Diplomat Pharmacy Inc (DPLO) Exchange: NYSE
Data as of Aug. 22, 2025
$4.00 ($0.01) 0.25%
Diplomat Pharmacy Inc - Daily Information
Click for more stock information on Diplomat Pharmacy Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.00 |
| Previous Close | $4.00 |
| High | $4.01 |
| Low | $4.00 |
| Adjusted Open | $4.00 |
| Previous Adjusted Close | $4.00 |
| Adjusted High | $4.01 |
| Adjusted Low | $4.00 |
Invest in Diplomat Pharmacy Inc (DPLO)
Historical Stock Data for Diplomat Pharmacy Inc (DPLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-07 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 744,968 |
| 2020-02-06 | $3.99 | $4.01 | $3.99 | $3.99 | $3.99 | 353,500 |
| 2020-02-05 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 350,516 |
| 2020-02-04 | $4.01 | $4.02 | $3.99 | $3.99 | $3.99 | 314,769 |
| 2020-02-03 | $3.98 | $4.12 | $3.98 | $4.02 | $4.02 | 1,955,744 |
| 2020-01-31 | $3.98 | $3.99 | $3.98 | $3.98 | $3.98 | 421,764 |
| 2020-01-30 | $3.98 | $4.00 | $3.98 | $3.99 | $3.99 | 1,022,830 |
| 2020-01-29 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 360,886 |
| 2020-01-28 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 263,215 |
| 2020-01-27 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 302,159 |
| 2020-01-24 | $3.99 | $4.00 | $3.98 | $4.00 | $4.00 | 715,430 |
| 2020-01-23 | $3.99 | $4.00 | $3.98 | $3.99 | $3.99 | 871,903 |
| 2020-01-22 | $4.01 | $4.01 | $3.98 | $3.99 | $3.99 | 481,010 |
| 2020-01-21 | $3.98 | $4.00 | $3.98 | $3.99 | $3.99 | 481,394 |
| 2020-01-17 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 501,319 |
| 2020-01-16 | $3.99 | $4.00 | $3.98 | $4.00 | $4.00 | 586,256 |
| 2020-01-15 | $4.01 | $4.03 | $4.00 | $4.01 | $4.01 | 362,739 |
| 2020-01-14 | $4.00 | $4.02 | $3.99 | $4.01 | $4.01 | 452,416 |
| 2020-01-13 | $4.00 | $4.01 | $3.98 | $4.01 | $4.01 | 361,015 |
| 2020-01-10 | $4.02 | $4.02 | $3.99 | $3.99 | $3.99 | 367,328 |
| 2020-01-09 | $4.10 | $4.10 | $3.98 | $3.99 | $3.99 | 2,081,830 |
| 2020-01-08 | $4.10 | $4.12 | $4.07 | $4.11 | $4.11 | 808,545 |
| 2020-01-07 | $4.06 | $4.09 | $4.03 | $4.09 | $4.09 | 823,923 |
| 2020-01-06 | $4.00 | $4.15 | $3.99 | $4.06 | $4.06 | 3,455,829 |
| 2020-01-03 | $4.00 | $4.01 | $3.99 | $4.00 | $4.00 | 1,046,261 |
| 2020-01-02 | $3.99 | $4.01 | $3.99 | $4.00 | $4.00 | 1,202,637 |
| 2019-12-31 | $3.98 | $4.01 | $3.98 | $4.00 | $4.00 | 1,330,356 |
| 2019-12-30 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 1,345,354 |
| 2019-12-27 | $3.96 | $3.98 | $3.95 | $3.96 | $3.96 | 1,376,832 |
| 2019-12-26 | $3.97 | $3.99 | $3.95 | $3.97 | $3.97 | 1,439,667 |
| 2019-12-24 | $3.96 | $3.97 | $3.95 | $3.96 | $3.96 | 741,154 |
| 2019-12-23 | $3.94 | $3.97 | $3.94 | $3.96 | $3.96 | 2,914,736 |
| 2019-12-20 | $3.94 | $3.95 | $3.92 | $3.95 | $3.95 | 3,993,798 |
| 2019-12-19 | $3.93 | $3.94 | $3.91 | $3.93 | $3.93 | 3,634,243 |
| 2019-12-18 | $3.93 | $3.94 | $3.92 | $3.92 | $3.92 | 6,380,097 |
| 2019-12-17 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 4,147,093 |
| 2019-12-16 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 3,882,538 |
| 2019-12-13 | $3.94 | $3.95 | $3.93 | $3.93 | $3.93 | 5,833,918 |
| 2019-12-12 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 2,877,846 |
| 2019-12-11 | $3.95 | $3.96 | $3.93 | $3.93 | $3.93 | 4,710,788 |
| 2019-12-10 | $3.93 | $3.96 | $3.93 | $3.94 | $3.94 | 5,289,203 |
| 2019-12-09 | $3.97 | $3.98 | $3.89 | $3.91 | $3.91 | 22,999,362 |
| 2019-12-06 | $5.65 | $6.00 | $5.65 | $5.81 | $5.81 | 1,791,553 |
| 2019-12-05 | $5.39 | $5.68 | $5.34 | $5.60 | $5.60 | 1,548,742 |
| 2019-12-04 | $5.48 | $5.63 | $5.32 | $5.37 | $5.37 | 1,741,632 |
| 2019-12-03 | $4.95 | $5.50 | $4.87 | $5.44 | $5.44 | 1,339,022 |
| 2019-12-02 | $5.14 | $5.15 | $4.76 | $5.00 | $5.00 | 2,074,431 |
| 2019-11-29 | $4.87 | $5.27 | $4.84 | $5.15 | $5.15 | 962,623 |
| 2019-11-27 | $4.40 | $5.00 | $4.40 | $4.90 | $4.90 | 3,046,476 |
| 2019-11-26 | $4.32 | $4.43 | $4.24 | $4.37 | $4.37 | 4,850,194 |
| 2019-11-25 | $4.40 | $4.47 | $4.31 | $4.35 | $4.35 | 1,568,467 |
| 2019-11-22 | $4.22 | $4.38 | $4.22 | $4.29 | $4.29 | 630,991 |
| 2019-11-21 | $4.11 | $4.28 | $4.07 | $4.20 | $4.20 | 686,120 |
| 2019-11-20 | $3.96 | $4.10 | $3.91 | $4.09 | $4.09 | 913,201 |
| 2019-11-19 | $3.89 | $4.00 | $3.83 | $3.96 | $3.96 | 835,338 |
| 2019-11-18 | $3.85 | $4.00 | $3.68 | $3.84 | $3.84 | 2,351,860 |
| 2019-11-15 | $3.38 | $3.92 | $3.34 | $3.81 | $3.81 | 2,211,176 |
| 2019-11-14 | $3.21 | $3.45 | $3.19 | $3.34 | $3.34 | 2,364,328 |
| 2019-11-13 | $2.93 | $3.28 | $2.84 | $3.18 | $3.18 | 3,803,247 |
| 2019-11-12 | $3.07 | $3.24 | $2.43 | $3.10 | $3.10 | 13,415,337 |
| 2019-11-11 | $6.16 | $6.35 | $6.15 | $6.20 | $6.20 | 640,710 |
| 2019-11-08 | $6.04 | $6.22 | $5.97 | $6.19 | $6.19 | 804,256 |
| 2019-11-07 | $6.15 | $6.21 | $6.00 | $6.04 | $6.04 | 887,588 |
| 2019-11-06 | $5.91 | $6.14 | $5.86 | $6.11 | $6.11 | 662,944 |
| 2019-11-05 | $5.81 | $6.17 | $5.81 | $5.89 | $5.89 | 736,950 |
| 2019-11-04 | $5.73 | $5.99 | $5.70 | $5.78 | $5.78 | 892,846 |
| 2019-11-01 | $5.46 | $5.73 | $5.41 | $5.68 | $5.68 | 733,004 |
| 2019-10-31 | $5.60 | $5.61 | $5.38 | $5.44 | $5.44 | 555,385 |
| 2019-10-30 | $5.54 | $5.75 | $5.54 | $5.62 | $5.62 | 450,559 |
| 2019-10-29 | $5.50 | $5.69 | $5.43 | $5.57 | $5.57 | 607,745 |
| 2019-10-28 | $5.30 | $5.62 | $5.30 | $5.53 | $5.53 | 575,186 |
| 2019-10-25 | $5.18 | $5.47 | $5.13 | $5.31 | $5.31 | 682,017 |
| 2019-10-24 | $5.28 | $5.33 | $5.13 | $5.18 | $5.18 | 447,918 |
| 2019-10-23 | $5.24 | $5.38 | $5.16 | $5.25 | $5.25 | 564,219 |
| 2019-10-22 | $5.15 | $5.25 | $5.03 | $5.23 | $5.23 | 560,089 |
| 2019-10-21 | $5.20 | $5.25 | $5.11 | $5.16 | $5.16 | 464,267 |
| 2019-10-18 | $5.11 | $5.25 | $5.06 | $5.16 | $5.16 | 679,654 |
| 2019-10-17 | $4.91 | $5.23 | $4.83 | $5.15 | $5.15 | 1,383,052 |
| 2019-10-16 | $4.72 | $4.87 | $4.72 | $4.81 | $4.81 | 475,850 |
| 2019-10-15 | $4.56 | $4.72 | $4.55 | $4.69 | $4.69 | 426,007 |
| 2019-10-14 | $4.62 | $4.78 | $4.52 | $4.59 | $4.59 | 598,740 |
| 2019-10-11 | $4.71 | $4.75 | $4.64 | $4.66 | $4.66 | 550,208 |
| 2019-10-10 | $4.73 | $4.79 | $4.63 | $4.64 | $4.64 | 385,521 |
| 2019-10-09 | $4.79 | $4.83 | $4.67 | $4.72 | $4.72 | 453,646 |
| 2019-10-08 | $4.83 | $4.88 | $4.67 | $4.75 | $4.75 | 447,759 |
| 2019-10-07 | $4.82 | $4.96 | $4.75 | $4.88 | $4.88 | 503,963 |
| 2019-10-04 | $4.97 | $5.00 | $4.83 | $4.89 | $4.89 | 515,244 |
| 2019-10-03 | $4.72 | $4.96 | $4.62 | $4.94 | $4.94 | 856,153 |
| 2019-10-02 | $4.83 | $4.89 | $4.68 | $4.76 | $4.76 | 614,477 |
| 2019-10-01 | $4.95 | $5.03 | $4.71 | $4.85 | $4.85 | 667,676 |
| 2019-09-30 | $5.05 | $5.10 | $4.75 | $4.90 | $4.90 | 588,610 |
| 2019-09-27 | $5.05 | $5.21 | $4.94 | $5.05 | $5.05 | 661,722 |
| 2019-09-26 | $5.32 | $5.32 | $4.84 | $5.06 | $5.06 | 999,678 |
| 2019-09-25 | $5.15 | $5.41 | $5.10 | $5.34 | $5.34 | 712,712 |
| 2019-09-24 | $5.40 | $5.47 | $5.05 | $5.18 | $5.18 | 751,692 |
| 2019-09-23 | $5.46 | $5.49 | $5.16 | $5.39 | $5.39 | 1,234,566 |
| 2019-09-20 | $5.46 | $5.62 | $5.38 | $5.52 | $5.52 | 1,114,010 |
| 2019-09-19 | $5.50 | $5.55 | $5.33 | $5.46 | $5.46 | 568,018 |
| 2019-09-18 | $5.60 | $5.60 | $5.43 | $5.52 | $5.52 | 590,104 |
| 2019-09-17 | $5.60 | $5.84 | $5.55 | $5.61 | $5.61 | 676,359 |
| 2019-09-16 | $5.65 | $5.71 | $5.47 | $5.62 | $5.62 | 849,268 |
| 2019-09-13 | $6.02 | $6.09 | $5.57 | $5.65 | $5.65 | 1,035,902 |
| 2019-09-12 | $6.05 | $6.34 | $5.86 | $5.99 | $5.99 | 1,324,670 |
| 2019-09-11 | $6.70 | $6.84 | $6.51 | $6.55 | $6.55 | 1,017,999 |
| 2019-09-10 | $6.31 | $6.66 | $6.31 | $6.62 | $6.62 | 870,750 |
| 2019-09-09 | $6.26 | $6.58 | $6.26 | $6.39 | $6.39 | 600,225 |
| 2019-09-06 | $6.32 | $6.32 | $6.14 | $6.21 | $6.21 | 682,738 |
| 2019-09-05 | $6.34 | $6.44 | $6.08 | $6.25 | $6.25 | 942,044 |
| 2019-09-04 | $5.79 | $6.38 | $5.74 | $6.24 | $6.24 | 1,217,385 |
| 2019-09-03 | $5.79 | $5.82 | $5.46 | $5.76 | $5.76 | 1,006,620 |
| 2019-08-30 | $5.72 | $5.93 | $5.66 | $5.81 | $5.81 | 868,007 |
| 2019-08-29 | $5.61 | $5.80 | $5.50 | $5.69 | $5.69 | 644,069 |
| 2019-08-28 | $5.54 | $5.69 | $5.34 | $5.55 | $5.55 | 653,667 |
| 2019-08-27 | $5.81 | $5.81 | $5.36 | $5.55 | $5.55 | 799,722 |
| 2019-08-26 | $5.70 | $5.79 | $5.62 | $5.74 | $5.74 | 462,837 |
| 2019-08-23 | $5.69 | $5.77 | $5.44 | $5.62 | $5.62 | 669,903 |
| 2019-08-22 | $5.84 | $5.90 | $5.66 | $5.74 | $5.74 | 574,298 |
| 2019-08-21 | $5.75 | $5.82 | $5.68 | $5.81 | $5.81 | 508,630 |
| 2019-08-20 | $5.69 | $5.82 | $5.61 | $5.74 | $5.74 | 850,416 |
| 2019-08-19 | $5.40 | $5.77 | $5.33 | $5.72 | $5.72 | 1,137,004 |
| 2019-08-16 | $5.13 | $5.35 | $5.12 | $5.32 | $5.32 | 755,369 |
| 2019-08-15 | $5.20 | $5.20 | $4.95 | $5.09 | $5.09 | 765,303 |
| 2019-08-14 | $5.30 | $5.30 | $5.06 | $5.18 | $5.18 | 808,595 |
| 2019-08-13 | $5.38 | $5.58 | $5.35 | $5.39 | $5.39 | 1,042,627 |
| 2019-08-12 | $5.68 | $5.73 | $5.35 | $5.42 | $5.42 | 1,602,657 |
| 2019-08-09 | $5.25 | $5.93 | $4.83 | $5.72 | $5.72 | 2,807,846 |
| 2019-08-08 | $5.27 | $5.46 | $5.12 | $5.32 | $5.32 | 809,893 |
| 2019-08-07 | $4.99 | $5.17 | $4.89 | $5.12 | $5.12 | 456,078 |
| 2019-08-06 | $5.18 | $5.22 | $4.84 | $5.07 | $5.07 | 493,418 |
| 2019-08-05 | $5.18 | $5.22 | $5.05 | $5.11 | $5.11 | 515,595 |
| 2019-08-02 | $5.45 | $5.50 | $5.20 | $5.27 | $5.27 | 335,170 |
| 2019-08-01 | $5.27 | $5.66 | $5.23 | $5.48 | $5.48 | 513,541 |
| 2019-07-31 | $5.46 | $5.54 | $5.26 | $5.27 | $5.27 | 604,844 |
| 2019-07-30 | $5.21 | $5.47 | $5.15 | $5.44 | $5.44 | 669,887 |
| 2019-07-29 | $5.20 | $5.33 | $5.08 | $5.28 | $5.28 | 567,696 |
| 2019-07-26 | $5.23 | $5.26 | $5.14 | $5.19 | $5.19 | 480,928 |
| 2019-07-25 | $5.35 | $5.41 | $5.10 | $5.20 | $5.20 | 628,101 |
| 2019-07-24 | $5.19 | $5.39 | $5.12 | $5.37 | $5.37 | 413,106 |
| 2019-07-23 | $5.21 | $5.30 | $5.14 | $5.20 | $5.20 | 494,113 |
| 2019-07-22 | $5.30 | $5.38 | $5.12 | $5.18 | $5.18 | 622,834 |
