 | $41.18 | $41.61 | $36.46 | 129,021 |
| 2017-10-02 | $41.62 | $42.03 | $41.25 | $41.84 | $36.66 | 135,194 |
| 2017-09-29 | $41.88 | $42.18 | $40.46 | $41.48 | $36.34 | 149,554 |
| 2017-09-28 | $41.68 | $42.00 | $41.11 | $41.99 | $36.79 | 76,269 |
| 2017-09-27 | $40.80 | $41.84 | $40.21 | $41.72 | $36.55 | 170,061 |
| 2017-09-26 | $41.07 | $41.10 | $40.65 | $40.68 | $35.64 | 98,237 |
| 2017-09-25 | $40.53 | $41.28 | $40.37 | $41.14 | $36.05 | 78,277 |
| 2017-09-22 | $40.11 | $40.73 | $40.11 | $40.68 | $35.64 | 62,479 |
| 2017-09-21 | $40.03 | $40.50 | $40.01 | $40.26 | $35.27 | 226,916 |
| 2017-09-20 | $39.71 | $40.30 | $39.49 | $40.05 | $35.09 | 204,094 |
| 2017-09-19 | $39.74 | $40.09 | $39.64 | $39.71 | $34.79 | 116,907 |
| 2017-09-18 | $40.29 | $40.70 | $39.68 | $39.73 | $34.81 | 83,708 |
| 2017-09-15 | $40.36 | $40.45 | $39.21 | $40.36 | $35.36 | 544,191 |
| 2017-09-14 | $40.92 | $40.98 | $39.84 | $40.28 | $35.29 | 112,860 |
| 2017-09-13 | $40.38 | $41.09 | $40.05 | $40.94 | $35.87 | 192,790 |
| 2017-09-12 | $40.22 | $40.48 | $39.75 | $40.43 | $35.42 | 175,628 |
| 2017-09-11 | $39.46 | $40.64 | $39.46 | $40.20 | $35.22 | 177,132 |
| 2017-09-08 | $37.53 | $39.43 | $37.44 | $39.24 | $34.38 | 294,566 |
| 2017-09-07 | $38.71 | $38.71 | $37.46 | $37.83 | $32.89 | 253,705 |
| 2017-09-06 | $37.44 | $39.26 | $37.31 | $38.86 | $33.79 | 341,423 |
| 2017-09-05 | $40.06 | $40.06 | $37.28 | $37.56 | $32.66 | 337,900 |
| 2017-09-01 | $39.79 | $40.18 | $39.78 | $40.12 | $34.89 | 117,837 |
| 2017-08-31 | $39.42 | $39.89 | $39.41 | $39.88 | $34.68 | 148,598 |
| 2017-08-30 | $39.08 | $39.56 | $39.08 | $39.53 | $34.37 | 101,105 |
| 2017-08-29 | $38.88 | $39.24 | $38.75 | $39.09 | $33.99 | 76,920 |
| 2017-08-28 | $39.61 | $39.67 | $39.06 | $39.14 | $34.03 | 86,158 |
| 2017-08-25 | $39.30 | $39.66 | $39.14 | $39.63 | $34.46 | 101,704 |
| 2017-08-24 | $39.41 | $39.63 | $39.20 | $39.22 | $34.10 | 103,853 |
| 2017-08-23 | $39.73 | $39.92 | $39.42 | $39.42 | $34.28 | 69,508 |
| 2017-08-22 | $40.01 | $40.18 | $39.77 | $39.81 | $34.62 | 51,727 |
| 2017-08-21 | $40.14 | $40.23 | $39.90 | $39.96 | $34.75 | 54,951 |
| 2017-08-18 | $40.20 | $40.46 | $40.10 | $40.26 | $35.01 | 144,514 |
| 2017-08-17 | $40.43 | $40.57 | $40.16 | $40.40 | $35.13 | 171,226 |
| 2017-08-16 | $40.23 | $40.99 | $40.08 | $40.59 | $35.29 | 99,932 |
| 2017-08-15 | $40.16 | $40.50 | $39.94 | $40.28 | $35.02 | 171,956 |
| 2017-08-14 | $40.25 | $40.61 | $39.90 | $40.11 | $34.88 | 147,570 |
| 2017-08-11 | $40.17 | $40.61 | $39.83 | $40.20 | $34.95 | 104,373 |
| 2017-08-10 | $39.97 | $40.38 | $39.78 | $40.14 | $34.90 | 195,074 |
| 2017-08-09 | $39.65 | $40.43 | $39.52 | $40.24 | $34.99 | 146,644 |
| 2017-08-08 | $39.92 | $40.21 | $39.70 | $39.85 | $34.65 | 102,696 |
| 2017-08-07 | $39.93 | $40.19 | $39.67 | $39.92 | $34.71 | 88,379 |
| 2017-08-04 | $40.07 | $40.20 | $39.68 | $40.07 | $34.84 | 54,992 |
| 2017-08-03 | $39.93 | $40.20 | $39.79 | $40.00 | $34.78 | 92,319 |
| 2017-08-02 | $40.01 | $40.90 | $39.18 | $39.91 | $34.70 | 192,547 |
| 2017-08-01 | $40.45 | $40.45 | $39.86 | $40.35 | $35.09 | 122,633 |
| 2017-07-31 | $39.89 | $40.22 | $39.66 | $40.16 | $34.92 | 116,361 |
| 2017-07-28 | $39.41 | $39.95 | $39.39 | $39.90 | $34.69 | 62,835 |
| 2017-07-27 | $39.87 | $39.87 | $39.35 | $39.42 | $34.28 | 79,299 |
| 2017-07-26 | $40.60 | $40.64 | $39.80 | $39.84 | $34.64 | 90,679 |
| 2017-07-25 | $39.88 | $40.60 | $38.56 | $40.58 | $35.29 | 190,822 |
| 2017-07-24 | $39.77 | $39.94 | $39.45 | $39.77 | $34.58 | 97,276 |
| 2017-07-21 | $39.88 | $39.88 | $39.40 | $39.77 | $34.58 | 144,987 |
| 2017-07-20 | $39.23 | $39.80 | $39.23 | $39.64 | $34.47 | 119,516 |
| 2017-07-19 | $39.18 | $39.48 | $39.18 | $39.39 | $34.25 | 103,778 |
| 2017-07-18 | $39.11 | $39.69 | $38.86 | $39.17 | $34.06 | 95,618 |
| 2017-07-17 | $38.99 | $39.23 | $38.39 | $39.03 | $33.94 | 92,934 |
| 2017-07-14 | $39.35 | $39.40 | $38.96 | $39.01 | $33.92 | 103,374 |
| 2017-07-13 | $39.35 | $39.67 | $39.21 | $39.48 | $34.33 | 160,276 |
| 2017-07-12 | $39.89 | $40.10 | $39.29 | $39.35 | $34.22 | 256,637 |
| 2017-07-11 | $40.03 | $40.09 | $39.69 | $40.05 | $34.82 | 124,051 |
| 2017-07-10 | $39.93 | $40.38 | $39.74 | $40.05 | $34.82 | 193,986 |
| 2017-07-07 | $39.59 | $40.14 | $39.47 | $40.09 | $34.86 | 157,425 |
| 2017-07-06 | $39.46 | $39.75 | $39.14 | $39.56 | $34.40 | 188,757 |
| 2017-07-05 | $39.67 | $39.87 | $39.27 | $39.55 | $34.39 | 150,265 |
| 2017-07-03 | $39.78 | $39.92 | $39.30 | $39.66 | $34.49 | 102,998 |
| 2017-06-30 | $40.15 | $40.15 | $39.23 | $39.73 | $34.55 | 131,941 |
| 2017-06-29 | $40.11 | $40.14 | $39.67 | $39.93 | $34.72 | 178,194 |
| 2017-06-28 | $40.15 | $40.67 | $39.84 | $39.90 | $34.69 | 151,958 |
| 2017-06-27 | $39.53 | $40.11 | $38.33 | $40.04 | $34.82 | 152,793 |
| 2017-06-26 | $39.81 | $40.03 | $39.33 | $39.54 | $34.38 | 121,419 |
| 2017-06-23 | $39.09 | $39.76 | $38.84 | $39.75 | $34.56 | 611,754 |
| 2017-06-22 | $39.20 | $39.56 | $38.86 | $39.08 | $33.98 | 104,357 |
| 2017-06-21 | $39.92 | $40.04 | $39.09 | $39.17 | $34.06 | 117,675 |
| 2017-06-20 | $39.94 | $40.39 | $39.64 | $39.86 | $34.66 | 104,998 |
| 2017-06-19 | $40.31 | $40.44 | $39.76 | $39.95 | $34.74 | 201,087 |
| 2017-06-16 | $39.05 | $40.32 | $38.95 | $40.17 | $34.93 | 364,108 |
| 2017-06-15 | $39.40 | $39.92 | $38.62 | $39.26 | $34.14 | 113,650 |
