DIREXION DAILY HOMEBUILDERS & SUPPLIES BEAR 3X SHARES (CLAW) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.69 ($-0.16) -1.16%
DIREXION DAILY HOMEBUILDERS & SUPPLIES BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY HOMEBUILDERS & SUPPLIES BEAR 3X SHARES .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.71 |
| Previous Close | $13.69 |
| High | $13.71 |
| Low | $13.69 |
| Adjusted Open | $13.71 |
| Previous Adjusted Close | $13.69 |
| Adjusted High | $13.71 |
| Adjusted Low | $13.69 |
Invest in DIREXION DAILY HOMEBUILDERS & SUPPLIES BEAR 3X SHARES (CLAW)
Historical Stock Data for DIREXION DAILY HOMEBUILDERS & SUPPLIES BEAR 3X SHARES (CLAW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $13.71 | $13.71 | $13.69 | $13.69 | $13.69 | 1,017 |
| 2017-09-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 82 |
| 2017-09-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 13,715 |
| 2017-09-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 200 |
| 2017-09-19 | $13.57 | $13.60 | $13.57 | $13.60 | $13.60 | 811 |
| 2017-09-18 | $13.83 | $13.86 | $13.83 | $13.86 | $13.86 | 307 |
| 2017-09-15 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 380 |
| 2017-09-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 70 |
| 2017-09-13 | $13.65 | $14.01 | $13.65 | $13.91 | $13.91 | 18,131 |
| 2017-09-12 | $13.68 | $13.68 | $13.65 | $13.65 | $13.65 | 1,310 |
| 2017-09-11 | $14.10 | $14.10 | $13.99 | $13.99 | $13.99 | 794 |
| 2017-09-08 | $14.31 | $14.32 | $14.12 | $14.17 | $14.17 | 3,327 |
| 2017-09-07 | $14.84 | $14.92 | $14.71 | $14.71 | $14.71 | 3,321 |
| 2017-09-06 | $15.20 | $15.20 | $14.78 | $14.88 | $14.88 | 4,025 |
| 2017-09-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 300 |
| 2017-09-01 | $14.69 | $14.70 | $14.62 | $14.62 | $14.62 | 1,551 |
| 2017-08-31 | $15.23 | $15.27 | $14.96 | $15.11 | $15.11 | 3,819 |
| 2017-08-30 | $15.83 | $15.83 | $15.64 | $15.64 | $15.64 | 1,102 |
| 2017-08-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 342 |
| 2017-08-28 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 89 |
| 2017-08-25 | $15.85 | $15.85 | $15.56 | $15.62 | $15.62 | 2,459 |
| 2017-08-24 | $16.32 | $16.32 | $15.88 | $16.05 | $16.05 | 2,095 |
| 2017-08-23 | $15.84 | $16.28 | $15.84 | $16.28 | $16.28 | 2,361 |
| 2017-08-22 | $15.57 | $15.76 | $15.57 | $15.68 | $15.68 | 805 |
| 2017-08-21 | $15.86 | $15.86 | $15.52 | $15.52 | $15.52 | 3,478 |
| 2017-08-18 | $15.40 | $15.70 | $15.37 | $15.66 | $15.66 | 3,436 |
| 2017-08-17 | $14.71 | $15.24 | $14.65 | $15.24 | $15.24 | 3,810 |
| 2017-08-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 35 |
| 2017-08-15 | $14.52 | $14.53 | $14.36 | $14.50 | $14.50 | 2,600 |
| 2017-08-14 | $14.64 | $14.64 | $14.37 | $14.46 | $14.46 | 7,103 |
| 2017-08-11 | $15.35 | $15.35 | $14.94 | $14.94 | $14.94 | 1,801 |
| 2017-08-10 | $14.80 | $15.01 | $14.80 | $14.97 | $14.97 | 6,646 |
| 2017-08-09 | $14.04 | $14.31 | $14.04 | $14.31 | $14.31 | 1,510 |
| 2017-08-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 342 |
| 2017-08-07 | $14.34 | $14.45 | $14.28 | $14.28 | $14.28 | 2,198 |
| 2017-08-04 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 47 |
| 2017-08-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 437 |
| 2017-08-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 446 |
| 2017-08-01 | $15.19 | $15.19 | $14.62 | $14.62 | $14.62 | 1,564 |
| 2017-07-31 | $15.21 | $15.50 | $15.21 | $15.34 | $15.34 | 1,598 |
| 2017-07-28 | $15.32 | $15.42 | $15.00 | $15.30 | $15.30 | 1,136 |
| 2017-07-27 | $14.99 | $14.99 | $14.57 | $14.57 | $14.57 | 645 |
| 2017-07-26 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 224 |
| 2017-07-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 561 |
| 2017-07-24 | $14.96 | $14.96 | $14.94 | $14.95 | $14.95 | 816 |
| 2017-07-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 4,059 |
| 2017-07-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 100 |
| 2017-07-19 | $14.85 | $14.85 | $14.79 | $14.79 | $14.79 | 504 |
| 2017-07-18 | $14.78 | $15.05 | $14.78 | $15.05 | $15.05 | 1,101 |
| 2017-07-17 | $14.50 | $14.55 | $14.50 | $14.55 | $14.55 | 721 |
| 2017-07-14 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 369 |
| 2017-07-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 700 |
| 2017-07-12 | $14.65 | $14.65 | $14.10 | $14.44 | $14.44 | 1,453 |
| 2017-07-11 | $14.71 | $14.71 | $14.64 | $14.65 | $14.65 | 15,484 |
| 2017-07-10 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 342 |
| 2017-07-07 | $15.32 | $15.32 | $14.80 | $14.90 | $14.90 | 2,902 |
| 2017-07-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 311 |