| 2019-07-19 | $5.28 | $5.42 | $5.27 | $5.30 | $5.30 | 446,530 |
| 2019-07-18 | $5.37 | $5.46 | $4.95 | $5.29 | $5.29 | 840,028 |
| 2019-07-17 | $5.90 | $5.97 | $5.31 | $5.37 | $5.37 | 679,346 |
| 2019-07-16 | $5.89 | $6.15 | $5.85 | $5.91 | $5.91 | 761,436 |
| 2019-07-15 | $5.91 | $5.98 | $5.71 | $5.89 | $5.89 | 421,803 |
| 2019-07-12 | $6.08 | $6.08 | $5.81 | $5.91 | $5.91 | 790,109 |
| 2019-07-11 | $6.49 | $6.64 | $6.05 | $6.07 | $6.07 | 1,340,777 |
| 2019-07-10 | $5.91 | $6.00 | $5.84 | $6.00 | $6.00 | 231,389 |
| 2019-07-09 | $5.81 | $5.86 | $5.75 | $5.84 | $5.84 | 495,827 |
| 2019-07-08 | $5.97 | $6.01 | $5.78 | $5.82 | $5.82 | 348,319 |
| 2019-07-05 | $5.98 | $6.05 | $5.88 | $5.97 | $5.97 | 423,331 |
| 2019-07-03 | $5.89 | $6.01 | $5.88 | $6.00 | $6.00 | 282,684 |
| 2019-07-02 | $5.96 | $5.97 | $5.80 | $5.88 | $5.88 | 304,180 |
| 2019-07-01 | $6.16 | $6.33 | $5.93 | $5.96 | $5.96 | 798,283 |
| 2019-06-28 | $6.00 | $6.17 | $5.95 | $6.09 | $6.09 | 2,921,550 |
| 2019-06-27 | $5.66 | $6.01 | $5.62 | $5.97 | $5.97 | 1,062,186 |
| 2019-06-26 | $5.46 | $5.68 | $5.40 | $5.66 | $5.66 | 579,098 |
| 2019-06-25 | $5.49 | $5.55 | $5.25 | $5.42 | $5.42 | 655,681 |
| 2019-06-24 | $5.48 | $5.64 | $5.31 | $5.47 | $5.47 | 1,322,588 |
| 2019-06-21 | $5.01 | $5.47 | $4.98 | $5.47 | $5.47 | 2,557,128 |
| 2019-06-20 | $5.01 | $5.11 | $4.97 | $5.02 | $5.02 | 888,808 |
| 2019-06-19 | $4.74 | $4.96 | $4.65 | $4.96 | $4.96 | 771,890 |
| 2019-06-18 | $4.56 | $4.75 | $4.43 | $4.70 | $4.70 | 806,883 |
| 2019-06-17 | $4.31 | $4.55 | $4.23 | $4.51 | $4.51 | 1,003,079 |
| 2019-06-14 | $4.44 | $4.47 | $4.17 | $4.31 | $4.31 | 930,225 |
| 2019-06-13 | $4.36 | $4.44 | $4.19 | $4.43 | $4.43 | 792,127 |
| 2019-06-12 | $4.53 | $4.56 | $4.31 | $4.33 | $4.33 | 432,365 |
| 2019-06-11 | $4.67 | $4.72 | $4.48 | $4.57 | $4.57 | 394,826 |
| 2019-06-10 | $4.73 | $4.82 | $4.62 | $4.63 | $4.63 | 386,577 |
| 2019-06-07 | $4.58 | $4.78 | $4.53 | $4.71 | $4.71 | 410,389 |
| 2019-06-06 | $4.66 | $4.71 | $4.52 | $4.58 | $4.58 | 531,055 |
| 2019-06-05 | $4.84 | $4.86 | $4.52 | $4.67 | $4.67 | 648,768 |
| 2019-06-04 | $4.57 | $4.93 | $4.57 | $4.81 | $4.81 | 815,055 |
| 2019-06-03 | $4.62 | $4.63 | $4.34 | $4.51 | $4.51 | 877,068 |
| 2019-05-31 | $4.53 | $4.63 | $4.39 | $4.62 | $4.62 | 774,629 |
| 2019-05-30 | $4.61 | $4.66 | $4.49 | $4.58 | $4.58 | 425,612 |
| 2019-05-29 | $4.80 | $4.84 | $4.51 | $4.61 | $4.61 | 849,790 |
| 2019-05-28 | $5.03 | $5.04 | $4.83 | $4.84 | $4.84 | 630,117 |
| 2019-05-24 | $5.13 | $5.18 | $5.01 | $5.04 | $5.04 | 363,409 |
| 2019-05-23 | $5.19 | $5.23 | $4.97 | $5.11 | $5.11 | 839,855 |
| 2019-05-22 | $5.28 | $5.35 | $5.08 | $5.26 | $5.26 | 1,320,567 |
| 2019-05-21 | $5.26 | $5.42 | $5.26 | $5.28 | $5.28 | 1,342,958 |
| 2019-05-20 | $5.17 | $5.29 | $5.04 | $5.24 | $5.24 | 634,019 |
| 2019-05-17 | $5.28 | $5.36 | $5.21 | $5.22 | $5.22 | 994,556 |
| 2019-05-16 | $5.52 | $5.57 | $5.27 | $5.29 | $5.29 | 408,526 |
| 2019-05-15 | $5.65 | $5.67 | $5.50 | $5.52 | $5.52 | 561,779 |
| 2019-05-14 | $5.72 | $5.81 | $5.51 | $5.68 | $5.68 | 941,498 |
| 2019-05-13 | $5.83 | $5.92 | $5.60 | $5.70 | $5.70 | 841,122 |
| 2019-05-10 | $5.84 | $5.98 | $5.76 | $5.94 | $5.94 | 977,673 |
| 2019-05-09 | $5.86 | $6.00 | $5.73 | $5.85 | $5.85 | 1,344,656 |
| 2019-05-08 | $5.67 | $6.06 | $5.62 | $5.90 | $5.90 | 935,950 |
| 2019-05-07 | $5.57 | $5.82 | $5.28 | $5.74 | $5.74 | 1,284,579 |
| 2019-05-06 | $5.85 | $6.16 | $5.73 | $5.97 | $5.97 | 997,051 |
| 2019-05-03 | $5.72 | $5.95 | $5.67 | $5.91 | $5.91 | 613,429 |
| 2019-05-02 | $5.48 | $5.68 | $5.42 | $5.67 | $5.67 | 445,016 |
| 2019-05-01 | $5.59 | $5.70 | $5.49 | $5.50 | $5.50 | 738,869 |
| 2019-04-30 | $5.59 | $5.65 | $5.45 | $5.58 | $5.58 | 398,161 |
| 2019-04-29 | $5.50 | $5.71 | $5.48 | $5.58 | $5.58 | 1,156,295 |
| 2019-04-26 | $5.53 | $5.67 | $5.47 | $5.55 | $5.55 | 470,424 |
| 2019-04-25 | $5.49 | $5.60 | $5.40 | $5.53 | $5.53 | 535,449 |
| 2019-04-24 | $5.45 | $5.55 | $5.40 | $5.51 | $5.51 | 428,185 |
| 2019-04-23 | $5.43 | $5.57 | $5.36 | $5.43 | $5.43 | 625,358 |
| 2019-04-22 | $5.41 | $5.51 | $5.35 | $5.44 | $5.44 | 551,428 |
| 2019-04-18 | $5.21 | $5.44 | $5.21 | $5.41 | $5.41 | 571,571 |
| 2019-04-17 | $5.50 | $5.55 | $4.99 | $5.21 | $5.21 | 1,698,759 |
| 2019-04-16 | $5.73 | $5.79 | $5.40 | $5.49 | $5.49 | 1,099,518 |
| 2019-04-15 | $5.76 | $5.76 | $5.67 | $5.72 | $5.72 | 581,728 |
| 2019-04-12 | $5.77 | $5.79 | $5.71 | $5.74 | $5.74 | 648,172 |
| 2019-04-11 | $5.71 | $5.79 | $5.62 | $5.77 | $5.77 | 595,905 |
| 2019-04-10 | $5.72 | $5.78 | $5.60 | $5.74 | $5.74 | 1,348,884 |
| 2019-04-09 | $5.74 | $5.79 | $5.60 | $5.70 | $5.70 | 747,162 |
| 2019-04-08 | $5.69 | $5.85 | $5.69 | $5.78 | $5.78 | 644,073 |
| 2019-04-05 | $5.66 | $5.75 | $5.63 | $5.69 | $5.69 | 652,504 |
| 2019-04-04 | $5.57 | $5.66 | $5.50 | $5.63 | $5.63 | 589,394 |
| 2019-04-03 | $5.78 | $5.81 | $5.50 | $5.61 | $5.61 | 761,677 |
| 2019-04-02 | $5.62 | $5.84 | $5.52 | $5.76 | $5.76 | 1,031,183 |
| 2019-04-01 | $5.85 | $6.05 | $5.63 | $5.70 | $5.70 | 1,077,536 |
| 2019-03-29 | $5.69 | $5.88 | $5.65 | $5.81 | $5.81 | 1,205,946 |
| 2019-03-28 | $5.61 | $5.68 | $5.47 | $5.66 | $5.66 | 1,009,934 |
| 2019-03-27 | $5.72 | $5.80 | $5.44 | $5.60 | $5.60 | 1,128,701 |
| 2019-03-26 | $5.75 | $5.85 | $5.59 | $5.71 | $5.71 | 1,088,624 |
| 2019-03-25 | $5.92 | $5.92 | $5.52 | $5.69 | $5.69 | 1,429,435 |
| 2019-03-22 | $6.30 | $6.33 | $5.87 | $5.97 | $5.97 | 1,332,460 |
| 2019-03-21 | $6.23 | $6.41 | $5.99 | $6.36 | $6.36 | 1,871,374 |
| 2019-03-20 | $5.72 | $5.99 | $5.56 | $5.86 | $5.86 | 1,112,203 |
| 2019-03-19 | $5.81 | $5.99 | $5.67 | $5.72 | $5.72 | 1,998,835 |
| 2019-03-18 | $5.68 | $6.05 | $5.64 | $5.80 | $5.80 | 2,299,928 |
| 2019-03-15 | $5.26 | $6.40 | $5.16 | $5.55 | $5.55 | 4,320,283 |
| 2019-03-14 | $6.53 | $6.63 | $6.39 | $6.42 | $6.42 | 888,133 |
| 2019-03-13 | $6.32 | $6.57 | $6.28 | $6.52 | $6.52 | 826,198 |
| 2019-03-12 | $5.99 | $6.36 | $5.99 | $6.27 | $6.27 | 1,013,532 |
| 2019-03-11 | $5.91 | $5.99 | $5.57 | $5.98 | $5.98 | 859,487 |
| 2019-03-08 | $5.74 | $5.94 | $5.66 | $5.90 | $5.90 | 853,479 |
| 2019-03-07 | $5.75 | $5.93 | $5.68 | $5.80 | $5.80 | 599,232 |
| 2019-03-06 | $5.96 | $6.02 | $5.71 | $5.76 | $5.76 | 1,496,080 |
| 2019-03-05 | $6.05 | $6.15 | $5.90 | $6.00 | $6.00 | 1,040,880 |
| 2019-03-04 | $6.26 | $6.38 | $5.89 | $6.06 | $6.06 | 2,063,564 |
| 2019-03-01 | $6.47 | $6.71 | $6.13 | $6.26 | $6.26 | 1,680,097 |
| 2019-02-28 | $6.27 | $6.67 | $6.02 | $6.45 | $6.45 | 2,102,622 |
| 2019-02-27 | $6.03 | $6.46 | $5.94 | $6.31 | $6.31 | 2,655,962 |
| 2019-02-26 | $5.87 | $6.13 | $5.71 | $6.00 | $6.00 | 5,304,990 |
| 2019-02-25 | $5.91 | $6.31 | $5.80 | $5.84 | $5.84 | 6,812,257 |
| 2019-02-22 | $8.94 | $8.94 | $5.56 | $5.87 | $5.87 | 18,032,084 |
| 2019-02-21 | $14.33 | $14.33 | $13.34 | $13.46 | $13.46 | 511,260 |
| 2019-02-20 | $13.63 | $14.46 | $13.63 | $14.30 | $14.30 | 1,113,940 |
| 2019-02-19 | $13.72 | $13.87 | $13.53 | $13.70 | $13.70 | 736,814 |
| 2019-02-15 | $13.95 | $13.96 | $13.65 | $13.75 | $13.75 | 787,467 |
| 2019-02-14 | $13.74 | $14.09 | $13.71 | $13.89 | $13.89 | 344,819 |
| 2019-02-13 | $13.89 | $14.09 | $13.71 | $13.90 | $13.90 | 268,079 |
| 2019-02-12 | $13.56 | $13.88 | $13.45 | $13.78 | $13.78 | 266,214 |
| 2019-02-11 | $13.12 | $13.46 | $12.97 | $13.42 | $13.42 | 373,232 |
| 2019-02-08 | $13.53 | $13.53 | $12.90 | $13.10 | $13.10 | 302,539 |
| 2019-02-07 | $13.78 | $13.80 | $13.37 | $13.63 | $13.63 | 323,614 |
| 2019-02-06 | $13.79 | $13.90 | $13.62 | $13.73 | $13.73 | 321,099 |
| 2019-02-05 | $14.29 | $14.41 | $13.78 | $13.84 | $13.84 | 532,539 |
| 2019-02-04 | $13.50 | $14.34 | $13.50 | $14.29 | $14.29 | 682,079 |
| 2019-02-01 | $14.14 | $14.19 | $12.90 | $13.50 | $13.50 | 1,115,968 |
| 2019-01-31 | $13.47 | $14.53 | $13.41 | $14.50 | $14.50 | 1,344,323 |
| 2019-01-30 | $13.31 | $13.49 | $13.24 | $13.44 | $13.44 | 366,369 |
| 2019-01-29 | $13.76 | $13.81 | $13.20 | $13.29 | $13.29 | 484,607 |
| 2019-01-28 | $13.45 | $13.85 | $13.34 | $13.69 | $13.69 | 434,012 |
| 2019-01-25 | $13.66 | $13.96 | $13.54 | $13.83 | $13.83 | 253,625 |
| 2019-01-24 | $13.52 | $13.81 | $13.45 | $13.71 | $13.71 | 346,916 |
| 2019-01-23 | $13.85 | $14.18 | $13.47 | $13.60 | $13.60 | 526,361 |
| 2019-01-22 | $13.38 | $13.92 | $13.30 | $13.82 | $13.82 | 491,097 |
| 2019-01-18 | $13.33 | $13.71 | $13.33 | $13.49 | $13.49 | 376,201 |
| 2019-01-17 | $13.30 | $13.51 | $13.11 | $13.26 | $13.26 | 371,841 |
| 2019-01-16 | $13.33 | $13.60 | $13.27 | $13.35 | $13.35 | 288,288 |
| 2019-01-15 | $13.11 | $13.35 | $12.99 | $13.22 | $13.22 | 229,295 |
| 2019-01-14 | $12.82 | $13.28 | $12.63 | $13.10 | $13.10 | 372,329 |
| 2019-01-11 | $13.15 | $13.27 | $12.83 | $12.88 | $12.88 | 549,957 |
| 2019-01-10 | $13.36 | $13.79 | $13.00 | $13.20 | $13.20 | 637,046 |
| 2019-01-09 | $12.85 | $13.59 | $12.64 | $13.39 | $13.39 | 1,707,010 |
| 2019-01-08 | $12.32 | $13.33 | $12.30 | $12.78 | $12.78 | 1,646,564 |
| 2019-01-07 | $13.13 | $13.99 | $12.52 | $12.62 | $12.62 | 1,865,206 |
| 2019-01-04 | $13.31 | $14.33 | $13.04 | $14.10 | $14.10 | 748,222 |
| 2019-01-03 | $13.30 | $13.51 | $13.11 | $13.36 | $13.36 | 848,828 |
| 2019-01-02 | $13.33 | $13.97 | $13.02 | $13.78 | $13.78 | 629,719 |
| 2018-12-31 | $14.08 | $14.08 | $13.17 | $13.46 | $13.46 | 556,454 |
| 2018-12-28 | $13.57 | $14.28 | $13.46 | $13.97 | $13.97 | 630,760 |
| 2018-12-27 | $13.48 | $13.60 | $12.93 | $13.59 | $13.59 | 595,846 |
| 2018-12-26 | $13.18 | $13.89 | $13.12 | $13.76 | $13.76 | 629,891 |
| 2018-12-24 | $13.00 | $13.50 | $12.89 | $13.09 | $13.09 | 296,684 |
| 2018-12-21 | $12.95 | $13.45 | $12.87 | $13.06 | $13.06 | 1,414,529 |
| 2018-12-20 | $13.14 | $13.55 | $12.71 | $12.92 | $12.92 | 797,648 |
| 2018-12-19 | $13.07 | $13.83 | $13.00 | $13.22 | $13.22 | 919,915 |
