Exactech Inc (EXAC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$49.25 ($0.00) 0.00%
Exactech Inc - Daily Information
Click for more stock information on Exactech Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $49.25 |
| Previous Close | $49.25 |
| High | $49.30 |
| Low | $49.25 |
| Adjusted Open | $49.25 |
| Previous Adjusted Close | $49.25 |
| Adjusted High | $49.30 |
| Adjusted Low | $49.25 |
Invest in Exactech Inc (EXAC)
Historical Stock Data for Exactech Inc (EXAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-14 | $49.25 | $49.30 | $49.25 | $49.25 | $49.25 | 255,640 |
| 2018-02-13 | $49.30 | $49.35 | $49.20 | $49.25 | $49.25 | 1,875,668 |
| 2018-02-12 | $49.40 | $49.40 | $49.30 | $49.30 | $49.30 | 159,272 |
| 2018-02-09 | $49.45 | $49.45 | $49.25 | $49.30 | $49.30 | 284,919 |
| 2018-02-08 | $49.30 | $49.40 | $49.30 | $49.35 | $49.35 | 609,521 |
| 2018-02-07 | $49.35 | $49.48 | $49.35 | $49.35 | $49.35 | 63,121 |
| 2018-02-06 | $49.35 | $49.63 | $49.35 | $49.35 | $49.35 | 125,602 |
| 2018-02-05 | $50.00 | $50.05 | $49.35 | $49.68 | $49.68 | 123,428 |
| 2018-02-02 | $50.00 | $50.15 | $49.80 | $50.05 | $50.05 | 117,895 |
| 2018-02-01 | $49.95 | $50.25 | $49.70 | $50.15 | $50.15 | 48,526 |
| 2018-01-31 | $50.10 | $50.10 | $49.88 | $50.10 | $50.10 | 65,046 |
| 2018-01-30 | $50.00 | $50.10 | $49.70 | $50.10 | $50.10 | 85,984 |
| 2018-01-29 | $49.95 | $50.05 | $49.55 | $50.05 | $50.05 | 95,675 |
| 2018-01-26 | $50.05 | $50.05 | $49.80 | $50.00 | $50.00 | 45,569 |
| 2018-01-25 | $50.20 | $50.20 | $49.75 | $50.00 | $50.00 | 38,031 |
| 2018-01-24 | $49.90 | $50.25 | $49.80 | $50.00 | $50.00 | 50,750 |
| 2018-01-23 | $49.65 | $49.90 | $49.55 | $49.83 | $49.83 | 67,555 |
| 2018-01-22 | $49.95 | $50.00 | $49.70 | $49.85 | $49.85 | 72,049 |
| 2018-01-19 | $50.10 | $50.20 | $49.85 | $50.00 | $50.00 | 183,107 |
| 2018-01-18 | $50.35 | $50.40 | $50.05 | $50.15 | $50.15 | 67,926 |
| 2018-01-17 | $50.50 | $50.90 | $50.10 | $50.40 | $50.40 | 79,002 |
| 2018-01-16 | $50.55 | $50.55 | $50.00 | $50.40 | $50.40 | 203,773 |
| 2018-01-12 | $50.50 | $50.75 | $50.40 | $50.50 | $50.50 | 54,328 |
| 2018-01-11 | $50.65 | $50.85 | $50.40 | $50.45 | $50.45 | 68,479 |
| 2018-01-10 | $50.40 | $50.90 | $50.40 | $50.70 | $50.70 | 239,898 |
| 2018-01-09 | $50.60 | $50.75 | $50.55 | $50.70 | $50.70 | 145,264 |
| 2018-01-08 | $50.00 | $50.95 | $50.00 | $50.50 | $50.50 | 323,978 |
| 2018-01-05 | $49.40 | $49.40 | $49.30 | $49.35 | $49.35 | 41,976 |
| 2018-01-04 | $49.40 | $49.75 | $49.25 | $49.40 | $49.40 | 59,550 |
| 2018-01-03 | $49.25 | $49.58 | $49.25 | $49.40 | $49.40 | 65,247 |
| 2018-01-02 | $49.45 | $49.45 | $49.25 | $49.25 | $49.25 | 155,769 |
| 2017-12-29 | $49.55 | $49.60 | $49.35 | $49.45 | $49.45 | 42,432 |
| 2017-12-28 | $49.55 | $49.65 | $49.45 | $49.55 | $49.55 | 23,312 |
| 2017-12-27 | $49.40 | $49.80 | $49.30 | $49.45 | $49.45 | 28,643 |
| 2017-12-26 | $49.80 | $49.86 | $49.40 | $49.40 | $49.40 | 21,180 |
| 2017-12-22 | $49.70 | $50.00 | $49.55 | $49.85 | $49.85 | 355,690 |
| 2017-12-21 | $49.75 | $50.10 | $49.70 | $49.70 | $49.70 | 83,406 |
| 2017-12-20 | $49.85 | $49.85 | $49.68 | $49.70 | $49.70 | 60,643 |
| 2017-12-19 | $50.10 | $50.20 | $49.65 | $49.70 | $49.70 | 104,666 |
| 2017-12-18 | $50.15 | $50.80 | $50.10 | $50.10 | $50.10 | 62,397 |
| 2017-12-15 | $50.00 | $50.15 | $49.90 | $50.10 | $50.10 | 229,921 |
| 2017-12-14 | $50.00 | $50.20 | $50.00 | $50.10 | $50.10 | 160,795 |
| 2017-12-13 | $50.25 | $50.40 | $50.00 | $50.00 | $50.00 | 236,932 |
| 2017-12-12 | $50.25 | $50.65 | $50.05 | $50.15 | $50.15 | 333,196 |
| 2017-12-11 | $50.15 | $50.65 | $49.70 | $50.25 | $50.25 | 329,125 |
| 2017-12-08 | $50.10 | $50.55 | $49.36 | $50.30 | $50.30 | 203,800 |
| 2017-12-07 | $50.45 | $50.60 | $50.10 | $50.28 | $50.28 | 219,328 |
| 2017-12-06 | $50.25 | $50.75 | $50.05 | $50.55 | $50.55 | 77,270 |
| 2017-12-05 | $50.45 | $50.56 | $50.26 | $50.30 | $50.30 | 87,735 |
| 2017-12-04 | $49.30 | $50.95 | $49.30 | $50.43 | $50.43 | 462,867 |
| 2017-12-01 | $42.05 | $42.45 | $42.00 | $42.35 | $42.35 | 226,388 |
| 2017-11-30 | $42.55 | $42.90 | $41.95 | $41.95 | $41.95 | 377,019 |
| 2017-11-29 | $42.35 | $43.01 | $42.30 | $42.45 | $42.45 | 215,867 |
| 2017-11-28 | $42.00 | $42.35 | $41.93 | $42.30 | $42.30 | 179,261 |
| 2017-11-27 | $41.85 | $42.15 | $41.80 | $42.15 | $42.15 | 114,319 |
| 2017-11-24 | $41.80 | $41.85 | $41.75 | $41.80 | $41.80 | 20,332 |
| 2017-11-22 | $41.80 | $41.85 | $41.75 | $41.85 | $41.85 | 126,288 |
| 2017-11-21 | $41.80 | $41.85 | $41.75 | $41.75 | $41.75 | 53,117 |
| 2017-11-20 | $41.70 | $41.85 | $41.70 | $41.80 | $41.80 | 138,085 |
| 2017-11-17 | $41.70 | $41.80 | $41.70 | $41.80 | $41.80 | 81,788 |
| 2017-11-16 | $41.80 | $41.80 | $41.70 | $41.70 | $41.70 | 124,834 |
| 2017-11-15 | $41.75 | $41.80 | $41.70 | $41.80 | $41.80 | 140,964 |
| 2017-11-14 | $41.70 | $41.80 | $41.70 | $41.80 | $41.80 | 110,553 |
| 2017-11-13 | $41.80 | $41.80 | $41.70 | $41.70 | $41.70 | 196,200 |
| 2017-11-10 | $41.80 | $41.90 | $41.70 | $41.85 | $41.85 | 257,098 |
| 2017-11-09 | $41.90 | $41.90 | $41.75 | $41.80 | $41.80 | 115,370 |
| 2017-11-08 | $41.90 | $41.90 | $41.75 | $41.80 | $41.80 | 89,300 |
| 2017-11-07 | $42.05 | $42.15 | $41.73 | $41.90 | $41.90 | 153,687 |
| 2017-11-06 | $42.55 | $42.75 | $42.00 | $42.10 | $42.10 | 119,126 |
| 2017-11-03 | $42.00 | $42.30 | $41.90 | $42.20 | $42.20 | 229,165 |