| 2017-07-05 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 62 |
| 2017-07-03 | $15.35 | $15.35 | $15.32 | $15.32 | $15.32 | 525 |
| 2017-06-30 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 155 |
| 2017-06-29 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 200 |
| 2017-06-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 206 |
| 2017-06-27 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 202 |
| 2017-06-26 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 14 |
| 2017-06-23 | $16.00 | $16.09 | $16.00 | $16.09 | $16.09 | 615 |
| 2017-06-22 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-06-21 | $15.33 | $15.36 | $15.33 | $15.36 | $15.36 | 224 |
| 2017-06-20 | $15.02 | $15.42 | $15.00 | $15.42 | $15.42 | 673 |
| 2017-06-19 | $15.90 | $15.90 | $15.50 | $15.50 | $15.50 | 4,588 |
| 2017-06-16 | $16.35 | $16.39 | $16.13 | $16.13 | $16.13 | 3,327 |
| 2017-06-15 | $16.05 | $16.05 | $16.03 | $16.03 | $16.03 | 526 |
| 2017-06-14 | $15.14 | $15.59 | $15.14 | $15.59 | $15.59 | 827 |
| 2017-06-13 | $16.10 | $16.10 | $15.90 | $15.90 | $15.90 | 551 |
| 2017-06-12 | $16.71 | $16.71 | $16.46 | $16.46 | $16.46 | 2,403 |
| 2017-06-09 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 110 |
| 2017-06-08 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 83 |
| 2017-06-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-06-06 | $17.40 | $17.40 | $17.15 | $17.34 | $17.34 | 1,948 |
| 2017-06-05 | $16.62 | $16.99 | $16.60 | $16.99 | $16.99 | 10,288 |
| 2017-06-02 | $16.80 | $16.80 | $16.31 | $16.31 | $16.31 | 1,818 |
| 2017-06-01 | $17.71 | $17.71 | $17.44 | $17.44 | $17.44 | 11,616 |
| 2017-05-31 | $18.00 | $18.21 | $18.00 | $18.08 | $18.08 | 1,392 |
| 2017-05-30 | $17.40 | $17.80 | $17.40 | $17.66 | $17.66 | 1,328 |
| 2017-05-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 540 |
| 2017-05-25 | $17.04 | $17.22 | $16.95 | $17.22 | $17.22 | 9,633 |
| 2017-05-24 | $17.53 | $17.74 | $17.40 | $17.46 | $17.46 | 13,889 |
| 2017-05-23 | $16.41 | $17.04 | $16.41 | $17.04 | $17.04 | 17,305 |
| 2017-05-22 | $16.95 | $16.95 | $16.77 | $16.81 | $16.81 | 8,707 |
| 2017-05-19 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 593 |
| 2017-05-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 130 |
| 2017-05-17 | $18.02 | $18.33 | $17.93 | $18.33 | $18.33 | 7,295 |
| 2017-05-16 | $17.39 | $17.39 | $17.27 | $17.27 | $17.27 | 1,644 |
| 2017-05-15 | $17.58 | $17.58 | $17.40 | $17.40 | $17.40 | 1,375 |
| 2017-05-12 | $17.99 | $17.99 | $17.97 | $17.97 | $17.97 | 779 |
| 2017-05-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2017-05-10 | $17.94 | $17.94 | $17.64 | $17.83 | $17.83 | 758 |
| 2017-05-09 | $18.11 | $18.11 | $17.65 | $17.65 | $17.65 | 5,872 |
| 2017-05-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 510 |
| 2017-05-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 233 |
| 2017-05-04 | $18.58 | $18.66 | $18.58 | $18.66 | $18.66 | 661 |
| 2017-05-03 | $18.64 | $18.91 | $18.64 | $18.82 | $18.82 | 23,384 |
| 2017-05-02 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 460 |
| 2017-05-01 | $18.18 | $18.18 | $18.02 | $18.15 | $18.15 | 610 |
| 2017-04-28 | $18.00 | $18.40 | $17.99 | $18.19 | $18.19 | 3,300 |
| 2017-04-27 | $17.89 | $17.89 | $17.52 | $17.52 | $17.52 | 590 |
| 2017-04-26 | $17.80 | $18.03 | $17.68 | $17.68 | $17.68 | 620 |
| 2017-04-25 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 1,707 |
| 2017-04-24 | $18.28 | $18.39 | $18.28 | $18.39 | $18.39 | 1,410 |
| 2017-04-21 | $18.54 | $18.54 | $18.34 | $18.35 | $18.35 | 3,210 |
| 2017-04-20 | $18.16 | $18.26 | $18.14 | $18.26 | $18.26 | 1,694 |
| 2017-04-19 | $18.00 | $18.09 | $17.74 | $18.09 | $18.09 | 3,228 |
| 2017-04-18 | $18.68 | $18.68 | $18.07 | $18.07 | $18.07 | 2,040 |
| 2017-04-17 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2017-04-13 | $18.85 | $19.01 | $18.85 | $19.01 | $19.01 | 947 |
| 2017-04-12 | $18.47 | $19.10 | $18.47 | $18.95 | $18.95 | 20,687 |
| 2017-04-11 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 581 |
| 2017-04-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 104 |
| 2017-04-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 18 |
| 2017-04-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2,037 |
| 2017-04-05 | $18.90 | $19.63 | $18.90 | $19.63 | $19.63 | 10,661 |
| 2017-04-04 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 79 |
| 2017-04-03 | $18.80 | $19.31 | $18.80 | $19.31 | $19.31 | 1,351 |
| 2017-03-31 | $19.38 | $19.38 | $18.91 | $18.91 | $18.91 | 326 |
| 2017-03-30 | $18.99 | $19.16 | $18.99 | $19.03 | $19.03 | 503 |
| 2017-03-29 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 12 |
