Versum Materials Inc (VSM) Exchange: NYSE
Data as of Aug. 22, 2025
$52.99 ($0.00) 0.00%
Versum Materials Inc - Daily Information
Click for more stock information on Versum Materials Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $52.99 |
| Previous Close | $52.99 |
| High | $52.99 |
| Low | $52.99 |
| Adjusted Open | $52.99 |
| Previous Adjusted Close | $52.99 |
| Adjusted High | $52.99 |
| Adjusted Low | $52.99 |
Invest in Versum Materials Inc (VSM)
Historical Stock Data for Versum Materials Inc (VSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-14 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2019-10-11 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2019-10-10 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2019-10-09 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2019-10-08 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2019-10-07 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2019-10-04 | $52.99 | $53.00 | $52.98 | $52.99 | $52.99 | 2,297,003 |
| 2019-10-03 | $52.97 | $53.00 | $52.97 | $52.98 | $52.98 | 2,401,636 |
| 2019-10-02 | $52.98 | $52.99 | $52.97 | $52.97 | $52.97 | 2,233,910 |
| 2019-10-01 | $52.98 | $53.00 | $52.96 | $52.97 | $52.97 | 2,249,154 |
| 2019-09-30 | $52.49 | $52.96 | $52.43 | $52.93 | $52.93 | 4,741,521 |
| 2019-09-27 | $52.43 | $52.50 | $52.43 | $52.45 | $52.45 | 789,306 |
| 2019-09-26 | $52.41 | $52.47 | $52.40 | $52.45 | $52.45 | 455,159 |
| 2019-09-25 | $52.40 | $52.45 | $52.39 | $52.39 | $52.39 | 377,177 |
| 2019-09-24 | $52.41 | $52.43 | $52.40 | $52.40 | $52.40 | 298,914 |
| 2019-09-23 | $52.33 | $52.45 | $52.28 | $52.41 | $52.41 | 867,990 |
| 2019-09-20 | $52.44 | $52.45 | $52.26 | $52.26 | $52.26 | 1,973,768 |
| 2019-09-19 | $52.37 | $52.44 | $52.28 | $52.28 | $52.28 | 616,268 |
| 2019-09-18 | $52.44 | $52.46 | $52.29 | $52.35 | $52.35 | 1,345,274 |
| 2019-09-17 | $52.12 | $52.28 | $52.08 | $52.26 | $52.26 | 649,755 |
| 2019-09-16 | $52.13 | $52.24 | $52.01 | $52.12 | $52.12 | 718,932 |
| 2019-09-13 | $52.36 | $52.36 | $52.14 | $52.17 | $52.17 | 310,571 |
| 2019-09-12 | $52.30 | $52.40 | $52.17 | $52.22 | $52.22 | 713,585 |
| 2019-09-11 | $52.19 | $52.32 | $52.15 | $52.20 | $52.20 | 392,878 |
| 2019-09-10 | $52.15 | $52.22 | $52.00 | $52.22 | $52.22 | 583,386 |
| 2019-09-09 | $52.16 | $52.22 | $52.10 | $52.15 | $52.15 | 833,596 |
| 2019-09-06 | $52.16 | $52.25 | $52.14 | $52.14 | $52.14 | 656,566 |
| 2019-09-05 | $52.23 | $52.29 | $52.10 | $52.12 | $52.12 | 1,152,222 |
| 2019-09-04 | $52.10 | $52.22 | $52.04 | $52.19 | $52.19 | 812,531 |
| 2019-09-03 | $52.05 | $52.25 | $51.89 | $52.04 | $52.04 | 692,417 |
| 2019-08-30 | $52.08 | $52.10 | $51.98 | $52.00 | $52.00 | 366,527 |
| 2019-08-29 | $51.93 | $52.07 | $51.93 | $52.04 | $52.04 | 515,554 |
| 2019-08-28 | $51.90 | $52.11 | $51.76 | $51.85 | $51.85 | 980,171 |
| 2019-08-27 | $51.94 | $51.94 | $51.68 | $51.90 | $51.90 | 1,420,406 |
| 2019-08-26 | $51.72 | $51.88 | $51.71 | $51.87 | $51.87 | 751,605 |
| 2019-08-23 | $51.95 | $52.02 | $51.60 | $51.63 | $51.63 | 1,255,427 |
| 2019-08-22 | $52.06 | $52.08 | $51.97 | $51.99 | $51.99 | 345,389 |
| 2019-08-21 | $52.09 | $52.15 | $51.92 | $52.05 | $52.05 | 759,801 |
| 2019-08-20 | $52.03 | $52.14 | $52.03 | $52.03 | $52.03 | 732,353 |
| 2019-08-19 | $51.94 | $52.07 | $51.93 | $52.03 | $52.03 | 993,240 |
| 2019-08-16 | $51.79 | $51.95 | $51.76 | $51.90 | $51.90 | 403,803 |
| 2019-08-15 | $51.86 | $51.92 | $51.75 | $51.82 | $51.82 | 675,292 |
| 2019-08-14 | $51.85 | $51.97 | $51.82 | $51.89 | $51.89 | 913,604 |
| 2019-08-13 | $51.81 | $52.13 | $51.76 | $51.86 | $51.86 | 1,479,225 |
| 2019-08-12 | $51.85 | $51.92 | $51.77 | $51.82 | $51.82 | 498,555 |
| 2019-08-09 | $52.00 | $52.03 | $51.80 | $51.94 | $51.86 | 436,186 |
| 2019-08-08 | $51.84 | $52.10 | $51.84 | $52.07 | $51.99 | 2,019,444 |
| 2019-08-07 | $51.55 | $51.92 | $51.50 | $51.86 | $51.78 | 983,682 |
| 2019-08-06 | $51.75 | $51.82 | $51.57 | $51.57 | $51.49 | 1,136,097 |
| 2019-08-05 | $51.75 | $51.77 | $51.57 | $51.65 | $51.57 | 1,507,802 |
| 2019-08-02 | $51.95 | $51.99 | $51.88 | $51.91 | $51.83 | 746,354 |
| 2019-08-01 | $52.04 | $52.18 | $51.88 | $51.88 | $51.80 | 977,937 |
| 2019-07-31 | $52.01 | $52.11 | $51.98 | $51.98 | $51.90 | 850,343 |
| 2019-07-30 | $52.00 | $52.11 | $52.00 | $52.04 | $51.96 | 329,039 |
| 2019-07-29 | $52.00 | $52.09 | $51.98 | $51.99 | $51.91 | 270,859 |
| 2019-07-26 | $52.00 | $52.06 | $51.92 | $51.95 | $51.87 | 636,977 |
| 2019-07-25 | $51.98 | $51.99 | $51.90 | $51.99 | $51.91 | 303,382 |
| 2019-07-24 | $51.90 | $52.00 | $51.88 | $51.97 | $51.89 | 366,256 |
| 2019-07-23 | $51.97 | $52.03 | $51.86 | $51.94 | $51.86 | 848,889 |
| 2019-07-22 | $51.83 | $51.97 | $51.82 | $51.97 | $51.89 | 265,085 |
| 2019-07-19 | $51.76 | $51.86 | $51.76 | $51.85 | $51.77 | 238,622 |
| 2019-07-18 | $51.76 | $51.89 | $51.73 | $51.89 | $51.81 | 366,448 |
| 2019-07-17 | $51.72 | $51.82 | $51.66 | $51.71 | $51.63 | 816,715 |
| 2019-07-16 | $51.75 | $51.82 | $51.62 | $51.72 | $51.64 | 435,576 |
| 2019-07-15 | $51.78 | $51.84 | $51.56 | $51.77 | $51.69 | 1,240,869 |
| 2019-07-12 | $51.77 | $51.87 | $51.76 | $51.78 | $51.70 | 205,492 |
| 2019-07-11 | $51.84 | $51.84 | $51.68 | $51.78 | $51.70 | 240,274 |
| 2019-07-10 | $51.83 | $51.88 | $51.74 | $51.77 | $51.69 | 407,429 |
| 2019-07-09 | $51.64 | $51.79 | $51.64 | $51.78 | $51.70 | 271,396 |
| 2019-07-08 | $51.62 | $51.73 | $51.61 | $51.70 | $51.62 | 585,190 |
| 2019-07-05 | $51.71 | $51.74 | $51.56 | $51.62 | $51.54 | 426,902 |
| 2019-07-03 | $51.78 | $51.85 | $51.70 | $51.72 | $51.64 | 459,679 |
| 2019-07-02 | $51.77 | $51.79 | $51.66 | $51.79 | $51.71 | 357,829 |
| 2019-07-01 | $51.58 | $51.83 | $51.53 | $51.80 | $51.72 | 1,988,914 |
| 2019-06-28 | $51.55 | $51.60 | $51.35 | $51.58 | $51.50 | 1,085,097 |
| 2019-06-27 | $51.45 | $51.61 | $51.45 | $51.57 | $51.49 | 755,109 |
| 2019-06-26 | $51.46 | $51.62 | $51.40 | $51.42 | $51.34 | 1,203,996 |
| 2019-06-25 | $51.52 | $51.60 | $51.31 | $51.40 | $51.32 | 808,598 |
| 2019-06-24 | $51.80 | $51.80 | $51.47 | $51.49 | $51.41 | 636,844 |
| 2019-06-21 | $51.63 | $51.95 | $51.56 | $51.85 | $51.77 | 1,285,233 |
| 2019-06-20 | $51.68 | $51.75 | $51.62 | $51.71 | $51.63 | 599,979 |
| 2019-06-19 | $51.59 | $51.67 | $51.55 | $51.60 | $51.52 | 651,952 |
| 2019-06-18 | $51.54 | $51.68 | $51.54 | $51.58 | $51.50 | 1,385,518 |
| 2019-06-17 | $51.41 | $51.55 | $51.41 | $51.42 | $51.34 | 631,789 |
| 2019-06-14 | $51.50 | $51.50 | $51.39 | $51.41 | $51.33 | 1,467,352 |
| 2019-06-13 | $51.62 | $51.62 | $51.46 | $51.49 | $51.41 | 554,192 |
| 2019-06-12 | $51.46 | $51.65 | $51.46 | $51.64 | $51.56 | 574,548 |
| 2019-06-11 | $51.47 | $51.58 | $51.46 | $51.49 | $51.41 | 718,843 |
| 2019-06-10 | $51.42 | $51.57 | $51.38 | $51.43 | $51.35 | 1,069,315 |
