NuStar GP Holdings LLC (NSH) Exchange: NYSE
Data as of April 19, 2024
$24.95 ($11.25) 82.12%
NuStar GP Holdings LLC - Daily Information
Click for more stock information on NuStar GP Holdings LLC.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.95 |
| Previous Close | $24.95 |
| High | $24.95 |
| Low | $24.95 |
| Adjusted Open | $24.95 |
| Previous Adjusted Close | $24.95 |
| Adjusted High | $24.95 |
| Adjusted Low | $24.95 |
About NuStar GP Holdings LLC (NSH)
DELISTED - NuStar GP Holdings, LLC (NuStar GP Holdings) conducts operations through its indirect ownership interests in NuStar Energy L.P. (NuStar Energy). NuStar Energy is engaged in the terminalling and storage of petroleum products, the transportation of petroleum products and anhydrous ammonia, and petroleum refining and marketing. The Company operates in three segments: NuStar Energy's Storage Segment, NuStar Energy's Pipeline Segment and NuStar Energy's Asphalt and Fuels Marketing Segment. On January 1, 2013, NuStar Energy sold the San Antonio Refinery and related assets, which included inventory, a terminal in Elmendorf, Texas and a pipeline connecting the terminal and refinery. On December 13, 2012, NuStar Energy completed its acquisition of the TexStar Crude Oil Assets (as defined below), including 100% of the partnership interest in TexStar Crude Oil Pipeline, LP, from TexStar Midstream Services, LP and certain of its affiliates.
Invest in NuStar GP Holdings LLC (NSH)
Historical Stock Data for NuStar GP Holdings LLC (NSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2018-07-20 | $14.30 | $14.35 | $13.65 | $13.70 | $24.95 | 168,006 |
| 2018-07-19 | $13.75 | $14.55 | $13.65 | $14.25 | $25.96 | 374,665 |
| 2018-07-18 | $13.50 | $13.70 | $13.38 | $13.65 | $24.86 | 111,427 |
| 2018-07-17 | $13.50 | $13.70 | $13.30 | $13.45 | $24.50 | 232,265 |
| 2018-07-16 | $13.40 | $13.55 | $13.28 | $13.50 | $24.59 | 131,716 |
| 2018-07-13 | $13.25 | $13.63 | $13.18 | $13.45 | $24.50 | 127,014 |
| 2018-07-12 | $13.00 | $13.25 | $12.90 | $13.25 | $24.13 | 36,267 |
| 2018-07-11 | $13.00 | $13.25 | $12.93 | $12.95 | $23.59 | 36,587 |
| 2018-07-10 | $13.20 | $13.30 | $13.05 | $13.10 | $23.86 | 17,570 |
| 2018-07-09 | $13.50 | $13.50 | $13.15 | $13.25 | $24.13 | 76,426 |
| 2018-07-06 | $13.15 | $13.40 | $13.15 | $13.35 | $24.32 | 59,921 |
| 2018-07-05 | $12.95 | $13.35 | $12.95 | $13.20 | $24.04 | 100,239 |
| 2018-07-03 | $12.75 | $13.28 | $12.75 | $12.90 | $23.50 | 96,059 |
| 2018-07-02 | $12.40 | $13.00 | $12.30 | $12.75 | $23.22 | 52,374 |
| 2018-06-29 | $12.80 | $12.81 | $12.35 | $12.40 | $22.59 | 317,860 |
| 2018-06-28 | $12.70 | $12.80 | $12.30 | $12.70 | $23.13 | 76,267 |
| 2018-06-27 | $13.40 | $13.40 | $12.70 | $12.75 | $23.22 | 147,202 |
| 2018-06-26 | $13.55 | $13.75 | $13.35 | $13.35 | $24.32 | 72,068 |
| 2018-06-25 | $13.75 | $13.95 | $13.45 | $13.55 | $24.68 | 167,358 |
| 2018-06-22 | $13.75 | $13.95 | $13.55 | $13.85 | $25.23 | 137,667 |
| 2018-06-21 | $13.35 | $13.65 | $13.35 | $13.55 | $24.68 | 91,586 |
| 2018-06-20 | $13.15 | $13.35 | $13.05 | $13.35 | $24.32 | 68,632 |
| 2018-06-19 | $13.05 | $13.25 | $13.00 | $13.15 | $23.95 | 59,558 |
| 2018-06-18 | $12.75 | $13.30 | $12.71 | $13.30 | $24.23 | 58,718 |
| 2018-06-15 | $13.30 | $13.30 | $12.85 | $12.85 | $23.41 | 86,665 |
| 2018-06-14 | $13.15 | $13.35 | $13.15 | $13.25 | $24.13 | 77,381 |
| 2018-06-13 | $13.65 | $13.65 | $13.11 | $13.20 | $24.04 | 57,413 |
| 2018-06-12 | $13.80 | $13.85 | $13.59 | $13.65 | $24.86 | 61,848 |
| 2018-06-11 | $13.90 | $13.90 | $13.44 | $13.80 | $25.14 | 60,224 |
| 2018-06-08 | $14.15 | $14.19 | $13.90 | $13.95 | $25.41 | 62,662 |
| 2018-06-07 | $14.00 | $14.20 | $13.83 | $14.15 | $25.77 | 93,116 |
| 2018-06-06 | $14.05 | $14.10 | $13.85 | $14.00 | $25.50 | 90,249 |
| 2018-06-05 | $14.00 | $14.35 | $13.90 | $14.10 | $25.68 | 109,232 |
| 2018-06-04 | $13.80 | $14.10 | $13.70 | $14.00 | $25.50 | 105,451 |
| 2018-06-01 | $13.70 | $13.85 | $13.56 | $13.80 | $25.14 | 98,384 |
| 2018-05-31 | $13.15 | $13.68 | $13.15 | $13.65 | $24.86 | 216,374 |
| 2018-05-30 | $12.70 | $13.25 | $12.70 | $13.20 | $24.04 | 118,442 |
| 2018-05-29 | $12.20 | $12.85 | $12.20 | $12.70 | $23.13 | 47,820 |
| 2018-05-25 | $12.55 | $12.55 | $12.20 | $12.35 | $22.50 | 201,213 |
| 2018-05-24 | $12.90 | $12.90 | $12.60 | $12.60 | $22.95 | 132,143 |
| 2018-05-23 | $13.05 | $13.10 | $12.65 | $13.00 | $23.68 | 132,543 |
| 2018-05-22 | $13.00 | $13.38 | $12.95 | $13.00 | $23.68 | 180,881 |
| 2018-05-21 | $12.75 | $13.08 | $12.65 | $12.95 | $23.59 | 83,531 |
| 2018-05-18 | $12.60 | $12.75 | $12.55 | $12.70 | $23.13 | 32,366 |
| 2018-05-17 | $12.45 | $12.80 | $12.45 | $12.60 | $22.95 | 87,140 |
| 2018-05-16 | $12.30 | $12.58 | $12.25 | $12.45 | $22.68 | 57,536 |
| 2018-05-15 | $12.25 | $12.35 | $12.10 | $12.25 | $22.31 | 51,574 |
| 2018-05-14 | $12.10 | $12.67 | $11.90 | $12.25 | $22.31 | 87,244 |
| 2018-05-11 | $12.05 | $12.25 | $12.00 | $12.15 | $22.13 | 104,759 |
| 2018-05-10 | $12.40 | $12.40 | $11.86 | $12.05 | $21.95 | 136,611 |
| 2018-05-09 | $12.30 | $12.65 | $12.30 | $12.35 | $22.50 | 55,652 |
| 2018-05-08 | $12.15 | $12.40 | $11.90 | $12.25 | $22.31 | 92,161 |
| 2018-05-07 | $11.95 | $12.20 | $11.95 | $12.10 | $22.04 | 128,334 |
| 2018-05-04 | $11.80 | $12.33 | $11.70 | $12.25 | $21.72 | 249,679 |
| 2018-05-03 | $11.75 | $12.08 | $11.45 | $11.90 | $21.10 | 487,078 |
| 2018-05-02 | $11.45 | $11.75 | $11.25 | $11.25 | $19.95 | 168,077 |
| 2018-05-01 | $11.50 | $11.60 | $11.10 | $11.45 | $20.30 | 265,911 |
| 2018-04-30 | $11.65 | $11.85 | $11.55 | $11.60 | $20.57 | 123,680 |
| 2018-04-27 | $11.80 | $11.85 | $11.59 | $11.70 | $20.75 | 100,958 |
| 2018-04-26 | $11.85 | $12.08 | $11.55 | $11.80 | $20.92 | 219,475 |
| 2018-04-25 | $11.45 | $11.50 | $11.25 | $11.50 | $20.39 | 92,497 |
| 2018-04-24 | $11.50 | $11.60 | $11.25 | $11.35 | $20.13 | 85,808 |
| 2018-04-23 | $11.80 | $11.80 | $11.42 | $11.50 | $20.39 | 150,074 |
| 2018-04-20 | $11.85 | $11.95 | $11.60 | $11.80 | $20.92 | 79,498 |
| 2018-04-19 | $12.15 | $12.25 | $11.60 | $11.85 | $21.01 | 112,632 |
| 2018-04-18 | $12.10 | $12.25 | $12.00 | $12.15 | $21.54 | 104,641 |
| 2018-04-17 | $12.00 | $12.42 | $11.95 | $12.00 | $21.28 | 92,701 |
| 2018-04-16 | $11.50 | $12.10 | $11.45 | $12.05 | $21.37 | 141,539 |
| 2018-04-13 | $11.70 | $11.85 | $11.45 | $11.45 | $20.30 | 116,885 |
| 2018-04-12 | $11.75 | $11.90 | $11.65 | $11.75 | $20.83 | 100,211 |
| 2018-04-11 | $11.45 | $11.90 | $11.45 | $11.80 | $20.92 | 150,243 |