| 2017-03-28 | $19.16 | $19.16 | $19.05 | $19.11 | $19.11 | 696 |
| 2017-03-27 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 70 |
| 2017-03-24 | $19.17 | $19.17 | $19.16 | $19.17 | $19.17 | 1,665 |
| 2017-03-23 | $19.63 | $19.63 | $19.23 | $19.53 | $19.53 | 9,166 |
| 2017-03-22 | $20.33 | $20.33 | $19.88 | $19.88 | $19.88 | 2,565 |
| 2017-03-21 | $19.30 | $19.67 | $19.30 | $19.67 | $19.67 | 3,798 |
| 2017-03-20 | $18.67 | $18.83 | $18.65 | $18.80 | $18.80 | 15,206 |
| 2017-03-17 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 510 |
| 2017-03-16 | $19.26 | $19.26 | $18.08 | $18.08 | $18.08 | 1,660 |
| 2017-03-15 | $20.66 | $20.66 | $19.17 | $19.25 | $19.25 | 1,690 |
| 2017-03-14 | $20.38 | $20.38 | $19.83 | $19.95 | $19.95 | 4,794 |
| 2017-03-13 | $19.73 | $19.77 | $19.73 | $19.77 | $19.77 | 5,275 |
| 2017-03-10 | $19.78 | $19.78 | $18.83 | $19.14 | $19.14 | 505 |
| 2017-03-09 | $20.17 | $20.17 | $19.50 | $19.79 | $19.79 | 872 |
| 2017-03-08 | $20.30 | $20.35 | $19.89 | $19.89 | $19.89 | 1,169 |
| 2017-03-07 | $20.82 | $20.82 | $20.70 | $20.70 | $20.70 | 399 |
| 2017-03-06 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 200 |
| 2017-03-03 | $21.40 | $21.40 | $21.15 | $21.19 | $21.19 | 640 |
| 2017-03-02 | $21.01 | $21.01 | $20.78 | $20.78 | $20.78 | 394 |
| 2017-03-01 | $21.00 | $21.00 | $20.43 | $20.63 | $20.63 | 1,265 |
| 2017-02-28 | $22.10 | $22.37 | $22.00 | $22.37 | $22.37 | 763 |
| 2017-02-27 | $23.20 | $23.20 | $22.50 | $22.50 | $22.50 | 3,833 |
| 2017-02-24 | $24.28 | $24.82 | $24.02 | $24.66 | $24.66 | 803 |
| 2017-02-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2017-02-22 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 321 |
| 2017-02-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2017-02-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 250 |
| 2017-02-16 | $24.28 | $24.59 | $24.28 | $24.59 | $24.59 | 520 |
| 2017-02-15 | $24.60 | $24.65 | $23.80 | $23.80 | $23.80 | 2,831 |
| 2017-02-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-02-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 70 |
| 2017-02-10 | $24.40 | $24.40 | $24.05 | $24.05 | $24.05 | 320 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 206 |
| 2017-02-08 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 59 |
| 2017-02-07 | $26.06 | $26.09 | $26.06 | $26.09 | $26.09 | 1,600 |
| 2017-02-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 362 |
| 2017-02-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 124 |
| 2017-02-02 | $26.22 | $26.22 | $26.15 | $26.15 | $26.15 | 200 |
| 2017-02-01 | $27.20 | $27.50 | $26.68 | $26.68 | $26.68 | 5,068 |
| 2017-01-31 | $25.72 | $27.10 | $25.72 | $26.47 | $26.47 | 1,803 |
| 2017-01-30 | $26.40 | $26.41 | $26.25 | $26.25 | $26.25 | 1,046 |
| 2017-01-27 | $25.45 | $25.50 | $24.69 | $25.50 | $25.50 | 1,019 |
| 2017-01-26 | $24.63 | $24.63 | $24.09 | $24.45 | $24.45 | 2,843 |
| 2017-01-25 | $26.38 | $26.38 | $24.32 | $24.51 | $24.51 | 5,803 |
| 2017-01-24 | $28.52 | $28.52 | $26.50 | $26.50 | $26.50 | 2,805 |
| 2017-01-23 | $29.75 | $29.75 | $29.60 | $29.60 | $29.60 | 400 |
| 2017-01-20 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 305 |
| 2017-01-19 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 464 |
| 2017-01-18 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 2 |
| 2017-01-17 | $29.31 | $29.48 | $29.31 | $29.48 | $29.48 | 504 |
| 2017-01-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 51 |
| 2017-01-12 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 94 |
| 2017-01-11 | $29.56 | $29.99 | $29.56 | $29.99 | $29.99 | 555 |
| 2017-01-10 | $31.90 | $31.90 | $29.50 | $31.14 | $31.14 | 1,289 |
| 2017-01-09 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 278 |
| 2017-01-06 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 301 |
| 2017-01-05 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 100 |
| 2017-01-04 | $30.60 | $30.60 | $29.40 | $29.40 | $29.40 | 412 |
| 2017-01-03 | $30.40 | $31.42 | $30.19 | $31.42 | $31.42 | 964 |
| 2016-12-30 | $30.90 | $30.90 | $30.85 | $30.85 | $30.85 | 368 |
| 2016-12-29 | $30.10 | $30.46 | $30.07 | $30.15 | $30.15 | 902 |
| 2016-12-28 | $29.98 | $30.50 | $29.98 | $30.50 | $30.50 | 642 |
| 2016-12-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 161 |
| 2016-12-23 | $30.90 | $30.90 | $30.15 | $30.15 | $30.15 | 250 |
| 2016-12-22 | $29.26 | $30.10 | $29.26 | $30.10 | $30.10 | 504 |
| 2016-12-21 | $29.12 | $29.12 | $28.90 | $28.90 | $28.90 | 410 |
| 2016-12-20 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 573 |
| 2016-12-19 | $28.50 | $28.70 | $28.35 | $28.70 | $28.70 | 969 |