| 2019-06-07 | $51.50 | $51.59 | $51.35 | $51.35 | $51.27 | 1,683,474 |
| 2019-06-06 | $51.35 | $51.42 | $51.33 | $51.40 | $51.32 | 1,105,396 |
| 2019-06-05 | $51.39 | $51.45 | $51.29 | $51.39 | $51.31 | 1,251,391 |
| 2019-06-04 | $51.37 | $51.48 | $51.22 | $51.35 | $51.27 | 1,106,412 |
| 2019-06-03 | $51.25 | $51.44 | $51.11 | $51.21 | $51.13 | 1,877,793 |
| 2019-05-31 | $51.10 | $51.39 | $51.07 | $51.35 | $51.27 | 1,890,334 |
| 2019-05-30 | $51.15 | $51.23 | $51.11 | $51.12 | $51.04 | 761,526 |
| 2019-05-29 | $51.13 | $51.24 | $51.06 | $51.11 | $51.03 | 1,401,500 |
| 2019-05-28 | $51.30 | $51.31 | $51.13 | $51.22 | $51.14 | 1,991,365 |
| 2019-05-24 | $51.26 | $51.42 | $51.21 | $51.31 | $51.23 | 865,297 |
| 2019-05-23 | $51.22 | $51.29 | $51.11 | $51.25 | $51.17 | 1,344,298 |
| 2019-05-22 | $51.27 | $51.34 | $51.21 | $51.25 | $51.17 | 1,416,167 |
| 2019-05-21 | $51.27 | $51.37 | $51.18 | $51.37 | $51.29 | 1,020,989 |
| 2019-05-20 | $51.30 | $51.31 | $51.09 | $51.22 | $51.14 | 1,645,789 |
| 2019-05-17 | $51.41 | $51.59 | $51.25 | $51.30 | $51.22 | 2,408,708 |
| 2019-05-16 | $51.74 | $51.78 | $51.50 | $51.53 | $51.45 | 845,697 |
| 2019-05-15 | $51.80 | $51.93 | $51.67 | $51.67 | $51.59 | 1,123,277 |
| 2019-05-14 | $51.73 | $51.87 | $51.71 | $51.82 | $51.74 | 902,181 |
| 2019-05-13 | $51.87 | $51.88 | $51.65 | $51.65 | $51.57 | 2,194,159 |
| 2019-05-10 | $52.08 | $52.11 | $51.86 | $51.90 | $51.74 | 1,718,279 |
| 2019-05-09 | $52.08 | $52.17 | $52.03 | $52.08 | $51.92 | 946,322 |
| 2019-05-08 | $52.11 | $52.17 | $52.05 | $52.08 | $51.92 | 1,485,857 |
| 2019-05-07 | $52.10 | $52.22 | $52.05 | $52.07 | $51.91 | 1,827,780 |
| 2019-05-06 | $52.12 | $52.31 | $52.05 | $52.05 | $51.89 | 1,320,985 |
| 2019-05-03 | $52.15 | $52.30 | $52.12 | $52.28 | $52.12 | 1,577,210 |
| 2019-05-02 | $52.18 | $52.21 | $52.11 | $52.11 | $51.95 | 2,764,406 |
| 2019-05-01 | $52.30 | $52.58 | $52.15 | $52.16 | $52.00 | 1,498,813 |
| 2019-04-30 | $52.06 | $52.23 | $52.00 | $52.18 | $52.02 | 1,080,185 |
| 2019-04-29 | $52.07 | $52.14 | $52.02 | $52.10 | $51.94 | 2,511,052 |
| 2019-04-26 | $52.00 | $52.01 | $51.95 | $51.97 | $51.81 | 2,601,125 |
| 2019-04-25 | $52.06 | $52.10 | $51.98 | $52.00 | $51.84 | 1,447,143 |
| 2019-04-24 | $52.06 | $52.19 | $52.04 | $52.05 | $51.89 | 595,029 |
| 2019-04-23 | $52.03 | $52.15 | $51.98 | $52.11 | $51.95 | 1,708,839 |
| 2019-04-22 | $51.96 | $52.11 | $51.95 | $51.99 | $51.83 | 1,221,921 |
| 2019-04-18 | $52.00 | $52.03 | $51.94 | $52.00 | $51.84 | 2,186,860 |
| 2019-04-17 | $51.95 | $51.99 | $51.92 | $51.98 | $51.82 | 2,002,257 |
| 2019-04-16 | $51.97 | $52.00 | $51.90 | $51.90 | $51.74 | 1,244,816 |
| 2019-04-15 | $52.02 | $52.06 | $51.94 | $51.97 | $51.81 | 2,274,285 |
| 2019-04-12 | $52.02 | $52.10 | $51.90 | $52.00 | $51.84 | 5,591,505 |
| 2019-04-11 | $51.92 | $51.94 | $51.85 | $51.91 | $51.75 | 1,463,742 |
| 2019-04-10 | $51.85 | $51.99 | $51.79 | $51.84 | $51.68 | 3,278,988 |
| 2019-04-09 | $51.83 | $51.94 | $51.76 | $51.84 | $51.68 | 3,077,970 |
| 2019-04-08 | $51.75 | $51.85 | $51.65 | $51.78 | $51.62 | 9,452,445 |
| 2019-04-05 | $51.15 | $51.37 | $50.98 | $51.20 | $51.04 | 1,048,366 |
| 2019-04-04 | $50.80 | $51.07 | $50.61 | $51.03 | $50.87 | 1,306,992 |
| 2019-04-03 | $50.56 | $51.05 | $50.50 | $50.70 | $50.54 | 1,756,419 |
| 2019-04-02 | $50.45 | $50.75 | $50.30 | $50.37 | $50.21 | 1,789,378 |
| 2019-04-01 | $50.53 | $50.72 | $50.21 | $50.40 | $50.24 | 1,405,997 |
| 2019-03-29 | $50.25 | $50.47 | $50.10 | $50.31 | $50.15 | 2,651,290 |
| 2019-03-28 | $49.85 | $50.11 | $49.75 | $50.00 | $49.85 | 578,952 |
| 2019-03-27 | $49.98 | $50.10 | $49.61 | $49.74 | $49.59 | 1,035,685 |
| 2019-03-26 | $49.90 | $50.25 | $49.81 | $49.93 | $49.78 | 1,008,239 |
| 2019-03-25 | $49.57 | $49.98 | $49.41 | $49.67 | $49.52 | 558,155 |
| 2019-03-22 | $49.98 | $50.15 | $49.62 | $49.93 | $49.78 | 1,214,081 |
| 2019-03-21 | $49.40 | $50.19 | $49.27 | $50.17 | $50.02 | 1,260,546 |
| 2019-03-20 | $49.70 | $49.89 | $49.25 | $49.35 | $49.20 | 738,026 |
| 2019-03-19 | $50.10 | $50.15 | $49.73 | $49.75 | $49.60 | 695,106 |
| 2019-03-18 | $49.76 | $50.12 | $49.52 | $50.05 | $49.90 | 745,118 |
| 2019-03-15 | $49.37 | $50.24 | $49.37 | $49.76 | $49.61 | 2,643,746 |
| 2019-03-14 | $49.07 | $49.45 | $49.07 | $49.40 | $49.25 | 982,161 |
| 2019-03-13 | $49.32 | $49.32 | $49.00 | $49.03 | $48.88 | 669,271 |
| 2019-03-12 | $48.90 | $49.30 | $48.70 | $49.25 | $49.10 | 2,146,945 |
| 2019-03-11 | $48.92 | $48.95 | $48.72 | $48.86 | $48.71 | 828,170 |
| 2019-03-08 | $48.53 | $48.87 | $48.50 | $48.80 | $48.65 | 1,048,136 |
| 2019-03-07 | $48.78 | $48.87 | $48.36 | $48.55 | $48.40 | 1,413,133 |
| 2019-03-06 | $48.93 | $49.00 | $48.50 | $48.70 | $48.55 | 2,008,477 |
| 2019-03-05 | $48.40 | $49.09 | $48.40 | $49.02 | $48.87 | 3,982,728 |
| 2019-03-04 | $48.23 | $48.49 | $47.95 | $48.22 | $48.07 | 3,966,607 |
| 2019-03-01 | $49.48 | $49.48 | $48.04 | $48.22 | $48.07 | 9,463,393 |
| 2019-02-28 | $49.18 | $49.19 | $48.54 | $49.00 | $48.85 | 6,491,257 |
| 2019-02-27 | $48.70 | $49.23 | $48.50 | $49.13 | $48.98 | 15,781,471 |
| 2019-02-26 | $41.15 | $43.60 | $41.15 | $41.40 | $41.27 | 3,600,976 |
| 2019-02-25 | $40.85 | $41.64 | $40.85 | $41.09 | $40.96 | 1,310,168 |
| 2019-02-22 | $39.65 | $40.34 | $39.35 | $40.31 | $40.19 | 652,527 |
| 2019-02-21 | $39.09 | $39.78 | $38.93 | $39.50 | $39.38 | 556,717 |
| 2019-02-20 | $38.00 | $39.52 | $38.00 | $39.28 | $39.16 | 966,377 |
| 2019-02-19 | $37.68 | $38.18 | $37.62 | $37.93 | $37.81 | 928,893 |
| 2019-02-15 | $38.30 | $38.56 | $37.64 | $37.77 | $37.65 | 778,273 |
| 2019-02-14 | $37.40 | $38.23 | $37.33 | $37.98 | $37.86 | 997,941 |
| 2019-02-13 | $37.75 | $37.92 | $37.18 | $37.51 | $37.39 | 1,689,610 |
| 2019-02-12 | $37.10 | $37.67 | $37.10 | $37.58 | $37.46 | 2,041,801 |
| 2019-02-11 | $36.96 | $37.10 | $36.44 | $36.97 | $36.86 | 830,832 |
| 2019-02-08 | $36.54 | $37.02 | $36.10 | $37.01 | $36.82 | 1,134,057 |
| 2019-02-07 | $37.55 | $37.76 | $36.73 | $37.00 | $36.81 | 789,861 |
| 2019-02-06 | $36.96 | $38.31 | $36.82 | $37.86 | $37.66 | 2,007,947 |
| 2019-02-05 | $37.26 | $37.36 | $36.69 | $36.83 | $36.64 | 2,160,412 |
| 2019-02-04 | $37.03 | $37.37 | $36.81 | $37.33 | $37.13 | 1,978,149 |
| 2019-02-01 | $37.03 | $37.57 | $36.71 | $36.98 | $36.79 | 2,796,187 |
| 2019-01-31 | $37.18 | $37.57 | $36.54 | $36.77 | $36.58 | 1,797,053 |
| 2019-01-30 | $37.46 | $37.70 | $36.77 | $37.52 | $37.32 | 1,712,997 |
| 2019-01-29 | $36.92 | $37.39 | $35.92 | $37.23 | $37.03 | 2,294,085 |
| 2019-01-28 | $33.21 | $37.88 | $32.85 | $36.67 | $36.48 | 8,534,911 |
| 2019-01-25 | $30.56 | $32.06 | $30.56 | $31.65 | $31.48 | 768,938 |
| 2019-01-24 | $30.06 | $31.17 | $30.06 | $30.17 | $30.01 | 1,832,714 |
| 2019-01-23 | $30.12 | $30.20 | $29.25 | $29.62 | $29.46 | 516,924 |