| 2017-06-14 | $39.84 | $39.85 | $39.49 | $39.79 | $34.60 | 94,644 |
| 2017-06-13 | $39.74 | $39.95 | $39.45 | $39.83 | $34.63 | 125,630 |
| 2017-06-12 | $39.14 | $39.75 | $39.07 | $39.74 | $34.55 | 132,206 |
| 2017-06-09 | $39.03 | $39.82 | $39.03 | $39.16 | $34.05 | 375,498 |
| 2017-06-08 | $39.12 | $39.90 | $38.64 | $39.03 | $33.94 | 275,965 |
| 2017-06-07 | $39.43 | $39.81 | $39.36 | $39.59 | $34.16 | 231,595 |
| 2017-06-06 | $39.48 | $39.77 | $39.27 | $39.49 | $34.08 | 314,106 |
| 2017-06-05 | $39.73 | $39.95 | $39.37 | $39.56 | $34.14 | 207,378 |
| 2017-06-02 | $39.64 | $39.83 | $39.01 | $39.65 | $34.21 | 260,383 |
| 2017-06-01 | $39.70 | $39.95 | $39.51 | $39.61 | $34.18 | 526,014 |
| 2017-05-31 | $39.15 | $39.94 | $39.10 | $39.64 | $34.20 | 1,816,613 |
| 2017-05-30 | $42.55 | $42.55 | $41.73 | $42.04 | $36.28 | 61,818 |
| 2017-05-26 | $42.44 | $43.25 | $42.08 | $42.60 | $36.76 | 100,444 |
| 2017-05-25 | $41.79 | $42.68 | $41.76 | $42.60 | $36.76 | 120,247 |
| 2017-05-24 | $41.19 | $41.86 | $41.12 | $41.73 | $36.01 | 64,915 |
| 2017-05-23 | $40.95 | $41.20 | $40.24 | $41.19 | $35.54 | 70,435 |
| 2017-05-22 | $40.00 | $40.92 | $39.89 | $40.78 | $35.19 | 81,588 |
| 2017-05-19 | $40.24 | $40.47 | $39.83 | $39.96 | $34.48 | 61,423 |
| 2017-05-18 | $40.06 | $40.99 | $39.97 | $40.14 | $34.64 | 114,757 |
| 2017-05-17 | $40.24 | $40.50 | $39.61 | $40.18 | $34.67 | 70,010 |
| 2017-05-16 | $40.74 | $41.09 | $40.23 | $40.67 | $35.09 | 85,663 |
| 2017-05-15 | $40.97 | $41.02 | $40.64 | $40.74 | $35.15 | 63,250 |
| 2017-05-12 | $41.23 | $41.31 | $40.67 | $40.86 | $35.26 | 46,572 |
| 2017-05-11 | $41.18 | $41.47 | $40.96 | $41.27 | $35.61 | 56,964 |
| 2017-05-10 | $41.57 | $41.85 | $41.12 | $41.25 | $35.59 | 57,486 |
| 2017-05-09 | $41.35 | $41.78 | $40.94 | $41.63 | $35.92 | 108,711 |
| 2017-05-08 | $42.07 | $42.17 | $41.07 | $41.32 | $35.65 | 54,562 |
| 2017-05-05 | $42.89 | $42.89 | $41.85 | $42.03 | $36.27 | 60,704 |
| 2017-05-04 | $41.23 | $43.12 | $40.35 | $42.85 | $36.97 | 106,048 |
| 2017-05-03 | $43.40 | $43.99 | $42.88 | $43.40 | $37.45 | 57,621 |
| 2017-05-02 | $43.58 | $43.84 | $43.13 | $43.60 | $37.62 | 60,282 |
| 2017-05-01 | $43.62 | $43.62 | $43.25 | $43.47 | $37.51 | 45,750 |
| 2017-04-28 | $43.68 | $44.05 | $43.43 | $43.56 | $37.59 | 81,855 |
| 2017-04-27 | $43.20 | $43.68 | $43.00 | $43.62 | $37.64 | 84,145 |
| 2017-04-26 | $42.68 | $43.41 | $42.53 | $43.12 | $37.21 | 132,790 |
| 2017-04-25 | $43.50 | $44.00 | $42.52 | $42.64 | $36.79 | 97,522 |
| 2017-04-24 | $42.73 | $43.47 | $42.34 | $43.18 | $37.26 | 106,582 |
| 2017-04-21 | $41.23 | $42.23 | $41.19 | $42.12 | $36.34 | 78,696 |
| 2017-04-20 | $40.29 | $41.54 | $40.20 | $41.51 | $35.82 | 78,445 |
| 2017-04-19 | $40.77 | $41.01 | $39.53 | $40.28 | $34.76 | 155,872 |
| 2017-04-18 | $40.91 | $41.24 | $40.27 | $40.48 | $34.93 | 123,470 |
| 2017-04-17 | $40.37 | $40.98 | $40.32 | $40.87 | $35.27 | 53,890 |
| 2017-04-13 | $40.97 | $42.38 | $40.36 | $40.41 | $34.87 | 68,725 |
| 2017-04-12 | $41.42 | $41.47 | $40.59 | $41.10 | $35.46 | 136,832 |
| 2017-04-11 | $41.50 | $41.71 | $41.27 | $41.47 | $35.78 | 61,014 |
| 2017-04-10 | $41.50 | $41.87 | $41.35 | $41.56 | $35.86 | 54,911 |
| 2017-04-07 | $41.23 | $41.56 | $41.10 | $41.48 | $35.79 | 111,187 |
| 2017-04-06 | $41.46 | $41.63 | $41.05 | $41.26 | $35.60 | 78,226 |
| 2017-04-05 | $42.28 | $44.11 | $41.37 | $41.46 | $35.78 | 84,211 |
| 2017-04-04 | $42.17 | $42.36 | $41.57 | $41.98 | $36.22 | 48,118 |
| 2017-04-03 | $42.88 | $42.91 | $42.03 | $42.12 | $36.34 | 97,633 |
| 2017-03-31 | $42.19 | $43.22 | $41.79 | $42.86 | $36.98 | 169,539 |
| 2017-03-30 | $41.50 | $42.20 | $41.30 | $42.18 | $36.40 | 57,536 |
| 2017-03-29 | $41.35 | $41.61 | $40.97 | $41.43 | $35.75 | 66,360 |
| 2017-03-28 | $41.03 | $41.67 | $40.49 | $41.39 | $35.72 | 67,756 |
| 2017-03-27 | $40.03 | $41.20 | $39.90 | $41.00 | $35.38 | 84,236 |
| 2017-03-24 | $39.91 | $40.59 | $39.88 | $40.42 | $34.88 | 92,830 |
| 2017-03-23 | $39.58 | $40.23 | $39.58 | $39.66 | $34.22 | 250,944 |
| 2017-03-22 | $39.69 | $40.13 | $39.21 | $39.61 | $34.18 | 97,330 |
| 2017-03-21 | $40.68 | $41.24 | $39.88 | $39.90 | $34.43 | 115,547 |
| 2017-03-20 | $41.03 | $41.45 | $40.46 | $40.53 | $34.97 | 69,768 |
| 2017-03-17 | $41.02 | $41.63 | $40.66 | $41.23 | $35.58 | 122,882 |
| 2017-03-16 | $41.40 | $41.57 | $41.13 | $41.22 | $35.57 | 66,306 |
| 2017-03-15 | $41.45 | $41.88 | $41.04 | $41.19 | $35.54 | 92,150 |
| 2017-03-14 | $40.98 | $41.62 | $40.83 | $41.43 | $35.75 | 132,876 |
| 2017-03-13 | $41.46 | $41.67 | $41.25 | $41.32 | $35.65 | 132,091 |
| 2017-03-10 | $41.64 | $41.92 | $41.16 | $41.43 | $35.75 | 58,390 |
| 2017-03-09 | $41.95 | $42.28 | $41.32 | $41.50 | $35.81 | 48,825 |
| 2017-03-08 | $42.63 | $42.74 | $42.00 | $42.01 | $35.99 | 70,715 |
| 2017-03-07 | $42.56 | $42.56 | $42.16 | $42.33 | $36.26 | 63,691 |
| 2017-03-06 | $42.55 | $42.82 | $42.22 | $42.61 | $36.50 | 57,382 |
| 2017-03-03 | $43.11 | $43.38 | $42.15 | $42.56 | $36.46 | 110,890 |
| 2017-03-02 | $43.66 | $43.74 | $43.04 | $43.15 | $36.97 | 73,343 |
| 2017-03-01 | $43.48 | $43.92 | $42.68 | $43.68 | $37.42 | 81,591 |
| 2017-02-28 | $43.21 | $43.30 | $42.64 | $43.02 | $36.86 | 79,634 |
| 2017-02-27 | $43.91 | $44.12 | $43.15 | $43.24 | $37.04 | 55,798 |