| 2016-12-16 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 115 |
| 2016-12-15 | $28.50 | $30.70 | $28.27 | $30.48 | $30.48 | 2,012 |
| 2016-12-14 | $27.70 | $28.94 | $27.70 | $28.94 | $28.94 | 1,561 |
| 2016-12-13 | $28.42 | $28.42 | $27.90 | $27.90 | $27.90 | 1,821 |
| 2016-12-12 | $26.50 | $27.93 | $26.50 | $27.77 | $27.77 | 1,288 |
| 2016-12-09 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 250 |
| 2016-12-08 | $28.00 | $28.00 | $26.35 | $26.35 | $26.35 | 656 |
| 2016-12-07 | $30.00 | $30.00 | $28.35 | $28.35 | $28.35 | 3,755 |
| 2016-12-06 | $32.00 | $32.00 | $31.00 | $31.00 | $31.00 | 409 |
| 2016-12-05 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 186 |
| 2016-12-02 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 30 |
| 2016-12-01 | $32.79 | $33.95 | $32.79 | $33.95 | $33.95 | 558 |
| 2016-11-30 | $32.18 | $32.30 | $32.18 | $32.30 | $32.30 | 250 |
| 2016-11-29 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 151 |
| 2016-11-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 60 |
| 2016-11-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2016-11-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 421 |
| 2016-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 103 |
| 2016-11-21 | $32.31 | $33.02 | $32.31 | $33.02 | $33.02 | 682 |
| 2016-11-18 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 209 |
| 2016-11-17 | $32.74 | $32.81 | $32.57 | $32.81 | $32.81 | 502 |
| 2016-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 101 |
| 2016-11-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 171 |
| 2016-11-14 | $35.05 | $35.37 | $35.05 | $35.33 | $35.33 | 3,028 |
| 2016-11-11 | $35.13 | $35.33 | $35.13 | $35.33 | $35.33 | 390 |
| 2016-11-10 | $35.99 | $35.99 | $35.91 | $35.91 | $35.91 | 412 |
| 2016-11-09 | $40.54 | $40.59 | $38.25 | $38.82 | $38.82 | 3,082 |
| 2016-11-08 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 2 |
| 2016-11-07 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 87 |
| 2016-11-04 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 302 |
| 2016-11-03 | $41.29 | $41.74 | $41.25 | $41.74 | $41.74 | 523 |
| 2016-11-02 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 343 |
| 2016-11-01 | $41.60 | $41.62 | $41.60 | $41.62 | $41.62 | 444 |
| 2016-10-31 | $39.33 | $39.57 | $39.14 | $39.14 | $39.14 | 903 |
| 2016-10-28 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 63 |
| 2016-10-27 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 0 |
| 2016-10-26 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 23 |
| 2016-10-25 | $37.49 | $37.49 | $37.47 | $37.47 | $37.47 | 300 |
| 2016-10-24 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 116 |
| 2016-10-21 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 116 |
| 2016-10-20 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 94 |
| 2016-10-19 | $36.62 | $36.62 | $34.33 | $34.33 | $34.33 | 2,224 |
| 2016-10-18 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 120 |
| 2016-10-17 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 82 |
| 2016-10-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 195 |
| 2016-10-13 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2016-10-12 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2016-10-11 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2016-10-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 550 |
| 2016-10-07 | $32.56 | $33.37 | $32.56 | $33.37 | $33.37 | 322 |
| 2016-10-06 | $32.80 | $33.41 | $32.80 | $33.04 | $33.04 | 704 |
| 2016-10-05 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 40 |
| 2016-10-04 | $34.00 | $34.00 | $33.72 | $33.72 | $33.72 | 310 |
| 2016-10-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 10 |
| 2016-09-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 111 |
| 2016-09-29 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 47 |
| 2016-09-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 175 |
| 2016-09-27 | $33.30 | $33.52 | $33.30 | $33.52 | $33.52 | 743 |
| 2016-09-26 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2016-09-23 | $32.26 | $32.27 | $32.26 | $32.27 | $32.27 | 544 |
| 2016-09-22 | $32.88 | $32.88 | $31.88 | $32.50 | $32.50 | 1,631 |
| 2016-09-21 | $33.74 | $35.09 | $33.74 | $34.59 | $34.59 | 1,452 |
| 2016-09-20 | $33.72 | $34.60 | $33.72 | $34.60 | $34.60 | 623 |
| 2016-09-19 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 175 |
| 2016-09-16 | $33.70 | $34.19 | $33.70 | $34.19 | $34.19 | 778 |
| 2016-09-15 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 229 |
| 2016-09-14 | $33.40 | $33.40 | $33.27 | $33.27 | $33.27 | 310 |