| 2018-12-18 | $13.51 | $13.74 | $12.70 | $13.12 | $13.12 | 1,700,739 |
| 2018-12-17 | $14.10 | $14.38 | $13.42 | $13.45 | $13.45 | 1,490,903 |
| 2018-12-14 | $14.53 | $14.77 | $14.20 | $14.32 | $14.32 | 405,491 |
| 2018-12-13 | $14.90 | $15.14 | $14.43 | $14.70 | $14.70 | 482,561 |
| 2018-12-12 | $14.79 | $15.32 | $14.60 | $14.91 | $14.91 | 478,977 |
| 2018-12-11 | $15.05 | $15.19 | $14.20 | $14.60 | $14.60 | 597,703 |
| 2018-12-10 | $15.69 | $15.69 | $14.61 | $14.99 | $14.99 | 753,507 |
| 2018-12-07 | $15.65 | $16.35 | $15.38 | $15.60 | $15.60 | 1,088,122 |
| 2018-12-06 | $15.36 | $15.49 | $14.60 | $14.92 | $14.92 | 917,733 |
| 2018-12-04 | $15.75 | $16.00 | $15.45 | $15.72 | $15.72 | 809,280 |
| 2018-12-03 | $15.50 | $15.91 | $15.40 | $15.81 | $15.81 | 598,432 |
| 2018-11-30 | $15.29 | $15.55 | $15.11 | $15.48 | $15.48 | 691,719 |
| 2018-11-29 | $15.54 | $15.70 | $15.03 | $15.30 | $15.30 | 414,058 |
| 2018-11-28 | $15.31 | $15.63 | $15.00 | $15.60 | $15.60 | 854,319 |
| 2018-11-27 | $15.25 | $15.49 | $14.84 | $15.25 | $15.25 | 862,310 |
| 2018-11-26 | $14.94 | $15.84 | $14.94 | $15.20 | $15.20 | 2,217,589 |
| 2018-11-23 | $14.88 | $15.15 | $14.63 | $14.83 | $14.83 | 244,169 |
| 2018-11-21 | $14.56 | $15.14 | $14.36 | $14.97 | $14.97 | 739,604 |
| 2018-11-20 | $14.81 | $14.98 | $14.26 | $14.40 | $14.40 | 989,763 |
| 2018-11-19 | $15.70 | $16.02 | $14.95 | $14.98 | $14.98 | 746,470 |
| 2018-11-16 | $15.47 | $15.79 | $15.29 | $15.69 | $15.69 | 758,428 |
| 2018-11-15 | $15.56 | $15.69 | $15.06 | $15.53 | $15.53 | 769,827 |
| 2018-11-14 | $16.16 | $16.48 | $15.44 | $15.50 | $15.50 | 596,949 |
| 2018-11-13 | $16.74 | $16.91 | $16.02 | $16.11 | $16.11 | 983,503 |
| 2018-11-12 | $16.05 | $17.01 | $15.70 | $16.70 | $16.70 | 896,075 |
| 2018-11-09 | $15.91 | $16.19 | $15.34 | $16.09 | $16.09 | 1,694,581 |
| 2018-11-08 | $14.66 | $16.05 | $14.49 | $16.05 | $16.05 | 2,518,636 |
| 2018-11-07 | $15.19 | $15.43 | $13.31 | $14.80 | $14.80 | 7,207,508 |
| 2018-11-06 | $20.00 | $20.67 | $20.00 | $20.34 | $20.34 | 923,770 |
| 2018-11-05 | $21.15 | $21.15 | $19.75 | $20.03 | $20.03 | 1,050,905 |
| 2018-11-02 | $21.16 | $21.48 | $20.90 | $21.15 | $21.15 | 461,970 |
| 2018-11-01 | $20.07 | $21.15 | $20.04 | $21.09 | $21.09 | 559,380 |
| 2018-10-31 | $19.98 | $19.99 | $19.39 | $19.84 | $19.84 | 509,512 |
| 2018-10-30 | $20.02 | $20.18 | $19.00 | $19.78 | $19.78 | 571,180 |
| 2018-10-29 | $20.67 | $21.18 | $19.70 | $19.93 | $19.93 | 609,585 |
| 2018-10-26 | $20.05 | $20.57 | $19.90 | $20.25 | $20.25 | 726,530 |
| 2018-10-25 | $19.85 | $20.35 | $19.42 | $20.26 | $20.26 | 1,218,223 |
| 2018-10-24 | $20.76 | $21.12 | $18.80 | $19.75 | $19.75 | 2,188,850 |
| 2018-10-23 | $19.54 | $21.02 | $19.11 | $20.88 | $20.88 | 1,021,907 |
| 2018-10-22 | $20.16 | $20.69 | $19.56 | $19.74 | $19.74 | 563,343 |
| 2018-10-19 | $20.15 | $21.00 | $20.14 | $20.24 | $20.24 | 637,684 |
| 2018-10-18 | $20.03 | $20.40 | $19.58 | $20.17 | $20.17 | 642,431 |
| 2018-10-17 | $19.62 | $20.42 | $19.30 | $20.01 | $20.01 | 560,075 |
| 2018-10-16 | $18.99 | $19.84 | $18.80 | $19.70 | $19.70 | 710,032 |
| 2018-10-15 | $18.31 | $18.98 | $18.24 | $18.81 | $18.81 | 419,846 |
| 2018-10-12 | $18.33 | $18.39 | $17.75 | $18.31 | $18.31 | 707,228 |
| 2018-10-11 | $18.98 | $19.16 | $17.80 | $18.06 | $18.06 | 651,878 |
| 2018-10-10 | $19.42 | $19.90 | $19.04 | $19.11 | $19.11 | 572,275 |
| 2018-10-09 | $19.38 | $19.86 | $19.26 | $19.51 | $19.51 | 540,640 |
| 2018-10-08 | $18.69 | $19.77 | $18.31 | $19.51 | $19.51 | 731,523 |
| 2018-10-05 | $18.28 | $18.57 | $17.87 | $18.54 | $18.54 | 470,080 |
| 2018-10-04 | $19.07 | $19.14 | $18.26 | $18.30 | $18.30 | 834,531 |
| 2018-10-03 | $19.14 | $19.46 | $19.02 | $19.15 | $19.15 | 359,044 |
| 2018-10-02 | $18.97 | $19.28 | $18.97 | $19.04 | $19.04 | 453,129 |
| 2018-10-01 | $19.56 | $19.69 | $18.87 | $19.02 | $19.02 | 670,953 |
| 2018-09-28 | $19.21 | $19.57 | $19.19 | $19.41 | $19.41 | 576,697 |
| 2018-09-27 | $19.32 | $19.54 | $19.10 | $19.31 | $19.31 | 497,491 |
| 2018-09-26 | $19.37 | $19.55 | $19.08 | $19.29 | $19.29 | 587,196 |
| 2018-09-25 | $19.31 | $20.16 | $19.22 | $19.44 | $19.44 | 1,037,556 |
| 2018-09-24 | $20.36 | $20.50 | $18.89 | $19.12 | $19.12 | 1,151,451 |
| 2018-09-21 | $20.31 | $20.50 | $20.04 | $20.44 | $20.44 | 2,098,310 |
| 2018-09-20 | $19.97 | $20.56 | $19.96 | $20.31 | $20.31 | 742,219 |
| 2018-09-19 | $19.37 | $19.92 | $19.37 | $19.92 | $19.92 | 859,377 |
| 2018-09-18 | $19.01 | $19.53 | $18.95 | $19.41 | $19.41 | 626,903 |
| 2018-09-17 | $18.65 | $19.28 | $18.62 | $19.07 | $19.07 | 990,259 |
| 2018-09-14 | $18.66 | $19.08 | $18.25 | $18.61 | $18.61 | 987,575 |
| 2018-09-13 | $19.29 | $19.36 | $18.61 | $18.61 | $18.61 | 856,564 |
| 2018-09-12 | $19.22 | $19.38 | $18.76 | $19.13 | $19.13 | 1,427,485 |
| 2018-09-11 | $19.58 | $19.79 | $18.70 | $19.16 | $19.16 | 821,769 |
| 2018-09-10 | $20.11 | $20.29 | $19.68 | $19.70 | $19.70 | 730,623 |
| 2018-09-07 | $19.66 | $20.18 | $19.66 | $20.02 | $20.02 | 844,975 |
| 2018-09-06 | $20.42 | $20.70 | $19.68 | $19.74 | $19.74 | 520,504 |
| 2018-09-05 | $20.09 | $20.46 | $19.86 | $20.37 | $20.37 | 501,819 |
| 2018-09-04 | $20.70 | $20.72 | $20.20 | $20.23 | $20.23 | 417,407 |
| 2018-08-31 | $20.64 | $20.80 | $20.33 | $20.66 | $20.66 | 491,733 |
| 2018-08-30 | $20.46 | $21.05 | $20.30 | $20.74 | $20.74 | 859,963 |
| 2018-08-29 | $19.80 | $20.70 | $19.70 | $20.57 | $20.57 | 883,107 |
| 2018-08-28 | $19.72 | $19.86 | $19.40 | $19.80 | $19.80 | 614,606 |
| 2018-08-27 | $19.66 | $20.20 | $19.40 | $19.69 | $19.69 | 1,883,460 |
| 2018-08-24 | $19.64 | $20.02 | $19.58 | $19.75 | $19.75 | 1,181,278 |
| 2018-08-23 | $19.49 | $19.66 | $19.36 | $19.63 | $19.63 | 564,980 |
| 2018-08-22 | $19.41 | $19.79 | $19.28 | $19.35 | $19.35 | 690,559 |
| 2018-08-21 | $19.30 | $19.72 | $19.25 | $19.51 | $19.51 | 840,810 |
| 2018-08-20 | $19.13 | $19.75 | $19.13 | $19.36 | $19.36 | 759,366 |
| 2018-08-17 | $18.97 | $19.24 | $18.73 | $19.05 | $19.05 | 778,409 |
| 2018-08-16 | $19.12 | $19.33 | $18.77 | $18.88 | $18.88 | 2,059,159 |
| 2018-08-15 | $19.37 | $19.64 | $18.68 | $19.00 | $19.00 | 1,165,400 |
| 2018-08-14 | $19.27 | $19.78 | $19.16 | $19.53 | $19.53 | 2,548,055 |
| 2018-08-13 | $18.90 | $19.53 | $18.83 | $19.40 | $19.40 | 1,392,837 |
| 2018-08-10 | $19.07 | $19.17 | $18.50 | $19.00 | $19.00 | 1,629,722 |
| 2018-08-09 | $18.97 | $19.96 | $18.74 | $19.14 | $19.14 | 4,154,755 |
| 2018-08-08 | $19.47 | $19.88 | $18.85 | $18.97 | $18.97 | 1,826,202 |
| 2018-08-07 | $19.80 | $20.87 | $19.30 | $19.41 | $19.41 | 3,333,588 |
| 2018-08-06 | $21.11 | $21.62 | $20.84 | $21.46 | $21.46 | 1,016,561 |
| 2018-08-03 | $21.18 | $21.45 | $21.00 | $21.21 | $21.21 | 853,083 |
| 2018-08-02 | $20.96 | $21.20 | $20.65 | $21.11 | $21.11 | 816,247 |
| 2018-08-01 | $20.75 | $21.31 | $20.73 | $20.91 | $20.91 | 1,265,531 |
| 2018-07-31 | $21.50 | $21.71 | $20.54 | $20.78 | $20.78 | 1,646,395 |
| 2018-07-30 | $21.80 | $22.11 | $21.34 | $21.41 | $21.41 | 1,000,929 |
| 2018-07-27 | $22.00 | $22.49 | $21.80 | $21.90 | $21.90 | 2,740,362 |
| 2018-07-26 | $21.94 | $22.42 | $21.81 | $22.06 | $22.06 | 1,560,193 |
| 2018-07-25 | $21.41 | $22.34 | $21.33 | $22.27 | $22.27 | 1,452,938 |
| 2018-07-24 | $22.14 | $22.31 | $21.05 | $21.30 | $21.30 | 1,491,271 |
| 2018-07-23 | $22.54 | $22.82 | $22.36 | $22.37 | $22.37 | 1,316,108 |
| 2018-07-20 | $24.74 | $24.74 | $22.21 | $22.33 | $22.33 | 3,371,374 |
| 2018-07-19 | $26.08 | $26.08 | $24.90 | $24.93 | $24.93 | 828,894 |
| 2018-07-18 | $25.85 | $26.19 | $25.58 | $26.17 | $26.17 | 544,362 |
| 2018-07-17 | $25.90 | $26.24 | $25.63 | $25.89 | $25.89 | 599,983 |
| 2018-07-16 | $26.36 | $26.37 | $25.67 | $25.94 | $25.94 | 2,429,239 |
| 2018-07-13 | $26.25 | $26.85 | $26.16 | $26.29 | $26.29 | 898,720 |
| 2018-07-12 | $26.34 | $26.52 | $25.80 | $26.13 | $26.13 | 552,673 |
| 2018-07-11 | $26.56 | $26.78 | $26.00 | $26.14 | $26.14 | 727,165 |
| 2018-07-10 | $27.09 | $27.40 | $26.56 | $26.77 | $26.77 | 526,720 |
| 2018-07-09 | $26.75 | $27.31 | $26.63 | $27.08 | $27.08 | 549,928 |
| 2018-07-06 | $26.16 | $26.87 | $26.07 | $26.55 | $26.55 | 787,102 |
| 2018-07-05 | $25.93 | $26.54 | $25.80 | $26.15 | $26.15 | 698,014 |
| 2018-07-03 | $25.47 | $26.23 | $25.34 | $25.78 | $25.78 | 502,420 |
| 2018-07-02 | $25.44 | $25.87 | $24.92 | $25.67 | $25.67 | 946,559 |
| 2018-06-29 | $26.20 | $26.20 | $25.56 | $25.56 | $25.56 | 996,985 |
| 2018-06-28 | $24.25 | $26.24 | $23.52 | $26.09 | $26.09 | 1,649,972 |
| 2018-06-27 | $27.11 | $27.89 | $26.67 | $27.32 | $27.32 | 505,569 |
| 2018-06-26 | $28.12 | $28.12 | $27.06 | $27.13 | $27.13 | 866,891 |
| 2018-06-25 | $27.90 | $28.31 | $27.71 | $28.13 | $28.13 | 1,049,982 |
| 2018-06-22 | $28.24 | $28.74 | $27.75 | $28.13 | $28.13 | 2,717,272 |
| 2018-06-21 | $27.73 | $28.07 | $27.16 | $27.63 | $27.63 | 883,059 |
| 2018-06-20 | $27.18 | $27.86 | $27.13 | $27.60 | $27.60 | 849,716 |
| 2018-06-19 | $25.74 | $27.01 | $25.74 | $26.91 | $26.91 | 695,749 |
| 2018-06-18 | $26.99 | $27.14 | $25.66 | $26.10 | $26.10 | 1,059,800 |
| 2018-06-15 | $26.94 | $27.21 | $26.61 | $27.17 | $27.17 | 925,447 |
| 2018-06-14 | $26.52 | $27.07 | $26.20 | $26.98 | $26.98 | 713,857 |
| 2018-06-13 | $25.85 | $26.41 | $25.80 | $26.41 | $26.41 | 645,872 |
| 2018-06-12 | $25.54 | $25.99 | $25.44 | $25.80 | $25.80 | 475,419 |
| 2018-06-11 | $24.90 | $25.72 | $24.81 | $25.62 | $25.62 | 405,042 |
| 2018-06-08 | $24.87 | $24.99 | $24.56 | $24.85 | $24.85 | 396,954 |
| 2018-06-07 | $25.16 | $25.19 | $24.40 | $24.78 | $24.78 | 431,469 |
| 2018-06-06 | $24.78 | $25.35 | $24.77 | $24.96 | $24.96 | 622,281 |
| 2018-06-05 | $24.40 | $24.83 | $24.04 | $24.78 | $24.78 | 578,196 |
| 2018-06-04 | $23.28 | $24.50 | $23.10 | $24.29 | $24.29 | 1,747,690 |
| 2018-06-01 | $23.56 | $23.72 | $23.09 | $23.26 | $23.26 | 800,488 |
| 2018-05-31 | $24.26 | $24.26 | $23.19 | $23.54 | $23.54 | 867,111 |