| 2019-01-22 | $30.02 | $30.28 | $29.69 | $29.96 | $29.80 | 1,319,631 |
| 2019-01-18 | $30.07 | $30.74 | $29.72 | $30.29 | $30.13 | 733,356 |
| 2019-01-17 | $28.96 | $29.85 | $28.87 | $29.84 | $29.68 | 718,002 |
| 2019-01-16 | $28.97 | $29.50 | $28.94 | $29.19 | $29.04 | 390,407 |
| 2019-01-15 | $29.56 | $29.60 | $28.77 | $28.89 | $28.74 | 594,213 |
| 2019-01-14 | $29.15 | $30.00 | $28.92 | $29.60 | $29.44 | 708,073 |
| 2019-01-11 | $29.13 | $29.99 | $29.09 | $29.49 | $29.34 | 625,204 |
| 2019-01-10 | $28.63 | $29.38 | $28.50 | $29.36 | $29.21 | 546,736 |
| 2019-01-09 | $28.32 | $29.11 | $27.99 | $28.78 | $28.63 | 1,454,866 |
| 2019-01-08 | $28.18 | $28.23 | $27.36 | $28.00 | $27.85 | 857,321 |
| 2019-01-07 | $27.85 | $28.45 | $27.72 | $28.01 | $27.86 | 626,365 |
| 2019-01-04 | $26.65 | $28.12 | $26.49 | $27.90 | $27.75 | 1,119,620 |
| 2019-01-03 | $27.53 | $27.74 | $25.94 | $26.19 | $26.05 | 1,300,594 |
| 2019-01-02 | $27.08 | $28.19 | $26.90 | $28.12 | $27.97 | 1,039,214 |
| 2018-12-31 | $27.45 | $27.76 | $27.24 | $27.72 | $27.57 | 666,341 |
| 2018-12-28 | $27.07 | $27.80 | $27.04 | $27.14 | $27.00 | 1,334,747 |
| 2018-12-27 | $26.31 | $27.11 | $26.31 | $27.02 | $26.88 | 701,646 |
| 2018-12-26 | $25.14 | $26.72 | $25.10 | $26.71 | $26.57 | 688,246 |
| 2018-12-24 | $25.44 | $25.92 | $25.02 | $25.08 | $24.95 | 378,500 |
| 2018-12-21 | $25.86 | $26.16 | $25.36 | $25.49 | $25.36 | 2,528,653 |
| 2018-12-20 | $26.30 | $26.65 | $25.42 | $25.91 | $25.77 | 1,091,702 |
| 2018-12-19 | $27.30 | $27.66 | $26.03 | $26.25 | $26.11 | 758,128 |
| 2018-12-18 | $27.16 | $27.93 | $26.96 | $27.47 | $27.33 | 960,471 |
| 2018-12-17 | $27.66 | $28.12 | $26.76 | $26.90 | $26.76 | 1,018,397 |
| 2018-12-14 | $28.66 | $29.10 | $27.63 | $27.79 | $27.64 | 922,700 |
| 2018-12-13 | $29.62 | $29.99 | $28.82 | $29.07 | $28.92 | 931,716 |
| 2018-12-12 | $28.98 | $29.89 | $28.89 | $29.27 | $29.12 | 1,022,414 |
| 2018-12-11 | $30.19 | $30.92 | $28.24 | $28.38 | $28.23 | 2,479,436 |
| 2018-12-10 | $31.53 | $31.65 | $30.64 | $31.20 | $31.04 | 512,488 |
| 2018-12-07 | $32.52 | $32.87 | $31.52 | $31.60 | $31.43 | 592,060 |
| 2018-12-06 | $33.26 | $33.26 | $31.67 | $32.66 | $32.49 | 1,081,993 |
| 2018-12-04 | $35.32 | $35.40 | $33.93 | $33.97 | $33.79 | 451,008 |
| 2018-12-03 | $35.51 | $36.06 | $35.32 | $35.60 | $35.41 | 852,267 |
| 2018-11-30 | $34.09 | $34.65 | $33.84 | $34.64 | $34.46 | 542,624 |
| 2018-11-29 | $34.17 | $34.48 | $33.79 | $34.00 | $33.82 | 420,681 |
| 2018-11-28 | $33.37 | $34.46 | $32.82 | $34.44 | $34.26 | 470,461 |
| 2018-11-27 | $33.42 | $34.11 | $33.14 | $33.33 | $33.16 | 425,892 |
| 2018-11-26 | $33.22 | $33.55 | $32.73 | $33.49 | $33.31 | 829,811 |
| 2018-11-23 | $32.14 | $33.22 | $31.99 | $32.72 | $32.55 | 235,189 |
| 2018-11-21 | $32.13 | $32.86 | $32.13 | $32.48 | $32.31 | 579,084 |
| 2018-11-20 | $31.50 | $32.28 | $31.15 | $31.83 | $31.66 | 842,030 |
| 2018-11-19 | $33.33 | $33.49 | $32.02 | $32.20 | $32.03 | 906,292 |
| 2018-11-16 | $32.87 | $33.46 | $32.25 | $33.39 | $33.22 | 877,212 |
| 2018-11-15 | $33.23 | $33.82 | $33.11 | $33.58 | $33.40 | 1,277,424 |
| 2018-11-14 | $33.10 | $33.97 | $32.83 | $33.57 | $33.39 | 1,396,678 |
| 2018-11-13 | $33.05 | $33.73 | $32.91 | $33.00 | $32.83 | 1,991,344 |
| 2018-11-12 | $33.75 | $34.03 | $32.67 | $32.75 | $32.58 | 946,848 |
| 2018-11-09 | $35.04 | $35.14 | $33.71 | $34.12 | $33.94 | 564,480 |
| 2018-11-08 | $35.38 | $35.85 | $35.22 | $35.38 | $35.11 | 601,336 |
| 2018-11-07 | $33.84 | $35.53 | $33.26 | $35.48 | $35.21 | 1,056,947 |
| 2018-11-06 | $32.32 | $33.07 | $31.89 | $32.98 | $32.73 | 539,386 |
| 2018-11-05 | $32.71 | $32.79 | $32.00 | $32.48 | $32.23 | 483,821 |
| 2018-11-02 | $32.66 | $32.80 | $32.04 | $32.60 | $32.35 | 356,534 |
| 2018-11-01 | $31.81 | $32.67 | $31.67 | $32.45 | $32.20 | 337,856 |
| 2018-10-31 | $31.38 | $31.64 | $30.79 | $31.56 | $31.32 | 497,531 |
| 2018-10-30 | $30.47 | $31.01 | $30.34 | $30.88 | $30.65 | 378,272 |
| 2018-10-29 | $31.33 | $31.52 | $29.98 | $30.44 | $30.21 | 476,578 |
| 2018-10-26 | $30.03 | $31.30 | $29.50 | $30.76 | $30.53 | 767,743 |
| 2018-10-25 | $29.36 | $30.65 | $29.34 | $30.61 | $30.38 | 689,611 |
| 2018-10-24 | $30.76 | $30.93 | $28.96 | $29.01 | $28.79 | 912,788 |
| 2018-10-23 | $30.18 | $31.30 | $30.01 | $30.97 | $30.74 | 385,834 |
| 2018-10-22 | $31.57 | $31.61 | $30.92 | $30.99 | $30.76 | 693,117 |
| 2018-10-19 | $31.89 | $31.91 | $31.15 | $31.35 | $31.11 | 435,603 |
| 2018-10-18 | $32.55 | $32.71 | $31.62 | $31.75 | $31.51 | 363,615 |
| 2018-10-17 | $32.87 | $33.26 | $32.66 | $32.89 | $32.64 | 534,696 |
| 2018-10-16 | $31.97 | $32.70 | $31.76 | $32.59 | $32.34 | 255,027 |
| 2018-10-15 | $31.33 | $31.88 | $31.32 | $31.59 | $31.35 | 486,409 |
| 2018-10-12 | $32.23 | $32.26 | $31.01 | $31.39 | $31.15 | 859,421 |
| 2018-10-11 | $32.66 | $33.07 | $31.58 | $31.62 | $31.38 | 614,697 |
| 2018-10-10 | $33.00 | $33.49 | $32.60 | $32.65 | $32.40 | 669,777 |
| 2018-10-09 | $33.85 | $33.85 | $33.27 | $33.32 | $33.07 | 515,722 |
| 2018-10-08 | $34.11 | $34.46 | $33.50 | $34.00 | $33.74 | 353,373 |
| 2018-10-05 | $34.90 | $34.90 | $33.92 | $34.27 | $34.01 | 439,507 |
| 2018-10-04 | $35.67 | $35.67 | $34.64 | $34.93 | $34.67 | 363,361 |
| 2018-10-03 | $35.98 | $36.04 | $35.67 | $35.74 | $35.47 | 582,718 |
| 2018-10-02 | $35.88 | $36.21 | $35.69 | $35.97 | $35.70 | 329,915 |
| 2018-10-01 | $36.27 | $36.35 | $35.89 | $35.97 | $35.70 | 282,659 |
| 2018-09-28 | $36.00 | $36.61 | $35.93 | $36.01 | $35.74 | 502,437 |
| 2018-09-27 | $35.84 | $36.10 | $35.60 | $36.04 | $35.77 | 465,530 |
| 2018-09-26 | $36.26 | $36.32 | $35.78 | $35.79 | $35.52 | 338,345 |
| 2018-09-25 | $36.78 | $36.91 | $36.37 | $36.39 | $36.11 | 345,615 |
| 2018-09-24 | $36.52 | $36.86 | $36.01 | $36.84 | $36.56 | 456,817 |
| 2018-09-21 | $36.82 | $37.05 | $36.59 | $36.66 | $36.38 | 905,026 |
| 2018-09-20 | $36.13 | $36.87 | $35.98 | $36.77 | $36.49 | 488,876 |
| 2018-09-19 | $35.74 | $35.87 | $35.25 | $35.77 | $35.50 | 671,709 |
| 2018-09-18 | $36.22 | $36.32 | $35.59 | $35.62 | $35.35 | 477,290 |
| 2018-09-17 | $36.51 | $36.79 | $35.94 | $35.97 | $35.70 | 500,717 |
| 2018-09-14 | $36.75 | $36.94 | $36.41 | $36.54 | $36.26 | 541,191 |
| 2018-09-13 | $37.04 | $37.45 | $36.54 | $36.72 | $36.44 | 393,662 |
| 2018-09-12 | $37.07 | $37.12 | $36.05 | $36.71 | $36.43 | 692,688 |
| 2018-09-11 | $37.71 | $37.82 | $37.37 | $37.68 | $37.39 | 259,920 |
| 2018-09-10 | $37.99 | $38.32 | $37.78 | $37.99 | $37.70 | 241,295 |
| 2018-09-07 | $37.73 | $38.31 | $37.52 | $37.71 | $37.42 | 334,583 |
| 2018-09-06 | $38.97 | $39.06 | $37.48 | $37.51 | $37.23 | 395,362 |
| 2018-09-05 | $39.15 | $39.16 | $38.22 | $39.02 | $38.72 | 645,135 |
| 2018-09-04 | $39.67 | $39.95 | $39.12 | $39.36 | $39.06 | 196,442 |