| 2016-09-13 | $33.36 | $33.49 | $33.36 | $33.49 | $33.49 | 406 |
| 2016-09-12 | $33.40 | $33.51 | $31.35 | $31.39 | $31.39 | 4,921 |
| 2016-09-09 | $31.00 | $32.75 | $30.81 | $32.15 | $32.15 | 8,219 |
| 2016-09-08 | $29.19 | $29.56 | $29.19 | $29.48 | $29.48 | 1,122 |
| 2016-09-07 | $29.19 | $29.19 | $28.52 | $28.96 | $28.96 | 1,176 |
| 2016-09-06 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 400 |
| 2016-09-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 500 |
| 2016-09-01 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 501 |
| 2016-08-31 | $28.36 | $30.45 | $28.23 | $28.60 | $28.60 | 5,178 |
| 2016-08-30 | $29.21 | $29.21 | $28.92 | $29.00 | $29.00 | 1,815 |
| 2016-08-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2016-08-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-08-25 | $28.05 | $28.92 | $28.05 | $28.50 | $28.50 | 1,400 |
| 2016-08-24 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1,000 |
| 2016-08-23 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 201 |
| 2016-08-22 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 565 |
| 2016-08-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2016-08-18 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 50 |
| 2016-08-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2016-08-16 | $29.97 | $29.97 | $29.46 | $29.46 | $29.46 | 2,698 |
| 2016-08-15 | $29.80 | $29.99 | $29.37 | $29.51 | $29.51 | 3,550 |
| 2016-08-12 | $30.21 | $31.00 | $29.50 | $31.00 | $31.00 | 3,633 |
| 2016-08-11 | $29.00 | $29.86 | $29.00 | $29.86 | $29.86 | 1,149 |
| 2016-08-10 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1,046 |
| 2016-08-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 3 |
| 2016-08-08 | $30.24 | $30.24 | $29.38 | $30.20 | $30.20 | 1,388 |
| 2016-08-05 | $29.42 | $29.84 | $29.24 | $29.84 | $29.84 | 1,699 |
| 2016-08-04 | $30.95 | $31.00 | $29.72 | $29.72 | $29.72 | 2,213 |
| 2016-08-03 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 22 |
| 2016-08-02 | $30.13 | $30.38 | $30.13 | $30.38 | $30.38 | 337 |
| 2016-08-01 | $30.20 | $30.60 | $28.55 | $30.46 | $30.46 | 4,840 |
| 2016-07-29 | $29.10 | $29.87 | $28.69 | $28.69 | $28.69 | 1,852 |
| 2016-07-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2016-07-27 | $27.10 | $27.83 | $27.10 | $27.44 | $27.44 | 927 |
| 2016-07-26 | $27.86 | $27.86 | $27.60 | $27.60 | $27.60 | 803 |
| 2016-07-25 | $28.07 | $28.20 | $27.80 | $28.00 | $28.00 | 1,591 |
| 2016-07-22 | $28.61 | $28.96 | $28.30 | $28.35 | $28.35 | 3,206 |
| 2016-07-21 | $31.22 | $31.22 | $28.65 | $28.71 | $28.71 | 8,095 |
| 2016-07-20 | $28.63 | $30.59 | $28.15 | $29.06 | $29.06 | 2,838 |
| 2016-07-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 296 |
| 2016-07-18 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 200 |
| 2016-07-15 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 225 |
| 2016-07-14 | $28.82 | $28.82 | $28.36 | $28.36 | $28.36 | 1,292 |
| 2016-07-13 | $29.07 | $29.07 | $28.97 | $29.07 | $29.07 | 1,126 |
| 2016-07-12 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 652 |
| 2016-07-11 | $28.85 | $28.86 | $28.40 | $28.40 | $28.40 | 818 |
| 2016-07-08 | $30.00 | $30.00 | $29.99 | $29.99 | $29.99 | 780 |
| 2016-07-07 | $32.76 | $32.76 | $31.81 | $31.81 | $31.81 | 985 |
| 2016-07-06 | $33.07 | $33.07 | $32.53 | $32.53 | $32.53 | 1,050 |
| 2016-07-05 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 170 |
| 2016-07-01 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 250 |
| 2016-06-30 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 100 |
| 2016-06-29 | $37.54 | $37.54 | $36.00 | $36.00 | $36.00 | 720 |
| 2016-06-28 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 195 |
| 2016-06-27 | $40.56 | $42.42 | $40.50 | $41.14 | $41.14 | 2,856 |
| 2016-06-24 | $39.45 | $39.45 | $37.20 | $37.49 | $37.49 | 850 |
| 2016-06-23 | $35.20 | $35.27 | $35.10 | $35.27 | $35.27 | 520 |
| 2016-06-22 | $35.68 | $35.68 | $35.64 | $35.64 | $35.64 | 400 |
| 2016-06-21 | $35.55 | $36.97 | $35.50 | $36.60 | $36.60 | 1,300 |
| 2016-06-20 | $34.20 | $35.75 | $34.20 | $35.75 | $35.75 | 570 |
| 2016-06-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2016-06-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 15 |
| 2016-06-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2016-06-14 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 400 |
| 2016-06-13 | $36.00 | $36.81 | $35.95 | $36.81 | $36.81 | 645 |
| 2016-06-10 | $35.20 | $35.21 | $35.10 | $35.20 | $35.20 | 700 |
| 2016-06-09 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2016-06-08 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 13 |