| 2017-11-02 | $42.00 | $42.00 | $41.90 | $42.00 | $42.00 | 154,768 |
| 2017-11-01 | $41.85 | $42.00 | $41.80 | $41.90 | $41.90 | 179,368 |
| 2017-10-31 | $41.75 | $41.85 | $41.70 | $41.85 | $41.85 | 308,163 |
| 2017-10-30 | $41.85 | $41.85 | $41.70 | $41.70 | $41.70 | 553,872 |
| 2017-10-27 | $41.85 | $41.88 | $41.70 | $41.85 | $41.85 | 520,484 |
| 2017-10-26 | $41.90 | $41.95 | $41.80 | $41.85 | $41.85 | 444,718 |
| 2017-10-25 | $41.80 | $41.95 | $41.80 | $41.85 | $41.85 | 298,453 |
| 2017-10-24 | $41.85 | $41.90 | $41.80 | $41.85 | $41.85 | 394,400 |
| 2017-10-23 | $42.15 | $42.55 | $41.75 | $41.85 | $41.85 | 2,949,556 |
| 2017-10-20 | $32.15 | $32.45 | $31.71 | $32.00 | $32.00 | 19,651 |
| 2017-10-19 | $32.15 | $32.20 | $31.80 | $31.90 | $31.90 | 15,669 |
| 2017-10-18 | $32.60 | $32.60 | $32.10 | $32.25 | $32.25 | 23,012 |
| 2017-10-17 | $32.85 | $32.85 | $32.25 | $32.60 | $32.60 | 12,158 |
| 2017-10-16 | $32.30 | $32.95 | $32.05 | $32.30 | $32.30 | 20,583 |
| 2017-10-13 | $32.55 | $32.69 | $31.90 | $32.20 | $32.20 | 33,668 |
| 2017-10-12 | $33.20 | $33.75 | $33.00 | $33.05 | $33.05 | 17,830 |
| 2017-10-11 | $33.75 | $33.85 | $33.15 | $33.55 | $33.55 | 22,511 |
| 2017-10-10 | $33.10 | $33.55 | $32.70 | $33.55 | $33.55 | 20,637 |
| 2017-10-09 | $33.95 | $33.95 | $31.61 | $32.85 | $32.85 | 24,293 |
| 2017-10-06 | $33.60 | $34.25 | $33.60 | $33.90 | $33.90 | 25,318 |
| 2017-10-05 | $33.70 | $34.10 | $33.20 | $33.65 | $33.65 | 16,928 |
| 2017-10-04 | $33.55 | $34.00 | $33.15 | $33.65 | $33.65 | 30,579 |
| 2017-10-03 | $33.90 | $33.90 | $33.20 | $33.60 | $33.60 | 25,594 |
| 2017-10-02 | $33.00 | $34.00 | $32.80 | $33.95 | $33.95 | 27,185 |
| 2017-09-29 | $32.55 | $33.65 | $32.50 | $32.95 | $32.95 | 35,669 |
| 2017-09-28 | $33.00 | $33.00 | $32.40 | $32.65 | $32.65 | 16,190 |
| 2017-09-27 | $32.55 | $33.45 | $32.35 | $32.80 | $32.80 | 41,622 |
| 2017-09-26 | $31.45 | $32.70 | $31.40 | $32.55 | $32.55 | 42,405 |
| 2017-09-25 | $31.40 | $31.45 | $31.01 | $31.35 | $31.35 | 21,273 |
| 2017-09-22 | $31.30 | $32.00 | $31.20 | $31.30 | $31.30 | 23,742 |
| 2017-09-21 | $31.15 | $31.67 | $30.85 | $31.25 | $31.25 | 18,835 |
| 2017-09-20 | $31.30 | $31.45 | $30.76 | $31.10 | $31.10 | 26,654 |
| 2017-09-19 | $31.10 | $31.50 | $31.05 | $31.30 | $31.30 | 37,194 |
| 2017-09-18 | $30.55 | $31.33 | $30.50 | $31.05 | $31.05 | 37,802 |
| 2017-09-15 | $30.25 | $30.65 | $30.15 | $30.45 | $30.45 | 63,889 |
| 2017-09-14 | $30.05 | $30.25 | $29.95 | $30.20 | $30.20 | 28,538 |
| 2017-09-13 | $30.15 | $30.25 | $30.05 | $30.25 | $30.25 | 15,487 |
| 2017-09-12 | $30.80 | $31.20 | $30.00 | $30.10 | $30.10 | 46,202 |
| 2017-09-11 | $30.00 | $30.90 | $29.90 | $30.70 | $30.70 | 22,254 |
| 2017-09-08 | $29.50 | $30.10 | $29.40 | $29.90 | $29.90 | 26,885 |
| 2017-09-07 | $29.95 | $30.10 | $29.50 | $29.65 | $29.65 | 22,486 |
| 2017-09-06 | $30.70 | $30.70 | $29.40 | $30.00 | $30.00 | 18,297 |
| 2017-09-05 | $31.10 | $31.45 | $29.70 | $29.75 | $29.75 | 35,858 |
| 2017-09-01 | $30.55 | $31.30 | $30.45 | $31.25 | $31.25 | 32,211 |
| 2017-08-31 | $30.65 | $31.10 | $30.45 | $30.55 | $30.55 | 40,436 |
| 2017-08-30 | $30.35 | $30.75 | $30.25 | $30.45 | $30.45 | 36,073 |
| 2017-08-29 | $30.45 | $30.70 | $30.30 | $30.30 | $30.30 | 27,323 |
| 2017-08-28 | $30.30 | $30.75 | $30.15 | $30.50 | $30.50 | 32,704 |
| 2017-08-25 | $30.80 | $30.95 | $30.05 | $30.25 | $30.25 | 24,440 |
| 2017-08-24 | $30.95 | $31.15 | $30.65 | $30.80 | $30.80 | 43,225 |
| 2017-08-23 | $30.55 | $31.00 | $30.48 | $30.95 | $30.95 | 27,058 |
| 2017-08-22 | $30.00 | $30.90 | $29.99 | $30.80 | $30.80 | 54,482 |
| 2017-08-21 | $29.65 | $29.95 | $29.65 | $29.75 | $29.75 | 16,498 |
| 2017-08-18 | $29.10 | $30.00 | $29.10 | $29.95 | $29.95 | 30,333 |
| 2017-08-17 | $28.90 | $29.80 | $28.90 | $29.50 | $29.50 | 33,835 |
| 2017-08-16 | $28.90 | $29.35 | $28.85 | $29.05 | $29.05 | 14,907 |
| 2017-08-15 | $28.40 | $29.10 | $28.25 | $28.85 | $28.85 | 31,301 |
| 2017-08-14 | $28.10 | $28.85 | $28.05 | $28.45 | $28.45 | 17,175 |
| 2017-08-11 | $28.60 | $28.60 | $27.95 | $28.05 | $28.05 | 26,003 |
| 2017-08-10 | $28.45 | $29.00 | $28.20 | $28.50 | $28.50 | 46,155 |
| 2017-08-09 | $28.35 | $28.55 | $27.95 | $28.45 | $28.45 | 32,454 |
| 2017-08-08 | $28.35 | $29.20 | $28.35 | $28.45 | $28.45 | 17,383 |
| 2017-08-07 | $28.20 | $31.00 | $28.10 | $28.40 | $28.40 | 26,739 |
| 2017-08-04 | $28.25 | $28.75 | $28.25 | $28.30 | $28.30 | 30,383 |
| 2017-08-03 | $29.20 | $29.30 | $28.03 | $28.10 | $28.10 | 24,239 |
| 2017-08-02 | $27.75 | $29.55 | $27.40 | $29.35 | $29.35 | 78,222 |
| 2017-08-01 | $29.30 | $29.33 | $27.60 | $27.70 | $27.70 | 77,475 |
| 2017-07-31 | $30.20 | $30.35 | $29.10 | $29.15 | $29.15 | 40,830 |
| 2017-07-28 | $30.40 | $30.45 | $29.75 | $30.20 | $30.20 | 31,406 |
| 2017-07-27 | $30.43 | $30.70 | $30.16 | $30.50 | $30.50 | 27,917 |
| 2017-07-26 | $30.70 | $30.75 | $30.50 | $30.50 | $30.50 | 12,100 |
| 2017-07-25 | $30.80 | $31.00 | $30.70 | $30.70 | $30.70 | 17,220 |
| 2017-07-24 | $30.45 | $30.95 | $30.30 | $30.60 | $30.60 | 16,240 |
| 2017-07-21 | $30.55 | $30.75 | $30.35 | $30.50 | $30.50 | 41,052 |
| 2017-07-20 | $30.95 | $30.95 | $30.25 | $30.35 | $30.35 | 54,566 |
| 2017-07-19 | $30.55 | $31.10 | $30.30 | $30.80 | $30.80 | 17,145 |
| 2017-07-18 | $30.50 | $30.70 | $30.20 | $30.60 | $30.60 | 15,995 |
| 2017-07-17 | $29.45 | $30.75 | $29.45 | $30.60 | $30.60 | 36,919 |