| 2018-04-10 | $11.50 | $11.70 | $11.45 | $11.55 | $20.48 | 287,959 |
| 2018-04-09 | $11.50 | $11.70 | $11.20 | $11.30 | $20.04 | 288,903 |
| 2018-04-06 | $11.65 | $11.68 | $11.25 | $11.45 | $20.30 | 149,069 |
| 2018-04-05 | $11.50 | $11.85 | $11.43 | $11.65 | $20.66 | 169,554 |
| 2018-04-04 | $11.40 | $11.75 | $11.25 | $11.45 | $20.30 | 177,758 |
| 2018-04-03 | $11.40 | $11.65 | $11.18 | $11.50 | $20.39 | 183,217 |
| 2018-04-02 | $11.55 | $11.65 | $11.25 | $11.45 | $20.30 | 175,550 |
| 2018-03-29 | $11.40 | $11.60 | $11.10 | $11.55 | $20.48 | 143,726 |
| 2018-03-28 | $11.20 | $11.43 | $11.00 | $11.30 | $20.04 | 195,690 |
| 2018-03-27 | $11.65 | $11.80 | $11.10 | $11.25 | $19.95 | 125,892 |
| 2018-03-26 | $11.40 | $11.55 | $11.10 | $11.55 | $20.48 | 81,572 |
| 2018-03-23 | $11.70 | $11.80 | $11.20 | $11.25 | $19.95 | 214,543 |
| 2018-03-22 | $11.95 | $12.00 | $11.55 | $11.60 | $20.57 | 208,830 |
| 2018-03-21 | $11.65 | $12.30 | $11.55 | $12.05 | $21.37 | 194,246 |
| 2018-03-20 | $11.70 | $12.05 | $11.40 | $11.65 | $20.66 | 269,213 |
| 2018-03-19 | $12.10 | $12.15 | $11.55 | $11.75 | $20.83 | 289,943 |
| 2018-03-16 | $11.25 | $12.10 | $11.25 | $12.10 | $21.45 | 345,077 |
| 2018-03-15 | $12.10 | $13.10 | $10.75 | $11.25 | $19.95 | 1,231,576 |
| 2018-03-14 | $11.80 | $11.85 | $11.55 | $11.60 | $20.57 | 144,536 |
| 2018-03-13 | $11.40 | $11.90 | $11.30 | $11.70 | $20.75 | 223,963 |
| 2018-03-12 | $10.80 | $11.40 | $10.70 | $11.30 | $20.04 | 183,946 |
| 2018-03-09 | $10.75 | $10.90 | $10.55 | $10.80 | $19.15 | 192,855 |
| 2018-03-08 | $10.75 | $10.78 | $10.40 | $10.55 | $18.71 | 191,327 |
| 2018-03-07 | $10.70 | $10.95 | $10.60 | $10.75 | $19.06 | 370,900 |
| 2018-03-06 | $11.05 | $11.15 | $10.75 | $10.80 | $19.15 | 354,999 |
| 2018-03-05 | $10.90 | $11.15 | $10.70 | $11.00 | $19.50 | 388,818 |
| 2018-03-02 | $11.20 | $11.25 | $10.80 | $11.00 | $19.50 | 241,858 |
| 2018-03-01 | $11.65 | $11.70 | $11.25 | $11.30 | $20.04 | 670,629 |
| 2018-02-28 | $12.45 | $12.55 | $11.60 | $11.65 | $20.66 | 256,351 |
| 2018-02-27 | $12.50 | $12.65 | $12.45 | $12.50 | $22.16 | 207,860 |
| 2018-02-26 | $12.55 | $12.65 | $12.45 | $12.50 | $22.16 | 199,624 |
| 2018-02-23 | $12.60 | $12.70 | $12.35 | $12.55 | $22.25 | 194,092 |
| 2018-02-22 | $12.60 | $12.83 | $12.50 | $12.50 | $22.16 | 188,807 |
| 2018-02-21 | $13.10 | $13.20 | $12.45 | $12.50 | $22.16 | 187,424 |
| 2018-02-20 | $12.90 | $13.33 | $12.85 | $13.10 | $23.23 | 224,500 |
| 2018-02-16 | $13.10 | $13.10 | $12.56 | $12.95 | $22.96 | 233,776 |
| 2018-02-15 | $13.20 | $13.25 | $12.80 | $13.10 | $23.23 | 355,592 |
| 2018-02-14 | $13.20 | $13.45 | $12.93 | $13.10 | $23.23 | 262,122 |
| 2018-02-13 | $12.95 | $13.60 | $12.80 | $13.40 | $23.76 | 336,793 |
| 2018-02-12 | $13.30 | $13.30 | $12.66 | $12.90 | $22.87 | 286,032 |
| 2018-02-09 | $13.95 | $14.00 | $12.51 | $13.10 | $23.23 | 366,828 |
| 2018-02-08 | $15.65 | $15.65 | $13.61 | $13.85 | $24.56 | 695,593 |
| 2018-02-07 | $16.40 | $16.95 | $16.25 | $16.90 | $29.97 | 113,709 |
| 2018-02-06 | $16.70 | $17.30 | $16.55 | $17.10 | $29.37 | 142,795 |
| 2018-02-05 | $17.30 | $17.55 | $16.55 | $16.75 | $28.77 | 209,871 |
| 2018-02-02 | $17.70 | $17.90 | $17.10 | $17.50 | $30.06 | 357,126 |
| 2018-02-01 | $17.75 | $18.10 | $17.65 | $18.05 | $31.01 | 199,182 |
| 2018-01-31 | $17.80 | $18.35 | $17.60 | $17.75 | $30.49 | 107,232 |
| 2018-01-30 | $17.75 | $18.20 | $17.30 | $17.85 | $30.66 | 136,438 |
| 2018-01-29 | $18.60 | $18.63 | $17.81 | $17.95 | $30.83 | 101,302 |
| 2018-01-26 | $18.85 | $18.90 | $18.45 | $18.55 | $31.86 | 118,680 |
| 2018-01-25 | $18.85 | $18.90 | $18.40 | $18.55 | $31.86 | 125,675 |
| 2018-01-24 | $18.90 | $18.90 | $18.50 | $18.75 | $32.21 | 100,406 |
| 2018-01-23 | $18.85 | $18.90 | $18.10 | $18.70 | $32.12 | 144,659 |
| 2018-01-22 | $17.90 | $18.60 | $17.86 | $18.55 | $31.86 | 111,170 |
| 2018-01-19 | $17.60 | $17.80 | $17.40 | $17.80 | $30.58 | 67,793 |
| 2018-01-18 | $17.90 | $17.95 | $17.50 | $17.60 | $30.23 | 109,507 |
| 2018-01-17 | $18.15 | $18.40 | $17.66 | $17.85 | $30.66 | 328,827 |
| 2018-01-16 | $17.70 | $18.65 | $17.40 | $18.15 | $31.18 | 518,050 |
| 2018-01-12 | $16.65 | $16.90 | $16.50 | $16.90 | $29.03 | 115,879 |
| 2018-01-11 | $16.35 | $16.98 | $16.35 | $16.55 | $28.43 | 195,014 |
| 2018-01-10 | $16.10 | $16.58 | $16.00 | $16.30 | $28.00 | 105,523 |
| 2018-01-09 | $16.35 | $16.60 | $15.95 | $16.15 | $27.74 | 96,983 |
| 2018-01-08 | $15.95 | $16.50 | $15.70 | $16.25 | $27.91 | 140,568 |
| 2018-01-05 | $16.35 | $16.80 | $15.95 | $15.95 | $27.40 | 156,464 |
| 2018-01-04 | $16.10 | $16.85 | $15.85 | $16.35 | $28.09 | 244,159 |
| 2018-01-03 | $16.00 | $16.20 | $15.85 | $16.00 | $27.48 | 119,348 |
| 2018-01-02 | $15.90 | $16.10 | $15.61 | $15.95 | $27.40 | 183,140 |
| 2017-12-29 | $15.80 | $16.15 | $15.40 | $15.70 | $26.97 | 203,921 |
| 2017-12-28 | $15.40 | $15.90 | $15.15 | $15.65 | $26.88 | 126,696 |
| 2017-12-27 | $15.40 | $15.95 | $15.20 | $15.30 | $26.28 | 213,899 |
| 2017-12-26 | $14.70 | $15.35 | $14.70 | $15.35 | $26.37 | 106,881 |
| 2017-12-22 | $14.25 | $14.95 | $14.20 | $14.75 | $25.34 | 106,119 |
| 2017-12-21 | $14.25 | $14.76 | $13.90 | $14.30 | $24.56 | 94,588 |
| 2017-12-20 | $14.18 | $14.50 | $13.91 | $14.25 | $24.48 | 142,032 |
| 2017-12-19 | $14.95 | $15.00 | $14.35 | $14.50 | $24.91 | 111,785 |
| 2017-12-18 | $15.20 | $15.45 | $14.85 | $14.95 | $25.68 | 142,178 |
| 2017-12-15 | $15.20 | $15.25 | $14.89 | $15.05 | $25.85 | 263,050 |
| 2017-12-14 | $14.80 | $15.35 | $14.65 | $15.15 | $26.02 | 209,354 |
| 2017-12-13 | $14.65 | $15.35 | $14.40 | $14.85 | $25.51 | 309,955 |
| 2017-12-12 | $14.80 | $14.99 | $14.30 | $14.70 | $25.25 | 165,736 |
| 2017-12-11 | $13.95 | $14.89 | $13.80 | $14.80 | $25.42 | 403,907 |
| 2017-12-08 | $14.00 | $14.15 | $13.70 | $13.95 | $23.96 | 252,728 |
| 2017-12-07 | $13.70 | $14.00 | $13.65 | $13.90 | $23.88 | 287,470 |
| 2017-12-06 | $14.00 | $14.05 | $13.50 | $13.90 | $23.88 | 282,072 |
| 2017-12-05 | $15.00 | $15.00 | $14.00 | $14.00 | $24.05 | 250,118 |
| 2017-12-04 | $14.95 | $15.18 | $14.53 | $14.65 | $25.16 | 124,290 |
| 2017-12-01 | $14.60 | $15.10 | $14.40 | $14.85 | $25.51 | 176,227 |
| 2017-11-30 | $14.00 | $14.80 | $13.92 | $14.55 | $24.99 | 239,541 |
| 2017-11-29 | $14.05 | $14.15 | $13.65 | $13.95 | $23.96 | 153,538 |
| 2017-11-28 | $14.40 | $14.50 | $14.05 | $14.15 | $24.31 | 122,016 |
| 2017-11-27 | $14.70 | $14.70 | $14.10 | $14.30 | $24.56 | 164,273 |