| 2016-06-07 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 122 |
| 2016-06-06 | $36.08 | $36.60 | $35.96 | $36.26 | $36.26 | 10,753 |
| 2016-06-03 | $36.16 | $36.41 | $36.16 | $36.41 | $36.41 | 8,003 |
| 2016-06-02 | $35.49 | $35.67 | $35.44 | $35.66 | $35.66 | 3,800 |
| 2016-06-01 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 49 |
| 2016-05-31 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2016-05-27 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 75 |
| 2016-05-26 | $36.00 | $36.18 | $36.00 | $36.17 | $36.17 | 583 |
| 2016-05-25 | $35.47 | $35.50 | $35.47 | $35.50 | $35.50 | 514 |
| 2016-05-24 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2016-05-23 | $40.84 | $40.97 | $40.81 | $40.97 | $40.97 | 439 |
| 2016-05-20 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 63 |
| 2016-05-19 | $42.70 | $42.70 | $42.53 | $42.53 | $42.53 | 1,530 |
| 2016-05-18 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2016-05-17 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 61 |
| 2016-05-16 | $40.94 | $40.99 | $40.89 | $40.99 | $40.99 | 850 |
| 2016-05-13 | $40.94 | $40.94 | $40.91 | $40.91 | $40.91 | 364 |
| 2016-05-12 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 45 |
| 2016-05-11 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 100 |
| 2016-05-10 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 0 |
| 2016-05-09 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 0 |
| 2016-05-06 | $43.07 | $43.32 | $43.07 | $43.32 | $43.32 | 2,019 |
| 2016-05-05 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 3 |
| 2016-05-04 | $42.35 | $42.42 | $41.80 | $41.80 | $41.80 | 611 |
| 2016-05-03 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 23 |
| 2016-05-02 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2016-04-29 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 663 |
| 2016-04-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 58 |
| 2016-04-27 | $35.05 | $35.83 | $35.05 | $35.60 | $35.60 | 446 |
| 2016-04-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2016-04-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2016-04-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2016-04-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2016-04-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2016-04-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 35 |
| 2016-04-18 | $36.16 | $36.16 | $36.00 | $36.00 | $36.00 | 250 |
| 2016-04-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-04-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 85 |
| 2016-04-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 5 |
| 2016-04-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1 |
| 2016-04-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-04-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 210 |
| 2016-04-07 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 160 |
| 2016-04-06 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 100 |
| 2016-04-05 | $41.14 | $41.14 | $41.02 | $41.02 | $41.02 | 200 |
| 2016-04-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2016-04-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2016-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-03-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 19 |
| 2016-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 152 |
| 2016-03-28 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2016-03-24 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 24 |
| 2016-03-23 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 55 |
| 2016-03-22 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 250 |
| 2016-03-21 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 10 |
| 2016-03-18 | $40.60 | $40.60 | $40.59 | $40.59 | $40.59 | 300 |
| 2016-03-17 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 82 |
| 2016-03-16 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 100 |
| 2016-03-15 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 52 |
| 2016-03-14 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 62 |
| 2016-03-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 35 |
| 2016-03-10 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 12 |
| 2016-03-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2016-03-08 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 204 |
| 2016-03-07 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 10 |
| 2016-03-04 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 65 |
| 2016-03-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 46 |