| 2018-05-30 | $24.31 | $24.57 | $24.14 | $24.34 | $24.34 | 766,411 |
| 2018-05-29 | $24.38 | $24.48 | $23.96 | $24.17 | $24.17 | 786,913 |
| 2018-05-25 | $24.09 | $25.10 | $24.09 | $24.48 | $24.48 | 903,423 |
| 2018-05-24 | $24.17 | $24.46 | $23.80 | $24.15 | $24.15 | 571,088 |
| 2018-05-23 | $24.03 | $24.38 | $23.86 | $24.25 | $24.25 | 552,772 |
| 2018-05-22 | $24.66 | $24.70 | $24.12 | $24.17 | $24.17 | 408,576 |
| 2018-05-21 | $24.72 | $25.16 | $24.39 | $24.49 | $24.49 | 519,418 |
| 2018-05-18 | $25.33 | $25.33 | $24.48 | $24.56 | $24.56 | 885,352 |
| 2018-05-17 | $24.35 | $25.30 | $24.17 | $25.21 | $25.21 | 940,837 |
| 2018-05-16 | $24.56 | $24.70 | $24.32 | $24.45 | $24.45 | 446,033 |
| 2018-05-15 | $24.23 | $24.64 | $24.05 | $24.55 | $24.55 | 532,038 |
| 2018-05-14 | $23.72 | $24.72 | $23.72 | $24.48 | $24.48 | 1,189,220 |
| 2018-05-11 | $23.20 | $23.75 | $22.37 | $23.59 | $23.59 | 2,124,622 |
| 2018-05-10 | $22.64 | $23.44 | $22.12 | $23.22 | $23.22 | 3,947,882 |
| 2018-05-09 | $19.03 | $20.27 | $19.03 | $20.02 | $20.02 | 1,233,610 |
| 2018-05-08 | $20.30 | $20.36 | $18.63 | $19.19 | $19.19 | 2,348,866 |
| 2018-05-07 | $21.22 | $21.23 | $20.12 | $20.23 | $20.23 | 833,005 |
| 2018-05-04 | $21.03 | $21.41 | $20.76 | $21.09 | $21.09 | 494,998 |
| 2018-05-03 | $21.95 | $22.08 | $20.97 | $21.04 | $21.04 | 676,599 |
| 2018-05-02 | $22.07 | $22.79 | $21.86 | $22.15 | $22.15 | 493,356 |
| 2018-05-01 | $21.79 | $22.17 | $21.55 | $22.00 | $22.00 | 417,595 |
| 2018-04-30 | $22.69 | $22.69 | $21.66 | $21.79 | $21.79 | 511,421 |
| 2018-04-27 | $22.48 | $22.68 | $22.13 | $22.56 | $22.56 | 425,377 |
| 2018-04-26 | $22.01 | $22.85 | $21.66 | $22.39 | $22.39 | 748,663 |
| 2018-04-25 | $21.20 | $22.01 | $20.95 | $21.94 | $21.94 | 600,343 |
| 2018-04-24 | $21.35 | $21.60 | $21.01 | $21.31 | $21.31 | 471,875 |
| 2018-04-23 | $20.84 | $21.24 | $20.61 | $21.20 | $21.20 | 481,872 |
| 2018-04-20 | $21.03 | $21.14 | $20.59 | $20.75 | $20.75 | 415,923 |
| 2018-04-19 | $21.64 | $21.80 | $20.81 | $21.05 | $21.05 | 560,102 |
| 2018-04-18 | $21.41 | $21.79 | $21.08 | $21.72 | $21.72 | 798,720 |
| 2018-04-17 | $20.59 | $21.62 | $20.26 | $21.47 | $21.47 | 1,246,097 |
| 2018-04-16 | $19.48 | $20.36 | $19.27 | $20.25 | $20.25 | 1,078,081 |
| 2018-04-13 | $19.78 | $19.82 | $19.36 | $19.36 | $19.36 | 560,225 |
| 2018-04-12 | $20.03 | $20.18 | $19.68 | $19.80 | $19.80 | 508,243 |
| 2018-04-11 | $19.51 | $20.24 | $19.45 | $19.84 | $19.84 | 774,438 |
| 2018-04-10 | $19.51 | $19.95 | $19.38 | $19.58 | $19.58 | 725,146 |
| 2018-04-09 | $19.84 | $19.99 | $19.22 | $19.23 | $19.23 | 443,748 |
| 2018-04-06 | $20.04 | $20.22 | $19.65 | $19.72 | $19.72 | 499,137 |
| 2018-04-05 | $20.22 | $20.49 | $19.94 | $20.14 | $20.14 | 447,568 |
| 2018-04-04 | $19.31 | $20.10 | $19.31 | $20.05 | $20.05 | 711,864 |
| 2018-04-03 | $19.68 | $19.96 | $19.44 | $19.64 | $19.64 | 536,706 |
| 2018-04-02 | $20.18 | $20.34 | $19.39 | $19.60 | $19.60 | 479,636 |
| 2018-03-29 | $20.68 | $20.87 | $20.11 | $20.15 | $20.15 | 1,597,593 |
| 2018-03-28 | $20.58 | $20.94 | $20.47 | $20.55 | $20.55 | 811,696 |
| 2018-03-27 | $20.79 | $21.04 | $20.34 | $20.52 | $20.52 | 728,995 |
| 2018-03-26 | $20.67 | $20.77 | $20.24 | $20.72 | $20.72 | 476,107 |
| 2018-03-23 | $21.25 | $21.43 | $20.23 | $20.28 | $20.28 | 800,654 |
| 2018-03-22 | $21.88 | $22.04 | $21.08 | $21.28 | $21.28 | 1,007,062 |
| 2018-03-21 | $22.47 | $22.74 | $22.01 | $22.07 | $22.07 | 686,818 |
| 2018-03-20 | $23.19 | $23.19 | $21.96 | $22.50 | $22.50 | 911,584 |
| 2018-03-19 | $22.68 | $23.23 | $22.50 | $23.20 | $23.20 | 1,387,648 |
| 2018-03-16 | $22.41 | $22.80 | $22.26 | $22.75 | $22.75 | 1,886,170 |
| 2018-03-15 | $22.69 | $23.00 | $22.22 | $22.41 | $22.41 | 823,288 |
| 2018-03-14 | $22.57 | $22.67 | $22.00 | $22.63 | $22.63 | 983,545 |
| 2018-03-13 | $22.67 | $23.00 | $22.28 | $22.45 | $22.45 | 819,943 |
| 2018-03-12 | $22.45 | $22.61 | $21.94 | $22.39 | $22.39 | 635,574 |
| 2018-03-09 | $21.40 | $22.66 | $21.16 | $22.41 | $22.41 | 1,183,678 |
| 2018-03-08 | $23.69 | $23.74 | $21.24 | $21.35 | $21.35 | 1,675,909 |
| 2018-03-07 | $21.14 | $21.44 | $20.84 | $21.03 | $21.03 | 678,019 |
| 2018-03-06 | $21.33 | $21.97 | $20.96 | $21.36 | $21.36 | 756,791 |
| 2018-03-05 | $20.75 | $21.47 | $20.20 | $21.26 | $21.26 | 852,180 |
| 2018-03-02 | $20.73 | $21.19 | $20.14 | $20.96 | $20.96 | 909,171 |
| 2018-03-01 | $20.87 | $21.08 | $19.71 | $19.89 | $19.89 | 888,707 |
| 2018-02-28 | $21.90 | $21.97 | $20.62 | $20.84 | $20.84 | 1,244,548 |
| 2018-02-27 | $22.02 | $22.34 | $20.27 | $21.90 | $21.90 | 2,429,085 |
| 2018-02-26 | $23.37 | $24.06 | $22.94 | $23.27 | $23.27 | 1,354,073 |
| 2018-02-23 | $23.05 | $23.40 | $22.42 | $23.26 | $23.26 | 1,306,204 |
| 2018-02-22 | $23.96 | $24.35 | $22.95 | $23.02 | $23.02 | 542,266 |
| 2018-02-21 | $23.86 | $24.70 | $23.79 | $23.91 | $23.91 | 853,241 |
| 2018-02-20 | $24.00 | $24.67 | $23.71 | $23.79 | $23.79 | 926,858 |
| 2018-02-16 | $23.79 | $24.45 | $23.79 | $24.10 | $24.10 | 610,465 |
| 2018-02-15 | $24.36 | $24.59 | $23.68 | $23.81 | $23.81 | 487,612 |
| 2018-02-14 | $23.12 | $24.28 | $23.12 | $24.16 | $24.16 | 1,390,603 |
| 2018-02-13 | $23.00 | $23.46 | $22.87 | $23.42 | $23.42 | 375,053 |
| 2018-02-12 | $23.00 | $23.61 | $22.71 | $23.14 | $23.14 | 623,462 |
| 2018-02-09 | $24.37 | $24.37 | $21.82 | $22.89 | $22.89 | 1,337,202 |
| 2018-02-08 | $24.24 | $24.52 | $23.71 | $23.86 | $23.86 | 659,177 |
| 2018-02-07 | $23.85 | $24.52 | $23.59 | $24.21 | $24.21 | 546,873 |
| 2018-02-06 | $23.10 | $24.11 | $23.00 | $23.91 | $23.91 | 628,966 |
| 2018-02-05 | $24.96 | $25.32 | $23.70 | $23.76 | $23.76 | 637,293 |
| 2018-02-02 | $25.78 | $26.81 | $25.08 | $25.19 | $25.19 | 2,760,043 |
| 2018-02-01 | $26.73 | $27.53 | $26.13 | $27.31 | $27.31 | 836,077 |
| 2018-01-31 | $27.50 | $27.78 | $26.79 | $26.99 | $26.99 | 1,106,856 |
| 2018-01-30 | $26.38 | $27.49 | $26.16 | $27.30 | $27.30 | 946,910 |
| 2018-01-29 | $26.87 | $27.70 | $26.81 | $27.22 | $27.22 | 500,474 |
| 2018-01-26 | $26.61 | $26.97 | $26.21 | $26.88 | $26.88 | 503,031 |
| 2018-01-25 | $27.21 | $27.21 | $25.98 | $26.46 | $26.46 | 907,857 |
| 2018-01-24 | $25.51 | $26.02 | $25.34 | $25.88 | $25.88 | 573,438 |
| 2018-01-23 | $25.60 | $25.90 | $24.71 | $25.22 | $25.22 | 596,216 |
| 2018-01-22 | $25.29 | $25.90 | $25.26 | $25.73 | $25.73 | 613,862 |
| 2018-01-19 | $25.15 | $25.61 | $24.93 | $25.22 | $25.22 | 1,002,625 |
| 2018-01-18 | $25.90 | $25.97 | $25.04 | $25.19 | $25.19 | 982,864 |
| 2018-01-17 | $25.84 | $26.17 | $25.36 | $26.00 | $26.00 | 953,300 |
| 2018-01-16 | $26.37 | $26.37 | $25.18 | $25.52 | $25.52 | 1,231,072 |
| 2018-01-12 | $25.04 | $26.17 | $25.01 | $25.93 | $25.93 | 1,090,333 |
| 2018-01-11 | $24.10 | $25.27 | $24.05 | $25.03 | $25.03 | 1,325,355 |
| 2018-01-10 | $23.50 | $24.24 | $23.32 | $24.05 | $24.05 | 673,323 |
| 2018-01-09 | $23.34 | $23.78 | $22.83 | $23.67 | $23.67 | 1,083,600 |
| 2018-01-08 | $23.40 | $23.90 | $22.13 | $23.19 | $23.19 | 1,352,604 |
| 2018-01-05 | $21.25 | $23.08 | $21.23 | $22.99 | $22.99 | 2,577,762 |
| 2018-01-04 | $21.20 | $21.20 | $20.73 | $20.77 | $20.77 | 375,033 |
| 2018-01-03 | $20.96 | $21.14 | $20.39 | $21.08 | $21.08 | 435,538 |
| 2018-01-02 | $20.15 | $21.14 | $20.08 | $21.01 | $21.01 | 813,304 |
| 2017-12-29 | $20.55 | $20.66 | $20.05 | $20.07 | $20.07 | 318,336 |
| 2017-12-28 | $20.52 | $20.64 | $20.23 | $20.57 | $20.57 | 487,827 |
| 2017-12-27 | $20.58 | $20.72 | $20.45 | $20.53 | $20.53 | 258,889 |
| 2017-12-26 | $20.48 | $20.77 | $20.28 | $20.59 | $20.59 | 356,345 |
| 2017-12-22 | $20.49 | $21.06 | $20.15 | $20.63 | $20.63 | 525,426 |
| 2017-12-21 | $20.11 | $20.30 | $20.02 | $20.04 | $20.04 | 283,440 |
| 2017-12-20 | $20.29 | $20.37 | $20.00 | $20.11 | $20.11 | 475,175 |
| 2017-12-19 | $20.28 | $20.59 | $20.04 | $20.24 | $20.24 | 474,491 |
| 2017-12-18 | $20.29 | $20.39 | $19.95 | $20.10 | $20.10 | 472,193 |
| 2017-12-15 | $20.04 | $20.37 | $19.91 | $20.22 | $20.22 | 902,125 |
| 2017-12-14 | $20.45 | $20.54 | $19.65 | $19.82 | $19.82 | 654,405 |
| 2017-12-13 | $19.86 | $20.30 | $19.85 | $20.26 | $20.26 | 675,424 |
| 2017-12-12 | $19.54 | $20.05 | $19.51 | $19.87 | $19.87 | 540,806 |
| 2017-12-11 | $20.00 | $20.05 | $19.15 | $19.44 | $19.44 | 1,125,332 |
| 2017-12-08 | $18.48 | $18.84 | $18.29 | $18.75 | $18.75 | 382,925 |
| 2017-12-07 | $18.31 | $18.49 | $18.15 | $18.45 | $18.45 | 380,599 |
| 2017-12-06 | $18.14 | $18.32 | $18.14 | $18.28 | $18.28 | 589,380 |
| 2017-12-05 | $18.28 | $18.42 | $18.04 | $18.22 | $18.22 | 594,239 |
| 2017-12-04 | $18.01 | $18.80 | $17.73 | $18.21 | $18.21 | 949,968 |
| 2017-12-01 | $17.90 | $18.05 | $17.10 | $17.73 | $17.73 | 690,017 |
| 2017-11-30 | $17.28 | $17.97 | $17.18 | $17.90 | $17.90 | 1,055,558 |
| 2017-11-29 | $16.77 | $17.51 | $16.77 | $17.23 | $17.23 | 716,419 |
| 2017-11-28 | $16.71 | $16.84 | $16.40 | $16.81 | $16.81 | 1,132,552 |
| 2017-11-27 | $16.92 | $17.04 | $16.66 | $16.71 | $16.71 | 819,628 |
| 2017-11-24 | $17.35 | $17.35 | $16.79 | $16.97 | $16.97 | 448,301 |
| 2017-11-22 | $17.14 | $17.55 | $17.05 | $17.32 | $17.32 | 866,538 |
| 2017-11-21 | $16.12 | $17.24 | $15.97 | $17.17 | $17.17 | 1,132,123 |
| 2017-11-20 | $15.00 | $15.99 | $14.92 | $15.94 | $15.94 | 1,973,859 |
| 2017-11-17 | $14.71 | $15.48 | $14.67 | $15.00 | $15.00 | 2,383,698 |
| 2017-11-16 | $16.98 | $17.12 | $14.50 | $14.63 | $14.63 | 4,526,683 |
| 2017-11-15 | $19.28 | $19.31 | $18.95 | $19.07 | $19.07 | 521,714 |
| 2017-11-14 | $19.60 | $19.64 | $19.23 | $19.41 | $19.41 | 311,097 |
| 2017-11-13 | $19.65 | $19.87 | $19.37 | $19.80 | $19.80 | 545,259 |
| 2017-11-10 | $20.10 | $20.40 | $19.64 | $19.66 | $19.66 | 333,799 |
| 2017-11-09 | $20.41 | $20.57 | $20.02 | $20.19 | $20.19 | 507,938 |
| 2017-11-08 | $18.74 | $20.88 | $18.68 | $20.56 | $20.56 | 1,123,701 |