| 2017-07-14 | $28.70 | $29.45 | $28.70 | $29.35 | $29.35 | 33,198 |
| 2017-07-13 | $29.15 | $29.15 | $28.60 | $28.65 | $28.65 | 38,955 |
| 2017-07-12 | $29.15 | $29.65 | $29.05 | $29.15 | $29.15 | 31,561 |
| 2017-07-11 | $29.20 | $29.45 | $29.00 | $29.10 | $29.10 | 20,871 |
| 2017-07-10 | $29.75 | $29.80 | $29.10 | $29.20 | $29.20 | 22,769 |
| 2017-07-07 | $29.25 | $29.90 | $29.25 | $29.85 | $29.85 | 13,872 |
| 2017-07-06 | $29.10 | $29.35 | $28.75 | $29.25 | $29.25 | 22,374 |
| 2017-07-05 | $29.90 | $29.90 | $29.25 | $29.40 | $29.40 | 26,004 |
| 2017-07-03 | $29.75 | $30.35 | $29.75 | $29.95 | $29.95 | 9,545 |
| 2017-06-30 | $30.45 | $30.75 | $29.70 | $29.80 | $29.80 | 25,055 |
| 2017-06-29 | $30.70 | $31.20 | $30.10 | $30.40 | $30.40 | 16,689 |
| 2017-06-28 | $30.40 | $30.95 | $30.30 | $30.70 | $30.70 | 24,803 |
| 2017-06-27 | $30.65 | $30.65 | $30.05 | $30.10 | $30.10 | 22,012 |
| 2017-06-26 | $31.45 | $31.45 | $30.45 | $30.55 | $30.55 | 17,088 |
| 2017-06-23 | $30.90 | $31.80 | $30.85 | $31.70 | $31.70 | 68,912 |
| 2017-06-22 | $30.45 | $31.00 | $30.35 | $30.95 | $30.95 | 17,990 |
| 2017-06-21 | $30.30 | $31.10 | $30.30 | $30.35 | $30.35 | 35,576 |
| 2017-06-20 | $30.45 | $30.85 | $30.30 | $30.35 | $30.35 | 13,633 |
| 2017-06-19 | $30.65 | $30.85 | $30.36 | $30.45 | $30.45 | 21,088 |
| 2017-06-16 | $30.00 | $30.95 | $29.85 | $30.65 | $30.65 | 40,451 |
| 2017-06-15 | $30.50 | $30.55 | $30.15 | $30.20 | $30.20 | 14,369 |
| 2017-06-14 | $31.10 | $31.13 | $30.55 | $30.65 | $30.65 | 18,036 |
| 2017-06-13 | $30.80 | $31.10 | $30.65 | $31.00 | $31.00 | 18,614 |
| 2017-06-12 | $30.95 | $31.10 | $30.45 | $30.80 | $30.80 | 25,658 |
| 2017-06-09 | $31.50 | $31.80 | $30.65 | $30.90 | $30.90 | 51,032 |
| 2017-06-08 | $30.85 | $31.55 | $30.50 | $31.40 | $31.40 | 32,765 |
| 2017-06-07 | $30.65 | $31.03 | $30.55 | $30.75 | $30.75 | 25,818 |
| 2017-06-06 | $30.50 | $30.85 | $30.25 | $30.65 | $30.65 | 43,887 |
| 2017-06-05 | $30.30 | $31.20 | $30.25 | $30.80 | $30.80 | 18,586 |
| 2017-06-02 | $31.20 | $31.90 | $30.90 | $31.00 | $31.00 | 41,426 |
| 2017-06-01 | $30.40 | $31.20 | $30.40 | $31.15 | $31.15 | 28,294 |
| 2017-05-31 | $30.35 | $30.55 | $29.85 | $30.30 | $30.30 | 23,679 |
| 2017-05-30 | $30.80 | $30.95 | $30.40 | $30.40 | $30.40 | 31,118 |
| 2017-05-26 | $30.50 | $31.05 | $30.50 | $30.80 | $30.80 | 39,240 |
| 2017-05-25 | $30.70 | $30.95 | $30.22 | $30.75 | $30.75 | 32,511 |
| 2017-05-24 | $30.94 | $31.00 | $30.55 | $30.75 | $30.75 | 9,352 |
| 2017-05-23 | $30.75 | $31.02 | $30.55 | $30.60 | $30.60 | 15,931 |
| 2017-05-22 | $30.35 | $30.85 | $30.30 | $30.75 | $30.75 | 20,246 |
| 2017-05-19 | $30.10 | $30.30 | $29.76 | $30.15 | $30.15 | 30,439 |
| 2017-05-18 | $30.00 | $30.35 | $30.00 | $30.10 | $30.10 | 38,616 |
| 2017-05-17 | $30.00 | $30.55 | $29.75 | $30.25 | $30.25 | 50,847 |
| 2017-05-16 | $30.45 | $30.48 | $30.05 | $30.15 | $30.15 | 22,839 |
| 2017-05-15 | $30.25 | $30.80 | $30.25 | $30.45 | $30.45 | 11,119 |
| 2017-05-12 | $30.50 | $30.60 | $29.40 | $30.20 | $30.20 | 14,304 |
| 2017-05-11 | $30.50 | $31.05 | $30.15 | $30.65 | $30.65 | 21,607 |
| 2017-05-10 | $30.15 | $30.70 | $30.02 | $30.55 | $30.55 | 21,830 |
| 2017-05-09 | $29.65 | $30.30 | $29.65 | $30.20 | $30.20 | 27,994 |
| 2017-05-08 | $29.25 | $29.65 | $28.91 | $29.45 | $29.45 | 18,068 |
| 2017-05-05 | $29.99 | $29.99 | $29.30 | $29.55 | $29.55 | 21,450 |
| 2017-05-04 | $30.50 | $30.55 | $29.80 | $29.90 | $29.90 | 32,177 |
| 2017-05-03 | $30.60 | $30.90 | $30.40 | $30.50 | $30.50 | 33,537 |
| 2017-05-02 | $30.30 | $30.95 | $30.30 | $30.60 | $30.60 | 28,948 |
| 2017-05-01 | $29.75 | $30.45 | $29.55 | $30.40 | $30.40 | 44,479 |
| 2017-04-28 | $29.85 | $29.90 | $29.45 | $29.65 | $29.65 | 36,898 |
| 2017-04-27 | $28.40 | $29.85 | $28.26 | $29.80 | $29.80 | 61,622 |
| 2017-04-26 | $28.50 | $29.00 | $27.80 | $28.40 | $28.40 | 53,299 |
| 2017-04-25 | $28.00 | $28.35 | $27.80 | $28.05 | $28.05 | 50,961 |
| 2017-04-24 | $27.10 | $27.50 | $26.80 | $27.45 | $27.45 | 23,473 |
| 2017-04-21 | $27.20 | $27.20 | $26.45 | $26.60 | $26.60 | 21,826 |
| 2017-04-20 | $26.40 | $27.45 | $26.30 | $27.20 | $27.20 | 30,089 |
| 2017-04-19 | $26.65 | $26.70 | $26.23 | $26.35 | $26.35 | 18,914 |
| 2017-04-18 | $26.00 | $26.70 | $25.79 | $26.55 | $26.55 | 30,594 |
| 2017-04-17 | $24.90 | $26.30 | $24.70 | $26.25 | $26.25 | 39,473 |
| 2017-04-13 | $25.45 | $25.45 | $24.90 | $24.95 | $24.95 | 24,026 |
| 2017-04-12 | $25.95 | $26.05 | $25.20 | $25.50 | $25.50 | 14,188 |
| 2017-04-11 | $25.65 | $26.20 | $25.65 | $26.05 | $26.05 | 17,978 |
| 2017-04-10 | $25.66 | $25.85 | $25.40 | $25.75 | $25.75 | 15,816 |
| 2017-04-07 | $25.55 | $25.60 | $25.15 | $25.45 | $25.45 | 13,601 |
| 2017-04-06 | $25.60 | $25.70 | $25.10 | $25.55 | $25.55 | 31,380 |
| 2017-04-05 | $26.20 | $26.60 | $24.35 | $25.55 | $25.55 | 30,502 |
| 2017-04-04 | $25.90 | $26.20 | $25.85 | $25.95 | $25.95 | 28,480 |
| 2017-04-03 | $25.20 | $26.45 | $25.20 | $26.05 | $26.05 | 38,138 |
| 2017-03-31 | $25.95 | $26.30 | $25.10 | $25.20 | $25.20 | 101,841 |
| 2017-03-30 | $26.30 | $26.55 | $25.75 | $25.85 | $25.85 | 19,956 |
| 2017-03-29 | $26.75 | $26.80 | $26.35 | $26.45 | $26.45 | 32,345 |
| 2017-03-28 | $26.65 | $27.00 | $26.63 | $26.95 | $26.95 | 21,686 |
| 2017-03-27 | $26.35 | $26.95 | $26.35 | $26.85 | $26.85 | 17,834 |
| 2017-03-24 | $26.80 | $26.90 | $26.60 | $26.80 | $26.80 | 26,022 |
| 2017-03-23 | $26.75 | $27.00 | $26.70 | $26.70 | $26.70 | 15,318 |