| 2016-03-02 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2016-03-01 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2016-02-29 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 163 |
| 2016-02-26 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 12 |
| 2016-02-25 | $56.52 | $56.52 | $55.30 | $55.30 | $55.30 | 205 |
| 2016-02-24 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 147 |
| 2016-02-23 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 318 |
| 2016-02-22 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 64 |
| 2016-02-19 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 185 |
| 2016-02-18 | $63.37 | $63.37 | $63.37 | $63.37 | $63.37 | 0 |
| 2016-02-17 | $62.59 | $63.37 | $62.59 | $63.37 | $63.37 | 502 |
| 2016-02-16 | $69.16 | $69.16 | $66.87 | $66.87 | $66.87 | 507 |
| 2016-02-12 | $75.45 | $75.45 | $73.75 | $73.75 | $73.75 | 4,260 |
| 2016-02-11 | $74.27 | $77.05 | $74.27 | $77.05 | $77.05 | 4,817 |
| 2016-02-10 | $72.21 | $72.43 | $70.05 | $70.05 | $70.05 | 3,037 |
| 2016-02-09 | $74.43 | $77.50 | $74.17 | $74.17 | $74.17 | 1,580 |
| 2016-02-08 | $63.69 | $63.69 | $63.69 | $63.69 | $63.69 | 190 |
| 2016-02-05 | $63.69 | $63.69 | $63.69 | $63.69 | $63.69 | 21 |
| 2016-02-04 | $63.75 | $63.75 | $63.69 | $63.69 | $63.69 | 91,185 |
| 2016-02-03 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2016-02-02 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 1 |
| 2016-02-01 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2016-01-29 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 1 |
| 2016-01-28 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 16 |
| 2016-01-27 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 16 |
| 2016-01-26 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 73 |
| 2016-01-25 | $65.70 | $66.10 | $65.37 | $66.10 | $66.10 | 2,406 |
| 2016-01-22 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 223 |
| 2016-01-21 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 114 |
| 2016-01-20 | $71.27 | $73.00 | $71.27 | $72.00 | $72.00 | 1,600 |
| 2016-01-19 | $67.00 | $69.40 | $67.00 | $69.40 | $69.40 | 410 |
| 2016-01-15 | $76.46 | $76.46 | $67.51 | $68.34 | $68.34 | 1,100 |
| 2016-01-14 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 18 |
| 2016-01-13 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 152 |
| 2016-01-12 | $58.49 | $60.42 | $58.49 | $60.42 | $60.42 | 496 |
| 2016-01-11 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 15 |
| 2016-01-08 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 189 |
| 2016-01-07 | $52.81 | $55.42 | $52.81 | $55.42 | $55.42 | 956 |
| 2016-01-06 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 2 |
| 2016-01-05 | $47.00 | $48.50 | $47.00 | $48.50 | $48.50 | 208 |
| 2016-01-04 | $48.84 | $48.85 | $48.73 | $48.73 | $48.73 | 400 |
| 2015-12-31 | $43.61 | $43.77 | $43.11 | $43.11 | $43.11 | 2,484 |
| 2015-12-30 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
| 2015-12-29 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
| 2015-12-28 | $44.19 | $44.19 | $44.16 | $44.17 | $44.17 | 550 |
| 2015-12-24 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2015-12-23 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2015-12-22 | $45.53 | $45.96 | $45.53 | $45.96 | $45.96 | 1,000 |
| 2015-12-21 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 395 |
| 2015-12-18 | $44.92 | $45.00 | $44.92 | $45.00 | $45.00 | 2,900 |
| 2015-12-17 | $41.88 | $44.51 | $41.88 | $44.51 | $44.51 | 5,200 |
| 2015-12-16 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2015-12-15 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 305 |
| 2015-12-14 | $46.42 | $47.08 | $46.40 | $46.55 | $46.55 | 1,607 |
| 2015-12-11 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 25 |
| 2015-12-10 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
| 2015-12-09 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
| 2015-12-08 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 5 |
| 2015-12-07 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 75 |
| 2015-12-04 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 496 |
| 2015-12-03 | $39.18 | $39.51 | $39.18 | $39.51 | $39.51 | 1,600 |
| 2015-12-02 | $38.70 | $39.08 | $38.70 | $39.08 | $39.08 | 200 |
| 2015-12-01 | $37.64 | $37.70 | $37.64 | $37.70 | $37.70 | 500 |
| 2015-11-30 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 50 |
| 2015-11-27 | $38.01 | $38.05 | $38.01 | $38.05 | $38.05 | 600 |
| 2015-11-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 240 |
| 2015-11-24 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2015-11-23 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 174 |