| 2017-02-24 | $43.92 | $44.33 | $43.46 | $43.74 | $37.47 | 37,794 |
| 2017-02-23 | $43.87 | $46.20 | $43.51 | $44.07 | $37.75 | 57,654 |
| 2017-02-22 | $43.74 | $43.97 | $43.34 | $43.80 | $37.52 | 74,106 |
| 2017-02-21 | $44.18 | $44.18 | $43.12 | $43.77 | $37.50 | 107,268 |
| 2017-02-17 | $44.46 | $44.46 | $43.38 | $43.89 | $37.60 | 105,927 |
| 2017-02-16 | $43.00 | $44.75 | $41.81 | $44.20 | $37.87 | 232,192 |
| 2017-02-15 | $42.07 | $42.48 | $41.66 | $42.09 | $36.06 | 161,074 |
| 2017-02-14 | $41.55 | $42.47 | $41.16 | $42.17 | $36.13 | 94,540 |
| 2017-02-13 | $40.89 | $41.42 | $40.82 | $41.35 | $35.42 | 62,143 |
| 2017-02-10 | $40.79 | $40.86 | $40.39 | $40.75 | $34.91 | 38,896 |
| 2017-02-09 | $40.37 | $40.90 | $40.08 | $40.55 | $34.74 | 38,621 |
| 2017-02-08 | $40.86 | $40.86 | $39.76 | $40.29 | $34.52 | 82,694 |
| 2017-02-07 | $40.50 | $40.98 | $40.50 | $40.89 | $35.03 | 87,059 |
| 2017-02-06 | $40.56 | $40.89 | $40.21 | $40.29 | $34.52 | 37,797 |
| 2017-02-03 | $40.21 | $40.79 | $39.91 | $40.59 | $34.77 | 45,314 |
| 2017-02-02 | $39.70 | $40.25 | $39.32 | $39.92 | $34.20 | 61,383 |
| 2017-02-01 | $39.66 | $40.48 | $39.44 | $39.58 | $33.91 | 60,063 |
| 2017-01-31 | $40.22 | $40.61 | $39.60 | $39.65 | $33.97 | 153,961 |
| 2017-01-30 | $40.35 | $40.41 | $39.58 | $40.18 | $34.42 | 92,525 |
| 2017-01-27 | $40.78 | $40.78 | $40.17 | $40.45 | $34.65 | 52,124 |
| 2017-01-26 | $41.27 | $41.43 | $40.46 | $40.62 | $34.80 | 103,794 |
| 2017-01-25 | $41.23 | $41.56 | $40.89 | $41.02 | $35.14 | 38,469 |
| 2017-01-24 | $40.93 | $41.02 | $40.68 | $40.90 | $35.04 | 68,125 |
| 2017-01-23 | $41.17 | $41.31 | $40.70 | $40.83 | $34.98 | 65,808 |
| 2017-01-20 | $41.47 | $41.49 | $40.99 | $41.22 | $35.31 | 65,871 |
| 2017-01-19 | $41.51 | $41.62 | $41.00 | $41.18 | $35.28 | 77,736 |
| 2017-01-18 | $41.00 | $41.39 | $40.64 | $41.37 | $35.44 | 105,351 |
| 2017-01-17 | $41.69 | $41.84 | $40.70 | $41.04 | $35.16 | 73,758 |
| 2017-01-13 | $41.06 | $41.97 | $41.06 | $41.68 | $35.71 | 79,414 |
| 2017-01-12 | $41.70 | $41.80 | $40.68 | $40.80 | $34.95 | 83,490 |
| 2017-01-11 | $41.12 | $41.93 | $40.76 | $41.59 | $35.63 | 125,617 |
| 2017-01-10 | $40.89 | $41.13 | $40.44 | $40.96 | $35.09 | 204,265 |
| 2017-01-09 | $41.62 | $41.69 | $40.77 | $40.89 | $35.03 | 112,152 |
| 2017-01-06 | $41.50 | $41.70 | $41.19 | $41.45 | $35.51 | 66,674 |
| 2017-01-05 | $41.68 | $42.11 | $40.92 | $41.43 | $35.49 | 74,973 |
| 2017-01-04 | $41.95 | $42.22 | $41.41 | $42.03 | $36.01 | 183,661 |
| 2017-01-03 | $41.62 | $41.95 | $41.29 | $41.93 | $35.92 | 161,095 |
| 2016-12-30 | $41.62 | $41.62 | $40.80 | $41.55 | $35.60 | 121,884 |
| 2016-12-29 | $41.34 | $41.48 | $41.00 | $41.45 | $35.51 | 94,291 |
| 2016-12-28 | $40.90 | $41.35 | $40.52 | $41.23 | $35.32 | 101,397 |
| 2016-12-27 | $41.35 | $41.89 | $40.91 | $41.01 | $35.13 | 49,821 |
| 2016-12-23 | $41.12 | $41.52 | $40.78 | $41.13 | $35.24 | 111,335 |
| 2016-12-22 | $41.29 | $41.57 | $40.69 | $41.13 | $35.24 | 122,742 |
| 2016-12-21 | $41.47 | $41.67 | $40.98 | $41.13 | $35.24 | 123,623 |
| 2016-12-20 | $40.04 | $41.27 | $39.36 | $41.27 | $35.36 | 230,269 |
| 2016-12-19 | $38.42 | $39.85 | $38.35 | $39.75 | $34.05 | 330,837 |
| 2016-12-16 | $38.58 | $38.58 | $38.01 | $38.42 | $32.91 | 269,406 |
| 2016-12-15 | $38.14 | $39.22 | $37.73 | $38.59 | $33.06 | 218,765 |
| 2016-12-14 | $38.60 | $38.81 | $37.90 | $38.21 | $32.73 | 240,352 |
| 2016-12-13 | $40.28 | $40.75 | $40.01 | $40.14 | $32.96 | 189,461 |
| 2016-12-12 | $40.22 | $40.94 | $40.07 | $40.19 | $33.01 | 150,990 |
| 2016-12-09 | $40.21 | $40.34 | $39.55 | $40.02 | $32.87 | 172,281 |
| 2016-12-08 | $39.35 | $40.36 | $38.98 | $39.98 | $32.83 | 166,447 |
| 2016-12-07 | $39.19 | $39.50 | $39.19 | $39.36 | $32.32 | 173,244 |
| 2016-12-06 | $39.24 | $39.58 | $39.04 | $39.15 | $32.15 | 247,340 |
| 2016-12-05 | $39.20 | $39.20 | $38.60 | $39.00 | $32.03 | 183,305 |
| 2016-12-02 | $38.86 | $39.25 | $38.83 | $39.00 | $32.03 | 268,063 |
| 2016-12-01 | $38.98 | $39.50 | $38.83 | $39.01 | $32.04 | 204,381 |
| 2016-11-30 | $39.25 | $39.31 | $38.76 | $38.98 | $32.01 | 391,430 |
| 2016-11-29 | $39.16 | $39.32 | $38.67 | $39.23 | $32.22 | 777,108 |
| 2016-11-28 | $39.00 | $39.22 | $38.84 | $39.16 | $32.16 | 472,035 |
| 2016-11-25 | $39.24 | $39.24 | $39.00 | $39.10 | $32.11 | 163,995 |
| 2016-11-23 | $38.86 | $39.29 | $38.54 | $39.01 | $32.04 | 475,968 |
| 2016-11-22 | $38.30 | $39.12 | $38.15 | $38.99 | $32.02 | 1,673,243 |
| 2016-11-21 | $41.35 | $42.17 | $41.04 | $41.78 | $34.31 | 45,702 |
| 2016-11-18 | $40.50 | $41.45 | $40.44 | $41.44 | $34.03 | 41,012 |
| 2016-11-17 | $39.20 | $40.57 | $39.20 | $40.33 | $33.12 | 42,978 |
| 2016-11-16 | $39.15 | $39.43 | $37.43 | $39.35 | $32.32 | 75,161 |
| 2016-11-15 | $38.41 | $39.45 | $38.30 | $39.37 | $32.33 | 40,883 |
| 2016-11-14 | $39.44 | $39.50 | $37.27 | $38.36 | $31.50 | 162,447 |
| 2016-11-11 | $39.31 | $41.16 | $38.22 | $40.18 | $33.00 | 115,692 |
| 2016-11-10 | $37.47 | $39.53 | $37.26 | $39.26 | $32.24 | 96,528 |
| 2016-11-09 | $36.97 | $37.71 | $36.00 | $37.45 | $30.76 | 145,344 |
| 2016-11-08 | $36.80 | $37.03 | $36.80 | $36.99 | $30.38 | 99,737 |
| 2016-11-07 | $37.37 | $37.37 | $36.87 | $36.99 | $30.38 | 136,353 |
| 2016-11-04 | $36.69 | $37.95 | $36.50 | $36.81 | $30.23 | 76,502 |
| 2016-11-03 | $37.18 | $37.18 | $35.95 | $36.83 | $30.25 | 113,917 |