| 2017-11-07 | $20.81 | $21.15 | $18.37 | $18.75 | $18.75 | 1,383,970 |
| 2017-11-06 | $20.76 | $21.10 | $20.46 | $20.87 | $20.87 | 762,932 |
| 2017-11-03 | $20.34 | $21.34 | $20.34 | $20.84 | $20.84 | 336,885 |
| 2017-11-02 | $20.80 | $21.06 | $20.36 | $20.39 | $20.39 | 414,113 |
| 2017-11-01 | $21.15 | $21.17 | $20.39 | $20.76 | $20.76 | 488,458 |
| 2017-10-31 | $20.73 | $21.29 | $20.68 | $21.05 | $21.05 | 322,716 |
| 2017-10-30 | $20.94 | $21.25 | $20.54 | $20.75 | $20.75 | 325,117 |
| 2017-10-27 | $20.72 | $21.10 | $20.65 | $21.05 | $21.05 | 307,816 |
| 2017-10-26 | $21.23 | $21.41 | $20.71 | $20.76 | $20.76 | 386,726 |
| 2017-10-25 | $21.15 | $21.29 | $20.73 | $21.23 | $21.23 | 232,321 |
| 2017-10-24 | $21.08 | $21.35 | $20.89 | $21.14 | $21.14 | 262,532 |
| 2017-10-23 | $21.32 | $21.49 | $20.82 | $21.10 | $21.10 | 210,357 |
| 2017-10-20 | $21.43 | $21.61 | $21.18 | $21.39 | $21.39 | 320,864 |
| 2017-10-19 | $20.57 | $21.25 | $20.48 | $21.23 | $21.23 | 357,701 |
| 2017-10-18 | $20.17 | $20.82 | $20.11 | $20.78 | $20.78 | 359,926 |
| 2017-10-17 | $20.05 | $20.21 | $19.89 | $20.10 | $20.10 | 457,888 |
| 2017-10-16 | $20.36 | $20.77 | $19.66 | $20.05 | $20.05 | 569,998 |
| 2017-10-13 | $20.68 | $20.77 | $20.27 | $20.31 | $20.31 | 306,854 |
| 2017-10-12 | $20.93 | $21.03 | $20.22 | $20.55 | $20.55 | 446,361 |
| 2017-10-11 | $21.01 | $21.23 | $20.83 | $20.94 | $20.94 | 267,944 |
| 2017-10-10 | $20.72 | $21.42 | $20.72 | $21.11 | $21.11 | 552,697 |
| 2017-10-09 | $21.57 | $21.66 | $20.52 | $20.67 | $20.67 | 470,013 |
| 2017-10-06 | $21.49 | $21.99 | $21.47 | $21.57 | $21.57 | 495,650 |
| 2017-10-05 | $21.34 | $21.57 | $21.32 | $21.52 | $21.52 | 535,388 |
| 2017-10-04 | $21.49 | $21.73 | $21.10 | $21.25 | $21.25 | 779,770 |
| 2017-10-03 | $21.10 | $21.35 | $20.96 | $21.25 | $21.25 | 503,574 |
| 2017-10-02 | $20.82 | $21.17 | $20.60 | $21.04 | $21.04 | 688,906 |
| 2017-09-29 | $20.52 | $20.92 | $20.52 | $20.71 | $20.71 | 686,242 |
| 2017-09-28 | $21.77 | $21.77 | $20.47 | $20.51 | $20.51 | 876,900 |
| 2017-09-27 | $21.46 | $21.90 | $21.26 | $21.78 | $21.78 | 666,302 |
| 2017-09-26 | $21.21 | $21.50 | $21.19 | $21.42 | $21.42 | 597,282 |
| 2017-09-25 | $20.74 | $21.13 | $20.69 | $21.11 | $21.11 | 301,872 |
| 2017-09-22 | $20.71 | $20.89 | $20.53 | $20.75 | $20.75 | 286,919 |
| 2017-09-21 | $20.65 | $21.00 | $20.32 | $20.76 | $20.76 | 378,403 |
| 2017-09-20 | $20.05 | $20.67 | $19.94 | $20.66 | $20.66 | 467,835 |
| 2017-09-19 | $20.32 | $20.33 | $19.49 | $20.03 | $20.03 | 616,324 |
| 2017-09-18 | $19.90 | $20.98 | $19.80 | $20.30 | $20.30 | 874,070 |
| 2017-09-15 | $19.62 | $19.87 | $19.11 | $19.68 | $19.68 | 1,763,927 |
| 2017-09-14 | $18.88 | $19.84 | $18.76 | $19.49 | $19.49 | 1,265,829 |
| 2017-09-13 | $18.36 | $18.90 | $18.04 | $18.88 | $18.88 | 1,059,400 |
| 2017-09-12 | $17.97 | $18.56 | $17.81 | $18.35 | $18.35 | 542,443 |
| 2017-09-11 | $18.01 | $18.53 | $17.73 | $17.95 | $17.95 | 869,178 |
| 2017-09-08 | $18.05 | $18.11 | $17.60 | $17.85 | $17.85 | 529,496 |
| 2017-09-07 | $17.42 | $18.15 | $17.10 | $18.13 | $18.13 | 633,196 |
| 2017-09-06 | $16.88 | $17.47 | $16.52 | $17.44 | $17.44 | 734,057 |
| 2017-09-05 | $16.68 | $17.16 | $16.53 | $16.84 | $16.84 | 332,528 |
| 2017-09-01 | $16.76 | $16.94 | $16.57 | $16.71 | $16.71 | 183,024 |
| 2017-08-31 | $16.51 | $17.00 | $16.51 | $16.75 | $16.75 | 337,193 |
| 2017-08-30 | $16.36 | $16.56 | $16.26 | $16.50 | $16.50 | 208,520 |
| 2017-08-29 | $16.36 | $16.47 | $16.02 | $16.37 | $16.37 | 324,181 |
| 2017-08-28 | $16.61 | $16.72 | $16.36 | $16.45 | $16.45 | 260,576 |
| 2017-08-25 | $16.65 | $16.66 | $16.40 | $16.56 | $16.56 | 230,301 |
| 2017-08-24 | $16.53 | $16.83 | $16.53 | $16.61 | $16.61 | 232,001 |
| 2017-08-23 | $16.43 | $16.59 | $16.31 | $16.44 | $16.44 | 449,539 |
| 2017-08-22 | $16.50 | $16.71 | $16.37 | $16.54 | $16.54 | 292,604 |
| 2017-08-21 | $16.46 | $17.17 | $16.41 | $16.43 | $16.43 | 537,297 |
| 2017-08-18 | $16.12 | $16.55 | $15.86 | $16.43 | $16.43 | 484,175 |
| 2017-08-17 | $16.43 | $16.65 | $16.24 | $16.26 | $16.26 | 433,158 |
| 2017-08-16 | $16.78 | $16.95 | $16.34 | $16.57 | $16.57 | 487,970 |
| 2017-08-15 | $16.23 | $16.74 | $16.15 | $16.73 | $16.73 | 611,621 |
| 2017-08-14 | $16.34 | $16.50 | $16.09 | $16.16 | $16.16 | 379,603 |
| 2017-08-11 | $15.76 | $16.24 | $15.35 | $16.20 | $16.20 | 733,956 |
| 2017-08-10 | $15.84 | $16.48 | $15.66 | $15.94 | $15.94 | 575,692 |
| 2017-08-09 | $16.58 | $16.64 | $15.80 | $15.91 | $15.91 | 851,452 |
| 2017-08-08 | $16.27 | $16.89 | $15.32 | $16.60 | $16.60 | 1,473,233 |
| 2017-08-07 | $14.80 | $15.27 | $14.61 | $15.26 | $15.26 | 865,689 |
| 2017-08-04 | $15.27 | $15.27 | $14.73 | $14.82 | $14.82 | 568,583 |
| 2017-08-03 | $15.53 | $15.66 | $15.05 | $15.22 | $15.22 | 331,936 |
| 2017-08-02 | $15.72 | $15.72 | $15.17 | $15.52 | $15.52 | 739,931 |
| 2017-08-01 | $15.97 | $16.15 | $15.65 | $15.79 | $15.79 | 490,428 |
| 2017-07-31 | $15.48 | $15.96 | $15.25 | $15.87 | $15.87 | 936,623 |
| 2017-07-28 | $15.07 | $15.55 | $15.07 | $15.41 | $15.41 | 890,577 |
| 2017-07-27 | $15.50 | $15.50 | $14.73 | $15.06 | $15.06 | 521,014 |
| 2017-07-26 | $15.75 | $15.81 | $15.48 | $15.52 | $15.52 | 333,610 |
| 2017-07-25 | $15.57 | $15.88 | $15.43 | $15.78 | $15.78 | 465,245 |
| 2017-07-24 | $15.61 | $15.63 | $15.32 | $15.48 | $15.48 | 571,623 |
| 2017-07-21 | $16.54 | $16.54 | $15.39 | $15.63 | $15.63 | 715,199 |
| 2017-07-20 | $15.28 | $15.62 | $15.22 | $15.56 | $15.56 | 304,671 |
| 2017-07-19 | $15.15 | $15.29 | $14.90 | $15.23 | $15.23 | 386,079 |
| 2017-07-18 | $15.30 | $15.34 | $15.00 | $15.08 | $15.08 | 312,545 |
| 2017-07-17 | $15.20 | $15.46 | $14.95 | $15.30 | $15.30 | 426,793 |
| 2017-07-14 | $15.19 | $15.45 | $15.06 | $15.16 | $15.16 | 498,770 |
| 2017-07-13 | $15.19 | $15.22 | $14.81 | $15.14 | $15.14 | 391,909 |
| 2017-07-12 | $14.92 | $15.33 | $14.88 | $15.12 | $15.12 | 598,779 |
| 2017-07-11 | $14.86 | $15.03 | $14.67 | $14.87 | $14.87 | 548,100 |
| 2017-07-10 | $14.45 | $14.92 | $14.39 | $14.85 | $14.85 | 692,444 |
| 2017-07-07 | $14.50 | $14.61 | $14.32 | $14.51 | $14.51 | 381,006 |
| 2017-07-06 | $14.73 | $14.78 | $14.24 | $14.43 | $14.43 | 676,108 |
| 2017-07-05 | $15.05 | $15.05 | $14.67 | $14.81 | $14.81 | 455,930 |
| 2017-07-03 | $14.83 | $15.16 | $14.67 | $15.05 | $15.05 | 783,545 |
| 2017-06-30 | $15.13 | $15.13 | $14.66 | $14.80 | $14.80 | 577,848 |
| 2017-06-29 | $14.87 | $15.17 | $14.58 | $15.10 | $15.10 | 1,450,895 |
| 2017-06-28 | $15.32 | $15.51 | $14.75 | $14.90 | $14.90 | 1,678,675 |
| 2017-06-27 | $16.52 | $17.06 | $15.27 | $15.30 | $15.30 | 2,165,812 |
| 2017-06-26 | $18.30 | $18.33 | $16.02 | $16.51 | $16.51 | 2,380,608 |
| 2017-06-23 | $18.69 | $18.73 | $18.33 | $18.38 | $18.38 | 1,609,345 |
| 2017-06-22 | $17.94 | $19.08 | $17.90 | $18.61 | $18.61 | 763,906 |
| 2017-06-21 | $18.20 | $18.56 | $17.92 | $17.97 | $17.97 | 359,133 |
| 2017-06-20 | $18.50 | $18.63 | $18.14 | $18.21 | $18.21 | 351,667 |
| 2017-06-19 | $18.07 | $18.63 | $17.90 | $18.52 | $18.52 | 455,246 |
| 2017-06-16 | $18.11 | $18.14 | $17.81 | $18.04 | $18.04 | 1,086,545 |
| 2017-06-15 | $18.61 | $18.63 | $18.13 | $18.22 | $18.22 | 433,432 |
| 2017-06-14 | $18.82 | $18.89 | $18.58 | $18.84 | $18.84 | 400,031 |
| 2017-06-13 | $18.50 | $18.82 | $18.44 | $18.78 | $18.78 | 293,680 |
| 2017-06-12 | $18.41 | $18.89 | $18.31 | $18.49 | $18.49 | 442,864 |
| 2017-06-09 | $18.40 | $18.60 | $18.10 | $18.48 | $18.48 | 424,390 |
| 2017-06-08 | $18.02 | $18.65 | $17.91 | $18.32 | $18.32 | 319,591 |
| 2017-06-07 | $18.18 | $18.26 | $17.85 | $18.07 | $18.07 | 459,571 |
| 2017-06-06 | $18.05 | $18.30 | $17.88 | $18.17 | $18.17 | 326,096 |
| 2017-06-05 | $17.86 | $18.24 | $17.69 | $18.09 | $18.09 | 406,872 |
| 2017-06-02 | $18.00 | $18.12 | $17.82 | $17.83 | $17.83 | 326,991 |
| 2017-06-01 | $17.16 | $18.00 | $17.13 | $18.00 | $18.00 | 523,826 |
| 2017-05-31 | $17.31 | $17.47 | $16.82 | $17.14 | $17.14 | 502,011 |
| 2017-05-30 | $17.39 | $17.56 | $17.18 | $17.23 | $17.23 | 342,213 |
| 2017-05-26 | $17.54 | $17.66 | $17.31 | $17.48 | $17.48 | 378,759 |
| 2017-05-25 | $17.76 | $17.99 | $17.54 | $17.60 | $17.60 | 290,755 |
| 2017-05-24 | $17.62 | $17.77 | $17.32 | $17.71 | $17.71 | 399,511 |
| 2017-05-23 | $17.51 | $17.73 | $17.20 | $17.61 | $17.61 | 513,082 |
| 2017-05-22 | $17.63 | $17.64 | $17.30 | $17.42 | $17.42 | 463,582 |
| 2017-05-19 | $17.43 | $17.85 | $17.19 | $17.60 | $17.60 | 501,020 |
| 2017-05-18 | $17.63 | $17.86 | $17.32 | $17.44 | $17.44 | 423,747 |
| 2017-05-17 | $17.93 | $17.96 | $17.52 | $17.61 | $17.61 | 815,934 |
| 2017-05-16 | $18.12 | $18.21 | $17.65 | $17.93 | $17.93 | 814,710 |
| 2017-05-15 | $17.88 | $18.35 | $17.72 | $17.99 | $17.99 | 889,678 |
| 2017-05-12 | $18.08 | $18.11 | $17.57 | $17.89 | $17.89 | 802,947 |
| 2017-05-11 | $18.12 | $18.33 | $17.80 | $18.08 | $18.08 | 796,054 |
| 2017-05-10 | $17.91 | $18.78 | $17.88 | $18.17 | $18.17 | 1,481,899 |
| 2017-05-09 | $16.69 | $18.47 | $16.42 | $17.84 | $17.84 | 3,579,187 |
| 2017-05-08 | $15.98 | $16.38 | $15.62 | $16.33 | $16.33 | 972,290 |
| 2017-05-05 | $15.83 | $15.97 | $15.51 | $15.93 | $15.93 | 446,561 |
| 2017-05-04 | $15.98 | $16.02 | $15.45 | $15.79 | $15.79 | 310,749 |
| 2017-05-03 | $16.18 | $16.24 | $15.84 | $15.95 | $15.95 | 609,156 |
| 2017-05-02 | $16.08 | $16.39 | $16.05 | $16.26 | $16.26 | 926,898 |
| 2017-05-01 | $15.64 | $16.14 | $15.56 | $16.00 | $16.00 | 669,129 |
| 2017-04-28 | $15.38 | $15.64 | $15.19 | $15.60 | $15.60 | 525,129 |
| 2017-04-27 | $15.23 | $15.49 | $15.16 | $15.37 | $15.37 | 284,084 |
| 2017-04-26 | $15.52 | $15.62 | $15.14 | $15.17 | $15.17 | 393,611 |
| 2017-04-25 | $15.34 | $15.65 | $15.32 | $15.49 | $15.49 | 718,752 |
| 2017-04-24 | $15.77 | $15.77 | $15.11 | $15.22 | $15.22 | 813,713 |
| 2017-04-21 | $15.38 | $15.58 | $15.31 | $15.51 | $15.51 | 738,700 |