| 2018-08-31 | $39.70 | $40.09 | $39.43 | $39.79 | $39.49 | 346,398 |
| 2018-08-30 | $39.64 | $39.96 | $39.59 | $39.66 | $39.36 | 236,696 |
| 2018-08-29 | $39.95 | $39.95 | $39.42 | $39.75 | $39.45 | 196,837 |
| 2018-08-28 | $39.50 | $40.21 | $39.48 | $39.74 | $39.44 | 327,407 |
| 2018-08-27 | $38.88 | $39.49 | $38.88 | $39.34 | $39.04 | 319,226 |
| 2018-08-24 | $38.63 | $38.87 | $38.38 | $38.62 | $38.33 | 238,723 |
| 2018-08-23 | $38.03 | $38.72 | $38.00 | $38.51 | $38.22 | 297,364 |
| 2018-08-22 | $37.72 | $38.56 | $37.71 | $38.05 | $37.76 | 616,844 |
| 2018-08-21 | $37.74 | $38.18 | $37.65 | $37.83 | $37.54 | 405,577 |
| 2018-08-20 | $37.56 | $37.73 | $37.36 | $37.65 | $37.37 | 308,374 |
| 2018-08-17 | $37.31 | $39.12 | $37.14 | $37.52 | $37.24 | 505,794 |
| 2018-08-16 | $36.76 | $37.46 | $36.50 | $37.32 | $37.04 | 510,402 |
| 2018-08-15 | $36.91 | $36.91 | $36.07 | $36.57 | $36.29 | 378,036 |
| 2018-08-14 | $36.96 | $37.26 | $36.78 | $36.91 | $36.63 | 432,521 |
| 2018-08-13 | $37.21 | $37.82 | $36.75 | $36.79 | $36.51 | 625,763 |
| 2018-08-10 | $37.45 | $37.79 | $37.04 | $37.26 | $36.92 | 397,854 |
| 2018-08-09 | $38.06 | $38.19 | $37.78 | $37.89 | $37.54 | 368,536 |
| 2018-08-08 | $37.01 | $38.22 | $37.01 | $38.11 | $37.76 | 495,560 |
| 2018-08-07 | $38.35 | $39.09 | $36.63 | $37.10 | $36.76 | 1,266,052 |
| 2018-08-06 | $39.06 | $39.12 | $38.61 | $38.91 | $38.55 | 446,345 |
| 2018-08-03 | $39.13 | $39.51 | $38.84 | $39.20 | $38.84 | 276,571 |
| 2018-08-02 | $37.76 | $39.15 | $37.70 | $39.06 | $38.70 | 255,134 |
| 2018-08-01 | $38.55 | $38.67 | $37.88 | $38.01 | $37.66 | 344,487 |
| 2018-07-31 | $38.23 | $38.77 | $38.03 | $38.55 | $38.20 | 239,994 |
| 2018-07-30 | $38.27 | $38.47 | $37.45 | $37.93 | $37.58 | 349,070 |
| 2018-07-27 | $38.54 | $38.91 | $37.99 | $38.31 | $37.96 | 256,276 |
| 2018-07-26 | $38.00 | $38.63 | $37.97 | $38.55 | $38.20 | 363,953 |
| 2018-07-25 | $37.87 | $38.07 | $37.32 | $37.84 | $37.49 | 441,961 |
| 2018-07-24 | $38.34 | $38.45 | $37.59 | $37.79 | $37.44 | 296,183 |
| 2018-07-23 | $38.35 | $38.37 | $37.58 | $38.05 | $37.70 | 383,091 |
| 2018-07-20 | $38.42 | $38.71 | $37.90 | $38.58 | $38.23 | 694,183 |
| 2018-07-19 | $38.32 | $38.59 | $38.13 | $38.42 | $38.07 | 286,581 |
| 2018-07-18 | $38.01 | $38.47 | $37.86 | $38.43 | $38.08 | 331,334 |
| 2018-07-17 | $36.73 | $37.95 | $36.73 | $37.90 | $37.55 | 262,554 |
| 2018-07-16 | $37.20 | $37.32 | $36.89 | $36.95 | $36.61 | 289,965 |
| 2018-07-13 | $37.30 | $37.69 | $37.21 | $37.29 | $36.95 | 214,786 |
| 2018-07-12 | $37.02 | $37.30 | $36.77 | $37.28 | $36.94 | 282,412 |
| 2018-07-11 | $36.99 | $37.35 | $36.64 | $36.82 | $36.48 | 520,693 |
| 2018-07-10 | $37.07 | $37.61 | $36.82 | $37.19 | $36.85 | 602,958 |
| 2018-07-09 | $37.60 | $37.60 | $36.96 | $37.06 | $36.72 | 643,785 |
| 2018-07-06 | $37.30 | $37.65 | $36.85 | $37.52 | $37.18 | 244,603 |
| 2018-07-05 | $36.86 | $37.45 | $36.79 | $37.36 | $37.02 | 257,510 |
| 2018-07-03 | $37.37 | $37.46 | $36.70 | $36.72 | $36.38 | 90,271 |
| 2018-07-02 | $36.65 | $37.27 | $36.50 | $37.24 | $36.90 | 228,470 |
| 2018-06-29 | $37.37 | $37.79 | $37.13 | $37.15 | $36.81 | 408,610 |
| 2018-06-28 | $36.57 | $37.17 | $36.57 | $37.06 | $36.72 | 378,350 |
| 2018-06-27 | $37.81 | $37.91 | $36.80 | $36.81 | $36.47 | 418,103 |
| 2018-06-26 | $37.75 | $37.88 | $37.41 | $37.70 | $37.35 | 409,845 |
| 2018-06-25 | $39.03 | $39.03 | $37.60 | $37.78 | $37.43 | 403,310 |
| 2018-06-22 | $39.32 | $39.45 | $38.95 | $39.00 | $38.64 | 1,774,360 |
| 2018-06-21 | $39.00 | $39.20 | $38.64 | $39.05 | $38.69 | 329,013 |
| 2018-06-20 | $39.59 | $39.61 | $38.74 | $38.81 | $38.45 | 368,085 |
| 2018-06-19 | $39.05 | $39.64 | $38.77 | $39.50 | $39.14 | 553,346 |
| 2018-06-18 | $39.54 | $39.61 | $39.03 | $39.50 | $39.14 | 417,180 |
| 2018-06-15 | $40.16 | $40.38 | $39.80 | $39.91 | $39.54 | 872,751 |
| 2018-06-14 | $40.25 | $40.50 | $39.96 | $40.11 | $39.74 | 378,257 |
| 2018-06-13 | $40.35 | $40.87 | $40.00 | $40.10 | $39.73 | 509,157 |
| 2018-06-12 | $40.66 | $40.69 | $40.33 | $40.38 | $40.01 | 380,165 |
| 2018-06-11 | $40.85 | $41.17 | $40.52 | $40.61 | $40.24 | 349,474 |
| 2018-06-08 | $40.62 | $40.87 | $40.36 | $40.76 | $40.39 | 409,378 |
| 2018-06-07 | $40.94 | $41.35 | $40.72 | $40.87 | $40.49 | 311,451 |
| 2018-06-06 | $41.01 | $41.23 | $40.72 | $41.16 | $40.78 | 362,581 |
| 2018-06-05 | $41.04 | $41.30 | $40.72 | $41.05 | $40.67 | 214,456 |
| 2018-06-04 | $40.79 | $40.89 | $40.46 | $40.86 | $40.48 | 265,081 |
| 2018-06-01 | $40.31 | $40.77 | $40.22 | $40.50 | $40.13 | 619,819 |
| 2018-05-31 | $40.18 | $40.43 | $39.79 | $39.97 | $39.60 | 724,249 |
| 2018-05-30 | $39.74 | $40.28 | $39.69 | $40.23 | $39.86 | 535,995 |
| 2018-05-29 | $38.83 | $39.49 | $38.83 | $39.47 | $39.11 | 535,790 |
| 2018-05-25 | $39.05 | $39.46 | $39.02 | $39.19 | $38.83 | 290,093 |
| 2018-05-24 | $38.92 | $39.20 | $38.69 | $39.05 | $38.69 | 288,060 |
| 2018-05-23 | $38.87 | $39.06 | $38.50 | $38.99 | $38.63 | 270,885 |
| 2018-05-22 | $39.57 | $39.57 | $38.87 | $38.97 | $38.61 | 239,313 |
| 2018-05-21 | $38.73 | $39.53 | $38.73 | $39.31 | $38.95 | 403,655 |
| 2018-05-18 | $39.23 | $39.23 | $38.37 | $38.37 | $38.02 | 499,675 |
| 2018-05-17 | $39.30 | $39.67 | $39.04 | $39.43 | $39.07 | 283,547 |
| 2018-05-16 | $38.89 | $39.51 | $38.83 | $39.28 | $38.92 | 385,353 |
| 2018-05-15 | $39.18 | $39.18 | $38.69 | $38.83 | $38.47 | 440,762 |
| 2018-05-14 | $39.45 | $39.96 | $39.38 | $39.39 | $39.03 | 453,488 |
| 2018-05-11 | $39.23 | $39.52 | $39.00 | $39.04 | $38.62 | 441,862 |
| 2018-05-10 | $38.72 | $39.47 | $38.48 | $39.28 | $38.86 | 688,807 |
| 2018-05-09 | $37.39 | $38.45 | $37.32 | $38.38 | $37.97 | 707,425 |
| 2018-05-08 | $37.00 | $37.65 | $36.53 | $37.15 | $36.75 | 879,505 |
| 2018-05-07 | $37.10 | $37.10 | $36.40 | $36.59 | $36.20 | 693,282 |
| 2018-05-04 | $35.64 | $36.72 | $35.55 | $36.70 | $36.31 | 401,720 |
| 2018-05-03 | $35.94 | $36.26 | $35.39 | $35.76 | $35.38 | 357,379 |
| 2018-05-02 | $35.69 | $36.44 | $35.69 | $36.10 | $35.71 | 464,325 |
| 2018-05-01 | $35.12 | $35.69 | $34.83 | $35.64 | $35.26 | 881,906 |
| 2018-04-30 | $35.48 | $35.81 | $34.98 | $35.18 | $34.80 | 716,161 |
| 2018-04-27 | $35.98 | $35.98 | $35.35 | $35.50 | $35.12 | 972,000 |
| 2018-04-26 | $35.20 | $36.08 | $35.19 | $35.91 | $35.53 | 581,342 |
| 2018-04-25 | $34.84 | $35.21 | $34.40 | $35.11 | $34.73 | 833,017 |
| 2018-04-24 | $34.95 | $35.22 | $34.57 | $34.94 | $34.57 | 1,734,194 |
| 2018-04-23 | $35.35 | $35.35 | $34.50 | $34.75 | $34.38 | 517,435 |
| 2018-04-20 | $35.93 | $36.31 | $35.37 | $35.45 | $35.07 | 614,940 |
| 2018-04-19 | $37.73 | $37.74 | $35.86 | $35.99 | $35.61 | 964,596 |
| 2018-04-18 | $38.58 | $38.77 | $37.61 | $38.00 | $37.59 | 308,112 |
| 2018-04-17 | $38.19 | $38.52 | $38.06 | $38.40 | $37.99 | 534,917 |