| 2016-11-02 | $37.43 | $37.45 | $36.00 | $36.75 | $30.18 | 28,628 |
| 2016-11-01 | $37.67 | $37.70 | $37.40 | $37.59 | $30.87 | 69,376 |
| 2016-10-31 | $37.96 | $37.96 | $37.41 | $37.64 | $30.91 | 96,427 |
| 2016-10-28 | $37.84 | $38.28 | $37.61 | $37.77 | $31.02 | 33,758 |
| 2016-10-27 | $38.53 | $39.31 | $37.82 | $37.92 | $31.14 | 30,350 |
| 2016-10-26 | $38.87 | $39.06 | $38.25 | $38.33 | $31.48 | 43,465 |
| 2016-10-25 | $38.65 | $39.03 | $38.36 | $38.80 | $31.86 | 27,882 |
| 2016-10-24 | $38.23 | $38.74 | $38.23 | $38.66 | $31.75 | 31,668 |
| 2016-10-21 | $38.08 | $38.50 | $37.95 | $38.18 | $31.35 | 58,822 |
| 2016-10-20 | $38.84 | $38.84 | $38.04 | $38.45 | $31.58 | 134,021 |
| 2016-10-19 | $38.78 | $39.12 | $38.67 | $39.02 | $32.04 | 48,687 |
| 2016-10-18 | $37.95 | $38.95 | $37.95 | $38.83 | $31.89 | 45,836 |
| 2016-10-17 | $37.48 | $38.01 | $37.39 | $37.87 | $31.10 | 73,570 |
| 2016-10-14 | $37.63 | $37.88 | $36.97 | $37.43 | $30.74 | 34,217 |
| 2016-10-13 | $37.66 | $37.81 | $36.37 | $37.49 | $30.79 | 51,678 |
| 2016-10-12 | $36.77 | $37.95 | $36.48 | $37.75 | $31.00 | 70,032 |
| 2016-10-11 | $36.59 | $36.84 | $36.49 | $36.65 | $30.10 | 85,735 |
| 2016-10-10 | $37.48 | $37.86 | $36.64 | $36.72 | $30.16 | 83,100 |
| 2016-10-07 | $35.59 | $37.77 | $35.44 | $37.20 | $30.55 | 195,892 |
| 2016-10-06 | $36.10 | $36.10 | $35.25 | $35.48 | $29.14 | 35,696 |
| 2016-10-05 | $36.67 | $37.43 | $35.91 | $36.02 | $29.58 | 81,552 |
| 2016-10-04 | $36.38 | $36.77 | $35.74 | $36.65 | $30.10 | 83,980 |
| 2016-10-03 | $36.00 | $37.26 | $35.46 | $36.21 | $29.74 | 71,172 |
| 2016-09-30 | $34.93 | $36.52 | $34.93 | $36.20 | $29.73 | 119,481 |
| 2016-09-29 | $36.09 | $36.09 | $34.81 | $34.96 | $28.71 | 44,725 |
| 2016-09-28 | $34.83 | $35.23 | $34.69 | $35.12 | $28.84 | 50,492 |
| 2016-09-27 | $35.49 | $35.49 | $34.50 | $34.86 | $28.63 | 102,346 |
| 2016-09-26 | $35.69 | $35.86 | $35.37 | $35.55 | $29.19 | 79,051 |
| 2016-09-23 | $35.91 | $36.28 | $35.64 | $35.71 | $29.33 | 146,040 |
| 2016-09-22 | $35.50 | $36.21 | $35.13 | $35.92 | $29.50 | 68,159 |
| 2016-09-21 | $34.56 | $35.33 | $34.56 | $35.24 | $28.94 | 27,195 |
| 2016-09-20 | $34.75 | $34.75 | $33.96 | $34.46 | $28.30 | 63,542 |
| 2016-09-19 | $34.82 | $35.08 | $34.42 | $34.61 | $28.42 | 20,928 |
| 2016-09-16 | $35.12 | $35.12 | $34.46 | $34.86 | $28.63 | 119,906 |
| 2016-09-15 | $35.14 | $35.24 | $34.57 | $35.01 | $28.75 | 53,201 |
| 2016-09-14 | $35.41 | $35.41 | $34.75 | $34.87 | $28.64 | 57,101 |
| 2016-09-13 | $35.53 | $35.70 | $35.10 | $35.25 | $28.95 | 93,409 |
| 2016-09-12 | $35.56 | $35.76 | $35.20 | $35.54 | $29.19 | 90,054 |
| 2016-09-09 | $36.73 | $36.73 | $35.11 | $35.50 | $29.15 | 109,003 |
| 2016-09-08 | $37.14 | $37.58 | $36.75 | $36.81 | $30.23 | 43,286 |
| 2016-09-07 | $37.00 | $38.31 | $36.95 | $37.49 | $30.62 | 95,412 |
| 2016-09-06 | $37.09 | $37.48 | $36.56 | $37.15 | $30.34 | 54,116 |
| 2016-09-02 | $36.91 | $37.15 | $36.34 | $37.14 | $30.34 | 31,686 |
| 2016-09-01 | $36.16 | $36.66 | $35.60 | $36.64 | $29.93 | 116,010 |
| 2016-08-31 | $35.66 | $37.32 | $35.66 | $36.54 | $29.85 | 54,392 |
| 2016-08-30 | $36.23 | $36.76 | $35.83 | $36.65 | $29.94 | 33,970 |
| 2016-08-29 | $36.69 | $36.81 | $35.95 | $36.29 | $29.64 | 36,021 |
| 2016-08-26 | $36.65 | $36.89 | $36.28 | $36.44 | $29.76 | 43,268 |
| 2016-08-25 | $36.14 | $36.85 | $35.85 | $36.46 | $29.78 | 26,569 |
| 2016-08-24 | $36.06 | $36.29 | $35.60 | $36.01 | $29.41 | 82,660 |
| 2016-08-23 | $35.97 | $36.98 | $35.97 | $36.30 | $29.65 | 26,787 |
| 2016-08-22 | $35.83 | $36.34 | $35.74 | $36.02 | $29.42 | 32,422 |
| 2016-08-19 | $36.25 | $36.52 | $35.79 | $36.05 | $29.45 | 46,547 |
| 2016-08-18 | $35.91 | $36.42 | $35.49 | $36.36 | $29.70 | 82,879 |
| 2016-08-17 | $36.43 | $36.43 | $35.76 | $35.81 | $29.25 | 47,615 |
| 2016-08-16 | $36.21 | $36.98 | $35.38 | $36.51 | $29.82 | 257,552 |
| 2016-08-15 | $35.48 | $36.79 | $35.25 | $36.05 | $29.45 | 198,653 |
| 2016-08-12 | $35.31 | $35.53 | $34.81 | $35.15 | $28.71 | 36,164 |
| 2016-08-11 | $35.21 | $35.59 | $34.63 | $35.33 | $28.86 | 42,577 |
| 2016-08-10 | $35.48 | $35.48 | $35.00 | $35.23 | $28.78 | 13,483 |
| 2016-08-09 | $35.24 | $35.52 | $35.16 | $35.34 | $28.87 | 46,349 |
| 2016-08-08 | $35.10 | $35.58 | $34.50 | $35.14 | $28.70 | 82,331 |
| 2016-08-05 | $34.14 | $35.17 | $33.95 | $34.99 | $28.58 | 64,486 |
| 2016-08-04 | $33.55 | $34.81 | $33.06 | $34.10 | $27.85 | 68,065 |
| 2016-08-03 | $33.87 | $34.05 | $33.59 | $33.83 | $27.63 | 62,866 |
| 2016-08-02 | $34.15 | $34.32 | $33.60 | $33.84 | $27.64 | 60,510 |
| 2016-08-01 | $33.87 | $34.28 | $33.38 | $34.15 | $27.89 | 66,483 |
| 2016-07-29 | $33.72 | $34.15 | $33.35 | $33.66 | $27.49 | 72,483 |
| 2016-07-28 | $33.70 | $34.00 | $33.56 | $33.86 | $27.66 | 73,199 |
| 2016-07-27 | $33.80 | $34.06 | $33.04 | $33.81 | $27.62 | 183,121 |
| 2016-07-26 | $34.56 | $35.03 | $33.71 | $33.88 | $27.67 | 78,442 |
| 2016-07-25 | $34.23 | $34.63 | $34.11 | $34.43 | $28.12 | 87,989 |
| 2016-07-22 | $34.20 | $34.63 | $34.12 | $34.45 | $28.14 | 73,952 |
| 2016-07-21 | $34.17 | $34.48 | $33.80 | $34.26 | $27.98 | 48,597 |
| 2016-07-20 | $34.14 | $35.10 | $33.96 | $34.31 | $28.02 | 73,136 |
| 2016-07-19 | $34.03 | $34.31 | $33.73 | $33.95 | $27.73 | 56,650 |
| 2016-07-18 | $33.92 | $34.79 | $33.81 | $34.02 | $27.79 | 36,965 |