| 2017-04-20 | $14.76 | $15.39 | $14.70 | $15.37 | $15.37 | 482,752 |
| 2017-04-19 | $14.85 | $15.07 | $14.62 | $14.63 | $14.63 | 625,029 |
| 2017-04-18 | $14.77 | $14.95 | $14.44 | $14.76 | $14.76 | 465,616 |
| 2017-04-17 | $14.73 | $14.96 | $14.63 | $14.93 | $14.93 | 381,301 |
| 2017-04-13 | $14.70 | $14.88 | $14.38 | $14.72 | $14.72 | 506,825 |
| 2017-04-12 | $14.90 | $15.08 | $14.62 | $14.75 | $14.75 | 608,880 |
| 2017-04-11 | $14.34 | $14.95 | $14.30 | $14.94 | $14.94 | 647,938 |
| 2017-04-10 | $14.09 | $14.48 | $14.00 | $14.36 | $14.36 | 834,171 |
| 2017-04-07 | $14.27 | $14.36 | $14.02 | $14.06 | $14.06 | 956,277 |
| 2017-04-06 | $14.34 | $14.45 | $14.19 | $14.38 | $14.38 | 621,753 |
| 2017-04-05 | $14.65 | $15.03 | $14.23 | $14.27 | $14.27 | 686,837 |
| 2017-04-04 | $15.16 | $15.33 | $14.62 | $14.65 | $14.65 | 615,406 |
| 2017-04-03 | $15.98 | $15.98 | $15.14 | $15.20 | $15.20 | 968,667 |
| 2017-03-31 | $15.90 | $16.13 | $15.65 | $15.95 | $15.95 | 1,383,931 |
| 2017-03-30 | $15.77 | $16.00 | $15.54 | $15.92 | $15.92 | 698,739 |
| 2017-03-29 | $15.37 | $15.84 | $15.36 | $15.71 | $15.71 | 605,105 |
| 2017-03-28 | $15.24 | $15.38 | $15.10 | $15.37 | $15.37 | 297,899 |
| 2017-03-27 | $14.61 | $15.30 | $14.60 | $15.27 | $15.27 | 404,408 |
| 2017-03-24 | $14.66 | $14.85 | $14.47 | $14.79 | $14.79 | 625,672 |
| 2017-03-23 | $15.00 | $15.05 | $14.55 | $14.66 | $14.66 | 710,529 |
| 2017-03-22 | $15.10 | $15.11 | $14.44 | $15.05 | $15.05 | 1,243,794 |
| 2017-03-21 | $15.62 | $15.62 | $14.93 | $15.09 | $15.09 | 802,393 |
| 2017-03-20 | $15.76 | $15.84 | $15.41 | $15.55 | $15.55 | 942,276 |
| 2017-03-17 | $15.74 | $15.84 | $15.30 | $15.76 | $15.76 | 1,499,150 |
| 2017-03-16 | $15.46 | $15.77 | $15.26 | $15.67 | $15.67 | 1,159,418 |
| 2017-03-15 | $15.01 | $15.53 | $14.79 | $15.51 | $15.51 | 1,017,952 |
| 2017-03-14 | $14.91 | $15.06 | $14.66 | $14.99 | $14.99 | 553,771 |
| 2017-03-13 | $15.01 | $15.15 | $14.68 | $15.11 | $15.11 | 523,345 |
| 2017-03-10 | $15.00 | $15.09 | $14.77 | $15.01 | $15.01 | 647,008 |
| 2017-03-09 | $14.91 | $14.91 | $14.57 | $14.86 | $14.86 | 694,848 |
| 2017-03-08 | $14.64 | $14.94 | $14.40 | $14.88 | $14.88 | 734,258 |
| 2017-03-07 | $14.84 | $14.96 | $14.41 | $14.57 | $14.57 | 1,258,023 |
| 2017-03-06 | $15.09 | $15.21 | $14.62 | $14.94 | $14.94 | 1,240,592 |
| 2017-03-03 | $14.65 | $15.25 | $14.46 | $15.09 | $15.09 | 1,565,760 |
| 2017-03-02 | $14.42 | $14.90 | $14.17 | $14.64 | $14.64 | 2,451,465 |
| 2017-03-01 | $14.30 | $15.83 | $14.02 | $14.92 | $14.92 | 3,860,431 |
| 2017-02-28 | $14.42 | $14.65 | $13.39 | $13.55 | $13.55 | 3,160,153 |
| 2017-02-27 | $14.37 | $14.61 | $14.08 | $14.41 | $14.41 | 1,153,994 |
| 2017-02-24 | $14.67 | $14.67 | $13.99 | $14.31 | $14.31 | 2,192,643 |
| 2017-02-23 | $14.51 | $15.05 | $14.43 | $14.76 | $14.76 | 861,086 |
| 2017-02-22 | $14.55 | $14.72 | $14.30 | $14.53 | $14.53 | 623,552 |
| 2017-02-21 | $14.51 | $14.82 | $14.48 | $14.55 | $14.55 | 563,817 |
| 2017-02-17 | $14.50 | $14.64 | $14.29 | $14.55 | $14.55 | 599,691 |
| 2017-02-16 | $14.63 | $14.78 | $14.22 | $14.50 | $14.50 | 622,860 |
| 2017-02-15 | $14.62 | $14.89 | $14.42 | $14.68 | $14.68 | 993,892 |
| 2017-02-14 | $14.55 | $14.71 | $14.40 | $14.65 | $14.65 | 994,367 |
| 2017-02-13 | $14.61 | $14.78 | $14.41 | $14.61 | $14.61 | 615,679 |
| 2017-02-10 | $15.01 | $15.03 | $14.49 | $14.60 | $14.60 | 1,323,728 |
| 2017-02-09 | $14.86 | $14.86 | $14.57 | $14.61 | $14.61 | 2,891,330 |
| 2017-02-08 | $14.80 | $14.92 | $14.35 | $14.86 | $14.86 | 1,866,698 |
| 2017-02-07 | $14.84 | $15.08 | $14.59 | $15.01 | $15.01 | 1,183,012 |
| 2017-02-06 | $15.18 | $15.23 | $14.63 | $14.84 | $14.84 | 1,196,638 |
| 2017-02-03 | $15.68 | $15.75 | $14.97 | $15.26 | $15.26 | 2,225,114 |
| 2017-02-02 | $14.16 | $16.16 | $13.97 | $15.53 | $15.53 | 3,053,114 |
| 2017-02-01 | $13.80 | $14.85 | $13.60 | $14.19 | $14.19 | 983,743 |
| 2017-01-31 | $13.20 | $13.84 | $12.78 | $13.74 | $13.74 | 958,215 |
| 2017-01-30 | $13.17 | $13.40 | $12.98 | $13.28 | $13.28 | 565,845 |
| 2017-01-27 | $13.47 | $13.47 | $13.07 | $13.20 | $13.20 | 699,161 |
| 2017-01-26 | $13.43 | $13.76 | $13.30 | $13.49 | $13.49 | 859,675 |
| 2017-01-25 | $13.24 | $13.80 | $13.12 | $13.68 | $13.68 | 821,472 |
| 2017-01-24 | $13.18 | $13.39 | $12.76 | $13.15 | $13.15 | 945,979 |
| 2017-01-23 | $13.45 | $13.46 | $12.91 | $13.11 | $13.11 | 1,293,282 |
| 2017-01-20 | $13.07 | $13.63 | $12.84 | $13.51 | $13.51 | 1,493,635 |
| 2017-01-19 | $13.93 | $13.94 | $12.84 | $13.10 | $13.10 | 888,046 |
| 2017-01-18 | $13.77 | $13.96 | $13.56 | $13.92 | $13.92 | 1,111,021 |
| 2017-01-17 | $13.94 | $14.08 | $13.58 | $13.75 | $13.75 | 1,156,398 |
| 2017-01-13 | $13.67 | $14.34 | $13.51 | $14.06 | $14.06 | 916,873 |
| 2017-01-12 | $13.01 | $13.67 | $12.95 | $13.59 | $13.59 | 604,157 |
| 2017-01-11 | $13.03 | $13.81 | $12.76 | $13.09 | $13.09 | 1,122,251 |
| 2017-01-10 | $12.47 | $13.04 | $12.29 | $12.96 | $12.96 | 792,271 |
| 2017-01-09 | $12.93 | $13.40 | $12.25 | $12.50 | $12.50 | 1,653,638 |
| 2017-01-06 | $13.17 | $13.31 | $12.87 | $13.23 | $13.23 | 782,491 |
| 2017-01-05 | $13.63 | $13.65 | $13.12 | $13.17 | $13.17 | 487,468 |
| 2017-01-04 | $12.79 | $13.71 | $12.68 | $13.67 | $13.67 | 2,583,217 |
| 2017-01-03 | $12.71 | $12.87 | $12.60 | $12.70 | $12.70 | 2,255,381 |
| 2016-12-30 | $12.85 | $12.93 | $12.51 | $12.60 | $12.60 | 584,979 |
| 2016-12-29 | $13.03 | $13.18 | $12.84 | $12.86 | $12.86 | 501,766 |
| 2016-12-28 | $13.06 | $13.30 | $12.83 | $13.09 | $13.09 | 733,621 |
| 2016-12-27 | $12.98 | $13.30 | $12.91 | $13.06 | $13.06 | 1,043,544 |
| 2016-12-23 | $12.97 | $13.07 | $12.82 | $13.00 | $13.00 | 848,288 |
| 2016-12-22 | $12.96 | $13.44 | $12.90 | $13.01 | $13.01 | 613,615 |
| 2016-12-21 | $13.24 | $13.40 | $12.91 | $13.02 | $13.02 | 596,247 |
| 2016-12-20 | $13.34 | $13.47 | $13.25 | $13.27 | $13.27 | 503,683 |
| 2016-12-19 | $13.34 | $13.52 | $13.17 | $13.35 | $13.35 | 830,309 |
| 2016-12-16 | $13.12 | $13.50 | $13.06 | $13.25 | $13.25 | 2,747,580 |
| 2016-12-15 | $12.68 | $13.14 | $12.68 | $13.06 | $13.06 | 1,169,815 |
| 2016-12-14 | $13.08 | $13.14 | $12.64 | $12.68 | $12.68 | 1,179,191 |
| 2016-12-13 | $13.28 | $13.48 | $13.05 | $13.07 | $13.07 | 1,346,329 |
| 2016-12-12 | $13.03 | $13.29 | $12.87 | $13.01 | $13.01 | 930,155 |
| 2016-12-09 | $13.43 | $13.61 | $13.10 | $13.13 | $13.13 | 1,305,106 |
| 2016-12-08 | $13.40 | $13.54 | $13.16 | $13.35 | $13.35 | 1,126,222 |
| 2016-12-07 | $13.90 | $14.00 | $13.34 | $13.41 | $13.41 | 1,039,070 |
| 2016-12-06 | $14.48 | $14.57 | $14.02 | $14.05 | $14.05 | 1,000,570 |
| 2016-12-05 | $14.39 | $14.84 | $14.32 | $14.40 | $14.40 | 857,204 |
| 2016-12-02 | $14.23 | $15.03 | $14.23 | $14.29 | $14.29 | 920,378 |
| 2016-12-01 | $14.13 | $14.38 | $14.02 | $14.16 | $14.16 | 710,999 |
| 2016-11-30 | $14.52 | $14.62 | $14.04 | $14.16 | $14.16 | 768,219 |
| 2016-11-29 | $15.17 | $15.39 | $14.58 | $14.59 | $14.59 | 883,522 |
| 2016-11-28 | $14.95 | $15.36 | $14.85 | $15.09 | $15.09 | 712,180 |
| 2016-11-25 | $14.54 | $15.19 | $14.41 | $15.03 | $15.03 | 330,948 |
| 2016-11-23 | $13.72 | $14.58 | $13.71 | $14.49 | $14.49 | 824,310 |
| 2016-11-22 | $14.75 | $14.98 | $14.41 | $14.46 | $14.46 | 663,121 |
| 2016-11-21 | $14.73 | $14.78 | $14.31 | $14.73 | $14.73 | 524,104 |
| 2016-11-18 | $15.10 | $15.19 | $14.54 | $14.68 | $14.68 | 642,200 |
| 2016-11-17 | $15.24 | $15.38 | $14.80 | $15.10 | $15.10 | 841,720 |
| 2016-11-16 | $15.20 | $15.63 | $15.04 | $15.20 | $15.20 | 642,189 |
| 2016-11-15 | $14.94 | $15.22 | $14.77 | $15.20 | $15.20 | 708,016 |
| 2016-11-14 | $14.80 | $15.44 | $14.72 | $14.90 | $14.90 | 1,856,815 |
| 2016-11-11 | $14.89 | $15.00 | $14.27 | $14.63 | $14.63 | 1,133,331 |
| 2016-11-10 | $14.16 | $15.13 | $14.09 | $14.86 | $14.86 | 2,311,346 |
| 2016-11-09 | $14.93 | $15.00 | $13.47 | $13.91 | $13.91 | 2,029,634 |
| 2016-11-08 | $13.00 | $13.82 | $12.90 | $13.73 | $13.73 | 1,342,488 |
| 2016-11-07 | $12.98 | $13.36 | $12.82 | $13.29 | $13.29 | 2,727,063 |
| 2016-11-04 | $12.96 | $13.26 | $12.47 | $12.50 | $12.50 | 3,278,768 |
| 2016-11-03 | $13.88 | $16.06 | $12.71 | $12.95 | $12.95 | 16,989,575 |
| 2016-11-02 | $22.61 | $22.74 | $22.06 | $22.38 | $22.38 | 2,369,027 |
| 2016-11-01 | $23.24 | $23.26 | $22.07 | $22.58 | $22.58 | 1,651,591 |
| 2016-10-31 | $22.95 | $23.57 | $22.75 | $23.17 | $23.17 | 1,536,992 |
| 2016-10-28 | $24.17 | $24.34 | $22.25 | $22.77 | $22.77 | 2,531,718 |
| 2016-10-27 | $24.75 | $25.09 | $24.30 | $24.51 | $24.51 | 1,605,457 |
| 2016-10-26 | $26.42 | $26.44 | $24.01 | $25.31 | $25.31 | 4,277,101 |
| 2016-10-25 | $29.01 | $29.17 | $28.74 | $28.88 | $28.88 | 346,272 |
| 2016-10-24 | $28.90 | $29.36 | $28.63 | $28.95 | $28.95 | 664,660 |
| 2016-10-21 | $28.75 | $28.97 | $28.34 | $28.86 | $28.86 | 471,732 |
| 2016-10-20 | $28.03 | $29.16 | $28.03 | $29.06 | $29.06 | 442,181 |
| 2016-10-19 | $28.17 | $28.48 | $27.71 | $28.06 | $28.06 | 482,127 |
| 2016-10-18 | $28.20 | $28.54 | $28.08 | $28.40 | $28.40 | 284,181 |
| 2016-10-17 | $27.63 | $27.92 | $27.57 | $27.79 | $27.79 | 384,499 |
| 2016-10-14 | $28.19 | $28.34 | $27.52 | $27.68 | $27.68 | 514,005 |
| 2016-10-13 | $28.05 | $28.20 | $27.77 | $27.97 | $27.97 | 621,575 |
| 2016-10-12 | $27.31 | $28.37 | $27.18 | $28.31 | $28.31 | 633,983 |
| 2016-10-11 | $27.79 | $27.87 | $26.72 | $27.32 | $27.32 | 760,519 |
| 2016-10-10 | $28.28 | $28.48 | $27.75 | $27.94 | $27.94 | 1,121,498 |
| 2016-10-07 | $28.04 | $28.41 | $27.80 | $28.36 | $28.36 | 604,990 |
| 2016-10-06 | $28.20 | $28.27 | $27.58 | $28.05 | $28.05 | 440,806 |
| 2016-10-05 | $28.09 | $28.59 | $27.91 | $28.26 | $28.26 | 374,364 |
| 2016-10-04 | $28.12 | $28.27 | $27.92 | $28.03 | $28.03 | 471,539 |
| 2016-10-03 | $27.99 | $28.32 | $27.76 | $28.12 | $28.12 | 596,442 |
| 2016-09-30 | $27.00 | $28.33 | $26.91 | $28.01 | $28.01 | 882,481 |