| 2018-04-16 | $37.78 | $37.95 | $37.43 | $37.91 | $37.50 | 191,337 |
| 2018-04-13 | $37.83 | $37.84 | $37.21 | $37.56 | $37.16 | 289,257 |
| 2018-04-12 | $37.49 | $37.73 | $37.20 | $37.69 | $37.29 | 276,348 |
| 2018-04-11 | $37.07 | $37.41 | $36.71 | $37.25 | $36.85 | 422,735 |
| 2018-04-10 | $36.94 | $37.39 | $36.55 | $37.23 | $36.83 | 564,860 |
| 2018-04-09 | $36.71 | $37.12 | $36.32 | $36.39 | $36.00 | 348,952 |
| 2018-04-06 | $36.69 | $37.02 | $36.17 | $36.53 | $36.14 | 566,355 |
| 2018-04-05 | $37.35 | $37.58 | $36.98 | $37.08 | $36.68 | 1,234,448 |
| 2018-04-04 | $36.45 | $37.19 | $36.45 | $37.09 | $36.69 | 697,831 |
| 2018-04-03 | $36.91 | $37.12 | $36.50 | $37.05 | $36.65 | 712,264 |
| 2018-04-02 | $37.59 | $37.67 | $36.29 | $36.56 | $36.17 | 618,382 |
| 2018-03-29 | $37.54 | $38.01 | $37.13 | $37.63 | $37.23 | 508,489 |
| 2018-03-28 | $37.91 | $37.91 | $37.12 | $37.28 | $36.88 | 536,007 |
| 2018-03-27 | $39.80 | $39.96 | $37.64 | $37.83 | $37.43 | 449,192 |
| 2018-03-26 | $38.95 | $40.12 | $38.94 | $39.68 | $39.26 | 661,329 |
| 2018-03-23 | $38.20 | $38.41 | $37.37 | $37.42 | $37.02 | 557,225 |
| 2018-03-22 | $39.42 | $39.42 | $38.14 | $38.16 | $37.75 | 421,098 |
| 2018-03-21 | $39.00 | $39.91 | $39.00 | $39.87 | $39.44 | 536,992 |
| 2018-03-20 | $39.31 | $39.68 | $39.00 | $39.05 | $38.63 | 253,920 |
| 2018-03-19 | $39.39 | $39.47 | $38.88 | $39.35 | $38.93 | 421,390 |
| 2018-03-16 | $39.24 | $39.68 | $39.09 | $39.55 | $39.13 | 599,042 |
| 2018-03-15 | $39.42 | $39.69 | $39.06 | $39.22 | $38.80 | 281,493 |
| 2018-03-14 | $39.57 | $39.65 | $39.08 | $39.34 | $38.92 | 236,983 |
| 2018-03-13 | $40.07 | $40.25 | $39.26 | $39.40 | $38.98 | 225,453 |
| 2018-03-12 | $39.93 | $40.25 | $39.70 | $39.94 | $39.51 | 301,257 |
| 2018-03-09 | $39.33 | $39.92 | $39.23 | $39.74 | $39.32 | 540,969 |
| 2018-03-08 | $39.39 | $39.39 | $38.89 | $39.15 | $38.73 | 339,680 |
| 2018-03-07 | $38.38 | $39.39 | $38.38 | $39.23 | $38.81 | 425,050 |
| 2018-03-06 | $38.33 | $38.78 | $38.21 | $38.78 | $38.37 | 491,698 |
| 2018-03-05 | $37.59 | $38.49 | $37.43 | $38.32 | $37.91 | 463,818 |
| 2018-03-02 | $36.99 | $37.85 | $36.76 | $37.75 | $37.35 | 435,893 |
| 2018-03-01 | $36.94 | $37.50 | $36.50 | $37.20 | $36.80 | 506,667 |
| 2018-02-28 | $37.67 | $37.87 | $36.98 | $37.02 | $36.62 | 609,637 |
| 2018-02-27 | $37.86 | $37.98 | $37.50 | $37.59 | $37.19 | 443,939 |
| 2018-02-26 | $37.50 | $37.94 | $37.20 | $37.90 | $37.49 | 311,092 |
| 2018-02-23 | $37.13 | $37.40 | $36.83 | $37.39 | $36.99 | 234,281 |
| 2018-02-22 | $36.76 | $37.03 | $36.63 | $36.89 | $36.50 | 1,124,368 |
| 2018-02-21 | $36.97 | $37.32 | $36.61 | $36.63 | $36.24 | 894,714 |
| 2018-02-20 | $36.38 | $37.11 | $36.30 | $36.87 | $36.48 | 628,347 |
| 2018-02-16 | $36.60 | $36.87 | $36.40 | $36.49 | $36.10 | 649,243 |
| 2018-02-15 | $37.04 | $37.05 | $36.30 | $36.71 | $36.32 | 512,428 |
| 2018-02-14 | $35.80 | $36.90 | $35.68 | $36.76 | $36.37 | 490,463 |
| 2018-02-13 | $35.77 | $36.21 | $35.58 | $36.11 | $35.72 | 567,042 |
| 2018-02-12 | $35.29 | $35.95 | $35.13 | $35.76 | $35.38 | 792,534 |
| 2018-02-09 | $34.72 | $35.30 | $33.77 | $35.04 | $34.62 | 677,643 |
| 2018-02-08 | $35.75 | $35.75 | $34.00 | $34.40 | $33.98 | 1,132,890 |
| 2018-02-07 | $37.22 | $37.50 | $35.46 | $35.64 | $35.21 | 977,717 |
| 2018-02-06 | $35.32 | $36.03 | $33.06 | $35.84 | $35.41 | 1,677,484 |
| 2018-02-05 | $36.62 | $37.28 | $35.75 | $35.82 | $35.39 | 786,104 |
| 2018-02-02 | $37.21 | $37.30 | $36.89 | $37.10 | $36.65 | 574,457 |
| 2018-02-01 | $36.64 | $37.54 | $36.54 | $37.50 | $37.05 | 510,549 |
| 2018-01-31 | $37.52 | $37.72 | $36.52 | $36.80 | $36.36 | 582,716 |
| 2018-01-30 | $37.51 | $37.68 | $37.16 | $37.26 | $36.81 | 508,245 |
| 2018-01-29 | $37.89 | $38.16 | $37.44 | $38.01 | $37.55 | 386,004 |
| 2018-01-26 | $38.01 | $38.14 | $37.01 | $38.14 | $37.68 | 465,200 |
| 2018-01-25 | $37.41 | $38.24 | $37.13 | $37.74 | $37.28 | 995,507 |
| 2018-01-24 | $40.08 | $40.12 | $39.07 | $39.19 | $38.72 | 165,573 |
| 2018-01-23 | $39.81 | $40.12 | $39.66 | $40.02 | $39.54 | 202,972 |
| 2018-01-22 | $39.79 | $40.11 | $39.58 | $39.83 | $39.35 | 325,069 |
| 2018-01-19 | $39.26 | $40.17 | $39.24 | $39.95 | $39.47 | 275,528 |
| 2018-01-18 | $39.19 | $39.39 | $38.92 | $39.13 | $38.66 | 522,788 |
| 2018-01-17 | $39.40 | $39.50 | $38.93 | $39.24 | $38.77 | 497,297 |
| 2018-01-16 | $39.41 | $39.41 | $38.87 | $38.98 | $38.51 | 476,775 |
| 2018-01-12 | $38.93 | $39.09 | $38.79 | $38.97 | $38.50 | 348,682 |
| 2018-01-11 | $38.97 | $39.13 | $38.61 | $38.95 | $38.48 | 284,329 |
| 2018-01-10 | $39.15 | $39.16 | $38.58 | $38.88 | $38.41 | 284,683 |
| 2018-01-09 | $39.79 | $39.88 | $39.26 | $39.39 | $38.91 | 367,198 |
| 2018-01-08 | $39.08 | $39.81 | $39.08 | $39.76 | $39.28 | 454,040 |
| 2018-01-05 | $39.13 | $39.38 | $39.00 | $39.15 | $38.68 | 251,590 |
| 2018-01-04 | $38.82 | $39.32 | $38.68 | $38.97 | $38.50 | 668,458 |
| 2018-01-03 | $39.11 | $39.33 | $38.12 | $38.54 | $38.07 | 521,788 |
| 2018-01-02 | $38.01 | $39.16 | $37.86 | $39.02 | $38.55 | 685,562 |
| 2017-12-29 | $38.18 | $38.30 | $37.83 | $37.85 | $37.39 | 407,202 |
| 2017-12-28 | $38.10 | $38.13 | $37.86 | $38.06 | $37.60 | 240,985 |
| 2017-12-27 | $37.63 | $38.12 | $37.62 | $38.00 | $37.54 | 306,264 |
| 2017-12-26 | $38.04 | $38.16 | $37.55 | $37.69 | $37.24 | 199,775 |
| 2017-12-22 | $38.04 | $38.56 | $37.98 | $38.28 | $37.82 | 201,471 |
| 2017-12-21 | $38.43 | $38.74 | $37.82 | $38.42 | $37.96 | 436,421 |
| 2017-12-20 | $38.30 | $38.73 | $38.22 | $38.59 | $38.12 | 565,368 |
| 2017-12-19 | $38.44 | $38.66 | $38.00 | $38.29 | $37.83 | 859,737 |
| 2017-12-18 | $38.18 | $38.41 | $37.89 | $38.02 | $37.56 | 518,341 |
| 2017-12-15 | $37.42 | $38.24 | $37.14 | $37.89 | $37.43 | 1,459,405 |
| 2017-12-14 | $37.29 | $37.35 | $36.61 | $37.10 | $36.65 | 475,657 |
| 2017-12-13 | $36.34 | $36.90 | $36.25 | $36.72 | $36.28 | 576,821 |
| 2017-12-12 | $37.15 | $37.17 | $36.16 | $36.26 | $35.82 | 924,934 |
| 2017-12-11 | $36.78 | $37.12 | $36.72 | $37.08 | $36.63 | 422,191 |
| 2017-12-08 | $37.04 | $37.17 | $36.59 | $36.59 | $36.15 | 299,099 |
| 2017-12-07 | $36.20 | $36.93 | $36.05 | $36.80 | $36.36 | 580,639 |
| 2017-12-06 | $35.75 | $36.34 | $35.48 | $36.08 | $35.64 | 556,927 |
| 2017-12-05 | $35.62 | $36.81 | $35.57 | $35.95 | $35.52 | 1,209,844 |
| 2017-12-04 | $37.45 | $37.52 | $35.66 | $35.77 | $35.34 | 757,202 |
| 2017-12-01 | $38.22 | $38.25 | $36.89 | $37.28 | $36.83 | 1,075,388 |
| 2017-11-30 | $38.83 | $39.09 | $38.34 | $38.40 | $37.94 | 575,599 |
| 2017-11-29 | $39.86 | $39.86 | $38.01 | $38.55 | $38.08 | 422,521 |
| 2017-11-28 | $39.49 | $39.91 | $39.49 | $39.87 | $39.39 | 261,258 |
| 2017-11-27 | $39.75 | $39.91 | $39.33 | $39.58 | $39.10 | 364,066 |
| 2017-11-24 | $39.95 | $40.36 | $39.84 | $39.93 | $39.45 | 78,382 |