| 2016-07-15 | $34.37 | $34.37 | $33.67 | $34.03 | $27.80 | 38,939 |
| 2016-07-14 | $34.75 | $34.75 | $33.86 | $34.21 | $27.94 | 33,858 |
| 2016-07-13 | $34.49 | $34.75 | $34.39 | $34.54 | $28.21 | 52,779 |
| 2016-07-12 | $34.54 | $34.90 | $33.98 | $34.42 | $28.11 | 46,552 |
| 2016-07-11 | $34.51 | $34.68 | $34.05 | $34.36 | $28.07 | 29,299 |
| 2016-07-08 | $33.75 | $34.33 | $33.49 | $34.24 | $27.97 | 42,069 |
| 2016-07-07 | $34.25 | $34.53 | $33.45 | $33.54 | $27.40 | 29,005 |
| 2016-07-06 | $33.54 | $34.28 | $33.36 | $34.07 | $27.83 | 44,799 |
| 2016-07-05 | $34.05 | $34.70 | $33.44 | $33.74 | $27.56 | 61,939 |
| 2016-07-01 | $33.82 | $34.32 | $33.45 | $34.06 | $27.82 | 147,083 |
| 2016-06-30 | $33.13 | $34.89 | $33.00 | $33.96 | $27.74 | 65,205 |
| 2016-06-29 | $33.19 | $33.75 | $32.66 | $33.20 | $27.12 | 45,394 |
| 2016-06-28 | $33.00 | $33.66 | $32.58 | $32.94 | $26.91 | 70,513 |
| 2016-06-27 | $33.00 | $33.64 | $32.35 | $32.59 | $26.62 | 183,528 |
| 2016-06-24 | $32.66 | $33.62 | $31.77 | $33.00 | $26.95 | 496,967 |
| 2016-06-23 | $34.59 | $34.71 | $33.44 | $33.76 | $27.58 | 80,206 |
| 2016-06-22 | $35.00 | $35.05 | $34.12 | $34.29 | $28.01 | 47,061 |
| 2016-06-21 | $35.09 | $35.45 | $34.84 | $35.01 | $28.60 | 35,999 |
| 2016-06-20 | $35.05 | $36.14 | $34.54 | $35.18 | $28.73 | 94,116 |
| 2016-06-17 | $34.37 | $34.85 | $33.68 | $34.61 | $28.27 | 85,684 |
| 2016-06-16 | $33.31 | $34.57 | $33.18 | $34.26 | $27.98 | 63,794 |
| 2016-06-15 | $33.69 | $34.02 | $33.18 | $33.54 | $27.40 | 62,905 |
| 2016-06-14 | $33.96 | $34.47 | $33.56 | $33.91 | $27.70 | 55,184 |
| 2016-06-13 | $35.44 | $35.44 | $32.52 | $34.17 | $27.91 | 39,452 |
| 2016-06-10 | $34.79 | $35.04 | $34.42 | $34.66 | $28.31 | 28,002 |
| 2016-06-09 | $34.67 | $35.13 | $34.29 | $34.84 | $28.46 | 61,990 |
| 2016-06-08 | $34.89 | $35.08 | $34.61 | $34.87 | $28.32 | 27,911 |
| 2016-06-07 | $34.37 | $35.07 | $34.37 | $34.85 | $28.30 | 24,974 |
| 2016-06-06 | $35.17 | $35.56 | $34.56 | $34.99 | $28.42 | 39,023 |
| 2016-06-03 | $35.45 | $35.45 | $34.64 | $35.05 | $28.47 | 41,627 |
| 2016-06-02 | $35.47 | $35.70 | $35.22 | $35.42 | $28.77 | 35,096 |
| 2016-06-01 | $35.28 | $35.62 | $34.82 | $35.57 | $28.89 | 131,260 |
| 2016-05-31 | $35.89 | $35.89 | $35.18 | $35.35 | $28.71 | 139,749 |
| 2016-05-27 | $35.39 | $35.97 | $35.18 | $35.72 | $29.01 | 95,483 |
| 2016-05-26 | $34.52 | $35.81 | $34.05 | $35.49 | $28.82 | 114,569 |
| 2016-05-25 | $34.25 | $34.92 | $33.50 | $34.68 | $28.16 | 151,085 |
| 2016-05-24 | $32.19 | $34.13 | $31.63 | $33.89 | $27.52 | 195,546 |
| 2016-05-23 | $31.64 | $32.27 | $31.42 | $32.20 | $26.15 | 121,267 |
| 2016-05-20 | $31.10 | $32.14 | $30.76 | $31.48 | $25.57 | 46,051 |
| 2016-05-19 | $30.68 | $31.33 | $30.62 | $30.94 | $25.13 | 59,322 |
| 2016-05-18 | $30.53 | $31.20 | $30.11 | $30.76 | $24.98 | 43,266 |
| 2016-05-17 | $31.76 | $31.76 | $30.41 | $30.67 | $24.91 | 46,639 |
| 2016-05-16 | $31.67 | $32.07 | $31.18 | $31.76 | $25.79 | 56,387 |
| 2016-05-13 | $31.79 | $31.96 | $31.65 | $31.75 | $25.79 | 31,415 |
| 2016-05-12 | $31.93 | $32.01 | $31.47 | $31.76 | $25.79 | 26,999 |
| 2016-05-11 | $31.89 | $32.36 | $29.77 | $31.47 | $25.56 | 101,743 |
| 2016-05-10 | $32.35 | $32.35 | $31.70 | $31.92 | $25.92 | 27,115 |
| 2016-05-09 | $31.69 | $32.36 | $31.37 | $32.18 | $26.13 | 48,257 |
| 2016-05-06 | $32.37 | $32.37 | $31.17 | $31.67 | $25.72 | 76,219 |
| 2016-05-05 | $27.89 | $33.09 | $25.86 | $32.39 | $26.31 | 114,788 |
| 2016-05-04 | $30.46 | $31.02 | $30.30 | $30.38 | $24.67 | 52,762 |
| 2016-05-03 | $30.83 | $31.65 | $30.37 | $30.69 | $24.92 | 32,737 |
| 2016-05-02 | $31.21 | $31.21 | $30.78 | $31.10 | $25.26 | 60,336 |
| 2016-04-29 | $30.91 | $31.19 | $30.09 | $30.96 | $25.14 | 50,132 |
| 2016-04-28 | $30.46 | $31.22 | $30.24 | $31.06 | $25.22 | 57,613 |
| 2016-04-27 | $29.84 | $30.58 | $29.67 | $30.52 | $24.79 | 82,480 |
| 2016-04-26 | $29.51 | $30.05 | $29.51 | $30.04 | $24.40 | 36,358 |
| 2016-04-25 | $29.81 | $29.81 | $29.45 | $29.57 | $24.01 | 59,499 |
| 2016-04-22 | $29.90 | $30.19 | $29.63 | $29.95 | $24.32 | 104,081 |
| 2016-04-21 | $29.96 | $30.08 | $29.65 | $29.92 | $24.30 | 72,113 |
| 2016-04-20 | $30.26 | $30.54 | $29.76 | $30.09 | $24.44 | 94,876 |
| 2016-04-19 | $30.95 | $31.12 | $30.33 | $30.36 | $24.66 | 35,241 |
| 2016-04-18 | $30.81 | $31.24 | $30.46 | $30.93 | $25.12 | 56,303 |
| 2016-04-15 | $30.89 | $31.30 | $30.79 | $30.89 | $25.09 | 45,544 |
| 2016-04-14 | $31.21 | $31.24 | $30.72 | $31.04 | $25.21 | 53,341 |
| 2016-04-13 | $31.14 | $32.26 | $30.86 | $31.16 | $25.31 | 30,660 |
| 2016-04-12 | $32.15 | $32.20 | $31.00 | $31.08 | $25.24 | 81,328 |
| 2016-04-11 | $32.73 | $33.02 | $32.16 | $32.26 | $26.20 | 38,369 |
| 2016-04-08 | $32.83 | $33.19 | $32.39 | $32.65 | $26.52 | 58,915 |
| 2016-04-07 | $32.53 | $32.83 | $32.36 | $32.72 | $26.57 | 146,030 |
| 2016-04-06 | $32.54 | $32.87 | $32.38 | $32.64 | $26.51 | 36,384 |
| 2016-04-05 | $32.63 | $32.96 | $32.37 | $32.54 | $26.43 | 61,484 |
| 2016-04-04 | $32.35 | $32.90 | $32.13 | $32.77 | $26.61 | 58,807 |
| 2016-04-01 | $32.05 | $32.58 | $31.78 | $32.48 | $26.38 | 103,043 |
| 2016-03-31 | $32.79 | $33.19 | $32.23 | $32.26 | $26.20 | 76,490 |
| 2016-03-30 | $32.92 | $33.33 | $32.62 | $33.14 | $26.91 | 35,236 |