| 2017-11-24 | $14.95 | $15.00 | $14.70 | $14.75 | $25.34 | 74,369 |
| 2017-11-22 | $14.65 | $15.05 | $14.65 | $14.95 | $25.68 | 319,027 |
| 2017-11-21 | $15.35 | $15.35 | $14.55 | $14.70 | $25.25 | 185,729 |
| 2017-11-20 | $15.70 | $15.70 | $15.21 | $15.40 | $26.45 | 221,299 |
| 2017-11-17 | $15.85 | $15.85 | $15.45 | $15.60 | $26.80 | 115,600 |
| 2017-11-16 | $15.90 | $15.90 | $15.25 | $15.65 | $26.88 | 149,433 |
| 2017-11-15 | $15.05 | $15.83 | $14.30 | $15.75 | $27.05 | 347,954 |
| 2017-11-14 | $16.10 | $16.18 | $15.16 | $15.30 | $26.28 | 196,379 |
| 2017-11-13 | $16.70 | $16.70 | $16.05 | $16.10 | $27.66 | 124,979 |
| 2017-11-10 | $16.80 | $16.80 | $16.50 | $16.65 | $28.60 | 50,566 |
| 2017-11-09 | $16.55 | $17.05 | $16.50 | $16.70 | $28.69 | 58,048 |
| 2017-11-08 | $17.25 | $17.45 | $16.50 | $16.65 | $28.60 | 98,761 |
| 2017-11-07 | $17.80 | $18.45 | $17.44 | $17.95 | $29.86 | 112,288 |
| 2017-11-06 | $17.10 | $17.80 | $16.85 | $17.80 | $29.61 | 116,055 |
| 2017-11-03 | $17.10 | $17.10 | $16.65 | $16.90 | $28.11 | 63,884 |
| 2017-11-02 | $17.50 | $17.80 | $16.80 | $16.90 | $28.11 | 68,001 |
| 2017-11-01 | $17.40 | $17.70 | $17.25 | $17.40 | $28.94 | 43,045 |
| 2017-10-31 | $17.55 | $17.59 | $17.10 | $17.30 | $28.78 | 104,786 |
| 2017-10-30 | $17.65 | $18.15 | $17.35 | $17.50 | $29.11 | 158,334 |
| 2017-10-27 | $17.20 | $17.70 | $16.95 | $17.25 | $28.69 | 127,221 |
| 2017-10-26 | $16.20 | $17.20 | $16.10 | $17.10 | $28.44 | 206,975 |
| 2017-10-25 | $16.95 | $17.18 | $16.01 | $16.20 | $26.95 | 209,446 |
| 2017-10-24 | $17.35 | $17.70 | $16.90 | $17.05 | $28.36 | 176,003 |
| 2017-10-23 | $17.95 | $18.18 | $17.15 | $17.35 | $28.86 | 105,419 |
| 2017-10-20 | $18.40 | $18.40 | $17.80 | $17.95 | $29.86 | 74,577 |
| 2017-10-19 | $18.30 | $18.65 | $18.10 | $18.40 | $30.60 | 98,437 |
| 2017-10-18 | $19.00 | $19.55 | $18.10 | $18.30 | $30.44 | 109,797 |
| 2017-10-17 | $19.30 | $19.40 | $18.90 | $18.95 | $31.52 | 104,279 |
| 2017-10-16 | $19.65 | $19.84 | $19.15 | $19.25 | $32.02 | 48,343 |
| 2017-10-13 | $20.20 | $20.20 | $19.43 | $19.55 | $32.52 | 74,932 |
| 2017-10-12 | $20.35 | $20.45 | $19.90 | $19.95 | $33.18 | 87,499 |
| 2017-10-11 | $20.80 | $20.80 | $20.45 | $20.55 | $34.18 | 67,670 |
| 2017-10-10 | $21.45 | $21.45 | $20.80 | $20.80 | $34.60 | 40,318 |
| 2017-10-09 | $21.80 | $21.80 | $21.20 | $21.30 | $35.43 | 27,727 |
| 2017-10-06 | $21.35 | $21.70 | $21.34 | $21.70 | $36.09 | 22,101 |
| 2017-10-05 | $21.30 | $21.70 | $21.25 | $21.60 | $35.93 | 42,068 |
| 2017-10-04 | $21.70 | $21.70 | $21.15 | $21.30 | $35.43 | 41,716 |
| 2017-10-03 | $21.60 | $21.75 | $21.45 | $21.65 | $36.01 | 39,414 |
| 2017-10-02 | $21.90 | $21.90 | $21.40 | $21.70 | $36.09 | 45,973 |
| 2017-09-29 | $21.45 | $22.05 | $21.45 | $22.00 | $36.59 | 64,769 |
| 2017-09-28 | $21.75 | $21.85 | $21.45 | $21.50 | $35.76 | 35,681 |
| 2017-09-27 | $21.75 | $21.90 | $21.45 | $21.75 | $36.18 | 55,665 |
| 2017-09-26 | $21.65 | $22.06 | $21.55 | $21.85 | $36.34 | 87,490 |
| 2017-09-25 | $21.80 | $21.95 | $21.45 | $21.65 | $36.01 | 106,268 |
| 2017-09-22 | $21.85 | $21.85 | $21.40 | $21.55 | $35.84 | 83,462 |
| 2017-09-21 | $22.20 | $22.20 | $21.65 | $21.85 | $36.34 | 67,631 |
| 2017-09-20 | $22.10 | $22.40 | $22.05 | $22.15 | $36.84 | 34,576 |
| 2017-09-19 | $22.40 | $22.40 | $21.95 | $22.00 | $36.59 | 24,106 |
| 2017-09-18 | $22.10 | $22.35 | $22.05 | $22.35 | $37.17 | 25,154 |
| 2017-09-15 | $22.30 | $22.30 | $21.90 | $22.05 | $36.68 | 30,034 |
| 2017-09-14 | $22.00 | $22.35 | $21.86 | $22.30 | $37.09 | 31,099 |
| 2017-09-13 | $21.85 | $22.30 | $21.85 | $22.00 | $36.59 | 38,209 |
| 2017-09-12 | $21.80 | $22.15 | $21.70 | $21.85 | $36.34 | 38,858 |
| 2017-09-11 | $22.10 | $22.18 | $21.68 | $21.75 | $36.18 | 54,535 |
| 2017-09-08 | $21.65 | $22.05 | $21.65 | $22.00 | $36.59 | 62,026 |
| 2017-09-07 | $21.45 | $21.95 | $21.40 | $21.70 | $36.09 | 18,131 |
| 2017-09-06 | $21.70 | $21.80 | $21.15 | $21.50 | $35.76 | 58,634 |
| 2017-09-05 | $22.10 | $22.20 | $21.40 | $21.45 | $35.68 | 38,220 |
| 2017-09-01 | $21.35 | $22.15 | $21.15 | $22.05 | $36.68 | 140,702 |
| 2017-08-31 | $21.60 | $21.60 | $20.90 | $21.15 | $35.18 | 164,092 |
| 2017-08-30 | $21.10 | $21.33 | $20.88 | $20.95 | $34.85 | 68,993 |
| 2017-08-29 | $21.20 | $21.30 | $20.80 | $21.00 | $34.93 | 43,076 |
| 2017-08-28 | $21.65 | $21.70 | $21.05 | $21.30 | $35.43 | 53,649 |
| 2017-08-25 | $21.65 | $21.85 | $21.50 | $21.65 | $36.01 | 56,069 |
| 2017-08-24 | $21.05 | $21.70 | $20.95 | $21.45 | $35.68 | 73,282 |
| 2017-08-23 | $20.20 | $21.15 | $20.10 | $21.05 | $35.01 | 62,772 |
| 2017-08-22 | $20.20 | $20.50 | $20.05 | $20.35 | $33.85 | 43,316 |
| 2017-08-21 | $20.30 | $20.40 | $20.04 | $20.15 | $33.52 | 42,236 |
| 2017-08-18 | $20.25 | $20.45 | $20.05 | $20.30 | $33.76 | 26,930 |
| 2017-08-17 | $20.50 | $21.15 | $20.20 | $20.30 | $33.76 | 38,335 |
| 2017-08-16 | $20.90 | $21.00 | $20.20 | $20.50 | $34.10 | 82,818 |
| 2017-08-15 | $21.80 | $21.90 | $20.85 | $20.95 | $34.85 | 73,859 |
| 2017-08-14 | $22.35 | $22.35 | $21.60 | $21.65 | $36.01 | 42,210 |
| 2017-08-11 | $21.50 | $22.35 | $21.50 | $22.25 | $37.01 | 96,651 |
| 2017-08-10 | $21.65 | $22.30 | $21.65 | $21.95 | $36.51 | 55,560 |
| 2017-08-09 | $21.90 | $22.00 | $21.40 | $21.50 | $35.76 | 64,644 |
| 2017-08-08 | $22.00 | $22.65 | $21.30 | $21.85 | $36.34 | 50,955 |
| 2017-08-07 | $22.05 | $22.15 | $21.85 | $22.05 | $36.68 | 21,351 |
| 2017-08-04 | $21.80 | $22.16 | $21.65 | $22.05 | $36.68 | 56,339 |
| 2017-08-03 | $22.35 | $22.55 | $21.65 | $21.75 | $36.18 | 50,974 |
| 2017-08-02 | $22.60 | $23.20 | $22.60 | $22.85 | $37.08 | 54,906 |
| 2017-08-01 | $22.60 | $22.80 | $22.48 | $22.55 | $36.59 | 30,285 |
| 2017-07-31 | $23.35 | $23.35 | $22.50 | $22.60 | $36.67 | 33,044 |
| 2017-07-28 | $23.05 | $23.80 | $23.05 | $23.25 | $37.73 | 29,284 |
| 2017-07-27 | $23.60 | $23.95 | $23.25 | $23.55 | $38.21 | 26,253 |
| 2017-07-26 | $24.15 | $24.15 | $23.50 | $23.50 | $38.13 | 18,855 |
| 2017-07-25 | $24.20 | $24.30 | $23.85 | $23.95 | $38.86 | 127,491 |
| 2017-07-24 | $24.35 | $24.50 | $23.90 | $24.05 | $39.02 | 63,079 |
| 2017-07-21 | $24.05 | $24.15 | $23.60 | $24.10 | $39.11 | 43,581 |
| 2017-07-20 | $24.85 | $24.95 | $23.90 | $24.10 | $39.11 | 64,404 |
| 2017-07-19 | $24.15 | $24.85 | $24.15 | $24.65 | $40.00 | 83,274 |
| 2017-07-18 | $24.45 | $24.45 | $23.90 | $24.15 | $39.19 | 77,992 |
| 2017-07-17 | $24.30 | $24.70 | $24.05 | $24.35 | $39.51 | 51,092 |
| 2017-07-14 | $24.15 | $25.25 | $24.15 | $24.95 | $40.48 | 78,503 |
