Liberty Interactive Corp (QVCB) Exchange: NASDAQ
Data as of Oct. 8, 2025
$27.00 ($0.00) 0.00%
Liberty Interactive Corp - Daily Information
Click for more stock information on Liberty Interactive Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $27.00 |
| Previous Close | $27.00 |
| High | $27.00 |
| Low | $27.00 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $27.00 |
| Adjusted High | $27.00 |
| Adjusted Low | $27.00 |
Invest in Liberty Interactive Corp (QVCB)
Historical Stock Data for Liberty Interactive Corp (QVCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 50 |
| 2018-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2018-03-07 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 134 |
| 2018-03-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2018-03-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 50 |
| 2018-03-02 | $26.73 | $26.73 | $26.68 | $26.68 | $26.68 | 4,195 |
| 2018-03-01 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 237 |
| 2018-02-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2018-02-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1,500 |
| 2018-02-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 37 |
| 2018-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2018-02-22 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2018-02-21 | $28.00 | $28.16 | $28.00 | $28.13 | $28.13 | 7,480 |
| 2018-02-20 | $27.93 | $27.93 | $27.75 | $27.75 | $27.75 | 630 |
| 2018-02-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-15 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-14 | $27.56 | $27.66 | $27.53 | $27.66 | $27.66 | 350 |
| 2018-02-13 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2018-02-12 | $26.50 | $26.93 | $26.50 | $26.93 | $26.93 | 700 |
| 2018-02-09 | $26.91 | $26.91 | $25.96 | $26.41 | $26.41 | 1,375 |
| 2018-02-08 | $27.71 | $27.73 | $27.71 | $27.73 | $27.73 | 472 |
| 2018-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2018-02-06 | $27.05 | $27.05 | $26.83 | $27.00 | $27.00 | 459 |
| 2018-02-05 | $27.66 | $27.71 | $27.66 | $27.71 | $27.71 | 281 |
| 2018-02-02 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2018-02-01 | $27.82 | $28.27 | $27.82 | $28.27 | $28.27 | 920 |
| 2018-01-31 | $27.96 | $27.99 | $27.24 | $27.99 | $27.99 | 1,700 |
| 2018-01-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 181 |
| 2018-01-29 | $27.91 | $28.18 | $27.91 | $28.18 | $28.18 | 1,000 |
| 2018-01-26 | $28.11 | $28.11 | $27.92 | $28.07 | $28.07 | 700 |
| 2018-01-25 | $27.37 | $27.50 | $27.37 | $27.50 | $27.50 | 405 |
| 2018-01-24 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2018-01-23 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 270 |
| 2018-01-22 | $26.96 | $27.49 | $26.96 | $27.49 | $27.49 | 1,268 |
| 2018-01-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 100 |
| 2018-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 260 |
| 2018-01-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 260 |
| 2018-01-16 | $27.12 | $27.12 | $26.73 | $26.73 | $26.73 | 425 |
| 2018-01-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 103 |
| 2018-01-11 | $26.33 | $26.71 | $26.33 | $26.71 | $26.71 | 493 |
| 2018-01-10 | $26.26 | $26.29 | $26.17 | $26.29 | $26.29 | 501 |
| 2018-01-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 99 |
| 2018-01-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 92 |
| 2018-01-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 200 |
| 2018-01-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 106 |
| 2018-01-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 3 |
| 2018-01-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 100 |
| 2017-12-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 200 |
| 2017-12-28 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 45 |
| 2017-12-27 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 1 |
| 2017-12-26 | $26.79 | $26.79 | $25.73 | $25.73 | $25.73 | 916 |
| 2017-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2017-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 125 |
| 2017-12-18 | $24.96 | $25.42 | $24.96 | $25.42 | $25.42 | 1,118 |
| 2017-12-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 277 |
| 2017-12-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-12-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 3 |
| 2017-12-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-12-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-12-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 36 |
| 2017-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 200 |
| 2017-12-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 43 |
| 2017-11-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2017-11-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 12 |
| 2017-11-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2017-11-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 18 |
| 2017-11-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2017-11-22 | $25.11 | $25.13 | $25.11 | $25.13 | $25.13 | 363 |
| 2017-11-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 295 |
| 2017-11-20 | $24.99 | $25.00 | $24.81 | $24.81 | $24.81 | 802 |
| 2017-11-17 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 41 |
| 2017-11-16 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 1,825 |
| 2017-11-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 100 |
| 2017-11-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2017-11-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-11-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 149 |
| 2017-11-08 | $20.93 | $21.47 | $20.93 | $21.47 | $21.47 | 755 |
| 2017-11-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 41 |