| 2016-03-29 | $31.94 | $32.82 | $31.85 | $32.80 | $26.64 | 41,084 |
| 2016-03-28 | $32.14 | $32.42 | $31.80 | $32.10 | $26.07 | 28,002 |
| 2016-03-24 | $32.10 | $32.25 | $31.83 | $32.10 | $26.07 | 55,344 |
| 2016-03-23 | $32.52 | $32.75 | $32.11 | $32.30 | $26.23 | 69,966 |
| 2016-03-22 | $32.19 | $32.80 | $31.68 | $32.63 | $26.50 | 48,642 |
| 2016-03-21 | $32.29 | $32.69 | $32.13 | $32.43 | $26.34 | 38,488 |
| 2016-03-18 | $32.97 | $33.79 | $32.30 | $32.49 | $26.39 | 87,056 |
| 2016-03-17 | $31.57 | $32.99 | $31.57 | $32.75 | $26.60 | 69,871 |
| 2016-03-16 | $31.02 | $31.76 | $31.02 | $31.69 | $25.74 | 105,951 |
| 2016-03-15 | $30.94 | $32.07 | $30.66 | $31.12 | $25.27 | 42,470 |
| 2016-03-14 | $31.02 | $31.43 | $30.56 | $31.10 | $25.26 | 86,848 |
| 2016-03-11 | $30.91 | $31.32 | $30.69 | $31.21 | $25.35 | 51,997 |
| 2016-03-10 | $31.36 | $31.46 | $30.04 | $30.74 | $24.97 | 70,705 |
| 2016-03-09 | $31.70 | $31.81 | $31.06 | $31.39 | $25.33 | 48,141 |
| 2016-03-08 | $31.41 | $31.69 | $31.36 | $31.59 | $25.49 | 51,657 |
| 2016-03-07 | $31.09 | $31.45 | $30.67 | $31.42 | $25.35 | 49,182 |
| 2016-03-04 | $30.36 | $31.98 | $30.26 | $31.30 | $25.26 | 88,857 |
| 2016-03-03 | $30.09 | $30.54 | $29.65 | $30.51 | $24.62 | 82,873 |
| 2016-03-02 | $30.04 | $30.50 | $29.60 | $30.26 | $24.42 | 125,298 |
| 2016-03-01 | $29.50 | $30.23 | $28.85 | $30.18 | $24.35 | 197,361 |
| 2016-02-29 | $29.18 | $29.97 | $28.68 | $29.23 | $23.59 | 185,563 |
| 2016-02-26 | $29.29 | $29.50 | $28.95 | $29.13 | $23.50 | 76,218 |
| 2016-02-25 | $30.05 | $30.05 | $29.04 | $29.18 | $23.54 | 86,719 |
| 2016-02-24 | $29.96 | $30.21 | $29.32 | $29.91 | $24.13 | 55,102 |
| 2016-02-23 | $30.26 | $30.66 | $29.05 | $30.18 | $24.35 | 81,334 |
| 2016-02-22 | $30.78 | $32.18 | $30.30 | $30.39 | $24.52 | 70,581 |
| 2016-02-19 | $30.37 | $30.95 | $30.19 | $30.61 | $24.70 | 165,269 |
| 2016-02-18 | $30.58 | $32.11 | $29.94 | $30.24 | $24.40 | 157,151 |
| 2016-02-17 | $32.13 | $32.23 | $31.35 | $31.52 | $25.43 | 112,440 |
| 2016-02-16 | $32.64 | $32.64 | $31.84 | $32.07 | $25.88 | 84,513 |
| 2016-02-12 | $32.02 | $32.63 | $31.95 | $32.39 | $26.14 | 51,512 |
| 2016-02-11 | $31.58 | $32.13 | $31.52 | $31.84 | $25.69 | 43,995 |
| 2016-02-10 | $32.18 | $32.84 | $31.88 | $31.92 | $25.76 | 55,724 |
| 2016-02-09 | $31.38 | $32.49 | $31.38 | $32.07 | $25.88 | 39,433 |
| 2016-02-08 | $31.27 | $32.06 | $30.71 | $31.73 | $25.60 | 99,882 |
| 2016-02-05 | $32.05 | $32.38 | $31.33 | $31.42 | $25.35 | 72,411 |
| 2016-02-04 | $32.93 | $33.10 | $32.03 | $32.15 | $25.94 | 42,882 |
| 2016-02-03 | $32.99 | $33.27 | $32.33 | $32.93 | $26.57 | 72,247 |
| 2016-02-02 | $33.15 | $33.35 | $32.78 | $32.83 | $26.49 | 62,398 |
| 2016-02-01 | $34.01 | $34.01 | $33.32 | $33.43 | $26.97 | 94,172 |
| 2016-01-29 | $32.90 | $34.24 | $32.85 | $33.92 | $27.37 | 216,113 |
| 2016-01-28 | $32.54 | $33.04 | $32.40 | $32.87 | $26.52 | 71,449 |
| 2016-01-27 | $33.09 | $33.09 | $32.20 | $32.24 | $26.01 | 275,216 |
| 2016-01-26 | $33.67 | $33.80 | $33.01 | $33.16 | $26.76 | 88,383 |
| 2016-01-25 | $33.19 | $33.62 | $32.82 | $33.46 | $27.00 | 127,513 |
| 2016-01-22 | $33.08 | $33.35 | $32.78 | $33.25 | $26.83 | 73,386 |
| 2016-01-21 | $32.96 | $33.40 | $32.63 | $32.77 | $26.44 | 97,742 |
| 2016-01-20 | $33.12 | $33.32 | $32.49 | $32.86 | $26.51 | 162,891 |
| 2016-01-19 | $33.44 | $33.71 | $32.94 | $33.32 | $26.89 | 127,825 |
| 2016-01-15 | $32.91 | $33.43 | $32.57 | $33.12 | $26.72 | 213,193 |
| 2016-01-14 | $33.51 | $33.95 | $33.10 | $33.21 | $26.80 | 124,441 |
| 2016-01-13 | $33.98 | $34.06 | $33.16 | $33.43 | $26.97 | 74,635 |
| 2016-01-12 | $33.75 | $34.16 | $33.50 | $33.92 | $27.37 | 83,557 |
| 2016-01-11 | $32.90 | $33.76 | $32.86 | $33.43 | $26.97 | 182,056 |
| 2016-01-08 | $33.44 | $33.47 | $32.21 | $32.97 | $26.60 | 354,509 |
| 2016-01-07 | $32.97 | $33.85 | $32.92 | $33.61 | $27.12 | 141,951 |
| 2016-01-06 | $32.95 | $34.12 | $32.95 | $33.55 | $27.07 | 206,201 |
| 2016-01-05 | $33.08 | $33.53 | $32.86 | $33.23 | $26.81 | 258,510 |
| 2016-01-04 | $33.10 | $33.68 | $32.64 | $33.53 | $27.05 | 143,275 |
| 2015-12-31 | $33.99 | $34.23 | $33.54 | $33.54 | $27.06 | 97,167 |
| 2015-12-30 | $34.40 | $34.55 | $34.00 | $34.03 | $27.46 | 152,337 |
| 2015-12-29 | $33.87 | $34.41 | $33.79 | $34.35 | $27.72 | 64,268 |
| 2015-12-28 | $33.88 | $34.34 | $33.72 | $33.90 | $27.35 | 105,215 |
| 2015-12-24 | $34.17 | $34.46 | $33.86 | $33.91 | $27.36 | 54,814 |
| 2015-12-23 | $34.20 | $34.40 | $33.77 | $33.90 | $27.35 | 58,292 |
| 2015-12-22 | $33.91 | $34.54 | $33.33 | $33.69 | $27.18 | 319,436 |
| 2015-12-21 | $33.69 | $33.91 | $32.99 | $33.74 | $27.22 | 126,807 |
| 2015-12-18 | $33.42 | $33.82 | $32.68 | $33.45 | $26.99 | 279,151 |
| 2015-12-17 | $32.77 | $33.58 | $32.29 | $33.29 | $26.86 | 112,652 |
| 2015-12-16 | $33.17 | $34.58 | $32.57 | $32.75 | $26.43 | 206,804 |
| 2015-12-15 | $31.73 | $33.02 | $31.73 | $32.79 | $26.46 | 231,912 |
| 2015-12-14 | $31.64 | $32.35 | $31.19 | $31.53 | $25.44 | 151,109 |
| 2015-12-11 | $31.31 | $32.73 | $31.09 | $31.32 | $25.27 | 198,428 |
| 2015-12-10 | $31.15 | $31.18 | $30.73 | $31.05 | $25.05 | 69,392 |
| 2015-12-09 | $31.89 | $32.61 | $31.89 | $32.03 | $24.91 | 168,134 |
| 2015-12-08 | $31.63 | $31.86 | $31.01 | $31.74 | $24.69 | 101,699 |
| 2015-12-07 | $31.88 | $32.00 | $31.53 | $31.85 | $24.77 | 76,115 |