| 2016-09-29 | $28.10 | $28.20 | $26.92 | $27.00 | $27.00 | 741,140 |
| 2016-09-28 | $28.63 | $28.63 | $27.29 | $28.18 | $28.18 | 878,025 |
| 2016-09-27 | $29.11 | $29.35 | $28.42 | $28.46 | $28.46 | 443,035 |
| 2016-09-26 | $29.05 | $29.43 | $28.96 | $29.11 | $29.11 | 435,870 |
| 2016-09-23 | $29.44 | $29.65 | $29.03 | $29.21 | $29.21 | 454,883 |
| 2016-09-22 | $29.09 | $29.65 | $29.05 | $29.53 | $29.53 | 540,213 |
| 2016-09-21 | $28.29 | $29.05 | $27.61 | $29.05 | $29.05 | 1,342,711 |
| 2016-09-20 | $29.43 | $29.43 | $27.85 | $28.34 | $28.34 | 1,223,800 |
| 2016-09-19 | $31.03 | $31.33 | $29.10 | $29.23 | $29.23 | 1,407,975 |
| 2016-09-16 | $30.68 | $31.34 | $30.36 | $31.03 | $31.03 | 1,999,159 |
| 2016-09-15 | $30.82 | $30.91 | $29.81 | $30.61 | $30.61 | 941,790 |
| 2016-09-14 | $32.05 | $32.38 | $30.54 | $30.76 | $30.76 | 913,032 |
| 2016-09-13 | $31.57 | $32.03 | $31.42 | $31.85 | $31.85 | 316,397 |
| 2016-09-12 | $31.51 | $32.05 | $31.25 | $31.97 | $31.97 | 352,155 |
| 2016-09-09 | $32.50 | $32.74 | $31.72 | $31.75 | $31.75 | 466,659 |
| 2016-09-08 | $32.62 | $33.00 | $31.94 | $32.76 | $32.76 | 613,586 |
| 2016-09-07 | $32.53 | $32.87 | $32.26 | $32.74 | $32.74 | 442,680 |
| 2016-09-06 | $32.45 | $32.56 | $31.61 | $32.54 | $32.54 | 572,215 |
| 2016-09-02 | $31.59 | $32.17 | $31.08 | $32.16 | $32.16 | 461,150 |
| 2016-09-01 | $31.28 | $31.61 | $31.02 | $31.38 | $31.38 | 355,723 |
| 2016-08-31 | $31.55 | $31.55 | $30.59 | $31.29 | $31.29 | 361,785 |
| 2016-08-30 | $31.91 | $32.24 | $31.50 | $31.58 | $31.58 | 391,833 |
| 2016-08-29 | $32.28 | $32.31 | $31.96 | $32.03 | $32.03 | 409,362 |
| 2016-08-26 | $32.06 | $32.23 | $31.45 | $32.12 | $32.12 | 517,531 |
| 2016-08-25 | $33.20 | $33.30 | $32.07 | $32.15 | $32.15 | 412,627 |
| 2016-08-24 | $33.41 | $34.25 | $33.17 | $33.32 | $33.32 | 497,245 |
| 2016-08-23 | $33.65 | $33.99 | $32.98 | $33.52 | $33.52 | 513,337 |
| 2016-08-22 | $34.55 | $34.55 | $33.52 | $33.59 | $33.59 | 289,059 |
| 2016-08-19 | $33.72 | $34.80 | $33.67 | $34.51 | $34.51 | 548,132 |
| 2016-08-18 | $33.65 | $34.16 | $33.44 | $34.01 | $34.01 | 603,685 |
| 2016-08-17 | $33.75 | $33.87 | $32.86 | $33.54 | $33.54 | 378,513 |
| 2016-08-16 | $33.73 | $34.29 | $33.61 | $33.80 | $33.80 | 438,318 |
| 2016-08-15 | $32.80 | $34.03 | $32.54 | $34.01 | $34.01 | 530,522 |
| 2016-08-12 | $33.70 | $33.70 | $32.44 | $32.66 | $32.66 | 436,583 |
| 2016-08-11 | $33.28 | $33.84 | $33.02 | $33.53 | $33.53 | 307,448 |
| 2016-08-10 | $34.50 | $34.75 | $33.08 | $33.29 | $33.29 | 1,393,143 |
| 2016-08-09 | $36.88 | $37.49 | $36.65 | $36.79 | $36.79 | 626,585 |
| 2016-08-08 | $37.77 | $37.83 | $36.73 | $36.87 | $36.87 | 316,863 |
| 2016-08-05 | $37.12 | $38.94 | $37.12 | $37.76 | $37.76 | 424,226 |
| 2016-08-04 | $37.20 | $37.20 | $36.63 | $36.92 | $36.92 | 338,793 |
| 2016-08-03 | $36.03 | $37.35 | $35.76 | $37.02 | $37.02 | 464,116 |
| 2016-08-02 | $35.60 | $36.13 | $35.42 | $35.98 | $35.98 | 419,693 |
| 2016-08-01 | $36.07 | $36.32 | $35.08 | $35.72 | $35.72 | 608,439 |
| 2016-07-29 | $35.91 | $36.45 | $35.42 | $35.93 | $35.93 | 367,347 |
| 2016-07-28 | $35.80 | $36.45 | $35.49 | $36.10 | $36.10 | 318,022 |
| 2016-07-27 | $36.80 | $36.84 | $35.62 | $35.92 | $35.92 | 548,082 |
| 2016-07-26 | $36.23 | $36.80 | $36.13 | $36.75 | $36.75 | 422,909 |
| 2016-07-25 | $36.79 | $36.90 | $35.91 | $36.21 | $36.21 | 287,725 |
| 2016-07-22 | $36.59 | $36.86 | $36.10 | $36.78 | $36.78 | 202,105 |
| 2016-07-21 | $36.62 | $36.84 | $36.30 | $36.49 | $36.49 | 215,830 |
| 2016-07-20 | $36.34 | $36.89 | $36.19 | $36.60 | $36.60 | 244,595 |
| 2016-07-19 | $36.63 | $36.74 | $35.94 | $36.14 | $36.14 | 281,206 |
| 2016-07-18 | $36.58 | $36.64 | $36.22 | $36.58 | $36.58 | 279,506 |
| 2016-07-15 | $36.86 | $36.95 | $36.46 | $36.52 | $36.52 | 249,202 |
| 2016-07-14 | $36.68 | $36.97 | $36.41 | $36.92 | $36.92 | 525,033 |
| 2016-07-13 | $37.19 | $37.21 | $36.23 | $36.45 | $36.45 | 321,966 |
| 2016-07-12 | $37.23 | $38.11 | $36.84 | $36.89 | $36.89 | 367,653 |
| 2016-07-11 | $36.90 | $38.34 | $36.81 | $37.70 | $37.70 | 424,476 |
| 2016-07-08 | $36.00 | $36.79 | $35.94 | $36.68 | $36.68 | 249,543 |
| 2016-07-07 | $35.50 | $35.99 | $35.09 | $35.85 | $35.85 | 333,806 |
| 2016-07-06 | $34.78 | $35.50 | $34.78 | $35.49 | $35.49 | 358,898 |
| 2016-07-05 | $35.03 | $35.13 | $34.73 | $34.86 | $34.86 | 164,479 |
| 2016-07-01 | $35.12 | $35.16 | $34.85 | $35.04 | $35.04 | 298,894 |
| 2016-06-30 | $35.09 | $35.20 | $34.48 | $35.00 | $35.00 | 420,840 |
| 2016-06-29 | $34.35 | $35.18 | $34.02 | $34.92 | $34.92 | 286,851 |
| 2016-06-28 | $32.60 | $34.72 | $32.60 | $33.99 | $33.99 | 432,855 |
| 2016-06-27 | $33.46 | $33.46 | $31.53 | $32.06 | $32.06 | 482,817 |
| 2016-06-24 | $33.20 | $34.02 | $32.90 | $33.51 | $33.51 | 1,221,896 |
| 2016-06-23 | $33.86 | $34.44 | $33.53 | $34.28 | $34.28 | 435,752 |
| 2016-06-22 | $34.33 | $35.62 | $34.07 | $34.16 | $34.16 | 345,071 |
| 2016-06-21 | $34.29 | $34.41 | $33.58 | $34.20 | $34.20 | 189,856 |
| 2016-06-20 | $33.66 | $34.57 | $33.66 | $34.29 | $34.29 | 279,475 |
| 2016-06-17 | $33.97 | $33.97 | $32.97 | $33.26 | $33.26 | 465,045 |
| 2016-06-16 | $33.88 | $33.97 | $33.21 | $33.88 | $33.88 | 205,976 |
| 2016-06-15 | $33.97 | $34.45 | $33.86 | $34.09 | $34.09 | 303,632 |
| 2016-06-14 | $33.40 | $34.09 | $33.25 | $33.86 | $33.86 | 235,515 |
| 2016-06-13 | $33.28 | $34.00 | $33.28 | $33.42 | $33.42 | 275,113 |
| 2016-06-10 | $33.98 | $34.44 | $33.15 | $33.51 | $33.51 | 259,077 |
| 2016-06-09 | $34.99 | $35.45 | $34.17 | $34.18 | $34.18 | 266,705 |
| 2016-06-08 | $34.57 | $35.00 | $34.35 | $34.95 | $34.95 | 217,124 |
| 2016-06-07 | $33.89 | $34.74 | $33.75 | $34.61 | $34.61 | 267,553 |
| 2016-06-06 | $33.33 | $33.99 | $33.05 | $33.91 | $33.91 | 244,333 |
| 2016-06-03 | $33.92 | $33.99 | $32.72 | $33.42 | $33.42 | 336,114 |
| 2016-06-02 | $32.87 | $33.87 | $32.38 | $33.87 | $33.87 | 442,082 |
| 2016-06-01 | $32.50 | $33.13 | $31.80 | $32.97 | $32.97 | 343,273 |
| 2016-05-31 | $31.74 | $32.69 | $31.62 | $32.58 | $32.58 | 507,205 |
| 2016-05-27 | $31.48 | $31.84 | $31.18 | $31.62 | $31.62 | 287,235 |
| 2016-05-26 | $31.58 | $31.78 | $31.26 | $31.40 | $31.40 | 133,371 |
| 2016-05-25 | $31.52 | $31.94 | $31.24 | $31.56 | $31.56 | 243,611 |
| 2016-05-24 | $30.72 | $31.90 | $30.61 | $31.46 | $31.46 | 388,058 |
| 2016-05-23 | $30.23 | $30.89 | $30.03 | $30.65 | $30.65 | 280,377 |
| 2016-05-20 | $29.76 | $30.38 | $29.43 | $30.22 | $30.22 | 252,449 |
| 2016-05-19 | $29.48 | $30.20 | $28.89 | $29.57 | $29.57 | 397,622 |
| 2016-05-18 | $29.19 | $30.02 | $29.09 | $29.74 | $29.74 | 271,871 |
| 2016-05-17 | $30.11 | $30.26 | $28.85 | $29.14 | $29.14 | 419,407 |
| 2016-05-16 | $29.94 | $30.59 | $29.49 | $30.20 | $30.20 | 345,284 |
| 2016-05-13 | $29.51 | $30.04 | $29.13 | $29.89 | $29.89 | 348,519 |
| 2016-05-12 | $30.90 | $30.90 | $29.46 | $29.55 | $29.55 | 523,441 |
| 2016-05-11 | $31.43 | $31.72 | $30.52 | $30.80 | $30.80 | 828,895 |
| 2016-05-10 | $31.16 | $31.58 | $29.00 | $31.42 | $31.42 | 1,516,947 |
| 2016-05-09 | $28.58 | $29.57 | $28.40 | $29.34 | $29.34 | 992,028 |
| 2016-05-06 | $29.19 | $29.44 | $28.20 | $28.63 | $28.63 | 712,701 |
| 2016-05-05 | $29.66 | $30.02 | $29.13 | $29.17 | $29.17 | 456,840 |
| 2016-05-04 | $29.59 | $30.66 | $29.32 | $29.61 | $29.61 | 499,687 |
| 2016-05-03 | $30.13 | $30.98 | $29.67 | $29.93 | $29.93 | 609,084 |
| 2016-05-02 | $30.38 | $30.43 | $29.80 | $30.40 | $30.40 | 869,078 |
| 2016-04-29 | $31.68 | $31.68 | $29.80 | $30.29 | $30.29 | 947,209 |
| 2016-04-28 | $32.79 | $33.40 | $31.32 | $31.42 | $31.42 | 911,144 |
| 2016-04-27 | $31.18 | $32.92 | $30.99 | $32.86 | $32.86 | 606,203 |
| 2016-04-26 | $31.22 | $31.41 | $30.97 | $31.29 | $31.29 | 355,802 |
| 2016-04-25 | $30.95 | $31.48 | $30.59 | $31.21 | $31.21 | 464,602 |
| 2016-04-22 | $30.13 | $31.04 | $29.87 | $30.93 | $30.93 | 642,180 |
| 2016-04-21 | $30.84 | $30.94 | $30.09 | $30.23 | $30.23 | 383,791 |
| 2016-04-20 | $30.66 | $30.92 | $30.40 | $30.69 | $30.69 | 464,294 |
| 2016-04-19 | $31.31 | $31.50 | $30.31 | $30.66 | $30.66 | 526,200 |
| 2016-04-18 | $30.06 | $31.03 | $29.82 | $30.62 | $30.62 | 341,551 |
| 2016-04-15 | $29.68 | $30.16 | $29.22 | $30.12 | $30.12 | 538,122 |
| 2016-04-14 | $29.44 | $29.82 | $29.20 | $29.80 | $29.80 | 234,807 |
| 2016-04-13 | $28.50 | $29.55 | $28.34 | $29.50 | $29.50 | 407,256 |
| 2016-04-12 | $28.53 | $28.55 | $27.54 | $28.24 | $28.24 | 563,168 |
| 2016-04-11 | $28.20 | $28.73 | $28.09 | $28.56 | $28.56 | 289,246 |
| 2016-04-08 | $28.64 | $28.80 | $27.97 | $28.14 | $28.14 | 421,770 |
| 2016-04-07 | $28.69 | $29.36 | $28.35 | $28.55 | $28.55 | 407,993 |
| 2016-04-06 | $28.15 | $29.03 | $28.09 | $28.90 | $28.90 | 554,085 |
| 2016-04-05 | $29.05 | $29.34 | $28.07 | $28.14 | $28.14 | 369,222 |
| 2016-04-04 | $29.22 | $29.93 | $29.15 | $29.21 | $29.21 | 707,203 |
| 2016-04-01 | $27.11 | $29.32 | $27.11 | $29.26 | $29.26 | 1,036,868 |
| 2016-03-31 | $27.37 | $27.78 | $27.28 | $27.40 | $27.40 | 509,871 |
| 2016-03-30 | $27.29 | $27.85 | $27.07 | $27.43 | $27.43 | 875,750 |
| 2016-03-29 | $26.60 | $27.31 | $25.96 | $27.27 | $27.27 | 4,723,635 |
| 2016-03-28 | $26.78 | $27.02 | $26.51 | $26.60 | $26.60 | 847,296 |
| 2016-03-24 | $26.52 | $26.99 | $26.38 | $26.56 | $26.56 | 689,778 |
| 2016-03-23 | $27.48 | $27.92 | $26.27 | $26.61 | $26.61 | 1,518,996 |
| 2016-03-22 | $25.89 | $26.56 | $25.76 | $26.22 | $26.22 | 393,772 |
| 2016-03-21 | $25.79 | $26.09 | $25.76 | $25.92 | $25.92 | 379,967 |
| 2016-03-18 | $25.88 | $26.20 | $25.51 | $25.83 | $25.83 | 761,535 |
| 2016-03-17 | $26.04 | $26.17 | $25.50 | $25.66 | $25.66 | 443,841 |
| 2016-03-16 | $25.60 | $26.63 | $25.52 | $26.20 | $26.20 | 514,220 |
| 2016-03-15 | $26.71 | $27.06 | $25.88 | $25.93 | $25.93 | 550,037 |
| 2016-03-14 | $26.10 | $26.98 | $25.90 | $26.71 | $26.71 | 568,071 |