| 2015-11-20 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 63 |
| 2015-11-19 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 82 |
| 2015-11-18 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 135 |
| 2015-11-17 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 163 |
| 2015-11-16 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 2 |
| 2015-11-13 | $46.22 | $47.20 | $46.22 | $47.20 | $47.20 | 611 |
| 2015-11-12 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 302 |
| 2015-11-11 | $47.00 | $47.00 | $44.93 | $44.93 | $44.93 | 508 |
| 2015-11-10 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 102 |
| 2015-11-09 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 5 |
| 2015-11-06 | $48.23 | $48.23 | $47.36 | $47.36 | $47.36 | 300 |
| 2015-11-05 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 9 |
| 2015-11-04 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2015-11-03 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 100 |
| 2015-11-02 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 0 |
| 2015-10-30 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 22 |
| 2015-10-29 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 200 |
| 2015-10-28 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 54 |
| 2015-10-27 | $47.86 | $47.86 | $47.04 | $47.66 | $47.66 | 417 |
| 2015-10-26 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 700 |
| 2015-10-23 | $44.60 | $44.75 | $44.60 | $44.60 | $44.60 | 1,400 |
| 2015-10-22 | $44.33 | $45.32 | $44.33 | $45.32 | $45.32 | 2,725 |
| 2015-10-21 | $42.93 | $42.93 | $42.91 | $42.91 | $42.91 | 330 |
| 2015-10-20 | $43.58 | $43.63 | $43.58 | $43.63 | $43.63 | 600 |
| 2015-10-19 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 0 |
| 2015-10-16 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 100 |
| 2015-10-15 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 101 |
| 2015-10-14 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 110 |
| 2015-10-13 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 0 |
| 2015-10-12 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 3 |
| 2015-10-09 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 0 |
| 2015-10-08 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 0 |
| 2015-10-07 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 100 |
| 2015-10-06 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 242 |
| 2015-10-05 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 50 |
| 2015-10-02 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2015-10-01 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 200 |
| 2015-09-30 | $56.32 | $56.32 | $54.52 | $54.52 | $54.52 | 212 |
| 2015-09-29 | $54.78 | $56.40 | $54.78 | $56.40 | $56.40 | 1,003 |
| 2015-09-28 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
| 2015-09-25 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
| 2015-09-24 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
| 2015-09-23 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 30 |
| 2015-09-22 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
| 2015-09-21 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
| 2015-09-18 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
| 2015-09-17 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 105 |
| 2015-09-16 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 70 |
| 2015-09-15 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| 2015-09-14 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| 2015-09-11 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| 2015-09-10 | $46.51 | $47.97 | $46.25 | $46.37 | $46.37 | 4,000 |
| 2015-09-09 | $43.72 | $45.00 | $43.72 | $45.00 | $45.00 | 1,066 |
| 2015-09-08 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 0 |
| 2015-09-04 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 22 |
| 2015-09-03 | $44.87 | $45.07 | $44.87 | $45.07 | $45.07 | 640 |
| 2015-09-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 10 |
| 2015-09-01 | $48.60 | $51.00 | $48.60 | $51.00 | $51.00 | 4,210 |
| 2015-08-31 | $49.00 | $49.00 | $47.93 | $47.93 | $47.93 | 900 |
| 2015-08-28 | $48.23 | $49.36 | $47.85 | $49.36 | $49.36 | 1,700 |
| 2015-08-27 | $48.80 | $50.77 | $48.80 | $48.80 | $48.80 | 502 |
| 2015-08-26 | $51.42 | $51.46 | $51.42 | $51.46 | $51.46 | 700 |
| 2015-08-25 | $48.00 | $51.96 | $48.00 | $51.96 | $51.96 | 500 |
| 2015-08-24 | $49.00 | $50.50 | $49.00 | $50.50 | $50.50 | 310 |
| 2015-08-21 | $43.00 | $44.76 | $43.00 | $44.76 | $44.76 | 243 |
| 2015-08-20 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 100 |
| 2015-08-19 | $40.05 | $40.05 | $39.99 | $39.99 | $39.99 | 200 |