| 2015-12-04 | $31.31 | $32.31 | $31.31 | $31.96 | $24.86 | 43,590 |
| 2015-12-03 | $32.16 | $32.50 | $30.92 | $31.39 | $24.42 | 78,864 |
| 2015-12-02 | $31.90 | $32.41 | $31.54 | $32.12 | $24.98 | 64,702 |
| 2015-12-01 | $32.15 | $32.57 | $31.73 | $31.91 | $24.82 | 111,329 |
| 2015-11-30 | $32.53 | $32.59 | $31.99 | $32.10 | $24.97 | 97,352 |
| 2015-11-27 | $32.49 | $32.89 | $32.33 | $32.50 | $25.28 | 14,289 |
| 2015-11-25 | $32.10 | $32.82 | $31.95 | $32.52 | $25.29 | 64,142 |
| 2015-11-24 | $31.79 | $32.56 | $31.62 | $32.00 | $24.89 | 149,490 |
| 2015-11-23 | $32.25 | $32.34 | $31.67 | $32.04 | $24.92 | 171,243 |
| 2015-11-20 | $31.20 | $31.56 | $30.84 | $31.09 | $24.18 | 121,224 |
| 2015-11-19 | $31.40 | $31.42 | $30.89 | $31.05 | $24.15 | 53,382 |
| 2015-11-18 | $31.01 | $31.35 | $30.49 | $31.35 | $24.38 | 110,462 |
| 2015-11-17 | $31.38 | $32.63 | $30.09 | $30.86 | $24.00 | 111,204 |
| 2015-11-16 | $29.80 | $30.60 | $29.40 | $30.52 | $23.74 | 140,219 |
| 2015-11-13 | $29.86 | $30.29 | $29.61 | $29.97 | $23.31 | 118,748 |
| 2015-11-12 | $29.90 | $30.06 | $29.62 | $30.03 | $23.36 | 59,967 |
| 2015-11-11 | $30.45 | $30.50 | $30.00 | $30.00 | $23.33 | 60,231 |
| 2015-11-10 | $30.50 | $30.74 | $30.08 | $30.45 | $23.68 | 85,601 |
| 2015-11-09 | $30.49 | $31.10 | $30.38 | $30.66 | $23.85 | 174,356 |
| 2015-11-06 | $29.24 | $30.60 | $29.09 | $30.36 | $23.61 | 148,250 |
| 2015-11-05 | $28.31 | $29.54 | $28.02 | $29.54 | $22.98 | 135,159 |
| 2015-11-04 | $28.31 | $28.60 | $27.80 | $28.10 | $21.86 | 245,825 |
| 2015-11-03 | $28.50 | $28.60 | $27.93 | $28.25 | $21.97 | 123,057 |
| 2015-11-02 | $29.35 | $29.43 | $28.08 | $28.50 | $22.17 | 176,120 |
| 2015-10-30 | $29.55 | $30.07 | $28.29 | $29.43 | $22.89 | 189,062 |
| 2015-10-29 | $30.01 | $30.29 | $29.45 | $29.52 | $22.96 | 428,298 |
| 2015-10-28 | $29.25 | $30.31 | $28.97 | $30.12 | $23.43 | 109,075 |
| 2015-10-27 | $28.83 | $29.29 | $28.64 | $29.25 | $22.75 | 142,856 |
| 2015-10-26 | $28.90 | $29.08 | $28.65 | $29.04 | $22.59 | 42,206 |
| 2015-10-23 | $28.02 | $29.00 | $27.51 | $28.91 | $22.49 | 161,456 |
| 2015-10-22 | $27.73 | $28.06 | $27.67 | $27.85 | $21.66 | 132,919 |
| 2015-10-21 | $27.34 | $27.87 | $27.26 | $27.66 | $21.51 | 106,196 |
| 2015-10-20 | $26.72 | $27.79 | $26.63 | $27.34 | $21.27 | 232,161 |
| 2015-10-19 | $26.76 | $26.76 | $26.59 | $26.66 | $20.74 | 61,328 |
| 2015-10-16 | $26.95 | $27.00 | $26.50 | $26.75 | $20.81 | 34,997 |
| 2015-10-15 | $26.67 | $26.92 | $26.50 | $26.89 | $20.92 | 86,299 |
| 2015-10-14 | $26.67 | $26.73 | $26.42 | $26.51 | $20.62 | 61,686 |
| 2015-10-13 | $26.64 | $26.92 | $26.50 | $26.70 | $20.77 | 48,151 |
| 2015-10-12 | $26.90 | $27.02 | $26.55 | $26.73 | $20.79 | 76,083 |
| 2015-10-09 | $26.69 | $27.07 | $26.50 | $26.94 | $20.95 | 140,450 |
| 2015-10-08 | $26.56 | $26.96 | $26.27 | $26.72 | $20.78 | 46,612 |
| 2015-10-07 | $26.67 | $27.00 | $26.24 | $26.50 | $20.61 | 57,245 |
| 2015-10-06 | $27.00 | $27.11 | $26.23 | $26.58 | $20.67 | 131,505 |
| 2015-10-05 | $27.15 | $27.35 | $26.95 | $27.00 | $21.00 | 96,742 |
| 2015-10-02 | $26.73 | $27.00 | $26.48 | $27.00 | $21.00 | 53,214 |
| 2015-10-01 | $26.82 | $26.99 | $26.31 | $26.95 | $20.96 | 158,896 |
| 2015-09-30 | $25.97 | $27.00 | $25.92 | $26.89 | $20.92 | 139,191 |
| 2015-09-29 | $27.31 | $27.31 | $25.91 | $25.97 | $20.20 | 81,367 |
| 2015-09-28 | $27.25 | $27.74 | $27.05 | $27.19 | $21.15 | 166,138 |
| 2015-09-25 | $27.98 | $28.23 | $27.26 | $27.35 | $21.27 | 104,208 |
| 2015-09-24 | $27.33 | $27.76 | $27.16 | $27.72 | $21.56 | 135,180 |
| 2015-09-23 | $26.98 | $27.63 | $26.98 | $27.40 | $21.31 | 89,006 |
| 2015-09-22 | $27.65 | $27.77 | $26.71 | $27.01 | $21.01 | 97,084 |
| 2015-09-21 | $28.01 | $28.09 | $27.57 | $27.76 | $21.59 | 121,786 |
| 2015-09-18 | $27.77 | $28.19 | $27.45 | $27.75 | $21.58 | 506,360 |
| 2015-09-17 | $28.02 | $28.30 | $28.00 | $28.05 | $21.82 | 59,130 |
| 2015-09-16 | $28.22 | $28.32 | $27.83 | $28.10 | $21.86 | 32,485 |
| 2015-09-15 | $28.08 | $28.56 | $27.88 | $28.10 | $21.86 | 117,010 |
| 2015-09-14 | $28.13 | $28.13 | $27.97 | $28.06 | $21.83 | 46,408 |
| 2015-09-11 | $27.76 | $28.05 | $27.73 | $28.03 | $21.80 | 82,880 |
| 2015-09-10 | $27.76 | $28.05 | $27.69 | $27.94 | $21.73 | 29,015 |
| 2015-09-09 | $28.05 | $28.19 | $27.70 | $27.90 | $21.58 | 39,152 |
| 2015-09-08 | $28.01 | $28.19 | $27.90 | $28.00 | $21.66 | 45,427 |
| 2015-09-04 | $27.94 | $28.14 | $27.61 | $27.69 | $21.42 | 102,206 |
| 2015-09-03 | $27.31 | $28.77 | $27.31 | $27.96 | $21.62 | 104,345 |
| 2015-09-02 | $27.31 | $27.73 | $26.59 | $27.34 | $21.14 | 111,649 |
| 2015-09-01 | $27.20 | $27.78 | $25.57 | $27.08 | $20.94 | 67,086 |
| 2015-08-31 | $26.72 | $27.84 | $26.72 | $27.60 | $21.35 | 98,698 |
| 2015-08-28 | $26.48 | $26.87 | $26.34 | $26.79 | $20.72 | 49,083 |
| 2015-08-27 | $26.58 | $26.67 | $26.36 | $26.60 | $20.57 | 59,431 |
| 2015-08-26 | $26.58 | $26.70 | $25.92 | $26.42 | $20.43 | 93,656 |
| 2015-08-25 | $26.86 | $26.86 | $25.82 | $26.11 | $20.19 | 60,414 |
| 2015-08-24 | $25.40 | $26.55 | $25.19 | $26.17 | $20.24 | 94,099 |
| 2015-08-21 | $26.07 | $26.65 | $25.62 | $26.32 | $20.36 | 75,400 |
| 2015-08-20 | $26.59 | $26.81 | $26.35 | $26.41 | $20.43 | 31,322 |
| 2015-08-19 | $26.56 | $27.06 | $26.50 | $26.67 | $20.63 | 24,051 |
| 2015-08-18 | $27.04 | $27.14 | $24.89 | $26.90 | $20.80 | 19,788 |