| 2017-07-13 | $23.95 | $24.30 | $23.70 | $24.15 | $39.19 | 38,637 |
| 2017-07-12 | $24.15 | $24.35 | $23.86 | $24.00 | $38.94 | 26,484 |
| 2017-07-11 | $23.95 | $24.45 | $23.65 | $24.00 | $38.94 | 27,991 |
| 2017-07-10 | $24.45 | $24.90 | $23.90 | $24.00 | $38.94 | 59,334 |
| 2017-07-07 | $23.85 | $24.50 | $23.25 | $24.45 | $39.67 | 65,575 |
| 2017-07-06 | $24.25 | $24.40 | $23.59 | $23.90 | $38.78 | 60,846 |
| 2017-07-05 | $25.05 | $25.05 | $24.20 | $24.30 | $39.43 | 19,716 |
| 2017-07-03 | $24.55 | $25.10 | $24.55 | $25.00 | $40.57 | 10,162 |
| 2017-06-30 | $24.20 | $24.85 | $24.15 | $24.45 | $39.67 | 44,100 |
| 2017-06-29 | $24.00 | $24.40 | $23.55 | $24.20 | $39.27 | 116,227 |
| 2017-06-28 | $23.95 | $24.40 | $23.65 | $24.05 | $39.02 | 28,781 |
| 2017-06-27 | $24.15 | $24.78 | $23.70 | $23.80 | $38.62 | 40,312 |
| 2017-06-26 | $23.55 | $24.40 | $23.55 | $24.25 | $39.35 | 103,264 |
| 2017-06-23 | $23.30 | $23.65 | $23.00 | $23.65 | $38.38 | 118,026 |
| 2017-06-22 | $22.45 | $23.30 | $22.35 | $23.25 | $37.73 | 80,526 |
| 2017-06-21 | $22.90 | $23.10 | $22.20 | $22.35 | $36.27 | 38,933 |
| 2017-06-20 | $23.15 | $23.23 | $22.50 | $22.90 | $37.16 | 55,494 |
| 2017-06-19 | $24.05 | $24.05 | $23.20 | $23.35 | $37.89 | 31,383 |
| 2017-06-16 | $23.85 | $24.10 | $23.60 | $24.00 | $38.94 | 29,439 |
| 2017-06-15 | $23.60 | $24.10 | $23.55 | $23.65 | $38.38 | 57,347 |
| 2017-06-14 | $24.40 | $24.50 | $23.56 | $23.85 | $38.70 | 35,245 |
| 2017-06-13 | $23.90 | $24.45 | $23.70 | $24.30 | $39.43 | 21,049 |
| 2017-06-12 | $24.05 | $24.50 | $23.80 | $24.00 | $38.94 | 28,008 |
| 2017-06-09 | $23.75 | $24.00 | $23.35 | $23.85 | $38.70 | 36,611 |
| 2017-06-08 | $24.05 | $24.45 | $23.50 | $23.70 | $38.46 | 55,350 |
| 2017-06-07 | $25.30 | $25.35 | $24.11 | $24.20 | $39.27 | 79,819 |
| 2017-06-06 | $25.50 | $25.50 | $25.15 | $25.30 | $41.05 | 45,680 |
| 2017-06-05 | $25.40 | $25.95 | $25.20 | $25.60 | $41.54 | 44,506 |
| 2017-06-02 | $25.90 | $26.20 | $25.50 | $25.80 | $41.86 | 52,171 |
| 2017-06-01 | $25.95 | $26.20 | $25.80 | $25.95 | $42.11 | 35,129 |
| 2017-05-31 | $25.65 | $26.15 | $25.50 | $25.95 | $42.11 | 27,793 |
| 2017-05-30 | $26.00 | $26.05 | $25.65 | $25.75 | $41.78 | 33,734 |
| 2017-05-26 | $26.20 | $26.35 | $26.00 | $26.15 | $42.43 | 15,756 |
| 2017-05-25 | $26.60 | $26.65 | $26.06 | $26.25 | $42.59 | 39,089 |
| 2017-05-24 | $26.75 | $26.90 | $26.60 | $26.65 | $43.24 | 59,927 |
| 2017-05-23 | $26.25 | $26.70 | $26.15 | $26.70 | $43.32 | 68,452 |
| 2017-05-22 | $26.15 | $26.45 | $26.00 | $26.10 | $42.35 | 747 |
| 2017-05-19 | $26.05 | $26.45 | $25.95 | $26.25 | $42.59 | 504 |
| 2017-05-18 | $26.10 | $26.11 | $25.70 | $25.85 | $41.95 | 21,036 |
| 2017-05-17 | $26.55 | $26.55 | $26.08 | $26.15 | $42.43 | 22,025 |
| 2017-05-16 | $26.55 | $26.65 | $26.15 | $26.50 | $43.00 | 17,057 |
| 2017-05-15 | $26.30 | $26.90 | $26.17 | $26.50 | $43.00 | 23,239 |
| 2017-05-12 | $26.10 | $26.65 | $25.90 | $26.15 | $42.43 | 50,837 |
| 2017-05-11 | $25.90 | $26.70 | $25.85 | $26.00 | $42.19 | 65,970 |
| 2017-05-10 | $25.85 | $26.55 | $25.70 | $25.90 | $42.03 | 179,679 |
| 2017-05-09 | $25.90 | $25.90 | $25.10 | $25.65 | $41.62 | 78,251 |
| 2017-05-08 | $26.40 | $26.40 | $25.83 | $25.95 | $42.11 | 26,000 |
| 2017-05-05 | $25.70 | $26.50 | $25.45 | $26.35 | $42.76 | 86,940 |
| 2017-05-04 | $27.00 | $27.00 | $25.40 | $25.70 | $41.70 | 122,778 |
| 2017-05-03 | $27.45 | $27.96 | $27.45 | $27.55 | $43.78 | 69,290 |
| 2017-05-02 | $27.70 | $27.95 | $27.35 | $27.45 | $43.62 | 598 |
| 2017-05-01 | $27.60 | $27.65 | $27.55 | $27.65 | $43.93 | 439 |
| 2017-04-28 | $27.40 | $27.65 | $27.35 | $27.50 | $43.70 | 37,363 |
| 2017-04-27 | $27.30 | $27.60 | $27.30 | $27.35 | $43.46 | 78,543 |
| 2017-04-26 | $27.45 | $27.90 | $27.24 | $27.30 | $43.38 | 55,169 |
| 2017-04-25 | $27.40 | $27.60 | $27.10 | $27.45 | $43.62 | 90,999 |
| 2017-04-24 | $28.00 | $28.20 | $27.06 | $27.20 | $43.22 | 63,471 |
| 2017-04-21 | $27.20 | $27.40 | $26.80 | $27.20 | $43.22 | 122,089 |
| 2017-04-20 | $26.70 | $27.00 | $26.45 | $26.60 | $42.27 | 51,761 |
| 2017-04-19 | $26.80 | $27.15 | $26.35 | $26.50 | $42.11 | 45,282 |
| 2017-04-18 | $27.00 | $27.10 | $26.30 | $26.80 | $42.58 | 54,231 |
| 2017-04-17 | $27.65 | $27.65 | $26.56 | $26.95 | $42.82 | 38,430 |
| 2017-04-13 | $27.85 | $27.90 | $27.15 | $27.45 | $43.62 | 34,207 |
| 2017-04-12 | $27.45 | $28.20 | $27.35 | $27.85 | $44.25 | 98,396 |
| 2017-04-11 | $27.50 | $27.90 | $27.25 | $27.90 | $44.33 | 44,318 |
| 2017-04-10 | $27.35 | $27.50 | $26.81 | $27.45 | $43.62 | 30,847 |
| 2017-04-07 | $27.75 | $27.80 | $26.80 | $27.10 | $43.06 | 25,462 |
| 2017-04-06 | $27.70 | $28.15 | $27.40 | $27.60 | $43.85 | 16,988 |
| 2017-04-05 | $28.40 | $28.60 | $27.40 | $27.60 | $43.85 | 28,762 |
| 2017-04-04 | $28.15 | $28.30 | $28.10 | $28.30 | $44.97 | 19,725 |
| 2017-04-03 | $28.20 | $28.30 | $27.85 | $28.20 | $44.81 | 29,764 |
| 2017-03-31 | $27.40 | $28.00 | $27.20 | $27.95 | $44.41 | 13,461 |
| 2017-03-30 | $27.25 | $27.75 | $27.25 | $27.35 | $43.46 | 19,933 |
| 2017-03-29 | $27.05 | $27.40 | $27.00 | $27.30 | $43.38 | 37,852 |
| 2017-03-28 | $27.10 | $27.40 | $26.75 | $27.20 | $43.22 | 24,211 |
| 2017-03-27 | $27.10 | $27.35 | $26.65 | $27.10 | $43.06 | 54,100 |
| 2017-03-24 | $28.10 | $28.20 | $27.51 | $27.70 | $44.01 | 36,834 |
| 2017-03-23 | $27.60 | $28.15 | $27.50 | $27.90 | $44.33 | 22,950 |
| 2017-03-22 | $27.85 | $28.20 | $27.50 | $27.65 | $43.93 | 19,404 |
| 2017-03-21 | $28.55 | $28.70 | $27.85 | $28.05 | $44.57 | 35,538 |
| 2017-03-20 | $28.65 | $28.73 | $28.40 | $28.55 | $45.36 | 19,694 |
| 2017-03-17 | $28.85 | $28.85 | $28.40 | $28.70 | $45.60 | 22,130 |
| 2017-03-16 | $28.95 | $28.95 | $28.56 | $28.85 | $45.84 | 16,951 |
| 2017-03-15 | $29.10 | $29.10 | $28.36 | $29.00 | $46.08 | 30,496 |
| 2017-03-14 | $28.95 | $29.10 | $28.51 | $28.85 | $45.84 | 22,374 |
| 2017-03-13 | $28.70 | $29.45 | $28.70 | $29.25 | $46.48 | 59,165 |
| 2017-03-10 | $29.20 | $29.35 | $28.35 | $28.75 | $45.68 | 109,457 |
| 2017-03-09 | $28.90 | $29.30 | $28.45 | $29.10 | $46.24 | 78,729 |
| 2017-03-08 | $29.30 | $29.85 | $28.95 | $29.10 | $46.24 | 92,643 |
| 2017-03-07 | $29.45 | $29.60 | $29.00 | $29.60 | $47.03 | 47,939 |
| 2017-03-06 | $29.15 | $29.60 | $28.60 | $29.35 | $46.64 | 57,732 |
| 2017-03-03 | $29.20 | $29.60 | $28.45 | $29.15 | $46.32 | 64,718 |
| 2017-03-02 | $29.40 | $29.50 | $28.95 | $29.10 | $46.24 | 58,277 |
| 2017-03-01 | $28.90 | $29.60 | $28.90 | $29.35 | $46.64 | 47,187 |