| 2017-11-22 | $40.43 | $40.55 | $39.71 | $39.82 | $39.34 | 304,673 |
| 2017-11-21 | $38.98 | $40.36 | $38.98 | $40.20 | $39.71 | 462,945 |
| 2017-11-20 | $39.20 | $39.52 | $38.82 | $38.87 | $38.40 | 428,059 |
| 2017-11-17 | $38.63 | $39.03 | $38.27 | $38.66 | $38.19 | 608,091 |
| 2017-11-16 | $38.53 | $39.21 | $38.44 | $38.60 | $38.13 | 605,868 |
| 2017-11-15 | $38.08 | $38.55 | $37.65 | $38.36 | $37.90 | 328,872 |
| 2017-11-14 | $38.97 | $39.17 | $38.20 | $38.50 | $38.04 | 402,354 |
| 2017-11-13 | $38.98 | $39.69 | $38.86 | $39.18 | $38.71 | 441,680 |
| 2017-11-10 | $40.31 | $40.59 | $38.97 | $39.07 | $38.60 | 627,609 |
| 2017-11-09 | $42.05 | $42.60 | $39.32 | $39.66 | $39.13 | 874,983 |
| 2017-11-08 | $41.86 | $42.74 | $41.86 | $42.50 | $41.93 | 562,562 |
| 2017-11-07 | $42.05 | $42.17 | $41.39 | $42.10 | $41.54 | 424,242 |
| 2017-11-06 | $41.51 | $42.29 | $41.45 | $42.13 | $41.57 | 338,283 |
| 2017-11-03 | $40.87 | $41.56 | $40.75 | $41.55 | $41.00 | 206,993 |
| 2017-11-02 | $41.10 | $41.14 | $40.55 | $40.71 | $40.17 | 452,269 |
| 2017-11-01 | $42.23 | $42.50 | $40.89 | $41.17 | $40.62 | 540,853 |
| 2017-10-31 | $41.31 | $42.09 | $40.85 | $42.08 | $41.52 | 411,920 |
| 2017-10-30 | $41.30 | $41.32 | $40.79 | $41.24 | $40.69 | 279,400 |
| 2017-10-27 | $41.10 | $41.31 | $40.69 | $41.26 | $40.71 | 351,998 |
| 2017-10-26 | $40.16 | $41.10 | $39.90 | $40.96 | $40.41 | 372,258 |
| 2017-10-25 | $39.92 | $40.17 | $39.43 | $39.89 | $39.36 | 327,103 |
| 2017-10-24 | $39.74 | $40.27 | $39.55 | $40.02 | $39.49 | 276,279 |
| 2017-10-23 | $39.66 | $39.86 | $39.41 | $39.68 | $39.15 | 232,155 |
| 2017-10-20 | $39.39 | $39.71 | $39.30 | $39.69 | $39.16 | 184,735 |
| 2017-10-19 | $39.36 | $39.44 | $38.87 | $39.14 | $38.62 | 292,362 |
| 2017-10-18 | $39.57 | $39.81 | $39.51 | $39.61 | $39.08 | 281,992 |
| 2017-10-17 | $39.49 | $39.73 | $39.42 | $39.47 | $38.94 | 227,357 |
| 2017-10-16 | $40.12 | $40.46 | $39.43 | $39.44 | $38.91 | 534,063 |
| 2017-10-13 | $39.60 | $40.21 | $39.52 | $40.20 | $39.66 | 437,487 |
| 2017-10-12 | $39.02 | $39.51 | $38.93 | $39.45 | $38.92 | 431,880 |
| 2017-10-11 | $38.88 | $39.53 | $38.78 | $39.09 | $38.57 | 310,386 |
| 2017-10-10 | $38.64 | $39.16 | $38.50 | $38.90 | $38.38 | 523,546 |
| 2017-10-09 | $38.66 | $38.89 | $38.23 | $38.47 | $37.96 | 323,388 |
| 2017-10-06 | $38.22 | $38.62 | $38.00 | $38.62 | $38.11 | 820,807 |
| 2017-10-05 | $38.54 | $38.88 | $38.08 | $38.23 | $37.72 | 735,080 |
| 2017-10-04 | $39.53 | $39.71 | $38.47 | $38.50 | $37.99 | 855,047 |
| 2017-10-03 | $39.35 | $39.67 | $39.05 | $39.58 | $39.05 | 412,249 |
| 2017-10-02 | $38.88 | $39.44 | $38.75 | $39.16 | $38.64 | 658,402 |
| 2017-09-29 | $38.64 | $39.19 | $38.61 | $38.82 | $38.30 | 695,374 |
| 2017-09-28 | $37.82 | $38.54 | $37.71 | $38.51 | $38.00 | 343,339 |
| 2017-09-27 | $37.56 | $38.07 | $37.27 | $38.04 | $37.53 | 486,000 |
| 2017-09-26 | $37.99 | $38.58 | $37.44 | $37.45 | $36.95 | 672,906 |
| 2017-09-25 | $37.77 | $38.01 | $37.69 | $37.95 | $37.44 | 334,906 |
| 2017-09-22 | $37.37 | $37.87 | $37.19 | $37.84 | $37.34 | 310,978 |
| 2017-09-21 | $37.92 | $37.98 | $37.29 | $37.45 | $36.95 | 234,021 |
| 2017-09-20 | $37.72 | $37.96 | $37.51 | $37.84 | $37.34 | 581,438 |
| 2017-09-19 | $38.33 | $38.33 | $37.67 | $37.70 | $37.20 | 432,182 |
| 2017-09-18 | $38.01 | $38.39 | $37.98 | $38.29 | $37.78 | 472,569 |
| 2017-09-15 | $38.02 | $38.24 | $37.78 | $37.98 | $37.47 | 732,320 |
| 2017-09-14 | $37.79 | $38.23 | $37.72 | $37.82 | $37.32 | 245,113 |
| 2017-09-13 | $37.50 | $38.00 | $37.38 | $37.90 | $37.39 | 388,362 |
| 2017-09-12 | $37.51 | $37.90 | $37.40 | $37.69 | $37.19 | 234,849 |
| 2017-09-11 | $37.45 | $37.88 | $37.01 | $37.40 | $36.90 | 365,403 |
| 2017-09-08 | $37.14 | $37.36 | $36.89 | $37.20 | $36.70 | 274,217 |
| 2017-09-07 | $37.20 | $37.37 | $36.94 | $37.20 | $36.70 | 255,981 |
| 2017-09-06 | $37.10 | $37.42 | $36.91 | $37.16 | $36.66 | 372,586 |
| 2017-09-05 | $37.32 | $37.49 | $36.60 | $37.00 | $36.51 | 267,237 |
| 2017-09-01 | $36.80 | $37.51 | $36.77 | $37.45 | $36.95 | 308,278 |
| 2017-08-31 | $36.19 | $37.23 | $36.04 | $36.93 | $36.44 | 468,398 |
| 2017-08-30 | $35.75 | $36.06 | $35.53 | $36.00 | $35.52 | 282,834 |
| 2017-08-29 | $35.26 | $35.86 | $35.05 | $35.65 | $35.17 | 350,084 |
| 2017-08-28 | $35.63 | $35.84 | $35.42 | $35.50 | $35.03 | 307,772 |
| 2017-08-25 | $35.95 | $35.96 | $35.36 | $35.52 | $35.05 | 158,751 |
| 2017-08-24 | $35.82 | $35.99 | $35.36 | $35.85 | $35.37 | 226,153 |
| 2017-08-23 | $35.07 | $35.82 | $35.02 | $35.69 | $35.21 | 238,954 |
| 2017-08-22 | $34.99 | $35.46 | $34.95 | $35.40 | $34.93 | 349,881 |
| 2017-08-21 | $35.13 | $35.22 | $34.59 | $34.90 | $34.43 | 395,588 |
| 2017-08-18 | $34.52 | $35.51 | $34.50 | $35.16 | $34.69 | 261,571 |
| 2017-08-17 | $35.09 | $35.34 | $34.45 | $34.65 | $34.19 | 481,601 |
| 2017-08-16 | $35.08 | $35.45 | $34.98 | $35.18 | $34.71 | 316,111 |
| 2017-08-15 | $35.41 | $35.47 | $34.82 | $35.01 | $34.54 | 449,581 |
| 2017-08-14 | $35.60 | $35.83 | $35.11 | $35.30 | $34.83 | 520,493 |
| 2017-08-11 | $34.55 | $35.50 | $34.38 | $35.23 | $34.76 | 348,920 |
| 2017-08-10 | $35.49 | $35.80 | $34.89 | $34.92 | $34.45 | 284,502 |
| 2017-08-09 | $35.79 | $35.94 | $35.41 | $35.59 | $35.12 | 364,810 |
| 2017-08-08 | $36.22 | $36.30 | $35.95 | $36.09 | $35.61 | 413,335 |
| 2017-08-07 | $35.95 | $36.42 | $35.84 | $36.19 | $35.71 | 365,561 |
| 2017-08-04 | $35.87 | $35.98 | $35.46 | $35.71 | $35.23 | 221,279 |
| 2017-08-03 | $36.32 | $36.32 | $35.48 | $35.82 | $35.34 | 337,473 |
| 2017-08-02 | $36.85 | $36.95 | $35.89 | $36.27 | $35.74 | 587,022 |
| 2017-08-01 | $37.20 | $37.40 | $35.66 | $36.49 | $35.95 | 863,058 |
| 2017-07-31 | $35.36 | $35.55 | $35.10 | $35.26 | $34.74 | 324,610 |
| 2017-07-28 | $35.13 | $35.39 | $35.01 | $35.37 | $34.85 | 171,385 |
| 2017-07-27 | $35.37 | $35.78 | $34.63 | $35.08 | $34.56 | 246,551 |
| 2017-07-26 | $36.31 | $36.31 | $35.26 | $35.34 | $34.82 | 308,180 |
| 2017-07-25 | $35.96 | $36.46 | $35.66 | $36.23 | $35.70 | 898,933 |
| 2017-07-24 | $35.61 | $35.84 | $35.25 | $35.74 | $35.21 | 600,500 |
| 2017-07-21 | $35.38 | $35.65 | $34.94 | $35.61 | $35.09 | 462,249 |
| 2017-07-20 | $35.24 | $35.56 | $34.71 | $35.35 | $34.83 | 569,539 |
| 2017-07-19 | $34.00 | $35.06 | $34.00 | $34.98 | $34.47 | 465,001 |
| 2017-07-18 | $33.96 | $34.08 | $33.56 | $34.00 | $33.50 | 452,745 |
| 2017-07-17 | $33.76 | $34.01 | $33.50 | $33.99 | $33.49 | 505,976 |
| 2017-07-14 | $33.20 | $33.82 | $33.06 | $33.69 | $33.19 | 296,615 |
| 2017-07-13 | $33.33 | $33.42 | $33.10 | $33.25 | $32.76 | 273,815 |
| 2017-07-12 | $32.36 | $33.35 | $32.36 | $33.27 | $32.78 | 630,833 |
| 2017-07-11 | $32.20 | $32.40 | $31.93 | $32.32 | $31.84 | 256,659 |
| 2017-07-10 | $32.31 | $32.31 | $31.85 | $32.09 | $31.62 | 429,304 |