| 2017-03-22 | $26.75 | $26.90 | $26.55 | $26.75 | $26.75 | 38,602 |
| 2017-03-21 | $26.93 | $27.05 | $26.70 | $26.75 | $26.75 | 32,760 |
| 2017-03-20 | $26.55 | $26.85 | $26.50 | $26.75 | $26.75 | 24,639 |
| 2017-03-17 | $26.00 | $26.75 | $25.73 | $26.65 | $26.65 | 72,760 |
| 2017-03-16 | $25.85 | $25.95 | $25.30 | $25.80 | $25.80 | 36,133 |
| 2017-03-15 | $24.55 | $25.55 | $24.35 | $25.45 | $25.45 | 26,053 |
| 2017-03-14 | $24.68 | $24.75 | $24.35 | $24.50 | $24.50 | 19,502 |
| 2017-03-13 | $24.50 | $24.95 | $24.50 | $24.95 | $24.95 | 16,103 |
| 2017-03-10 | $24.60 | $24.65 | $24.40 | $24.60 | $24.60 | 24,206 |
| 2017-03-09 | $24.25 | $24.70 | $24.25 | $24.55 | $24.55 | 36,474 |
| 2017-03-08 | $24.40 | $24.40 | $24.00 | $24.25 | $24.25 | 37,640 |
| 2017-03-07 | $24.10 | $24.35 | $24.05 | $24.25 | $24.25 | 20,705 |
| 2017-03-06 | $24.30 | $24.40 | $23.98 | $24.20 | $24.20 | 26,241 |
| 2017-03-03 | $24.70 | $24.70 | $24.35 | $24.50 | $24.50 | 27,673 |
| 2017-03-02 | $24.75 | $24.90 | $24.45 | $24.65 | $24.65 | 11,874 |
| 2017-03-01 | $24.50 | $24.95 | $24.10 | $24.75 | $24.75 | 59,251 |
| 2017-02-28 | $24.50 | $24.75 | $24.05 | $24.30 | $24.30 | 52,226 |
| 2017-02-27 | $24.60 | $24.80 | $23.98 | $24.55 | $24.55 | 38,710 |
| 2017-02-24 | $24.50 | $24.90 | $24.40 | $24.60 | $24.60 | 17,105 |
| 2017-02-23 | $24.30 | $24.75 | $24.03 | $24.75 | $24.75 | 27,667 |
| 2017-02-22 | $25.00 | $25.00 | $23.95 | $24.15 | $24.15 | 53,037 |
| 2017-02-21 | $25.40 | $25.40 | $23.75 | $25.20 | $25.20 | 38,867 |
| 2017-02-17 | $24.95 | $25.35 | $24.90 | $25.15 | $25.15 | 22,620 |
| 2017-02-16 | $25.00 | $25.15 | $24.69 | $24.95 | $24.95 | 13,784 |
| 2017-02-15 | $25.10 | $25.35 | $24.90 | $25.00 | $25.00 | 17,902 |
| 2017-02-14 | $25.10 | $25.70 | $24.95 | $25.30 | $25.30 | 43,922 |
| 2017-02-13 | $25.80 | $25.80 | $25.15 | $25.35 | $25.35 | 13,237 |
| 2017-02-10 | $25.65 | $25.95 | $25.30 | $25.75 | $25.75 | 12,422 |
| 2017-02-09 | $25.10 | $26.10 | $24.85 | $25.60 | $25.60 | 25,353 |
| 2017-02-08 | $24.45 | $25.10 | $24.45 | $24.90 | $24.90 | 20,821 |
| 2017-02-07 | $24.75 | $25.25 | $24.35 | $24.60 | $24.60 | 23,873 |
| 2017-02-06 | $25.25 | $25.25 | $24.80 | $24.90 | $24.90 | 20,403 |
| 2017-02-03 | $25.00 | $26.35 | $24.95 | $25.30 | $25.30 | 30,731 |
| 2017-02-02 | $24.15 | $24.90 | $24.10 | $24.85 | $24.85 | 38,851 |
| 2017-02-01 | $24.75 | $24.75 | $23.30 | $24.20 | $24.20 | 84,397 |
| 2017-01-31 | $24.70 | $25.10 | $24.50 | $24.65 | $24.65 | 29,190 |
| 2017-01-30 | $24.75 | $25.55 | $24.70 | $24.70 | $24.70 | 27,692 |
| 2017-01-27 | $25.00 | $25.40 | $25.00 | $25.10 | $25.10 | 42,477 |
| 2017-01-26 | $25.90 | $25.90 | $24.75 | $25.20 | $25.20 | 38,869 |
| 2017-01-25 | $25.55 | $26.50 | $25.30 | $25.75 | $25.75 | 48,523 |
| 2017-01-24 | $25.85 | $26.16 | $25.15 | $25.25 | $25.25 | 36,542 |
| 2017-01-23 | $26.20 | $26.75 | $25.45 | $25.65 | $25.65 | 29,976 |
| 2017-01-20 | $26.65 | $26.85 | $25.90 | $26.20 | $26.20 | 22,562 |
| 2017-01-19 | $27.60 | $27.65 | $26.55 | $26.60 | $26.60 | 18,717 |
| 2017-01-18 | $27.25 | $27.70 | $26.95 | $27.55 | $27.55 | 32,168 |
| 2017-01-17 | $27.65 | $27.65 | $26.90 | $27.00 | $27.00 | 56,277 |
| 2017-01-13 | $27.60 | $27.95 | $26.70 | $27.80 | $27.80 | 24,499 |
| 2017-01-12 | $27.65 | $27.65 | $26.50 | $27.30 | $27.30 | 32,727 |
| 2017-01-11 | $28.40 | $28.45 | $27.35 | $27.45 | $27.45 | 20,208 |
| 2017-01-10 | $28.05 | $28.55 | $28.05 | $28.35 | $28.35 | 20,955 |
| 2017-01-09 | $27.30 | $28.30 | $27.20 | $28.15 | $28.15 | 22,799 |
| 2017-01-06 | $27.90 | $27.90 | $27.30 | $27.45 | $27.45 | 10,943 |
| 2017-01-05 | $28.95 | $28.95 | $27.55 | $27.60 | $27.60 | 22,562 |
| 2017-01-04 | $27.85 | $29.00 | $27.80 | $28.80 | $28.80 | 49,617 |
| 2017-01-03 | $27.80 | $28.05 | $27.30 | $27.55 | $27.55 | 18,862 |
| 2016-12-30 | $27.25 | $27.40 | $27.10 | $27.30 | $27.30 | 22,364 |
| 2016-12-29 | $27.75 | $28.00 | $27.15 | $27.25 | $27.25 | 19,921 |
| 2016-12-28 | $28.25 | $28.45 | $27.45 | $27.60 | $27.60 | 24,232 |
| 2016-12-27 | $28.00 | $28.35 | $27.95 | $28.15 | $28.15 | 12,734 |
| 2016-12-23 | $27.90 | $28.00 | $27.70 | $27.90 | $27.90 | 11,648 |
| 2016-12-22 | $27.28 | $28.25 | $27.28 | $28.00 | $28.00 | 24,717 |
| 2016-12-21 | $28.35 | $28.65 | $27.50 | $27.70 | $27.70 | 14,610 |
| 2016-12-20 | $27.60 | $28.45 | $27.50 | $28.35 | $28.35 | 58,048 |
| 2016-12-19 | $27.25 | $27.75 | $27.20 | $27.45 | $27.45 | 25,975 |
| 2016-12-16 | $27.20 | $27.99 | $25.70 | $27.35 | $27.35 | 56,642 |
| 2016-12-15 | $27.05 | $27.60 | $26.66 | $27.10 | $27.10 | 55,668 |
| 2016-12-14 | $28.35 | $28.70 | $27.00 | $27.20 | $27.20 | 46,851 |
| 2016-12-13 | $28.20 | $28.90 | $27.60 | $28.25 | $28.25 | 26,205 |
| 2016-12-12 | $28.30 | $28.55 | $27.80 | $28.00 | $28.00 | 21,424 |
| 2016-12-09 | $27.00 | $28.60 | $27.00 | $28.30 | $28.30 | 36,003 |
| 2016-12-08 | $27.00 | $27.45 | $26.80 | $27.30 | $27.30 | 23,541 |
| 2016-12-07 | $27.25 | $27.51 | $27.05 | $27.08 | $27.08 | 22,576 |
| 2016-12-06 | $26.85 | $27.45 | $25.90 | $27.20 | $27.20 | 34,216 |
| 2016-12-05 | $25.50 | $26.95 | $25.50 | $26.95 | $26.95 | 21,131 |
| 2016-12-02 | $26.20 | $26.20 | $24.35 | $25.40 | $25.40 | 28,516 |
| 2016-12-01 | $25.60 | $26.35 | $24.90 | $26.35 | $26.35 | 29,254 |
| 2016-11-30 | $26.70 | $26.80 | $23.85 | $25.10 | $25.10 | 75,334 |
| 2016-11-29 | $26.70 | $26.85 | $26.40 | $26.50 | $26.50 | 27,546 |