| 2017-02-28 | $28.75 | $29.05 | $28.63 | $28.90 | $45.92 | 87,992 |
| 2017-02-27 | $29.45 | $29.45 | $28.80 | $29.00 | $46.08 | 41,433 |
| 2017-02-24 | $29.70 | $29.73 | $29.00 | $29.25 | $46.48 | 62,491 |
| 2017-02-23 | $30.00 | $30.05 | $29.55 | $29.70 | $47.19 | 52,658 |
| 2017-02-22 | $30.40 | $30.50 | $29.70 | $29.80 | $47.35 | 58,070 |
| 2017-02-21 | $30.15 | $30.60 | $30.00 | $30.45 | $48.38 | 54,853 |
| 2017-02-17 | $30.10 | $30.20 | $29.75 | $30.00 | $47.67 | 196,424 |
| 2017-02-16 | $30.15 | $30.30 | $29.53 | $30.10 | $47.83 | 119,228 |
| 2017-02-15 | $30.60 | $30.60 | $29.65 | $29.85 | $47.43 | 76,070 |
| 2017-02-14 | $30.40 | $30.70 | $30.05 | $30.50 | $48.46 | 105,746 |
| 2017-02-13 | $30.60 | $30.63 | $30.08 | $30.40 | $48.30 | 309,030 |
| 2017-02-10 | $30.65 | $30.95 | $30.25 | $30.80 | $48.94 | 58,869 |
| 2017-02-09 | $29.90 | $30.63 | $29.90 | $30.25 | $48.07 | 55,642 |
| 2017-02-08 | $29.35 | $30.08 | $28.90 | $30.00 | $47.67 | 60,463 |
| 2017-02-07 | $29.80 | $30.10 | $29.45 | $29.65 | $47.11 | 60,043 |
| 2017-02-06 | $30.75 | $30.75 | $29.80 | $30.10 | $47.83 | 86,160 |
| 2017-02-03 | $30.20 | $31.50 | $30.10 | $31.15 | $48.62 | 84,436 |
| 2017-02-02 | $30.85 | $31.09 | $30.25 | $30.45 | $47.52 | 165,958 |
| 2017-02-01 | $31.15 | $31.25 | $30.65 | $30.75 | $47.99 | 89,652 |
| 2017-01-31 | $31.10 | $31.20 | $29.65 | $30.90 | $48.23 | 99,096 |
| 2017-01-30 | $30.00 | $30.05 | $29.50 | $29.90 | $46.66 | 60,260 |
| 2017-01-27 | $30.55 | $30.60 | $29.73 | $30.05 | $46.90 | 51,213 |
| 2017-01-26 | $29.95 | $30.50 | $29.55 | $30.40 | $47.44 | 73,877 |
| 2017-01-25 | $30.25 | $30.40 | $29.50 | $29.65 | $46.27 | 163,045 |
| 2017-01-24 | $30.35 | $30.50 | $29.90 | $30.15 | $47.05 | 91,572 |
| 2017-01-23 | $30.55 | $30.94 | $30.15 | $30.50 | $47.60 | 46,606 |
| 2017-01-20 | $30.90 | $31.21 | $30.25 | $30.75 | $47.99 | 100,667 |
| 2017-01-19 | $30.60 | $31.30 | $30.60 | $30.85 | $48.15 | 57,949 |
| 2017-01-18 | $30.95 | $31.03 | $30.55 | $30.70 | $47.91 | 82,115 |
| 2017-01-17 | $30.05 | $31.13 | $30.00 | $31.00 | $48.38 | 83,460 |
| 2017-01-13 | $29.65 | $30.40 | $29.35 | $29.95 | $46.74 | 34,672 |
| 2017-01-12 | $29.85 | $30.25 | $29.25 | $29.65 | $46.27 | 49,330 |
| 2017-01-11 | $29.05 | $29.95 | $29.05 | $29.65 | $46.27 | 19,917 |
| 2017-01-10 | $30.05 | $30.15 | $29.70 | $29.70 | $46.35 | 13,035 |
| 2017-01-09 | $30.35 | $30.55 | $29.85 | $30.05 | $46.90 | 26,297 |
| 2017-01-06 | $29.70 | $30.25 | $29.70 | $30.20 | $47.13 | 18,320 |
| 2017-01-05 | $30.10 | $30.10 | $29.60 | $29.75 | $46.43 | 46,712 |
| 2017-01-04 | $29.90 | $29.95 | $29.55 | $29.90 | $46.66 | 36,283 |
| 2017-01-03 | $29.30 | $29.70 | $28.95 | $29.65 | $46.27 | 26,511 |
| 2016-12-30 | $27.85 | $29.10 | $27.85 | $28.90 | $45.10 | 120,027 |
| 2016-12-29 | $28.25 | $28.60 | $27.45 | $27.85 | $43.47 | 18,822 |
| 2016-12-28 | $28.80 | $28.80 | $27.75 | $28.10 | $43.86 | 26,239 |
| 2016-12-27 | $29.00 | $29.30 | $28.35 | $28.85 | $45.03 | 32,500 |
| 2016-12-23 | $28.05 | $28.85 | $28.05 | $28.85 | $45.03 | 27,492 |
| 2016-12-22 | $27.75 | $28.40 | $27.75 | $28.05 | $43.78 | 24,480 |
| 2016-12-21 | $27.45 | $27.95 | $27.05 | $27.70 | $43.23 | 33,052 |
| 2016-12-20 | $27.05 | $27.50 | $26.60 | $27.40 | $42.76 | 60,644 |
| 2016-12-19 | $26.45 | $26.95 | $26.35 | $26.75 | $41.75 | 29,656 |
| 2016-12-16 | $26.50 | $26.88 | $26.30 | $26.50 | $41.36 | 29,178 |
| 2016-12-15 | $26.50 | $26.94 | $26.41 | $26.50 | $41.36 | 18,069 |
| 2016-12-14 | $26.45 | $26.75 | $26.25 | $26.65 | $41.59 | 19,393 |
| 2016-12-13 | $26.95 | $27.03 | $26.58 | $26.80 | $41.83 | 34,824 |
| 2016-12-12 | $26.70 | $27.15 | $26.70 | $26.95 | $42.06 | 27,483 |
| 2016-12-09 | $27.10 | $27.10 | $26.25 | $26.50 | $41.36 | 53,927 |
| 2016-12-08 | $26.95 | $27.15 | $26.50 | $26.85 | $41.90 | 42,394 |
| 2016-12-07 | $27.05 | $27.60 | $26.65 | $27.00 | $42.14 | 78,156 |
| 2016-12-06 | $27.20 | $27.65 | $26.80 | $27.30 | $42.61 | 58,008 |
| 2016-12-05 | $26.55 | $27.20 | $26.40 | $27.00 | $42.14 | 28,073 |
| 2016-12-02 | $26.50 | $26.95 | $26.10 | $26.55 | $41.44 | 27,899 |
| 2016-12-01 | $25.65 | $26.85 | $25.59 | $26.40 | $41.20 | 50,416 |
| 2016-11-30 | $25.30 | $25.85 | $25.20 | $25.40 | $39.64 | 63,620 |
| 2016-11-29 | $25.05 | $25.20 | $24.40 | $24.50 | $38.24 | 54,143 |
| 2016-11-28 | $25.70 | $25.70 | $25.18 | $25.35 | $39.56 | 18,699 |
| 2016-11-25 | $25.80 | $26.00 | $25.35 | $25.50 | $39.80 | 8,516 |
| 2016-11-23 | $25.65 | $26.05 | $25.35 | $25.90 | $40.42 | 28,628 |
| 2016-11-22 | $26.15 | $26.50 | $25.80 | $25.90 | $40.42 | 30,403 |
| 2016-11-21 | $25.95 | $26.40 | $25.70 | $26.15 | $40.81 | 32,215 |
| 2016-11-18 | $24.80 | $25.95 | $24.75 | $25.70 | $40.11 | 26,040 |
| 2016-11-17 | $25.10 | $25.61 | $24.40 | $24.70 | $38.55 | 24,707 |
| 2016-11-16 | $25.35 | $25.50 | $25.05 | $25.15 | $39.25 | 35,504 |
| 2016-11-15 | $25.10 | $25.55 | $24.90 | $25.35 | $39.56 | 29,509 |
| 2016-11-14 | $24.60 | $25.00 | $24.25 | $25.00 | $39.02 | 21,275 |
| 2016-11-11 | $24.25 | $24.85 | $24.00 | $24.70 | $38.55 | 24,079 |
| 2016-11-10 | $23.60 | $24.75 | $23.55 | $24.50 | $38.24 | 21,100 |
| 2016-11-09 | $22.60 | $23.60 | $22.60 | $23.60 | $36.83 | 34,720 |
| 2016-11-08 | $22.80 | $23.45 | $22.70 | $22.95 | $35.82 | 18,375 |
| 2016-11-07 | $22.80 | $23.01 | $22.65 | $22.80 | $35.58 | 18,936 |
| 2016-11-04 | $22.65 | $22.95 | $22.40 | $22.60 | $35.27 | 19,147 |
| 2016-11-03 | $23.30 | $23.40 | $22.80 | $23.15 | $35.28 | 35,838 |
| 2016-11-02 | $24.40 | $24.49 | $22.30 | $23.70 | $36.12 | 57,539 |
| 2016-11-01 | $24.85 | $25.10 | $24.20 | $24.30 | $37.03 | 49,298 |
| 2016-10-31 | $24.75 | $25.00 | $24.55 | $24.80 | $37.79 | 41,459 |
| 2016-10-28 | $25.15 | $25.85 | $24.94 | $25.03 | $38.14 | 106,570 |
| 2016-10-27 | $25.69 | $25.81 | $25.01 | $25.11 | $38.27 | 42,947 |
| 2016-10-26 | $25.63 | $25.80 | $25.27 | $25.58 | $38.98 | 23,724 |
| 2016-10-25 | $26.44 | $26.44 | $25.58 | $25.81 | $39.33 | 24,235 |
| 2016-10-24 | $25.44 | $26.40 | $25.32 | $26.40 | $40.23 | 53,934 |
| 2016-10-21 | $24.88 | $25.42 | $24.88 | $25.31 | $38.57 | 38,506 |
| 2016-10-20 | $24.84 | $25.03 | $24.60 | $24.98 | $38.07 | 6,213 |
| 2016-10-19 | $24.71 | $25.15 | $24.71 | $24.95 | $38.02 | 14,011 |
| 2016-10-18 | $24.64 | $24.81 | $24.33 | $24.63 | $37.53 | 12,006 |
| 2016-10-17 | $24.49 | $24.82 | $24.30 | $24.31 | $37.05 | 7,689 |
| 2016-10-14 | $24.66 | $24.93 | $24.35 | $24.49 | $37.32 | 7,715 |
| 2016-10-13 | $25.00 | $25.08 | $24.46 | $24.50 | $37.34 | 9,325 |