| 2017-07-07 | $31.49 | $31.78 | $31.37 | $31.74 | $31.27 | 478,468 |
| 2017-07-06 | $32.34 | $32.46 | $31.35 | $31.35 | $30.89 | 887,036 |
| 2017-07-05 | $32.61 | $32.82 | $32.34 | $32.64 | $32.16 | 298,812 |
| 2017-07-03 | $32.62 | $32.84 | $32.55 | $32.65 | $32.17 | 221,861 |
| 2017-06-30 | $32.48 | $32.75 | $32.36 | $32.50 | $32.02 | 453,722 |
| 2017-06-29 | $32.80 | $32.92 | $32.07 | $32.47 | $31.99 | 571,469 |
| 2017-06-28 | $32.74 | $33.26 | $32.65 | $32.86 | $32.38 | 338,220 |
| 2017-06-27 | $32.63 | $32.64 | $32.27 | $32.49 | $32.01 | 642,361 |
| 2017-06-26 | $33.90 | $34.01 | $32.64 | $32.67 | $32.19 | 583,699 |
| 2017-06-23 | $32.51 | $33.79 | $32.51 | $33.65 | $33.16 | 3,729,812 |
| 2017-06-22 | $31.64 | $32.19 | $31.48 | $31.90 | $31.43 | 615,458 |
| 2017-06-21 | $31.63 | $31.86 | $31.46 | $31.74 | $31.27 | 519,438 |
| 2017-06-20 | $31.73 | $31.85 | $31.45 | $31.60 | $31.14 | 568,125 |
| 2017-06-19 | $31.51 | $31.95 | $31.50 | $31.92 | $31.45 | 642,043 |
| 2017-06-16 | $30.81 | $31.33 | $30.73 | $31.30 | $30.84 | 636,222 |
| 2017-06-15 | $30.67 | $30.99 | $30.56 | $30.89 | $30.44 | 538,095 |
| 2017-06-14 | $31.73 | $31.73 | $30.77 | $31.00 | $30.54 | 528,716 |
| 2017-06-13 | $31.38 | $31.58 | $31.09 | $31.56 | $31.10 | 379,236 |
| 2017-06-12 | $31.21 | $31.41 | $30.97 | $31.14 | $30.68 | 488,584 |
| 2017-06-09 | $32.58 | $32.60 | $31.07 | $31.36 | $30.90 | 561,776 |
| 2017-06-08 | $32.30 | $32.52 | $32.12 | $32.43 | $31.95 | 254,741 |
| 2017-06-07 | $32.36 | $32.43 | $32.23 | $32.33 | $31.85 | 259,698 |
| 2017-06-06 | $32.52 | $32.89 | $32.26 | $32.42 | $31.94 | 361,064 |
| 2017-06-05 | $32.21 | $33.00 | $32.13 | $32.77 | $32.29 | 474,400 |
| 2017-06-02 | $31.93 | $32.43 | $31.87 | $32.27 | $31.80 | 379,905 |
| 2017-06-01 | $31.19 | $31.95 | $31.04 | $31.94 | $31.47 | 328,383 |
| 2017-05-31 | $31.12 | $31.25 | $30.88 | $31.04 | $30.58 | 423,177 |
| 2017-05-30 | $31.10 | $31.27 | $30.98 | $31.09 | $30.63 | 264,992 |
| 2017-05-26 | $31.40 | $31.40 | $31.03 | $31.20 | $30.74 | 235,683 |
| 2017-05-25 | $31.90 | $32.00 | $31.46 | $31.48 | $31.02 | 273,489 |
| 2017-05-24 | $31.08 | $31.68 | $30.95 | $31.64 | $31.17 | 522,724 |
| 2017-05-23 | $31.92 | $32.07 | $30.89 | $30.89 | $30.44 | 532,688 |
| 2017-05-22 | $32.33 | $32.33 | $31.13 | $31.81 | $31.34 | 974,257 |
| 2017-05-19 | $30.13 | $30.52 | $30.04 | $30.35 | $29.90 | 439,878 |
| 2017-05-18 | $29.93 | $30.16 | $29.77 | $30.05 | $29.61 | 331,982 |
| 2017-05-17 | $30.02 | $30.25 | $29.86 | $29.99 | $29.55 | 676,770 |
| 2017-05-16 | $30.42 | $30.58 | $30.04 | $30.52 | $30.07 | 295,982 |
| 2017-05-15 | $30.23 | $30.65 | $30.15 | $30.33 | $29.88 | 373,043 |
| 2017-05-12 | $30.74 | $30.82 | $30.09 | $30.25 | $29.81 | 328,872 |
| 2017-05-11 | $31.04 | $31.22 | $30.41 | $30.87 | $30.42 | 381,144 |
| 2017-05-10 | $30.59 | $31.07 | $30.31 | $31.00 | $30.54 | 770,149 |
| 2017-05-09 | $30.75 | $30.98 | $30.38 | $30.50 | $30.05 | 551,692 |
| 2017-05-08 | $30.50 | $30.79 | $30.37 | $30.50 | $30.05 | 599,376 |
| 2017-05-05 | $30.80 | $31.00 | $30.31 | $30.41 | $29.96 | 703,221 |
| 2017-05-04 | $30.61 | $30.75 | $30.20 | $30.74 | $30.29 | 419,161 |
| 2017-05-03 | $30.88 | $31.10 | $30.15 | $30.51 | $30.06 | 611,394 |
| 2017-05-02 | $31.36 | $31.67 | $30.73 | $30.81 | $30.36 | 921,067 |
| 2017-05-01 | $32.01 | $32.28 | $31.60 | $31.61 | $31.15 | 911,891 |
| 2017-04-28 | $32.62 | $32.79 | $31.94 | $32.02 | $31.55 | 855,988 |
| 2017-04-27 | $32.51 | $33.01 | $32.12 | $32.70 | $32.22 | 488,369 |
| 2017-04-26 | $31.80 | $32.62 | $31.80 | $32.50 | $32.02 | 534,528 |
| 2017-04-25 | $31.64 | $32.01 | $31.53 | $31.96 | $31.49 | 537,655 |
| 2017-04-24 | $31.74 | $31.74 | $31.34 | $31.45 | $30.99 | 451,101 |
| 2017-04-21 | $30.97 | $31.27 | $30.75 | $31.11 | $30.65 | 582,073 |
| 2017-04-20 | $30.55 | $31.30 | $30.38 | $31.09 | $30.63 | 562,845 |
| 2017-04-19 | $29.89 | $30.47 | $29.80 | $30.35 | $29.90 | 414,261 |
| 2017-04-18 | $29.39 | $29.83 | $29.31 | $29.79 | $29.35 | 316,335 |
| 2017-04-17 | $28.95 | $29.59 | $28.70 | $29.54 | $29.11 | 734,546 |
| 2017-04-13 | $29.80 | $29.96 | $28.88 | $28.91 | $28.48 | 639,218 |
| 2017-04-12 | $30.09 | $30.28 | $29.65 | $29.81 | $29.37 | 535,982 |
| 2017-04-11 | $30.37 | $30.51 | $30.00 | $30.33 | $29.88 | 479,573 |
| 2017-04-10 | $30.62 | $30.87 | $30.34 | $30.40 | $29.95 | 219,805 |
| 2017-04-07 | $30.57 | $30.78 | $30.41 | $30.57 | $30.12 | 289,964 |
| 2017-04-06 | $30.20 | $30.74 | $29.93 | $30.71 | $30.26 | 382,855 |
| 2017-04-05 | $30.15 | $30.67 | $29.97 | $30.04 | $29.60 | 325,103 |
| 2017-04-04 | $30.38 | $30.38 | $29.89 | $30.06 | $29.62 | 566,038 |
| 2017-04-03 | $30.60 | $30.86 | $29.82 | $30.24 | $29.80 | 478,673 |
| 2017-03-31 | $30.41 | $30.75 | $30.28 | $30.60 | $30.10 | 347,195 |
| 2017-03-30 | $29.94 | $30.54 | $29.94 | $30.48 | $29.98 | 261,258 |
| 2017-03-29 | $29.83 | $30.14 | $29.68 | $29.99 | $29.50 | 289,638 |
| 2017-03-28 | $29.71 | $30.08 | $29.54 | $29.93 | $29.44 | 361,650 |
| 2017-03-27 | $29.60 | $30.04 | $29.27 | $29.90 | $29.41 | 320,479 |
| 2017-03-24 | $30.10 | $30.55 | $29.74 | $29.87 | $29.38 | 703,009 |
| 2017-03-23 | $29.79 | $30.23 | $29.51 | $29.94 | $29.45 | 342,715 |
| 2017-03-22 | $29.66 | $29.85 | $29.41 | $29.84 | $29.35 | 486,421 |
| 2017-03-21 | $30.15 | $30.23 | $29.58 | $29.69 | $29.21 | 538,257 |
| 2017-03-20 | $29.77 | $30.05 | $29.55 | $30.00 | $29.51 | 544,577 |
| 2017-03-17 | $29.79 | $30.28 | $29.75 | $29.84 | $29.35 | 1,732,532 |
| 2017-03-16 | $30.06 | $30.21 | $29.65 | $29.95 | $29.46 | 450,306 |
| 2017-03-15 | $29.61 | $30.25 | $29.48 | $30.14 | $29.65 | 588,974 |
| 2017-03-14 | $29.62 | $29.91 | $29.46 | $29.51 | $29.03 | 342,132 |
| 2017-03-13 | $29.54 | $29.84 | $29.44 | $29.83 | $29.34 | 265,808 |
| 2017-03-10 | $29.46 | $29.64 | $29.28 | $29.54 | $29.06 | 371,563 |
| 2017-03-09 | $29.70 | $29.89 | $28.77 | $29.24 | $28.76 | 653,415 |
| 2017-03-08 | $29.87 | $30.12 | $29.68 | $29.81 | $29.32 | 365,614 |
| 2017-03-07 | $30.15 | $30.32 | $29.72 | $29.77 | $29.28 | 424,587 |
| 2017-03-06 | $30.37 | $30.55 | $29.79 | $30.15 | $29.66 | 457,637 |
| 2017-03-03 | $30.70 | $30.98 | $30.36 | $30.62 | $30.12 | 352,544 |
| 2017-03-02 | $31.10 | $31.11 | $30.51 | $30.83 | $30.33 | 481,869 |
| 2017-03-01 | $30.63 | $31.31 | $30.52 | $31.17 | $30.66 | 396,184 |
| 2017-02-28 | $30.79 | $30.91 | $30.31 | $30.31 | $29.81 | 392,947 |
| 2017-02-27 | $30.76 | $30.99 | $30.33 | $30.99 | $30.48 | 491,550 |
| 2017-02-24 | $30.28 | $30.83 | $29.90 | $30.80 | $30.30 | 393,643 |
| 2017-02-23 | $30.44 | $30.74 | $30.17 | $30.51 | $30.01 | 386,544 |
| 2017-02-22 | $31.00 | $31.13 | $30.23 | $30.35 | $29.85 | 319,511 |
| 2017-02-21 | $31.06 | $31.26 | $30.65 | $30.96 | $30.45 | 602,299 |