| 2016-11-28 | $27.15 | $27.20 | $26.40 | $26.45 | $26.45 | 19,810 |
| 2016-11-25 | $27.30 | $27.35 | $27.00 | $27.15 | $27.15 | 5,709 |
| 2016-11-23 | $26.60 | $27.35 | $26.45 | $27.10 | $27.10 | 21,041 |
| 2016-11-22 | $26.80 | $26.85 | $26.30 | $26.65 | $26.65 | 20,940 |
| 2016-11-21 | $26.80 | $27.05 | $26.60 | $26.80 | $26.80 | 22,786 |
| 2016-11-18 | $26.60 | $26.95 | $26.40 | $26.90 | $26.90 | 23,878 |
| 2016-11-17 | $26.55 | $26.90 | $26.30 | $26.45 | $26.45 | 27,265 |
| 2016-11-16 | $26.80 | $26.80 | $26.00 | $26.35 | $26.35 | 22,119 |
| 2016-11-15 | $26.40 | $26.95 | $26.25 | $26.75 | $26.75 | 22,745 |
| 2016-11-14 | $27.40 | $27.45 | $25.95 | $26.30 | $26.30 | 34,275 |
| 2016-11-11 | $25.85 | $27.10 | $24.95 | $26.85 | $26.85 | 54,891 |
| 2016-11-10 | $25.70 | $26.30 | $24.95 | $25.80 | $25.80 | 43,385 |
| 2016-11-09 | $23.85 | $25.65 | $23.35 | $25.35 | $25.35 | 38,258 |
| 2016-11-08 | $24.20 | $24.95 | $23.75 | $24.30 | $24.30 | 37,403 |
| 2016-11-07 | $24.15 | $24.45 | $23.70 | $24.15 | $24.15 | 35,847 |
| 2016-11-04 | $23.02 | $23.80 | $22.90 | $23.55 | $23.55 | 32,764 |
| 2016-11-03 | $22.55 | $22.85 | $22.40 | $22.65 | $22.65 | 44,491 |
| 2016-11-02 | $23.25 | $23.35 | $22.55 | $22.60 | $22.60 | 19,476 |
| 2016-11-01 | $22.20 | $24.50 | $22.20 | $23.20 | $23.20 | 48,331 |
| 2016-10-31 | $25.00 | $25.00 | $24.05 | $24.15 | $24.15 | 33,275 |
| 2016-10-28 | $24.55 | $24.95 | $24.45 | $24.80 | $24.80 | 26,897 |
| 2016-10-27 | $24.85 | $24.85 | $24.35 | $24.50 | $24.50 | 41,279 |
| 2016-10-26 | $26.30 | $26.30 | $24.50 | $24.65 | $24.65 | 25,554 |
| 2016-10-25 | $27.00 | $27.00 | $26.30 | $26.40 | $26.40 | 11,997 |
| 2016-10-24 | $27.25 | $27.36 | $26.95 | $27.00 | $27.00 | 10,867 |
| 2016-10-21 | $26.75 | $27.12 | $26.75 | $26.85 | $26.85 | 18,252 |
| 2016-10-20 | $27.28 | $27.28 | $26.88 | $27.06 | $27.06 | 36,278 |
| 2016-10-19 | $26.87 | $27.44 | $26.55 | $27.24 | $27.24 | 25,057 |
| 2016-10-18 | $26.72 | $27.10 | $26.70 | $26.86 | $26.86 | 17,983 |
| 2016-10-17 | $26.60 | $26.78 | $26.40 | $26.66 | $26.66 | 23,915 |
| 2016-10-14 | $26.75 | $26.75 | $26.50 | $26.56 | $26.56 | 13,508 |
| 2016-10-13 | $26.98 | $26.98 | $26.23 | $26.57 | $26.57 | 35,876 |
| 2016-10-12 | $26.35 | $26.91 | $26.12 | $26.76 | $26.76 | 27,636 |
| 2016-10-11 | $26.97 | $27.15 | $26.29 | $26.35 | $26.35 | 24,186 |
| 2016-10-10 | $26.78 | $27.23 | $26.69 | $27.19 | $27.19 | 28,321 |
| 2016-10-07 | $26.41 | $26.66 | $26.29 | $26.54 | $26.54 | 20,013 |
| 2016-10-06 | $26.39 | $26.48 | $26.11 | $26.39 | $26.39 | 34,306 |
| 2016-10-05 | $26.48 | $26.61 | $26.29 | $26.58 | $26.58 | 27,813 |
| 2016-10-04 | $26.64 | $26.92 | $25.98 | $26.46 | $26.46 | 50,623 |
| 2016-10-03 | $27.00 | $27.00 | $26.49 | $26.55 | $26.55 | 32,516 |
| 2016-09-30 | $26.16 | $27.15 | $26.16 | $27.03 | $27.03 | 32,592 |
| 2016-09-29 | $26.73 | $27.50 | $26.10 | $26.15 | $26.15 | 51,048 |
| 2016-09-28 | $27.50 | $27.62 | $27.29 | $27.58 | $27.58 | 22,374 |
| 2016-09-27 | $27.29 | $27.55 | $26.98 | $27.50 | $27.50 | 30,649 |
| 2016-09-26 | $27.62 | $27.87 | $27.29 | $27.34 | $27.34 | 41,131 |
| 2016-09-23 | $27.90 | $28.00 | $27.61 | $27.87 | $27.87 | 21,803 |
| 2016-09-22 | $27.69 | $28.00 | $27.69 | $27.93 | $27.93 | 25,783 |
| 2016-09-21 | $27.72 | $27.87 | $27.14 | $27.68 | $27.68 | 34,712 |
| 2016-09-20 | $27.88 | $28.29 | $27.59 | $27.79 | $27.79 | 28,831 |
| 2016-09-19 | $27.54 | $28.05 | $27.48 | $27.68 | $27.68 | 30,729 |
| 2016-09-16 | $27.30 | $27.64 | $27.21 | $27.55 | $27.55 | 45,418 |
| 2016-09-15 | $26.80 | $27.32 | $26.50 | $27.23 | $27.23 | 27,415 |
| 2016-09-14 | $26.60 | $26.96 | $25.94 | $26.64 | $26.64 | 36,923 |
| 2016-09-13 | $27.31 | $27.34 | $25.55 | $26.65 | $26.65 | 72,758 |
| 2016-09-12 | $27.25 | $27.75 | $27.25 | $27.65 | $27.65 | 27,840 |
| 2016-09-09 | $27.81 | $27.98 | $27.29 | $27.33 | $27.33 | 28,722 |
| 2016-09-08 | $27.88 | $28.12 | $27.83 | $28.00 | $28.00 | 43,175 |
| 2016-09-07 | $27.74 | $27.95 | $27.74 | $27.89 | $27.89 | 26,836 |
| 2016-09-06 | $27.87 | $27.90 | $27.74 | $27.89 | $27.89 | 22,867 |
| 2016-09-02 | $27.97 | $27.97 | $27.59 | $27.90 | $27.90 | 21,722 |
| 2016-09-01 | $27.96 | $27.96 | $27.53 | $27.80 | $27.80 | 22,529 |
| 2016-08-31 | $27.73 | $27.96 | $27.70 | $27.79 | $27.79 | 28,887 |
| 2016-08-30 | $27.86 | $28.01 | $27.52 | $27.88 | $27.88 | 27,235 |
| 2016-08-29 | $27.76 | $27.98 | $27.57 | $27.84 | $27.84 | 15,310 |
| 2016-08-26 | $27.90 | $28.16 | $27.57 | $27.83 | $27.83 | 19,392 |
| 2016-08-25 | $27.34 | $27.99 | $27.33 | $27.96 | $27.96 | 28,625 |
| 2016-08-24 | $28.23 | $28.43 | $27.35 | $27.40 | $27.40 | 39,144 |
| 2016-08-23 | $28.01 | $28.56 | $28.00 | $28.15 | $28.15 | 27,971 |
| 2016-08-22 | $27.53 | $28.11 | $27.36 | $28.05 | $28.05 | 33,528 |
| 2016-08-19 | $28.01 | $28.01 | $27.42 | $27.69 | $27.69 | 34,588 |
| 2016-08-18 | $27.71 | $28.00 | $27.50 | $27.97 | $27.97 | 35,457 |
| 2016-08-17 | $28.00 | $28.18 | $27.51 | $27.79 | $27.79 | 25,784 |
| 2016-08-16 | $28.30 | $28.30 | $27.89 | $27.89 | $27.89 | 21,006 |
| 2016-08-15 | $27.96 | $28.47 | $27.96 | $28.27 | $28.27 | 25,201 |
| 2016-08-12 | $28.10 | $28.44 | $28.02 | $28.06 | $28.06 | 27,489 |
| 2016-08-11 | $28.10 | $28.39 | $28.01 | $28.25 | $28.25 | 27,991 |
| 2016-08-10 | $28.32 | $28.32 | $27.79 | $28.07 | $28.07 | 37,589 |
| 2016-08-09 | $28.24 | $28.50 | $28.07 | $28.36 | $28.36 | 51,835 |
| 2016-08-08 | $28.37 | $28.66 | $27.79 | $28.32 | $28.32 | 33,021 |