| 2017-11-06 | $22.18 | $22.19 | $22.18 | $22.19 | $22.19 | 832 |
| 2017-11-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 301 |
| 2017-11-02 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 2 |
| 2017-11-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-10-31 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-10-30 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-10-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 370 |
| 2017-10-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-10-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-10-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 50 |
| 2017-10-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-10-20 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 30 |
| 2017-10-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-10-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-10-17 | $22.22 | $22.53 | $22.22 | $22.53 | $22.53 | 1,000 |
| 2017-10-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 5 |
| 2017-10-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-10-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 80 |
| 2017-10-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-10-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-10-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-10-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 50 |
| 2017-10-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-10-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 100 |
| 2017-10-03 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 155 |
| 2017-10-02 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 345 |
| 2017-09-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2017-09-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2017-09-27 | $24.34 | $24.34 | $24.21 | $24.21 | $24.21 | 388 |
| 2017-09-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2017-09-25 | $23.96 | $24.15 | $23.96 | $24.15 | $24.15 | 6,010 |
| 2017-09-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 23 |
| 2017-09-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2017-09-20 | $22.64 | $23.39 | $22.64 | $23.39 | $23.39 | 206 |
| 2017-09-19 | $22.57 | $22.62 | $22.57 | $22.62 | $22.62 | 200 |
| 2017-09-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 429 |
| 2017-09-15 | $23.05 | $23.07 | $22.98 | $23.07 | $23.07 | 751 |
| 2017-09-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 92 |
| 2017-09-13 | $23.02 | $23.36 | $23.02 | $23.24 | $23.24 | 1,805 |
| 2017-09-12 | $23.01 | $23.16 | $23.01 | $23.04 | $23.04 | 733 |
| 2017-09-11 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 587 |
| 2017-09-08 | $22.48 | $22.48 | $22.46 | $22.46 | $22.46 | 400 |
| 2017-09-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2017-09-06 | $22.78 | $22.78 | $22.70 | $22.70 | $22.70 | 300 |
| 2017-09-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 406 |
| 2017-09-01 | $22.25 | $22.65 | $22.25 | $22.65 | $22.65 | 1,591 |
| 2017-08-31 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 201 |
| 2017-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2017-08-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2,240 |
| 2017-08-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 928 |
| 2017-08-24 | $21.44 | $21.48 | $21.44 | $21.48 | $21.48 | 1,388 |
| 2017-08-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
| 2017-08-22 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 115 |
| 2017-08-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-08-18 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
| 2017-08-17 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 75 |
| 2017-08-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 4 |
| 2017-08-15 | $22.75 | $22.75 | $22.59 | $22.59 | $22.59 | 658 |
| 2017-08-14 | $22.62 | $22.84 | $22.62 | $22.81 | $22.81 | 1,102 |
| 2017-08-11 | $22.33 | $22.80 | $22.33 | $22.52 | $22.52 | 1,200 |
| 2017-08-10 | $22.72 | $22.72 | $22.43 | $22.54 | $22.54 | 1,348 |
| 2017-08-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 28 |
| 2017-08-08 | $22.76 | $22.76 | $21.32 | $21.76 | $21.76 | 1,092 |
| 2017-08-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 162 |
| 2017-08-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2017-08-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2017-08-02 | $23.44 | $24.11 | $23.44 | $23.88 | $23.88 | 2,199 |
| 2017-08-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 32 |
| 2017-07-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 101 |
| 2017-07-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2017-07-27 | $24.04 | $24.09 | $23.00 | $24.09 | $24.09 | 3,280 |
| 2017-07-26 | $24.33 | $24.33 | $24.27 | $24.27 | $24.27 | 429 |
| 2017-07-25 | $24.45 | $24.69 | $24.39 | $24.39 | $24.39 | 3,205 |
| 2017-07-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-07-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 200 |
| 2017-07-19 | $24.21 | $24.38 | $24.21 | $24.38 | $24.38 | 1,379 |
| 2017-07-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2017-07-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2017-07-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 150 |
| 2017-07-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 629 |
| 2017-07-12 | $23.50 | $23.74 | $23.50 | $23.74 | $23.74 | 364 |
| 2017-07-11 | $23.88 | $23.98 | $23.50 | $23.50 | $23.50 | 1,660 |
| 2017-07-10 | $23.40 | $23.55 | $23.40 | $23.55 | $23.55 | 488 |
| 2017-07-07 | $24.09 | $24.58 | $24.09 | $24.47 | $24.47 | 1,469 |
| 2017-07-06 | $25.10 | $25.10 | $24.10 | $24.10 | $24.10 | 1,913 |
| 2017-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 174 |