| 2015-08-17 | $26.71 | $27.39 | $26.67 | $27.19 | $21.03 | 38,470 |
| 2015-08-14 | $27.20 | $27.43 | $26.51 | $26.76 | $20.70 | 72,819 |
| 2015-08-13 | $27.57 | $27.78 | $27.20 | $27.35 | $21.15 | 43,214 |
| 2015-08-12 | $27.57 | $27.67 | $27.29 | $27.48 | $21.25 | 99,958 |
| 2015-08-11 | $27.82 | $27.82 | $27.56 | $27.64 | $21.38 | 73,440 |
| 2015-08-10 | $27.96 | $27.99 | $27.69 | $27.76 | $21.47 | 85,631 |
| 2015-08-07 | $27.63 | $27.99 | $27.51 | $27.75 | $21.46 | 164,283 |
| 2015-08-06 | $27.95 | $28.33 | $27.53 | $27.73 | $21.45 | 186,227 |
| 2015-08-05 | $27.98 | $28.14 | $27.61 | $27.80 | $21.50 | 110,235 |
| 2015-08-04 | $27.55 | $27.82 | $27.44 | $27.65 | $21.38 | 35,423 |
| 2015-08-03 | $27.39 | $27.84 | $27.28 | $27.50 | $21.27 | 116,620 |
| 2015-07-31 | $27.21 | $27.90 | $27.21 | $27.45 | $21.23 | 98,070 |
| 2015-07-30 | $27.27 | $27.55 | $26.90 | $27.12 | $20.97 | 46,381 |
| 2015-07-29 | $26.85 | $27.48 | $26.44 | $27.23 | $21.06 | 45,623 |
| 2015-07-28 | $27.08 | $27.08 | $26.50 | $26.79 | $20.72 | 49,305 |
| 2015-07-27 | $26.96 | $27.77 | $26.82 | $26.87 | $20.78 | 57,417 |
| 2015-07-24 | $27.24 | $27.31 | $26.92 | $27.00 | $20.88 | 52,185 |
| 2015-07-23 | $27.42 | $28.12 | $27.09 | $27.32 | $21.13 | 64,598 |
| 2015-07-22 | $27.38 | $27.58 | $27.26 | $27.37 | $21.17 | 98,764 |
| 2015-07-21 | $27.52 | $27.74 | $27.29 | $27.44 | $21.22 | 80,528 |
| 2015-07-20 | $27.00 | $27.67 | $26.87 | $27.46 | $21.24 | 271,068 |
| 2015-07-17 | $26.80 | $27.22 | $26.64 | $26.96 | $20.85 | 270,405 |
| 2015-07-16 | $26.40 | $27.05 | $25.95 | $26.78 | $20.71 | 5,355,819 |
| 2015-07-15 | $26.45 | $27.57 | $26.17 | $26.21 | $20.27 | 103,237 |
| 2015-07-14 | $26.04 | $26.39 | $25.85 | $26.20 | $20.26 | 72,311 |
| 2015-07-13 | $25.70 | $26.29 | $25.60 | $26.12 | $20.20 | 108,829 |
| 2015-07-10 | $25.09 | $25.85 | $24.63 | $25.52 | $19.74 | 57,812 |
| 2015-07-09 | $25.91 | $25.93 | $25.17 | $25.46 | $19.69 | 37,909 |
| 2015-07-08 | $26.20 | $26.20 | $25.27 | $25.71 | $19.88 | 63,805 |
| 2015-07-07 | $26.11 | $26.40 | $25.75 | $26.30 | $20.34 | 58,419 |
| 2015-07-06 | $25.85 | $26.30 | $25.58 | $26.18 | $20.25 | 21,170 |
| 2015-07-02 | $26.17 | $26.17 | $25.80 | $25.86 | $20.00 | 35,279 |
| 2015-07-01 | $25.95 | $26.56 | $25.95 | $26.07 | $20.16 | 70,883 |
| 2015-06-30 | $25.60 | $26.08 | $25.57 | $25.87 | $20.01 | 27,442 |
| 2015-06-29 | $25.32 | $25.65 | $25.10 | $25.50 | $19.72 | 36,911 |
| 2015-06-26 | $25.05 | $25.50 | $24.99 | $25.43 | $19.67 | 215,428 |
| 2015-06-25 | $25.23 | $25.27 | $25.00 | $25.01 | $19.34 | 51,189 |
| 2015-06-24 | $25.24 | $25.35 | $24.92 | $25.14 | $19.44 | 37,217 |
| 2015-06-23 | $24.96 | $25.27 | $24.65 | $25.19 | $19.48 | 14,094 |
| 2015-06-22 | $24.96 | $25.00 | $24.58 | $24.85 | $19.22 | 27,772 |
| 2015-06-19 | $24.53 | $24.98 | $24.26 | $24.89 | $19.25 | 104,246 |
| 2015-06-18 | $24.11 | $24.82 | $24.11 | $24.43 | $18.89 | 202,412 |
| 2015-06-17 | $24.03 | $24.24 | $23.94 | $24.15 | $18.68 | 135,390 |
| 2015-06-16 | $23.99 | $24.16 | $23.90 | $24.00 | $18.56 | 30,646 |
| 2015-06-15 | $23.90 | $24.16 | $23.85 | $23.98 | $18.55 | 41,345 |
| 2015-06-12 | $24.08 | $24.26 | $23.90 | $24.04 | $18.59 | 65,196 |
| 2015-06-11 | $23.70 | $24.08 | $23.65 | $24.07 | $18.62 | 82,604 |
| 2015-06-10 | $23.52 | $23.95 | $23.46 | $23.85 | $18.32 | 125,202 |
| 2015-06-09 | $23.70 | $23.70 | $23.15 | $23.43 | $18.00 | 47,197 |
| 2015-06-08 | $23.11 | $23.86 | $23.08 | $23.76 | $18.25 | 65,841 |
| 2015-06-05 | $22.72 | $23.22 | $22.31 | $23.22 | $17.84 | 35,820 |
| 2015-06-04 | $22.61 | $22.69 | $21.91 | $22.64 | $17.39 | 69,771 |
| 2015-06-03 | $23.18 | $23.36 | $22.51 | $22.68 | $17.42 | 91,259 |
| 2015-06-02 | $23.58 | $23.67 | $23.07 | $23.11 | $17.76 | 44,224 |
| 2015-06-01 | $23.53 | $23.88 | $23.38 | $23.67 | $18.19 | 48,267 |
| 2015-05-29 | $23.34 | $23.56 | $23.02 | $23.51 | $18.06 | 152,716 |
| 2015-05-28 | $23.39 | $23.62 | $23.25 | $23.30 | $17.90 | 54,964 |
| 2015-05-27 | $23.44 | $23.53 | $23.03 | $23.50 | $18.05 | 29,530 |
| 2015-05-26 | $23.39 | $23.68 | $23.04 | $23.23 | $17.85 | 43,474 |
| 2015-05-22 | $23.76 | $24.16 | $23.48 | $23.53 | $18.08 | 18,743 |
| 2015-05-21 | $23.97 | $24.02 | $23.67 | $23.84 | $18.32 | 31,177 |
| 2015-05-20 | $24.00 | $24.15 | $23.79 | $23.88 | $18.35 | 19,803 |
| 2015-05-19 | $23.95 | $24.10 | $23.67 | $24.06 | $18.49 | 72,085 |
| 2015-05-18 | $24.00 | $24.14 | $23.66 | $24.04 | $18.47 | 80,224 |
James River Group Holdings Ltd (JRVR) News Headlines
Recent James River Group Holdings Ltd (JRVR) News
Similar Companies to James River Group Holdings Ltd (JRVR) in the Insurance-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 27,058 |
| First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 19,597 |
| Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 13,600 |
| Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,600 |
| Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 1,372 |
| Trupanion Inc | TRUP | Insurance-Specialty | Financial Services | 911 |
| MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 739 |
| Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 691 |
| James River Group Holdings Ltd | JRVR | Insurance-Specialty | Financial Services | 683 |
| Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 412 |