| 2016-08-05 | $27.49 | $28.45 | $27.46 | $28.28 | $28.28 | 53,616 |
| 2016-08-04 | $27.24 | $27.36 | $27.10 | $27.29 | $27.29 | 39,874 |
| 2016-08-03 | $27.34 | $27.40 | $27.12 | $27.31 | $27.31 | 35,479 |
| 2016-08-02 | $27.21 | $27.49 | $26.85 | $27.26 | $27.26 | 55,640 |
| 2016-08-01 | $27.05 | $27.33 | $27.05 | $27.20 | $27.20 | 43,414 |
| 2016-07-29 | $26.78 | $27.18 | $26.78 | $27.03 | $27.03 | 39,931 |
| 2016-07-28 | $27.02 | $27.11 | $26.76 | $26.88 | $26.88 | 35,386 |
| 2016-07-27 | $26.75 | $27.02 | $26.43 | $26.92 | $26.92 | 51,137 |
| 2016-07-26 | $26.81 | $27.06 | $26.56 | $26.73 | $26.73 | 51,005 |
| 2016-07-25 | $26.88 | $26.88 | $26.46 | $26.71 | $26.71 | 24,641 |
| 2016-07-22 | $27.01 | $27.01 | $26.65 | $26.85 | $26.85 | 20,062 |
| 2016-07-21 | $27.28 | $27.46 | $26.90 | $27.08 | $27.08 | 35,492 |
| 2016-07-20 | $27.18 | $27.43 | $25.93 | $27.13 | $27.13 | 33,383 |
| 2016-07-19 | $27.37 | $27.37 | $26.99 | $27.19 | $27.19 | 46,576 |
| 2016-07-18 | $27.40 | $27.87 | $27.30 | $27.34 | $27.34 | 23,052 |
| 2016-07-15 | $27.50 | $27.50 | $27.25 | $27.50 | $27.50 | 20,480 |
| 2016-07-14 | $27.71 | $27.78 | $27.41 | $27.44 | $27.44 | 25,810 |
| 2016-07-13 | $27.64 | $27.85 | $27.50 | $27.65 | $27.65 | 21,355 |
| 2016-07-12 | $27.41 | $27.98 | $27.32 | $27.55 | $27.55 | 58,128 |
| 2016-07-11 | $27.34 | $27.51 | $27.15 | $27.35 | $27.35 | 37,818 |
| 2016-07-08 | $26.88 | $27.25 | $26.64 | $27.12 | $27.12 | 28,558 |
| 2016-07-07 | $26.66 | $26.94 | $26.54 | $26.61 | $26.61 | 35,114 |
| 2016-07-06 | $26.50 | $27.00 | $26.50 | $26.68 | $26.68 | 29,822 |
| 2016-07-05 | $27.00 | $27.35 | $26.53 | $26.59 | $26.59 | 61,267 |
| 2016-07-01 | $26.75 | $27.35 | $26.75 | $27.26 | $27.26 | 33,502 |
| 2016-06-30 | $26.34 | $26.75 | $26.16 | $26.74 | $26.74 | 63,280 |
| 2016-06-29 | $26.00 | $26.41 | $26.00 | $26.17 | $26.17 | 43,694 |
| 2016-06-28 | $25.52 | $25.98 | $25.51 | $25.89 | $25.89 | 61,167 |
| 2016-06-27 | $25.28 | $25.57 | $24.81 | $25.22 | $25.22 | 53,933 |
| 2016-06-24 | $25.65 | $25.81 | $25.30 | $25.61 | $25.61 | 96,904 |
| 2016-06-23 | $26.40 | $26.80 | $26.16 | $26.30 | $26.30 | 186,199 |
| 2016-06-22 | $26.72 | $26.83 | $26.12 | $26.12 | $26.12 | 52,132 |
| 2016-06-21 | $26.79 | $27.07 | $26.51 | $26.75 | $26.75 | 116,633 |
| 2016-06-20 | $26.30 | $26.87 | $26.03 | $26.72 | $26.72 | 56,855 |
| 2016-06-17 | $26.53 | $26.53 | $25.78 | $25.95 | $25.95 | 76,360 |
| 2016-06-16 | $25.91 | $26.40 | $25.00 | $26.37 | $26.37 | 63,761 |
| 2016-06-15 | $25.93 | $26.19 | $25.66 | $25.91 | $25.91 | 61,589 |
| 2016-06-14 | $25.54 | $25.86 | $25.21 | $25.86 | $25.86 | 51,862 |
| 2016-06-13 | $25.43 | $25.80 | $25.40 | $25.53 | $25.53 | 40,118 |
| 2016-06-10 | $25.26 | $25.47 | $25.26 | $25.42 | $25.42 | 55,983 |
| 2016-06-09 | $25.70 | $25.73 | $25.15 | $25.30 | $25.30 | 79,991 |
| 2016-06-08 | $24.88 | $25.74 | $24.80 | $25.70 | $25.70 | 68,018 |
| 2016-06-07 | $25.09 | $25.19 | $24.73 | $24.94 | $24.94 | 48,124 |
| 2016-06-06 | $24.74 | $25.10 | $24.69 | $25.10 | $25.10 | 37,993 |
| 2016-06-03 | $24.86 | $24.86 | $24.46 | $24.68 | $24.68 | 47,109 |
| 2016-06-02 | $24.52 | $25.23 | $24.36 | $24.99 | $24.99 | 62,755 |
| 2016-06-01 | $24.97 | $24.97 | $24.16 | $24.52 | $24.52 | 108,637 |
| 2016-05-31 | $24.39 | $25.28 | $24.31 | $24.68 | $24.68 | 55,461 |
| 2016-05-27 | $24.44 | $24.65 | $24.19 | $24.24 | $24.24 | 51,472 |
| 2016-05-26 | $24.62 | $24.71 | $23.93 | $24.50 | $24.50 | 69,163 |
| 2016-05-25 | $25.01 | $25.35 | $24.48 | $24.66 | $24.66 | 58,681 |
| 2016-05-24 | $24.00 | $25.25 | $24.00 | $25.04 | $25.04 | 107,756 |
| 2016-05-23 | $24.85 | $24.93 | $23.95 | $24.01 | $24.01 | 140,558 |
| 2016-05-20 | $24.94 | $24.98 | $24.64 | $24.85 | $24.85 | 59,584 |
| 2016-05-19 | $24.47 | $24.93 | $24.47 | $24.79 | $24.79 | 155,620 |
| 2016-05-18 | $23.47 | $24.55 | $23.31 | $24.47 | $24.47 | 75,344 |
| 2016-05-17 | $23.28 | $23.86 | $23.28 | $23.68 | $23.68 | 65,569 |
| 2016-05-16 | $22.83 | $23.51 | $22.79 | $23.34 | $23.34 | 88,474 |
| 2016-05-13 | $22.99 | $23.02 | $22.84 | $22.99 | $22.99 | 41,987 |
| 2016-05-12 | $22.78 | $23.16 | $22.59 | $22.95 | $22.95 | 36,864 |
| 2016-05-11 | $22.92 | $23.10 | $22.75 | $22.76 | $22.76 | 29,827 |
| 2016-05-10 | $23.13 | $23.53 | $22.89 | $22.99 | $22.99 | 43,729 |
| 2016-05-09 | $23.09 | $23.69 | $23.00 | $23.09 | $23.09 | 74,769 |
| 2016-05-06 | $22.84 | $23.01 | $22.78 | $23.00 | $23.00 | 50,489 |
| 2016-05-05 | $23.15 | $23.15 | $22.80 | $22.86 | $22.86 | 44,432 |
| 2016-05-04 | $22.90 | $23.01 | $22.77 | $22.98 | $22.98 | 38,527 |
| 2016-05-03 | $24.15 | $24.15 | $22.34 | $22.95 | $22.95 | 52,117 |
| 2016-05-02 | $23.00 | $23.05 | $22.74 | $23.00 | $23.00 | 75,584 |
| 2016-04-29 | $22.20 | $22.78 | $22.20 | $22.74 | $22.74 | 53,123 |
| 2016-04-28 | $23.66 | $23.66 | $22.23 | $22.40 | $22.40 | 73,088 |
| 2016-04-27 | $23.55 | $24.69 | $23.00 | $23.73 | $23.73 | 118,450 |
| 2016-04-26 | $23.08 | $23.26 | $22.58 | $23.12 | $23.12 | 47,373 |
| 2016-04-25 | $22.72 | $23.31 | $22.68 | $22.82 | $22.82 | 64,410 |
| 2016-04-22 | $22.48 | $22.86 | $22.48 | $22.66 | $22.66 | 29,386 |
| 2016-04-21 | $22.50 | $22.64 | $22.33 | $22.43 | $22.43 | 33,046 |
| 2016-04-20 | $22.32 | $22.83 | $22.27 | $22.46 | $22.46 | 27,769 |
| 2016-04-19 | $22.39 | $22.47 | $22.20 | $22.36 | $22.36 | 39,254 |
| 2016-04-18 | $21.76 | $22.63 | $21.61 | $22.18 | $22.18 | 72,732 |