| 2017-02-17 | $29.89 | $31.09 | $29.86 | $31.08 | $30.57 | 599,351 |
| 2017-02-16 | $29.21 | $29.98 | $29.09 | $29.94 | $29.45 | 379,061 |
| 2017-02-15 | $29.50 | $29.60 | $28.89 | $29.27 | $28.79 | 744,831 |
| 2017-02-14 | $29.14 | $29.59 | $28.88 | $29.54 | $29.06 | 1,188,872 |
| 2017-02-13 | $29.60 | $29.84 | $28.37 | $29.08 | $28.61 | 2,240,507 |
| 2017-02-10 | $28.38 | $28.76 | $28.32 | $28.63 | $28.16 | 566,588 |
| 2017-02-09 | $28.50 | $29.29 | $28.34 | $28.39 | $27.93 | 853,892 |
| 2017-02-08 | $29.00 | $29.25 | $28.62 | $28.69 | $28.22 | 512,494 |
| 2017-02-07 | $29.16 | $29.44 | $28.75 | $28.94 | $28.47 | 776,466 |
| 2017-02-06 | $29.01 | $29.67 | $28.92 | $29.19 | $28.71 | 564,070 |
| 2017-02-03 | $29.01 | $29.06 | $28.47 | $29.01 | $28.54 | 721,871 |
| 2017-02-02 | $27.89 | $29.00 | $27.89 | $28.79 | $28.32 | 1,268,596 |
| 2017-02-01 | $28.06 | $28.23 | $27.87 | $27.90 | $27.44 | 348,588 |
| 2017-01-31 | $27.80 | $28.06 | $27.48 | $27.95 | $27.49 | 419,552 |
| 2017-01-30 | $28.16 | $28.26 | $27.63 | $27.92 | $27.46 | 492,371 |
| 2017-01-27 | $27.94 | $28.45 | $27.83 | $28.43 | $27.97 | 381,584 |
| 2017-01-26 | $28.02 | $28.27 | $27.74 | $27.98 | $27.52 | 252,237 |
| 2017-01-25 | $28.16 | $28.29 | $27.81 | $27.88 | $27.42 | 214,419 |
| 2017-01-24 | $27.67 | $28.20 | $27.27 | $28.05 | $27.59 | 342,699 |
| 2017-01-23 | $27.84 | $27.89 | $27.47 | $27.50 | $27.05 | 248,471 |
| 2017-01-20 | $26.77 | $27.83 | $26.74 | $27.83 | $27.38 | 407,227 |
| 2017-01-19 | $27.49 | $27.67 | $26.72 | $26.78 | $26.34 | 397,838 |
| 2017-01-18 | $27.20 | $28.05 | $27.20 | $27.44 | $26.99 | 361,836 |
| 2017-01-17 | $27.20 | $27.39 | $26.82 | $27.06 | $26.62 | 595,938 |
| 2017-01-13 | $27.63 | $28.04 | $27.10 | $27.32 | $26.87 | 525,646 |
| 2017-01-12 | $28.75 | $28.76 | $27.18 | $27.43 | $26.98 | 765,179 |
| 2017-01-11 | $28.58 | $29.09 | $28.38 | $28.79 | $28.32 | 515,447 |
| 2017-01-10 | $27.98 | $28.80 | $27.92 | $28.73 | $28.26 | 753,371 |
| 2017-01-09 | $28.24 | $28.30 | $27.75 | $27.95 | $27.49 | 462,154 |
| 2017-01-06 | $28.04 | $28.49 | $27.80 | $28.44 | $27.98 | 672,350 |
| 2017-01-05 | $27.89 | $28.34 | $27.76 | $28.06 | $27.60 | 643,687 |
| 2017-01-04 | $27.60 | $28.24 | $27.51 | $28.09 | $27.63 | 1,170,341 |
| 2017-01-03 | $28.11 | $28.31 | $27.24 | $27.69 | $27.24 | 905,116 |
| 2016-12-30 | $27.97 | $28.09 | $27.71 | $28.07 | $27.61 | 309,109 |
| 2016-12-29 | $28.00 | $28.16 | $27.56 | $27.92 | $27.46 | 238,836 |
| 2016-12-28 | $28.15 | $28.32 | $27.85 | $28.08 | $27.62 | 493,108 |
| 2016-12-27 | $28.12 | $28.71 | $27.98 | $28.17 | $27.71 | 198,407 |
| 2016-12-23 | $28.12 | $28.35 | $27.81 | $28.20 | $27.74 | 285,760 |
| 2016-12-22 | $28.23 | $28.31 | $27.82 | $28.03 | $27.57 | 331,874 |
| 2016-12-21 | $28.61 | $28.74 | $28.11 | $28.25 | $27.79 | 562,184 |
| 2016-12-20 | $28.46 | $29.14 | $28.39 | $28.72 | $28.25 | 762,474 |
| 2016-12-19 | $27.89 | $28.69 | $27.76 | $28.67 | $28.20 | 1,013,094 |
| 2016-12-16 | $28.58 | $28.95 | $27.67 | $27.80 | $27.35 | 1,723,855 |
| 2016-12-15 | $27.95 | $28.79 | $27.78 | $28.42 | $27.96 | 853,052 |
| 2016-12-14 | $27.91 | $28.42 | $27.44 | $28.02 | $27.56 | 914,193 |
| 2016-12-13 | $27.49 | $28.00 | $27.35 | $27.80 | $27.35 | 1,076,329 |
| 2016-12-12 | $26.89 | $27.39 | $26.88 | $27.32 | $26.87 | 721,979 |
| 2016-12-09 | $27.15 | $27.31 | $26.75 | $27.06 | $26.62 | 887,576 |
| 2016-12-08 | $26.90 | $27.48 | $26.75 | $27.17 | $26.73 | 1,047,514 |
| 2016-12-07 | $25.35 | $26.99 | $25.35 | $26.93 | $26.49 | 2,402,431 |
| 2016-12-06 | $24.80 | $25.25 | $24.75 | $25.20 | $24.79 | 1,784,844 |
| 2016-12-05 | $24.68 | $25.01 | $24.27 | $24.85 | $24.44 | 1,870,178 |
| 2016-12-02 | $24.61 | $24.86 | $24.40 | $24.46 | $24.06 | 994,334 |
| 2016-12-01 | $25.10 | $25.93 | $24.52 | $24.62 | $24.22 | 2,579,877 |
| 2016-11-30 | $24.64 | $24.79 | $24.41 | $24.46 | $24.06 | 1,232,898 |
| 2016-11-29 | $24.58 | $24.80 | $24.37 | $24.65 | $24.25 | 721,139 |
| 2016-11-28 | $25.03 | $25.41 | $24.61 | $24.73 | $24.33 | 1,053,883 |
| 2016-11-25 | $25.61 | $25.64 | $25.10 | $25.10 | $24.69 | 346,369 |
| 2016-11-23 | $25.08 | $25.58 | $24.88 | $25.44 | $25.02 | 970,767 |
| 2016-11-22 | $24.68 | $25.16 | $24.58 | $25.03 | $24.62 | 798,699 |
| 2016-11-21 | $23.44 | $24.66 | $23.44 | $24.59 | $24.19 | 1,334,944 |
| 2016-11-18 | $23.85 | $24.07 | $23.38 | $23.44 | $23.06 | 817,519 |
| 2016-11-17 | $24.09 | $24.40 | $23.80 | $23.99 | $23.60 | 992,722 |
| 2016-11-16 | $23.72 | $24.02 | $23.62 | $23.99 | $23.60 | 668,261 |
| 2016-11-15 | $23.68 | $24.01 | $23.50 | $23.89 | $23.50 | 1,175,413 |
| 2016-11-14 | $24.17 | $24.28 | $23.54 | $23.69 | $23.30 | 1,166,367 |
| 2016-11-11 | $23.47 | $24.27 | $23.06 | $24.18 | $23.79 | 1,076,359 |
| 2016-11-10 | $23.00 | $23.77 | $22.81 | $23.55 | $23.17 | 2,343,583 |
| 2016-11-09 | $22.93 | $23.14 | $22.72 | $23.00 | $22.62 | 2,165,946 |
| 2016-11-08 | $23.05 | $23.24 | $22.71 | $23.13 | $22.75 | 1,358,459 |
| 2016-11-07 | $22.88 | $23.50 | $22.70 | $23.11 | $22.73 | 1,736,160 |
| 2016-11-04 | $22.44 | $22.91 | $22.24 | $22.69 | $22.32 | 1,346,930 |
| 2016-11-03 | $22.67 | $22.92 | $22.41 | $22.62 | $22.25 | 1,023,370 |
| 2016-11-02 | $22.50 | $22.98 | $22.48 | $22.67 | $22.30 | 1,219,183 |
| 2016-11-01 | $22.78 | $22.78 | $22.18 | $22.53 | $22.16 | 4,584,329 |
| 2016-10-31 | $22.57 | $22.98 | $22.52 | $22.70 | $22.33 | 1,305,673 |
| 2016-10-28 | $23.22 | $23.35 | $22.50 | $22.75 | $22.38 | 7,341,100 |
| 2016-10-27 | $22.96 | $23.89 | $22.75 | $23.29 | $22.91 | 2,281,091 |
| 2016-10-26 | $22.78 | $22.86 | $22.25 | $22.81 | $22.44 | 4,476,213 |
| 2016-10-25 | $23.19 | $23.20 | $22.75 | $23.04 | $22.66 | 2,198,984 |
| 2016-10-24 | $23.60 | $23.60 | $22.97 | $23.30 | $22.92 | 1,082,016 |
| 2016-10-21 | $23.75 | $24.02 | $23.18 | $23.33 | $22.95 | 1,405,911 |
| 2016-10-20 | $23.59 | $24.01 | $23.45 | $23.92 | $23.53 | 744,508 |
| 2016-10-19 | $24.12 | $24.20 | $23.30 | $23.76 | $23.37 | 1,535,384 |
| 2016-10-18 | $23.03 | $24.58 | $22.88 | $24.30 | $23.90 | 2,714,988 |
| 2016-10-17 | $22.42 | $22.59 | $22.25 | $22.47 | $22.10 | 999,352 |
| 2016-10-14 | $22.57 | $22.84 | $22.40 | $22.46 | $22.09 | 2,540,971 |
| 2016-10-13 | $23.34 | $23.39 | $22.28 | $22.83 | $22.46 | 3,564,577 |
| 2016-10-12 | $22.59 | $23.43 | $22.20 | $23.34 | $22.96 | 4,019,966 |
| 2016-10-11 | $23.00 | $23.66 | $22.72 | $23.30 | $22.92 | 5,099,627 |
| 2016-10-10 | $23.15 | $24.03 | $23.15 | $23.49 | $23.11 | 2,488,722 |
| 2016-10-07 | $23.13 | $23.48 | $22.92 | $23.38 | $23.00 | 3,502,513 |
| 2016-10-06 | $23.51 | $24.02 | $23.32 | $23.44 | $23.06 | 3,389,232 |
| 2016-10-05 | $23.80 | $24.93 | $23.47 | $23.68 | $23.29 | 3,157,572 |
| 2016-10-04 | $25.75 | $25.75 | $24.35 | $24.49 | $24.09 | 1,284,817 |
| 2016-10-03 | $22.45 | $28.00 | $22.43 | $28.00 | $27.54 | 14,100,084 |