| 2016-03-11 | $25.33 | $26.25 | $25.26 | $26.10 | $26.10 | 531,829 |
| 2016-03-10 | $25.54 | $25.93 | $24.74 | $25.21 | $25.21 | 675,776 |
| 2016-03-09 | $26.95 | $27.04 | $25.26 | $25.30 | $25.30 | 869,855 |
| 2016-03-08 | $27.16 | $27.75 | $26.70 | $26.82 | $26.82 | 480,344 |
| 2016-03-07 | $27.50 | $27.76 | $26.77 | $27.16 | $27.16 | 915,719 |
| 2016-03-04 | $27.47 | $28.11 | $26.85 | $27.04 | $27.04 | 1,029,845 |
| 2016-03-03 | $27.50 | $27.97 | $27.28 | $27.48 | $27.48 | 1,207,227 |
| 2016-03-02 | $27.34 | $27.80 | $26.30 | $27.56 | $27.56 | 1,813,085 |
| 2016-03-01 | $25.14 | $28.97 | $24.80 | $26.95 | $26.95 | 8,582,529 |
| 2016-02-29 | $34.87 | $36.77 | $34.87 | $35.62 | $35.62 | 1,739,822 |
| 2016-02-26 | $34.06 | $35.67 | $33.79 | $35.10 | $35.10 | 842,273 |
| 2016-02-25 | $34.58 | $34.90 | $33.26 | $34.11 | $34.11 | 481,938 |
| 2016-02-24 | $32.73 | $34.59 | $32.50 | $34.32 | $34.32 | 461,673 |
| 2016-02-23 | $33.38 | $33.94 | $32.76 | $33.27 | $33.27 | 637,262 |
| 2016-02-22 | $33.29 | $33.98 | $32.96 | $33.45 | $33.45 | 798,597 |
| 2016-02-19 | $31.83 | $34.00 | $31.59 | $33.04 | $33.04 | 499,721 |
| 2016-02-18 | $32.10 | $32.85 | $31.57 | $31.90 | $31.90 | 582,233 |
| 2016-02-17 | $30.85 | $32.49 | $30.85 | $32.18 | $32.18 | 570,017 |
| 2016-02-16 | $30.02 | $31.45 | $29.80 | $30.93 | $30.93 | 702,886 |
| 2016-02-12 | $29.60 | $30.99 | $29.03 | $29.73 | $29.73 | 555,291 |
| 2016-02-11 | $27.87 | $29.84 | $27.05 | $29.44 | $29.44 | 685,958 |
| 2016-02-10 | $28.50 | $29.65 | $28.09 | $28.68 | $28.68 | 551,470 |
| 2016-02-09 | $26.71 | $29.54 | $26.56 | $28.42 | $28.42 | 833,768 |
| 2016-02-08 | $26.10 | $27.48 | $24.66 | $27.06 | $27.06 | 818,303 |
| 2016-02-05 | $28.76 | $29.35 | $26.17 | $26.46 | $26.46 | 643,155 |
| 2016-02-04 | $27.85 | $29.23 | $27.54 | $29.03 | $29.03 | 565,458 |
| 2016-02-03 | $27.71 | $28.54 | $25.77 | $28.15 | $28.15 | 899,739 |
| 2016-02-02 | $26.67 | $28.20 | $26.67 | $27.50 | $27.50 | 1,126,010 |
| 2016-02-01 | $26.90 | $27.07 | $25.49 | $26.95 | $26.95 | 1,039,128 |
| 2016-01-29 | $27.68 | $27.80 | $26.28 | $27.21 | $27.21 | 1,732,098 |
| 2016-01-28 | $30.25 | $30.25 | $27.59 | $27.91 | $27.91 | 960,788 |
| 2016-01-27 | $31.67 | $31.87 | $28.76 | $29.95 | $29.95 | 1,106,447 |
| 2016-01-26 | $31.81 | $31.81 | $31.01 | $31.77 | $31.77 | 723,372 |
| 2016-01-25 | $31.65 | $31.94 | $31.40 | $31.61 | $31.61 | 488,146 |
| 2016-01-22 | $31.37 | $32.50 | $30.86 | $31.85 | $31.85 | 489,849 |
| 2016-01-21 | $31.20 | $32.10 | $30.44 | $30.76 | $30.76 | 506,182 |
| 2016-01-20 | $29.66 | $32.03 | $28.67 | $31.21 | $31.21 | 1,038,540 |
| 2016-01-19 | $31.24 | $31.72 | $29.66 | $30.37 | $30.37 | 1,120,168 |
| 2016-01-15 | $29.52 | $30.86 | $29.14 | $30.75 | $30.75 | 993,716 |
| 2016-01-14 | $29.80 | $30.62 | $28.71 | $30.44 | $30.44 | 865,330 |
| 2016-01-13 | $32.20 | $32.20 | $29.32 | $29.71 | $29.71 | 1,472,543 |
| 2016-01-12 | $32.21 | $33.10 | $31.25 | $32.14 | $32.14 | 686,271 |
| 2016-01-11 | $32.61 | $32.93 | $30.92 | $31.82 | $31.82 | 807,018 |
| 2016-01-08 | $33.33 | $33.57 | $32.19 | $32.29 | $32.29 | 534,672 |
| 2016-01-07 | $34.30 | $34.40 | $32.60 | $33.09 | $33.09 | 726,543 |
| 2016-01-06 | $35.26 | $35.75 | $34.58 | $35.00 | $35.00 | 877,917 |
| 2016-01-05 | $34.21 | $35.17 | $34.07 | $35.00 | $35.00 | 583,339 |
| 2016-01-04 | $33.35 | $34.11 | $32.86 | $34.07 | $34.07 | 782,805 |
| 2015-12-31 | $34.12 | $34.88 | $34.02 | $34.22 | $34.22 | 402,637 |
| 2015-12-30 | $34.56 | $34.92 | $34.00 | $34.46 | $34.46 | 374,662 |
| 2015-12-29 | $34.00 | $34.89 | $34.00 | $34.51 | $34.51 | 435,975 |
| 2015-12-28 | $33.43 | $34.00 | $33.23 | $33.86 | $33.86 | 395,637 |
| 2015-12-24 | $33.72 | $34.13 | $33.36 | $33.63 | $33.63 | 190,416 |
| 2015-12-23 | $32.75 | $34.14 | $32.55 | $33.79 | $33.79 | 584,237 |
| 2015-12-22 | $32.00 | $32.50 | $31.66 | $32.39 | $32.39 | 428,285 |
| 2015-12-21 | $30.97 | $31.82 | $30.90 | $31.77 | $31.77 | 438,995 |
| 2015-12-18 | $31.35 | $32.51 | $30.86 | $30.92 | $30.92 | 913,848 |
| 2015-12-17 | $31.50 | $32.56 | $31.25 | $31.31 | $31.31 | 620,235 |
| 2015-12-16 | $30.99 | $31.68 | $30.60 | $31.49 | $31.49 | 882,866 |
| 2015-12-15 | $31.33 | $31.91 | $30.42 | $30.66 | $30.66 | 1,535,850 |
| 2015-12-14 | $31.42 | $32.03 | $30.10 | $30.98 | $30.98 | 1,303,618 |
| 2015-12-11 | $31.81 | $32.28 | $31.04 | $31.47 | $31.47 | 820,672 |
| 2015-12-10 | $32.70 | $32.91 | $32.01 | $32.33 | $32.33 | 636,832 |
| 2015-12-09 | $33.65 | $33.99 | $32.19 | $32.62 | $32.62 | 779,832 |
| 2015-12-08 | $33.81 | $34.43 | $33.39 | $33.71 | $33.71 | 1,064,709 |
| 2015-12-07 | $36.19 | $36.84 | $35.12 | $35.35 | $35.35 | 410,196 |
| 2015-12-04 | $34.99 | $36.69 | $34.61 | $36.19 | $36.19 | 367,604 |
| 2015-12-03 | $35.56 | $36.09 | $34.24 | $34.86 | $34.86 | 849,268 |
| 2015-12-02 | $35.97 | $36.54 | $35.22 | $35.56 | $35.56 | 591,748 |
| 2015-12-01 | $35.31 | $36.02 | $34.27 | $35.84 | $35.84 | 366,187 |
| 2015-11-30 | $35.80 | $35.80 | $34.62 | $35.13 | $35.13 | 362,772 |
| 2015-11-27 | $35.40 | $35.82 | $34.81 | $35.66 | $35.66 | 148,706 |
| 2015-11-25 | $35.15 | $36.01 | $34.94 | $35.45 | $35.45 | 343,446 |
| 2015-11-24 | $35.29 | $35.51 | $34.57 | $35.00 | $35.00 | 375,047 |
| 2015-11-23 | $35.15 | $36.50 | $35.03 | $35.23 | $35.23 | 414,835 |
| 2015-11-20 | $34.45 | $35.88 | $33.92 | $35.24 | $35.24 | 810,990 |
| 2015-11-19 | $34.12 | $34.94 | $33.28 | $34.28 | $34.28 | 1,004,138 |
| 2015-11-18 | $33.93 | $34.33 | $33.45 | $34.12 | $34.12 | 573,796 |
| 2015-11-17 | $32.85 | $34.75 | $32.21 | $34.11 | $34.11 | 876,164 |
| 2015-11-16 | $32.06 | $32.72 | $31.05 | $32.67 | $32.67 | 532,445 |
| 2015-11-13 | $31.97 | $32.24 | $30.67 | $32.12 | $32.12 | 809,360 |
| 2015-11-12 | $33.10 | $33.42 | $31.90 | $31.99 | $31.99 | 654,238 |
| 2015-11-11 | $35.40 | $35.40 | $33.13 | $33.26 | $33.26 | 876,861 |
| 2015-11-10 | $35.12 | $35.78 | $34.93 | $35.38 | $35.38 | 403,637 |
| 2015-11-09 | $34.50 | $36.04 | $34.10 | $35.18 | $35.18 | 737,364 |
| 2015-11-06 | $32.87 | $35.26 | $32.87 | $34.98 | $34.98 | 791,442 |
| 2015-11-05 | $33.88 | $34.48 | $32.28 | $33.01 | $33.01 | 925,771 |
| 2015-11-04 | $32.29 | $36.00 | $31.47 | $33.87 | $33.87 | 3,994,629 |
| 2015-11-03 | $28.77 | $30.25 | $28.50 | $29.26 | $29.26 | 1,217,970 |
| 2015-11-02 | $28.03 | $29.03 | $27.75 | $28.72 | $28.72 | 1,105,014 |
| 2015-10-30 | $28.04 | $28.25 | $27.31 | $28.11 | $28.11 | 1,100,803 |
| 2015-10-29 | $27.64 | $28.23 | $27.36 | $28.00 | $28.00 | 717,488 |
| 2015-10-28 | $26.06 | $27.92 | $25.38 | $27.90 | $27.90 | 735,445 |
| 2015-10-27 | $25.05 | $26.49 | $24.73 | $26.04 | $26.04 | 868,683 |
| 2015-10-26 | $25.48 | $25.54 | $24.37 | $25.03 | $25.03 | 847,848 |
| 2015-10-23 | $25.21 | $25.91 | $24.60 | $25.55 | $25.55 | 819,782 |
| 2015-10-22 | $26.41 | $26.83 | $22.41 | $24.39 | $24.39 | 1,871,880 |
| 2015-10-21 | $28.22 | $28.96 | $25.50 | $26.49 | $26.49 | 1,612,527 |
| 2015-10-20 | $29.66 | $29.89 | $26.78 | $27.75 | $27.75 | 1,838,209 |
| 2015-10-19 | $28.49 | $29.98 | $28.03 | $29.65 | $29.65 | 936,878 |
| 2015-10-16 | $27.82 | $28.94 | $27.72 | $28.36 | $28.36 | 1,193,215 |
| 2015-10-15 | $26.30 | $27.77 | $26.01 | $27.74 | $27.74 | 1,064,157 |
| 2015-10-14 | $26.65 | $27.00 | $25.45 | $26.29 | $26.29 | 955,261 |
| 2015-10-13 | $25.78 | $26.47 | $25.35 | $25.51 | $25.51 | 477,455 |
| 2015-10-12 | $26.80 | $26.95 | $25.75 | $26.12 | $26.12 | 414,684 |
| 2015-10-09 | $24.75 | $26.85 | $24.38 | $26.65 | $26.65 | 1,193,632 |
| 2015-10-08 | $25.36 | $25.72 | $23.91 | $24.72 | $24.72 | 1,004,015 |
| 2015-10-07 | $25.39 | $25.87 | $23.66 | $25.47 | $25.47 | 2,289,055 |
| 2015-10-06 | $27.85 | $28.00 | $25.22 | $25.36 | $25.36 | 1,094,678 |
| 2015-10-05 | $28.04 | $28.86 | $27.67 | $27.72 | $27.72 | 867,574 |
| 2015-10-02 | $27.52 | $28.15 | $25.61 | $27.80 | $27.80 | 1,877,073 |
| 2015-10-01 | $28.79 | $29.55 | $27.15 | $29.50 | $29.50 | 1,030,054 |
| 2015-09-30 | $27.81 | $29.02 | $27.73 | $28.73 | $28.73 | 1,129,888 |
| 2015-09-29 | $28.27 | $28.27 | $26.53 | $27.06 | $27.06 | 1,013,350 |
| 2015-09-28 | $32.36 | $32.56 | $27.40 | $27.98 | $27.98 | 1,602,873 |
| 2015-09-25 | $34.25 | $34.25 | $32.48 | $32.56 | $32.56 | 449,597 |
| 2015-09-24 | $36.01 | $36.31 | $33.55 | $33.79 | $33.79 | 684,026 |
| 2015-09-23 | $35.39 | $37.85 | $35.32 | $36.40 | $36.40 | 892,277 |
| 2015-09-22 | $38.05 | $38.05 | $32.93 | $35.14 | $35.14 | 3,271,201 |
| 2015-09-21 | $40.68 | $41.59 | $37.90 | $38.64 | $38.64 | 646,812 |
| 2015-09-18 | $41.36 | $42.03 | $40.20 | $40.43 | $40.43 | 584,076 |
| 2015-09-17 | $40.85 | $42.59 | $40.34 | $41.94 | $41.94 | 337,903 |
| 2015-09-16 | $40.58 | $41.27 | $40.03 | $40.97 | $40.97 | 236,793 |
| 2015-09-15 | $39.94 | $40.75 | $39.70 | $40.61 | $40.61 | 276,946 |
| 2015-09-14 | $39.75 | $40.12 | $39.15 | $39.77 | $39.77 | 255,456 |
| 2015-09-11 | $38.91 | $39.67 | $38.50 | $39.42 | $39.42 | 292,000 |
| 2015-09-10 | $38.70 | $39.73 | $38.25 | $39.10 | $39.10 | 544,607 |
| 2015-09-09 | $39.40 | $39.45 | $38.60 | $38.85 | $38.85 | 478,226 |
| 2015-09-08 | $37.28 | $38.95 | $37.24 | $38.70 | $38.70 | 524,308 |
| 2015-09-04 | $37.10 | $37.30 | $35.81 | $36.66 | $36.66 | 542,883 |
| 2015-09-03 | $39.10 | $39.40 | $37.46 | $37.52 | $37.52 | 475,338 |
| 2015-09-02 | $38.40 | $39.13 | $37.73 | $39.13 | $39.13 | 444,247 |
| 2015-09-01 | $38.57 | $39.01 | $37.14 | $38.10 | $38.10 | 500,076 |
| 2015-08-31 | $40.05 | $40.57 | $39.08 | $39.49 | $39.49 | 327,593 |
| 2015-08-28 | $40.40 | $41.11 | $39.71 | $40.02 | $40.02 | 308,440 |
| 2015-08-27 | $38.88 | $40.87 | $38.74 | $40.56 | $40.56 | 495,713 |
| 2015-08-26 | $39.89 | $39.99 | $37.20 | $38.32 | $38.32 | 980,748 |
| 2015-08-25 | $39.05 | $41.20 | $38.78 | $38.90 | $38.90 | 909,833 |
| 2015-08-24 | $38.88 | $39.68 | $37.28 | $37.81 | $37.81 | 948,395 |
| 2015-08-21 | $40.56 | $41.46 | $38.70 | $40.30 | $40.30 | 1,005,616 |