| 2016-04-15 | $21.78 | $22.20 | $21.74 | $21.96 | $21.96 | 67,711 |
| 2016-04-14 | $21.96 | $22.49 | $21.86 | $21.88 | $21.88 | 73,117 |
| 2016-04-13 | $20.95 | $22.93 | $20.60 | $21.85 | $21.85 | 194,178 |
| 2016-04-12 | $20.09 | $20.19 | $19.67 | $20.01 | $20.01 | 17,867 |
| 2016-04-11 | $19.71 | $20.38 | $19.65 | $20.15 | $20.15 | 53,004 |
| 2016-04-08 | $19.74 | $19.80 | $19.50 | $19.77 | $19.77 | 19,870 |
| 2016-04-07 | $19.51 | $19.82 | $19.42 | $19.54 | $19.54 | 26,033 |
| 2016-04-06 | $19.72 | $19.91 | $19.51 | $19.57 | $19.57 | 16,239 |
| 2016-04-05 | $20.02 | $20.17 | $19.75 | $19.84 | $19.84 | 50,780 |
| 2016-04-04 | $19.85 | $20.38 | $19.85 | $20.22 | $20.22 | 30,905 |
| 2016-04-01 | $20.02 | $20.31 | $19.71 | $19.96 | $19.96 | 47,390 |
| 2016-03-31 | $19.37 | $20.28 | $19.24 | $20.26 | $20.26 | 108,951 |
| 2016-03-30 | $19.25 | $19.29 | $18.75 | $19.19 | $19.19 | 39,843 |
| 2016-03-29 | $18.42 | $19.25 | $18.24 | $19.20 | $19.20 | 41,967 |
| 2016-03-28 | $18.51 | $18.64 | $18.25 | $18.37 | $18.37 | 16,633 |
| 2016-03-24 | $18.35 | $18.58 | $18.14 | $18.52 | $18.52 | 67,078 |
| 2016-03-23 | $18.57 | $18.68 | $18.35 | $18.36 | $18.36 | 21,480 |
| 2016-03-22 | $18.77 | $18.86 | $18.50 | $18.58 | $18.58 | 33,003 |
| 2016-03-21 | $18.85 | $19.25 | $18.67 | $18.82 | $18.82 | 53,823 |
| 2016-03-18 | $18.73 | $19.20 | $18.60 | $18.91 | $18.91 | 59,962 |
| 2016-03-17 | $18.46 | $18.80 | $18.37 | $18.60 | $18.60 | 34,097 |
| 2016-03-16 | $18.44 | $18.66 | $18.44 | $18.53 | $18.53 | 25,581 |
| 2016-03-15 | $18.50 | $18.75 | $18.42 | $18.44 | $18.44 | 34,664 |
| 2016-03-14 | $19.11 | $19.26 | $18.57 | $18.68 | $18.68 | 39,255 |
| 2016-03-11 | $18.71 | $19.29 | $18.56 | $19.25 | $19.25 | 32,623 |
| 2016-03-10 | $18.95 | $18.98 | $18.47 | $18.56 | $18.56 | 23,816 |
| 2016-03-09 | $18.70 | $19.05 | $18.63 | $18.92 | $18.92 | 21,975 |
| 2016-03-08 | $18.78 | $19.33 | $18.68 | $18.80 | $18.80 | 42,626 |
| 2016-03-07 | $19.13 | $19.39 | $18.79 | $18.90 | $18.90 | 56,725 |
| 2016-03-04 | $19.14 | $19.61 | $19.07 | $19.23 | $19.23 | 41,622 |
| 2016-03-03 | $19.24 | $19.35 | $19.11 | $19.17 | $19.17 | 39,292 |
| 2016-03-02 | $18.83 | $19.30 | $18.80 | $19.25 | $19.25 | 24,582 |
| 2016-03-01 | $18.70 | $18.75 | $18.39 | $18.68 | $18.68 | 36,919 |
| 2016-02-29 | $18.64 | $18.93 | $18.58 | $18.65 | $18.65 | 57,880 |
| 2016-02-26 | $18.58 | $18.84 | $18.27 | $18.66 | $18.66 | 34,285 |
| 2016-02-25 | $18.38 | $18.62 | $18.31 | $18.52 | $18.52 | 25,620 |
| 2016-02-24 | $18.44 | $18.48 | $18.07 | $18.41 | $18.41 | 47,383 |
| 2016-02-23 | $18.05 | $18.48 | $18.02 | $18.30 | $18.30 | 48,840 |
| 2016-02-22 | $18.26 | $18.71 | $17.94 | $18.02 | $18.02 | 55,095 |
| 2016-02-19 | $17.99 | $18.64 | $17.92 | $18.25 | $18.25 | 47,573 |
| 2016-02-18 | $17.36 | $18.14 | $16.88 | $18.04 | $18.04 | 86,288 |
| 2016-02-17 | $19.82 | $19.90 | $17.05 | $17.36 | $17.36 | 159,624 |
| 2016-02-16 | $19.73 | $20.21 | $19.24 | $19.75 | $19.75 | 65,288 |
| 2016-02-12 | $19.16 | $19.63 | $18.88 | $19.56 | $19.56 | 41,673 |
| 2016-02-11 | $18.84 | $19.27 | $18.00 | $18.93 | $18.93 | 49,041 |
| 2016-02-10 | $19.22 | $19.67 | $18.86 | $18.91 | $18.91 | 38,036 |
| 2016-02-09 | $19.00 | $19.48 | $18.97 | $19.27 | $19.27 | 29,708 |
| 2016-02-08 | $18.95 | $19.16 | $18.10 | $19.10 | $19.10 | 58,072 |
| 2016-02-05 | $19.53 | $19.53 | $18.92 | $19.02 | $19.02 | 48,835 |
| 2016-02-04 | $19.78 | $20.08 | $19.60 | $19.71 | $19.71 | 35,568 |
| 2016-02-03 | $19.96 | $19.96 | $19.42 | $19.75 | $19.75 | 35,931 |
| 2016-02-02 | $19.61 | $19.89 | $19.42 | $19.79 | $19.79 | 45,290 |
| 2016-02-01 | $19.81 | $20.46 | $19.22 | $20.03 | $20.03 | 68,838 |
| 2016-01-29 | $18.65 | $20.06 | $18.57 | $20.01 | $20.01 | 134,051 |
| 2016-01-28 | $18.65 | $18.74 | $18.52 | $18.62 | $18.62 | 45,353 |
| 2016-01-27 | $18.52 | $18.71 | $18.30 | $18.42 | $18.42 | 44,096 |
| 2016-01-26 | $17.98 | $18.60 | $17.98 | $18.45 | $18.45 | 28,682 |
| 2016-01-25 | $18.38 | $18.48 | $17.92 | $18.00 | $18.00 | 46,978 |
| 2016-01-22 | $18.44 | $18.69 | $18.14 | $18.42 | $18.42 | 39,758 |
| 2016-01-21 | $18.72 | $18.72 | $18.04 | $18.33 | $18.33 | 72,067 |
| 2016-01-20 | $18.27 | $18.78 | $17.39 | $18.55 | $18.55 | 60,138 |
| 2016-01-19 | $18.75 | $18.88 | $18.22 | $18.32 | $18.32 | 65,906 |
| 2016-01-15 | $18.18 | $18.57 | $17.73 | $18.47 | $18.47 | 60,303 |
| 2016-01-14 | $18.32 | $18.94 | $18.31 | $18.62 | $18.62 | 51,254 |
| 2016-01-13 | $18.52 | $18.91 | $18.16 | $18.30 | $18.30 | 45,613 |
| 2016-01-12 | $18.83 | $18.97 | $18.37 | $18.49 | $18.49 | 64,084 |
| 2016-01-11 | $18.37 | $18.85 | $18.32 | $18.70 | $18.70 | 48,603 |
| 2016-01-08 | $18.76 | $19.06 | $18.17 | $18.33 | $18.33 | 102,397 |
| 2016-01-07 | $19.05 | $19.30 | $18.61 | $18.68 | $18.68 | 52,257 |
| 2016-01-06 | $18.36 | $19.56 | $18.36 | $19.31 | $19.31 | 131,825 |
| 2016-01-05 | $18.28 | $18.70 | $18.14 | $18.57 | $18.57 | 53,706 |
| 2016-01-04 | $17.86 | $18.21 | $17.37 | $18.15 | $18.15 | 68,840 |
| 2015-12-31 | $18.18 | $18.62 | $17.96 | $18.15 | $18.15 | 79,543 |
| 2015-12-30 | $18.51 | $18.56 | $18.03 | $18.12 | $18.12 | 20,032 |
| 2015-12-29 | $18.66 | $18.89 | $18.13 | $18.44 | $18.44 | 25,129 |
| 2015-12-28 | $18.33 | $18.75 | $18.11 | $18.43 | $18.43 | 30,822 |
| 2015-12-24 | $18.77 | $18.77 | $18.31 | $18.42 | $18.42 | 10,341 |
| 2015-12-23 | $19.01 | $19.01 | $18.33 | $18.67 | $18.67 | 23,356 |
| 2015-12-22 | $18.45 | $19.08 | $18.23 | $19.00 | $19.00 | 100,044 |