| 2016-10-12 | $25.15 | $25.53 | $24.60 | $25.20 | $38.40 | 11,177 |
| 2016-10-11 | $25.45 | $25.46 | $25.07 | $25.26 | $38.49 | 29,019 |
| 2016-10-10 | $24.83 | $25.78 | $24.70 | $25.32 | $38.59 | 35,990 |
| 2016-10-07 | $25.31 | $25.37 | $24.57 | $24.57 | $37.44 | 22,280 |
| 2016-10-06 | $25.21 | $25.57 | $24.73 | $25.25 | $38.48 | 44,207 |
| 2016-10-05 | $25.46 | $25.60 | $24.86 | $24.94 | $38.01 | 33,154 |
| 2016-10-04 | $25.45 | $25.70 | $25.27 | $25.27 | $38.51 | 14,641 |
| 2016-10-03 | $25.67 | $25.96 | $25.39 | $25.40 | $38.71 | 12,245 |
| 2016-09-30 | $25.62 | $26.05 | $25.52 | $25.58 | $38.98 | 42,227 |
| 2016-09-29 | $26.37 | $26.45 | $25.17 | $25.50 | $38.86 | 31,241 |
| 2016-09-28 | $25.36 | $26.37 | $25.22 | $26.17 | $39.88 | 43,479 |
| 2016-09-27 | $24.69 | $25.43 | $24.60 | $25.31 | $38.57 | 44,691 |
| 2016-09-26 | $24.57 | $25.22 | $24.47 | $24.87 | $37.90 | 23,624 |
| 2016-09-23 | $24.23 | $24.86 | $24.18 | $24.48 | $37.31 | 20,670 |
| 2016-09-22 | $24.28 | $24.52 | $24.28 | $24.44 | $37.24 | 15,151 |
| 2016-09-21 | $24.30 | $24.51 | $23.83 | $24.00 | $36.57 | 56,188 |
| 2016-09-20 | $24.60 | $24.85 | $24.00 | $24.00 | $36.57 | 21,099 |
| 2016-09-19 | $23.95 | $24.96 | $23.95 | $24.60 | $37.49 | 24,174 |
| 2016-09-16 | $23.82 | $24.04 | $23.56 | $23.80 | $36.27 | 27,642 |
| 2016-09-15 | $23.74 | $24.11 | $23.73 | $23.78 | $36.24 | 33,588 |
| 2016-09-14 | $23.93 | $25.00 | $23.74 | $23.74 | $36.18 | 73,713 |
| 2016-09-13 | $24.08 | $24.16 | $23.75 | $23.96 | $36.51 | 54,750 |
| 2016-09-12 | $24.52 | $24.68 | $24.19 | $24.35 | $37.11 | 43,114 |
| 2016-09-09 | $25.00 | $25.18 | $24.47 | $24.60 | $37.49 | 78,412 |
| 2016-09-08 | $25.35 | $25.70 | $25.21 | $25.27 | $38.51 | 29,602 |
| 2016-09-07 | $25.59 | $25.80 | $25.25 | $25.39 | $38.69 | 47,559 |
| 2016-09-06 | $24.90 | $25.75 | $24.90 | $25.47 | $38.81 | 53,885 |
| 2016-09-02 | $24.62 | $24.97 | $24.51 | $24.71 | $37.66 | 19,225 |
| 2016-09-01 | $24.16 | $24.43 | $24.02 | $24.43 | $37.23 | 7,562 |
| 2016-08-31 | $24.21 | $24.48 | $24.18 | $24.29 | $37.02 | 12,593 |
| 2016-08-30 | $24.24 | $24.77 | $24.14 | $24.20 | $36.88 | 47,593 |
| 2016-08-29 | $24.17 | $24.17 | $23.88 | $24.07 | $36.68 | 29,547 |
| 2016-08-26 | $24.21 | $24.61 | $24.00 | $24.14 | $36.79 | 22,886 |
| 2016-08-25 | $24.18 | $24.36 | $24.02 | $24.30 | $37.03 | 15,987 |
| 2016-08-24 | $24.58 | $24.83 | $24.06 | $24.23 | $36.92 | 27,810 |
| 2016-08-23 | $24.80 | $25.06 | $24.76 | $24.77 | $37.75 | 13,918 |
| 2016-08-22 | $25.03 | $25.08 | $24.78 | $24.93 | $37.99 | 13,341 |
| 2016-08-19 | $25.65 | $25.65 | $25.25 | $25.35 | $38.63 | 18,977 |
| 2016-08-18 | $25.73 | $25.99 | $25.53 | $25.72 | $39.20 | 21,830 |
| 2016-08-17 | $25.71 | $26.10 | $25.33 | $25.48 | $38.83 | 21,918 |
| 2016-08-16 | $25.42 | $26.12 | $25.18 | $25.64 | $39.07 | 45,305 |
| 2016-08-15 | $25.50 | $25.99 | $25.03 | $25.07 | $38.21 | 33,210 |
| 2016-08-12 | $25.33 | $25.62 | $24.95 | $25.50 | $38.86 | 49,015 |
| 2016-08-11 | $24.05 | $24.99 | $23.77 | $24.85 | $37.87 | 80,969 |
| 2016-08-10 | $24.21 | $24.50 | $23.78 | $24.11 | $36.74 | 26,353 |
| 2016-08-09 | $24.30 | $24.59 | $24.02 | $24.22 | $36.91 | 32,068 |
| 2016-08-08 | $24.19 | $24.82 | $24.15 | $24.40 | $37.18 | 30,412 |
| 2016-08-05 | $24.04 | $24.36 | $23.31 | $24.11 | $36.74 | 48,882 |
| 2016-08-04 | $23.61 | $24.91 | $23.50 | $24.62 | $36.69 | 49,445 |
| 2016-08-03 | $23.12 | $23.72 | $22.81 | $23.62 | $35.20 | 118,366 |
| 2016-08-02 | $23.60 | $24.31 | $23.06 | $23.35 | $34.80 | 38,053 |
| 2016-08-01 | $23.46 | $23.89 | $23.20 | $23.59 | $35.15 | 72,881 |
| 2016-07-29 | $22.58 | $23.72 | $22.40 | $23.60 | $35.17 | 52,238 |
| 2016-07-28 | $22.95 | $23.16 | $22.55 | $22.60 | $33.68 | 39,186 |
| 2016-07-27 | $23.39 | $23.57 | $22.66 | $22.93 | $34.17 | 141,976 |
| 2016-07-26 | $23.06 | $23.56 | $22.86 | $23.21 | $34.59 | 45,322 |
| 2016-07-25 | $23.44 | $23.72 | $22.82 | $23.05 | $34.35 | 33,828 |
| 2016-07-22 | $23.95 | $23.95 | $23.45 | $23.69 | $35.30 | 29,488 |
| 2016-07-21 | $23.96 | $24.46 | $23.89 | $24.03 | $35.81 | 42,101 |
| 2016-07-20 | $23.97 | $24.61 | $23.75 | $24.04 | $35.83 | 45,773 |
| 2016-07-19 | $23.81 | $24.32 | $23.45 | $24.05 | $35.84 | 147,850 |
| 2016-07-18 | $24.07 | $24.41 | $23.55 | $23.94 | $35.68 | 66,566 |
| 2016-07-15 | $24.75 | $25.23 | $24.05 | $24.19 | $36.05 | 66,377 |
| 2016-07-14 | $24.16 | $25.13 | $24.10 | $24.71 | $36.82 | 51,562 |
| 2016-07-13 | $24.90 | $24.95 | $23.66 | $23.95 | $35.69 | 72,941 |
| 2016-07-12 | $24.77 | $25.23 | $24.53 | $24.95 | $37.18 | 25,906 |
| 2016-07-11 | $24.52 | $24.87 | $24.02 | $24.28 | $36.18 | 48,897 |
| 2016-07-08 | $24.86 | $25.25 | $24.35 | $24.50 | $36.51 | 90,659 |
| 2016-07-07 | $25.61 | $25.82 | $24.21 | $24.66 | $36.75 | 44,304 |
| 2016-07-06 | $24.43 | $25.38 | $24.43 | $25.36 | $37.79 | 19,799 |
| 2016-07-05 | $24.87 | $25.30 | $24.16 | $24.73 | $36.85 | 38,092 |
| 2016-07-01 | $25.66 | $26.10 | $25.26 | $25.36 | $37.79 | 93,783 |
| 2016-06-30 | $25.33 | $25.90 | $25.08 | $25.64 | $38.21 | 217,989 |
| 2016-06-29 | $24.71 | $25.70 | $24.53 | $25.35 | $37.78 | 220,716 |
| 2016-06-28 | $24.26 | $24.88 | $23.97 | $24.86 | $37.05 | 43,975 |
| 2016-06-27 | $24.33 | $24.62 | $23.33 | $23.80 | $35.47 | 52,264 |
| 2016-06-24 | $24.49 | $25.76 | $24.34 | $24.41 | $36.38 | 67,226 |
| 2016-06-23 | $26.13 | $26.22 | $25.26 | $25.49 | $37.99 | 172,785 |
| 2016-06-22 | $26.12 | $26.17 | $25.72 | $25.82 | $38.48 | 43,682 |
| 2016-06-21 | $25.77 | $26.07 | $25.53 | $26.00 | $38.75 | 22,337 |
| 2016-06-20 | $25.79 | $26.08 | $25.45 | $25.95 | $38.67 | 65,434 |
| 2016-06-17 | $25.70 | $25.70 | $25.21 | $25.39 | $37.84 | 47,580 |
| 2016-06-16 | $25.12 | $25.60 | $24.63 | $25.59 | $38.14 | 45,029 |
| 2016-06-15 | $24.90 | $25.85 | $24.38 | $25.40 | $37.85 | 31,580 |
| 2016-06-14 | $24.92 | $25.13 | $24.37 | $24.77 | $36.91 | 91,745 |
| 2016-06-13 | $25.18 | $25.58 | $24.79 | $25.00 | $37.26 | 103,996 |
| 2016-06-10 | $25.60 | $26.08 | $25.28 | $25.44 | $37.91 | 66,140 |
| 2016-06-09 | $25.85 | $26.21 | $25.53 | $25.92 | $38.63 | 45,251 |
| 2016-06-08 | $26.35 | $27.07 | $25.80 | $26.15 | $38.97 | 96,159 |
| 2016-06-07 | $26.15 | $26.82 | $25.86 | $26.22 | $39.07 | 172,103 |
| 2016-06-06 | $25.99 | $26.28 | $25.75 | $26.00 | $38.75 | 45,283 |
| 2016-06-03 | $25.72 | $25.85 | $25.25 | $25.63 | $38.20 | 42,707 |
| 2016-06-02 | $25.35 | $26.09 | $25.35 | $25.72 | $38.33 | 54,430 |
| 2016-06-01 | $24.69 | $25.68 | $24.12 | $25.48 | $37.97 | 41,501 |