| 2015-12-21 | $17.86 | $18.58 | $17.86 | $18.51 | $18.51 | 53,981 |
| 2015-12-18 | $17.36 | $18.05 | $17.36 | $17.70 | $17.70 | 71,125 |
| 2015-12-17 | $17.42 | $17.81 | $17.42 | $17.47 | $17.47 | 36,954 |
| 2015-12-16 | $17.54 | $17.62 | $17.03 | $17.42 | $17.42 | 39,332 |
| 2015-12-15 | $16.92 | $17.50 | $16.81 | $17.47 | $17.47 | 74,633 |
| 2015-12-14 | $17.10 | $17.50 | $16.59 | $16.74 | $16.74 | 49,426 |
| 2015-12-11 | $16.85 | $17.11 | $16.66 | $17.04 | $17.04 | 68,711 |
| 2015-12-10 | $17.11 | $17.18 | $16.78 | $17.01 | $17.01 | 61,182 |
| 2015-12-09 | $17.84 | $17.89 | $16.69 | $17.06 | $17.06 | 80,240 |
| 2015-12-08 | $17.18 | $17.87 | $16.88 | $17.75 | $17.75 | 99,894 |
| 2015-12-07 | $17.80 | $18.01 | $17.03 | $17.21 | $17.21 | 40,588 |
| 2015-12-04 | $18.00 | $18.00 | $17.58 | $17.97 | $17.97 | 69,738 |
| 2015-12-03 | $17.67 | $18.06 | $17.67 | $17.93 | $17.93 | 65,169 |
| 2015-12-02 | $17.66 | $18.00 | $17.41 | $17.70 | $17.70 | 90,546 |
| 2015-12-01 | $17.65 | $17.65 | $17.36 | $17.59 | $17.59 | 97,598 |
| 2015-11-30 | $17.48 | $17.79 | $17.45 | $17.53 | $17.53 | 36,450 |
| 2015-11-27 | $17.34 | $17.59 | $17.31 | $17.54 | $17.54 | 10,128 |
| 2015-11-25 | $17.61 | $17.69 | $17.34 | $17.38 | $17.38 | 25,020 |
| 2015-11-24 | $17.68 | $17.77 | $17.34 | $17.50 | $17.50 | 19,552 |
| 2015-11-23 | $17.09 | $17.83 | $16.90 | $17.67 | $17.67 | 34,478 |
| 2015-11-20 | $17.36 | $17.59 | $17.13 | $17.19 | $17.19 | 19,634 |
| 2015-11-19 | $17.24 | $17.34 | $17.04 | $17.24 | $17.24 | 28,036 |
| 2015-11-18 | $17.36 | $17.36 | $17.11 | $17.24 | $17.24 | 39,487 |
| 2015-11-17 | $16.95 | $17.38 | $16.71 | $17.26 | $17.26 | 127,651 |
| 2015-11-16 | $17.37 | $17.49 | $16.88 | $17.01 | $17.01 | 41,019 |
| 2015-11-13 | $17.39 | $17.76 | $17.34 | $17.47 | $17.47 | 49,958 |
| 2015-11-12 | $17.71 | $17.90 | $17.41 | $17.50 | $17.50 | 37,946 |
| 2015-11-11 | $18.06 | $18.10 | $17.86 | $17.87 | $17.87 | 45,656 |
| 2015-11-10 | $17.95 | $18.16 | $17.93 | $18.00 | $18.00 | 39,821 |
| 2015-11-09 | $18.05 | $18.06 | $17.82 | $17.97 | $17.97 | 45,260 |
| 2015-11-06 | $17.92 | $18.15 | $17.74 | $18.01 | $18.01 | 80,048 |
| 2015-11-05 | $17.96 | $18.07 | $17.86 | $18.00 | $18.00 | 39,573 |
| 2015-11-04 | $17.55 | $18.09 | $17.11 | $18.00 | $18.00 | 46,826 |
| 2015-11-03 | $17.62 | $17.79 | $17.42 | $17.51 | $17.51 | 37,348 |
| 2015-11-02 | $16.92 | $17.84 | $16.66 | $17.78 | $17.78 | 54,170 |
| 2015-10-30 | $17.77 | $17.77 | $17.03 | $17.03 | $17.03 | 65,990 |
| 2015-10-29 | $18.00 | $18.29 | $17.74 | $17.74 | $17.74 | 35,757 |
| 2015-10-28 | $16.11 | $18.34 | $16.11 | $18.11 | $18.11 | 93,283 |
| 2015-10-27 | $17.39 | $17.87 | $16.66 | $16.93 | $16.93 | 67,189 |
| 2015-10-26 | $17.48 | $17.92 | $17.31 | $17.51 | $17.51 | 65,633 |
| 2015-10-23 | $17.45 | $17.75 | $17.28 | $17.57 | $17.57 | 32,720 |
| 2015-10-22 | $17.73 | $18.00 | $17.27 | $17.40 | $17.40 | 32,483 |
| 2015-10-21 | $18.00 | $18.16 | $17.46 | $17.62 | $17.62 | 32,016 |
| 2015-10-20 | $17.93 | $18.07 | $17.75 | $17.99 | $17.99 | 71,639 |
| 2015-10-19 | $17.53 | $18.18 | $17.53 | $18.00 | $18.00 | 92,263 |
| 2015-10-16 | $18.46 | $18.50 | $17.42 | $18.00 | $18.00 | 191,514 |
| 2015-10-15 | $18.55 | $19.18 | $18.20 | $18.77 | $18.77 | 47,806 |
| 2015-10-14 | $18.50 | $18.63 | $16.75 | $18.44 | $18.44 | 22,857 |
| 2015-10-13 | $18.62 | $19.14 | $18.44 | $18.50 | $18.50 | 39,105 |
| 2015-10-12 | $18.75 | $18.85 | $18.27 | $18.62 | $18.62 | 23,023 |
| 2015-10-09 | $18.89 | $19.40 | $18.68 | $18.68 | $18.68 | 25,240 |
| 2015-10-08 | $18.35 | $18.99 | $18.35 | $18.78 | $18.78 | 40,848 |
| 2015-10-07 | $18.15 | $18.63 | $18.15 | $18.51 | $18.51 | 24,571 |
| 2015-10-06 | $18.10 | $18.28 | $17.84 | $18.16 | $18.16 | 33,174 |
| 2015-10-05 | $17.80 | $18.15 | $17.70 | $18.07 | $18.07 | 38,168 |
| 2015-10-02 | $16.79 | $17.68 | $16.71 | $17.63 | $17.63 | 49,749 |
| 2015-10-01 | $17.36 | $17.37 | $16.73 | $16.93 | $16.93 | 38,393 |
| 2015-09-30 | $17.90 | $17.90 | $17.39 | $17.43 | $17.43 | 61,849 |
| 2015-09-29 | $18.31 | $18.31 | $17.60 | $17.77 | $17.77 | 27,867 |
| 2015-09-28 | $18.47 | $18.95 | $18.28 | $18.42 | $18.42 | 71,281 |
| 2015-09-25 | $18.72 | $18.89 | $18.41 | $18.59 | $18.59 | 73,898 |
| 2015-09-24 | $18.45 | $18.70 | $18.18 | $18.60 | $18.60 | 40,897 |
| 2015-09-23 | $19.02 | $19.15 | $18.44 | $18.50 | $18.50 | 40,612 |
| 2015-09-22 | $19.47 | $19.61 | $18.94 | $19.05 | $19.05 | 34,603 |
| 2015-09-21 | $19.54 | $19.81 | $19.39 | $19.68 | $19.68 | 75,347 |
| 2015-09-18 | $19.14 | $19.64 | $19.14 | $19.40 | $19.40 | 45,299 |
| 2015-09-17 | $18.68 | $19.83 | $18.18 | $19.38 | $19.38 | 34,110 |
| 2015-09-16 | $18.49 | $19.25 | $18.28 | $19.18 | $19.18 | 29,086 |
| 2015-09-15 | $18.24 | $18.67 | $18.24 | $18.38 | $18.38 | 7,930 |
| 2015-09-14 | $18.40 | $18.61 | $18.29 | $18.29 | $18.29 | 8,103 |
| 2015-09-11 | $18.15 | $18.51 | $18.15 | $18.44 | $18.44 | 75,472 |
| 2015-09-10 | $18.20 | $18.43 | $18.09 | $18.32 | $18.32 | 17,495 |
| 2015-09-09 | $19.12 | $19.12 | $18.03 | $18.21 | $18.21 | 25,669 |
| 2015-09-08 | $19.24 | $19.28 | $18.66 | $18.89 | $18.89 | 29,321 |
| 2015-09-04 | $18.63 | $19.21 | $18.63 | $18.98 | $18.98 | 35,828 |
| 2015-09-03 | $19.08 | $19.40 | $18.75 | $18.82 | $18.82 | 24,851 |
| 2015-09-02 | $19.09 | $19.26 | $18.87 | $19.20 | $19.20 | 36,618 |
| 2015-09-01 | $19.23 | $19.58 | $18.70 | $18.87 | $18.87 | 42,885 |