| 2016-05-31 | $25.03 | $25.42 | $24.70 | $25.03 | $37.30 | 41,646 |
| 2016-05-27 | $24.68 | $25.12 | $24.30 | $24.94 | $37.17 | 21,381 |
| 2016-05-26 | $24.66 | $24.92 | $24.20 | $24.80 | $36.96 | 37,980 |
| 2016-05-25 | $24.91 | $25.77 | $24.50 | $24.59 | $36.65 | 59,720 |
| 2016-05-24 | $25.49 | $25.65 | $24.52 | $24.70 | $36.81 | 68,485 |
| 2016-05-23 | $25.13 | $25.60 | $25.12 | $25.38 | $37.82 | 18,451 |
| 2016-05-20 | $25.16 | $25.59 | $24.72 | $25.33 | $37.75 | 59,817 |
| 2016-05-19 | $24.45 | $25.27 | $24.21 | $25.04 | $37.32 | 68,878 |
| 2016-05-18 | $25.25 | $25.46 | $24.63 | $24.85 | $37.03 | 44,436 |
| 2016-05-17 | $24.88 | $25.54 | $24.50 | $25.07 | $37.36 | 78,811 |
| 2016-05-16 | $24.68 | $24.99 | $24.35 | $24.69 | $36.79 | 50,809 |
| 2016-05-13 | $24.66 | $25.11 | $24.07 | $24.23 | $36.11 | 41,706 |
| 2016-05-12 | $24.97 | $25.32 | $24.35 | $24.73 | $36.85 | 47,724 |
| 2016-05-11 | $23.94 | $24.64 | $23.32 | $24.59 | $36.65 | 33,944 |
| 2016-05-10 | $23.75 | $24.42 | $23.51 | $23.86 | $35.56 | 56,956 |
| 2016-05-09 | $23.95 | $24.08 | $23.13 | $23.53 | $35.07 | 41,779 |
| 2016-05-06 | $24.79 | $25.05 | $23.97 | $24.26 | $36.15 | 71,395 |
| 2016-05-05 | $26.09 | $26.09 | $24.75 | $24.98 | $37.23 | 69,837 |
| 2016-05-04 | $24.28 | $26.06 | $24.00 | $26.04 | $37.98 | 108,651 |
| 2016-05-03 | $23.89 | $24.67 | $23.29 | $24.27 | $35.40 | 162,664 |
| 2016-05-02 | $25.65 | $25.65 | $24.02 | $24.46 | $35.67 | 118,130 |
| 2016-04-29 | $25.65 | $26.20 | $24.75 | $25.45 | $37.12 | 51,862 |
| 2016-04-28 | $26.25 | $26.33 | $24.94 | $25.04 | $36.52 | 42,601 |
| 2016-04-27 | $25.00 | $26.54 | $25.00 | $25.85 | $37.70 | 90,376 |
| 2016-04-26 | $24.63 | $24.97 | $24.22 | $24.75 | $36.10 | 48,621 |
| 2016-04-25 | $24.49 | $24.76 | $23.60 | $24.25 | $35.37 | 47,467 |
| 2016-04-22 | $24.39 | $24.95 | $24.09 | $24.48 | $35.70 | 75,202 |
| 2016-04-21 | $24.08 | $24.79 | $23.63 | $24.15 | $35.22 | 80,393 |
| 2016-04-20 | $23.52 | $24.27 | $23.52 | $23.88 | $34.83 | 37,659 |
| 2016-04-19 | $23.22 | $23.91 | $23.02 | $23.77 | $34.67 | 27,911 |
| 2016-04-18 | $21.60 | $23.45 | $21.45 | $23.01 | $33.56 | 86,696 |
| 2016-04-15 | $22.60 | $22.82 | $21.96 | $22.04 | $32.14 | 43,765 |
| 2016-04-14 | $22.69 | $22.88 | $22.00 | $22.78 | $33.22 | 56,595 |
| 2016-04-13 | $22.83 | $23.02 | $22.46 | $22.60 | $32.96 | 49,311 |
| 2016-04-12 | $21.64 | $22.99 | $21.50 | $22.70 | $33.11 | 102,686 |
| 2016-04-11 | $21.70 | $22.03 | $21.30 | $21.49 | $31.34 | 29,058 |
| 2016-04-08 | $20.42 | $21.79 | $20.42 | $21.41 | $31.22 | 124,250 |
| 2016-04-07 | $20.47 | $20.95 | $19.93 | $20.05 | $29.24 | 33,063 |
| 2016-04-06 | $20.09 | $20.87 | $19.93 | $20.64 | $30.10 | 35,850 |
| 2016-04-05 | $20.02 | $20.19 | $19.84 | $19.87 | $28.98 | 33,366 |
| 2016-04-04 | $19.83 | $20.41 | $19.82 | $20.17 | $29.42 | 50,525 |
| 2016-04-01 | $20.63 | $20.82 | $19.82 | $19.93 | $29.07 | 62,872 |
| 2016-03-31 | $20.85 | $20.94 | $20.31 | $20.73 | $30.23 | 103,269 |
| 2016-03-30 | $20.63 | $20.99 | $19.27 | $20.84 | $30.39 | 115,285 |
| 2016-03-29 | $19.92 | $20.50 | $19.59 | $20.40 | $29.75 | 34,012 |
| 2016-03-28 | $21.09 | $21.09 | $20.16 | $20.40 | $29.75 | 61,680 |
| 2016-03-24 | $20.46 | $21.02 | $20.21 | $20.99 | $30.61 | 29,609 |
| 2016-03-23 | $22.49 | $22.50 | $20.19 | $20.80 | $30.34 | 78,875 |
| 2016-03-22 | $21.88 | $23.18 | $21.79 | $22.67 | $33.06 | 87,297 |
| 2016-03-21 | $22.47 | $22.73 | $21.91 | $22.11 | $32.25 | 71,279 |
| 2016-03-18 | $22.51 | $22.80 | $21.94 | $22.54 | $32.87 | 112,268 |
| 2016-03-17 | $22.29 | $22.58 | $21.70 | $22.16 | $32.32 | 140,049 |
| 2016-03-16 | $20.77 | $22.28 | $20.69 | $22.18 | $32.35 | 170,285 |
| 2016-03-15 | $20.00 | $20.68 | $19.71 | $20.58 | $30.01 | 170,723 |
| 2016-03-14 | $19.78 | $20.84 | $19.32 | $20.37 | $29.71 | 153,959 |
| 2016-03-11 | $20.20 | $20.42 | $19.91 | $20.09 | $29.30 | 59,361 |
| 2016-03-10 | $19.34 | $19.90 | $19.02 | $19.83 | $28.92 | 116,921 |
| 2016-03-09 | $19.43 | $19.80 | $18.38 | $19.55 | $28.51 | 87,071 |
| 2016-03-08 | $20.00 | $20.11 | $18.86 | $18.94 | $27.62 | 90,306 |
| 2016-03-07 | $18.72 | $20.31 | $18.69 | $20.03 | $29.21 | 95,522 |
| 2016-03-04 | $18.41 | $18.88 | $17.96 | $18.65 | $27.20 | 80,671 |
| 2016-03-03 | $18.34 | $19.16 | $17.92 | $18.17 | $26.50 | 82,423 |
| 2016-03-02 | $17.40 | $18.81 | $17.19 | $18.43 | $26.88 | 89,072 |
| 2016-03-01 | $17.57 | $17.57 | $16.83 | $17.50 | $25.52 | 88,062 |
| 2016-02-29 | $16.71 | $17.66 | $16.40 | $17.39 | $25.36 | 97,489 |
| 2016-02-26 | $16.82 | $17.12 | $16.37 | $16.82 | $24.53 | 80,191 |
| 2016-02-25 | $16.82 | $16.82 | $15.90 | $16.48 | $24.03 | 42,675 |
| 2016-02-24 | $16.00 | $17.02 | $15.30 | $17.00 | $24.79 | 103,117 |
| 2016-02-23 | $16.34 | $16.44 | $15.06 | $16.39 | $23.90 | 152,209 |
| 2016-02-22 | $16.59 | $17.00 | $16.22 | $16.37 | $23.87 | 88,663 |
| 2016-02-19 | $16.89 | $16.89 | $15.78 | $16.09 | $23.47 | 71,098 |
| 2016-02-18 | $17.33 | $17.49 | $16.47 | $17.12 | $24.97 | 96,877 |
| 2016-02-17 | $15.94 | $17.92 | $15.24 | $17.00 | $24.79 | 171,496 |
| 2016-02-16 | $14.86 | $15.66 | $14.60 | $15.56 | $22.69 | 115,280 |
| 2016-02-12 | $14.46 | $15.21 | $13.79 | $14.59 | $21.28 | 47,097 |
| 2016-02-11 | $14.54 | $15.16 | $13.76 | $14.10 | $20.56 | 65,728 |
| 2016-02-10 | $14.48 | $15.67 | $13.92 | $14.89 | $21.72 | 97,024 |
| 2016-02-09 | $14.33 | $14.63 | $13.90 | $14.46 | $21.09 | 58,576 |
| 2016-02-08 | $15.80 | $15.80 | $14.36 | $14.65 | $21.37 | 66,871 |
| 2016-02-05 | $15.97 | $17.03 | $15.83 | $16.19 | $23.61 | 48,920 |
| 2016-02-04 | $15.86 | $16.57 | $15.85 | $16.06 | $23.42 | 71,445 |
| 2016-02-03 | $15.98 | $16.49 | $15.00 | $16.41 | $23.15 | 157,946 |
| 2016-02-02 | $15.80 | $16.38 | $15.35 | $15.70 | $22.15 | 86,966 |
| 2016-02-01 | $15.90 | $16.29 | $15.50 | $16.25 | $22.92 | 97,588 |
| 2016-01-29 | $15.25 | $16.65 | $15.25 | $16.15 | $22.78 | 175,461 |
| 2016-01-28 | $15.17 | $15.31 | $13.74 | $15.07 | $21.26 | 128,608 |
| 2016-01-27 | $14.66 | $14.78 | $13.83 | $14.77 | $20.83 | 64,809 |
| 2016-01-26 | $14.08 | $14.92 | $13.73 | $14.74 | $20.79 | 80,040 |
| 2016-01-25 | $14.49 | $15.41 | $13.89 | $13.93 | $19.65 | 127,904 |
| 2016-01-22 | $14.44 | $15.25 | $14.34 | $14.85 | $20.95 | 118,480 |
| 2016-01-21 | $13.30 | $14.39 | $13.21 | $13.77 | $19.42 | 130,125 |
| 2016-01-20 | $14.80 | $14.80 | $12.86 | $13.17 | $18.58 | 182,924 |
| 2016-01-19 | $16.39 | $16.65 | $14.57 | $15.30 | $21.58 | 114,936 |
| 2016-01-15 | $16.40 | $16.58 | $15.38 | $16.43 | $23.18 | 143,807 |
| 2016-01-14 | $16.03 | $17.23 | $15.54 | $17.17 | $24.22 | 112,909 |
| 2016-01-13 | $16.31 | $16.71 | $15.39 | $15.76 | $22.23 | 212,249 |
| 2016-01-12 | $17.29 | $17.74 | $15.25 | $16.00 | $22.57 | 96,258 |
| 2016-01-11 | $18.51 | $18.70 | $16.54 | $16.90 | $23.84 | 115,399 |
| 2016-01-08 | $18.82 | $19.48 | $18.25 | $18.66 | $26.32 | 113,181 |
| 2016-01-07 | $19.59 | $20.11 | $18.57 | $18.61 | $26.25 | 63,255 |
| 2016-01-06 | $20.53 | $20.85 | $19.95 | $20.08 | $28.32 | 62,613 |
| 2016-01-05 | $21.02 | $21.17 | $20.32 | $21.06 | $29.71 | 74,433 |
| 2016-01-04 | $20.85 | $21.72 | $20.60 | $21.06 | $29.71 | 138,489 |
| 2015-12-31 | $18.97 | $21.29 | $18.91 | $21.15 | $29.83 | 124,534 |
| 2015-12-30 | $18.11 | $19.28 | $17.88 | $19.21 | $27.10 | 74,209 |
| 2015-12-29 | $18.86 | $18.95 | $18.24 | $18.49 | $26.08 | 99,020 |
| 2015-12-28 | $18.59 | $18.81 | $18.05 | $18.63 | $26.28 | 173,859 |
| 2015-12-24 | $19.30 | $19.79 | $18.80 | $18.83 | $26.56 | 54,455 |
| 2015-12-23 | $18.10 | $19.91 | $17.69 | $19.41 | $27.38 | 159,247 |
| 2015-12-22 | $16.52 | $18.42 | $16.10 | $17.86 | $25.19 | 251,719 |
| 2015-12-21 | $15.97 | $16.69 | $15.06 | $16.52 | $23.30 | 418,330 |
| 2015-12-18 | $16.61 | $17.06 | $15.88 | $15.96 | $22.51 | 171,880 |
| 2015-12-17 | $17.85 | $17.98 | $16.35 | $16.55 | $23.34 | 199,547 |
| 2015-12-16 | $17.81 | $18.24 | $17.57 | $17.95 | $25.32 | 126,262 |
| 2015-12-15 | $18.04 | $18.33 | $17.73 | $17.78 | $25.08 | 142,616 |
| 2015-12-14 | $18.69 | $18.99 | $17.33 | $17.72 | $25.00 | 236,952 |
| 2015-12-11 | $19.48 | $19.51 | $18.06 | $18.87 | $26.62 | 189,013 |
| 2015-12-10 | $20.56 | $21.06 | $19.48 | $19.76 | $27.87 | 134,749 |
| 2015-12-09 | $20.26 | $20.85 | $19.91 | $20.60 | $29.06 | 120,690 |
| 2015-12-08 | $18.98 | $20.32 | $18.07 | $20.13 | $28.39 | 138,890 |
| 2015-12-07 | $21.15 | $21.15 | $18.38 | $19.34 | $27.28 | 237,037 |
| 2015-12-04 | $22.39 | $22.58 | $20.35 | $21.29 | $30.03 | 376,862 |
| 2015-12-03 | $23.21 | $23.41 | $22.10 | $22.61 | $31.89 | 155,043 |
| 2015-12-02 | $24.29 | $24.29 | $22.64 | $23.22 | $32.75 | 91,663 |
| 2015-12-01 | $24.99 | $24.99 | $24.39 | $24.49 | $34.54 | 56,162 |
| 2015-11-30 | $24.41 | $25.20 | $24.03 | $24.86 | $35.07 | 77,858 |
| 2015-11-27 | $24.42 | $24.63 | $24.20 | $24.33 | $34.32 | 25,303 |
| 2015-11-25 | $23.71 | $24.93 | $23.71 | $24.63 | $34.74 | 55,724 |
| 2015-11-24 | $23.72 | $24.22 | $23.47 | $24.03 | $33.90 | 62,023 |
| 2015-11-23 | $22.82 | $24.05 | $22.58 | $23.53 | $33.19 | 94,046 |
| 2015-11-20 | $23.30 | $23.64 | $22.61 | $22.94 | $32.36 | 62,223 |
| 2015-11-19 | $23.41 | $23.65 | $22.75 | $23.20 | $32.73 | 56,438 |
| 2015-11-18 | $23.47 | $24.02 | $22.84 | $23.41 | $33.02 | 62,138 |
| 2015-11-17 | $23.86 | $24.15 | $23.01 | $23.51 | $33.16 | 53,943 |
| 2015-11-16 | $22.76 | $23.87 | $22.66 | $23.80 | $33.57 | 197,283 |
| 2015-11-13 | $22.81 | $22.92 | $22.12 | $22.63 | $31.92 | 154,172 |
| 2015-11-12 | $23.33 | $23.62 | $22.75 | $22.81 | $32.17 | 78,959 |
| 2015-11-11 | $24.12 | $24.12 | $22.83 | $23.56 | $33.23 | 192,866 |
| 2015-11-10 | $24.16 | $24.42 | $23.85 | $24.01 | $33.87 | 165,273 |
| 2015-11-09 | $24.45 | $24.70 | $24.10 | $24.12 | $34.02 | 85,543 |
| 2015-11-06 | $25.24 | $25.72 | $24.28 | $24.45 | $34.49 | 119,071 |
| 2015-11-05 | $25.61 | $26.18 | $24.01 | $25.53 | $36.01 | 330,795 |
| 2015-11-04 | $27.00 | $27.14 | $25.50 | $25.87 | $35.73 | 224,491 |
| 2015-11-03 | $29.17 | $29.42 | $26.63 | $27.00 | $37.29 | 181,700 |
| 2015-11-02 | $28.91 | $29.72 | $28.54 | $29.19 | $40.31 | 47,188 |
| 2015-10-30 | $28.84 | $29.37 | $28.62 | $29.21 | $40.34 | 24,846 |
| 2015-10-29 | $28.26 | $29.05 | $28.26 | $28.82 | $39.80 | 43,386 |
| 2015-10-28 | $27.37 | $28.43 | $27.17 | $28.26 | $39.03 | 42,591 |
| 2015-10-27 | $27.13 | $27.29 | $26.50 | $27.23 | $37.61 | 141,005 |
| 2015-10-26 | $27.40 | $28.05 | $27.03 | $27.45 | $37.91 | 146,292 |
| 2015-10-23 | $28.41 | $28.41 | $27.24 | $27.56 | $38.06 | 142,281 |
| 2015-10-22 | $29.19 | $29.44 | $28.15 | $28.27 | $39.04 | 52,883 |
| 2015-10-21 | $29.00 | $29.66 | $28.39 | $29.20 | $40.33 | 40,064 |
| 2015-10-20 | $29.15 | $29.28 | $28.92 | $28.99 | $40.04 | 41,331 |
| 2015-10-19 | $29.35 | $29.39 | $28.18 | $29.30 | $40.47 | 100,630 |
| 2015-10-16 | $28.55 | $29.56 | $28.17 | $29.43 | $40.65 | 64,380 |
| 2015-10-15 | $28.71 | $28.81 | $28.13 | $28.46 | $39.31 | 49,729 |
| 2015-10-14 | $28.73 | $29.08 | $28.24 | $28.66 | $39.58 | 44,912 |
| 2015-10-13 | $30.02 | $31.55 | $28.29 | $28.56 | $39.44 | 765,852 |
| 2015-10-12 | $30.67 | $30.67 | $30.15 | $30.15 | $41.64 | 377,654 |
| 2015-10-09 | $30.77 | $31.51 | $30.27 | $30.61 | $42.27 | 322,748 |
| 2015-10-08 | $28.79 | $30.65 | $28.62 | $30.54 | $42.18 | 510,932 |
| 2015-10-07 | $29.55 | $29.75 | $28.27 | $28.87 | $39.87 | 177,917 |
| 2015-10-06 | $28.28 | $30.24 | $28.00 | $29.25 | $40.40 | 115,265 |
| 2015-10-05 | $27.64 | $28.46 | $27.64 | $28.28 | $39.06 | 61,094 |
| 2015-10-02 | $27.01 | $28.37 | $27.01 | $27.35 | $37.77 | 111,151 |
| 2015-10-01 | $26.91 | $27.63 | $25.89 | $27.29 | $37.69 | 68,181 |
| 2015-09-30 | $24.72 | $26.73 | $24.60 | $26.73 | $36.92 | 151,976 |
| 2015-09-29 | $25.23 | $25.91 | $24.46 | $24.58 | $33.95 | 60,070 |
| 2015-09-28 | $26.49 | $26.55 | $24.90 | $25.19 | $34.79 | 152,046 |
| 2015-09-25 | $27.42 | $27.72 | $26.44 | $26.59 | $36.72 | 196,285 |
| 2015-09-24 | $27.77 | $27.80 | $26.96 | $27.25 | $37.63 | 118,985 |
| 2015-09-23 | $28.44 | $29.13 | $27.83 | $27.84 | $38.45 | 117,152 |
| 2015-09-22 | $29.10 | $29.46 | $28.33 | $28.55 | $39.43 | 69,613 |
| 2015-09-21 | $29.29 | $29.79 | $28.96 | $29.39 | $40.59 | 60,286 |
| 2015-09-18 | $29.67 | $30.15 | $28.97 | $29.12 | $40.22 | 74,218 |
| 2015-09-17 | $29.68 | $30.29 | $29.55 | $29.98 | $41.40 | 48,057 |
| 2015-09-16 | $29.89 | $30.30 | $29.76 | $29.85 | $41.23 | 22,644 |
| 2015-09-15 | $30.03 | $30.41 | $29.75 | $29.75 | $41.09 | 25,681 |
| 2015-09-14 | $29.54 | $30.38 | $28.85 | $30.03 | $41.47 | 103,657 |
| 2015-09-11 | $30.20 | $30.54 | $29.35 | $29.59 | $40.87 | 82,126 |
| 2015-09-10 | $30.95 | $31.37 | $30.33 | $30.48 | $42.10 | 110,957 |
| 2015-09-09 | $31.25 | $31.96 | $30.83 | $30.93 | $42.72 | 61,669 |
| 2015-09-08 | $32.60 | $32.60 | $30.91 | $31.32 | $43.26 | 103,631 |
| 2015-09-04 | $33.43 | $33.43 | $31.89 | $32.23 | $44.51 | 53,933 |
| 2015-09-03 | $32.45 | $32.78 | $32.20 | $32.30 | $44.61 | 64,702 |
| 2015-09-02 | $33.74 | $33.74 | $32.03 | $32.20 | $44.47 | 45,384 |