| 2017-07-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 299 |
| 2017-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1 |
| 2017-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 138 |
| 2017-06-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2 |
| 2017-06-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2017-06-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2017-06-23 | $24.00 | $24.93 | $24.00 | $24.93 | $24.93 | 7,062 |
| 2017-06-22 | $24.00 | $24.11 | $23.98 | $23.98 | $23.98 | 2,162 |
| 2017-06-21 | $23.74 | $23.74 | $23.67 | $23.70 | $23.70 | 852 |
| 2017-06-20 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 300 |
| 2017-06-19 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2017-06-16 | $24.26 | $24.26 | $24.21 | $24.21 | $24.21 | 503 |
| 2017-06-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2017-06-14 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 7 |
| 2017-06-13 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 230 |
| 2017-06-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 100 |
| 2017-06-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 125 |
| 2017-06-08 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2017-06-07 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 49 |
| 2017-06-06 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 596 |
| 2017-06-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 6 |
| 2017-06-02 | $24.26 | $24.45 | $24.15 | $24.45 | $24.45 | 845 |
| 2017-06-01 | $23.82 | $24.00 | $23.82 | $24.00 | $24.00 | 901 |
| 2017-05-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-05-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-05-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-05-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 50 |
| 2017-05-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-05-23 | $24.01 | $24.01 | $23.86 | $23.87 | $23.87 | 500 |
| 2017-05-22 | $23.95 | $24.00 | $23.85 | $24.00 | $24.00 | 5,367 |
| 2017-05-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1,100 |
| 2017-05-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-17 | $23.61 | $23.61 | $23.36 | $23.36 | $23.36 | 250 |
| 2017-05-16 | $23.80 | $23.93 | $23.50 | $23.54 | $23.54 | 1,929 |
| 2017-05-15 | $23.83 | $24.64 | $23.80 | $23.80 | $23.80 | 1,268 |
| 2017-05-12 | $23.58 | $23.59 | $23.57 | $23.59 | $23.59 | 2,160 |
| 2017-05-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2017-05-10 | $24.78 | $24.78 | $23.88 | $23.88 | $23.88 | 1,781 |
| 2017-05-09 | $21.27 | $23.35 | $21.27 | $23.24 | $23.24 | 3,395 |
| 2017-05-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2017-05-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2017-05-04 | $22.49 | $22.49 | $19.40 | $20.85 | $20.85 | 8,810 |
| 2017-05-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 100 |
| 2017-05-02 | $21.37 | $21.37 | $21.35 | $21.36 | $21.36 | 1,803 |
| 2017-05-01 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2017-04-28 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 162 |
| 2017-04-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2017-04-26 | $20.83 | $21.14 | $20.83 | $21.14 | $21.14 | 1,098 |
| 2017-04-25 | $21.49 | $21.49 | $21.02 | $21.03 | $21.03 | 2,700 |
| 2017-04-24 | $21.29 | $21.29 | $21.18 | $21.18 | $21.18 | 2,375 |
| 2017-04-21 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2017-04-20 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 100 |
| 2017-04-19 | $21.37 | $21.44 | $21.26 | $21.27 | $21.27 | 2,130 |
| 2017-04-18 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2017-04-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 80 |
| 2017-04-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 27 |
| 2017-04-12 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 100 |
| 2017-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-04-10 | $21.16 | $21.20 | $21.16 | $21.20 | $21.20 | 1,780 |
| 2017-04-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
| 2017-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2017-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 798 |
| 2017-04-04 | $20.58 | $20.80 | $20.58 | $20.71 | $20.71 | 667 |
| 2017-04-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 18 |
| 2017-03-31 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 75 |
| 2017-03-30 | $20.17 | $20.17 | $19.88 | $19.88 | $19.88 | 508 |
| 2017-03-29 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2017-03-28 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 164 |
| 2017-03-27 | $19.31 | $19.96 | $19.31 | $19.96 | $19.96 | 2,244 |
| 2017-03-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 16 |
| 2017-03-23 | $19.30 | $19.34 | $19.30 | $19.34 | $19.34 | 411 |
| 2017-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 305 |
| 2017-03-21 | $20.00 | $20.00 | $19.98 | $19.98 | $19.98 | 878 |
| 2017-03-20 | $19.42 | $20.38 | $19.42 | $20.33 | $20.33 | 1,242 |
| 2017-03-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 605 |
| 2017-03-16 | $20.04 | $20.80 | $20.04 | $20.80 | $20.80 | 1,658 |
| 2017-03-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 84 |
| 2017-03-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 8 |
| 2017-03-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2017-03-10 | $20.16 | $20.16 | $19.87 | $19.87 | $19.87 | 431 |
| 2017-03-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 295 |
| 2017-03-08 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 5 |
| 2017-03-07 | $19.50 | $20.50 | $19.50 | $19.61 | $19.61 | 1,073 |
| 2017-03-06 | $19.51 | $20.00 | $19.51 | $20.00 | $20.00 | 671 |
| 2017-03-03 | $20.00 | $20.89 | $19.61 | $19.94 | $19.94 | 3,027 |
| 2017-03-02 | $20.12 | $20.12 | $19.98 | $20.11 | $20.11 | 2,318 |
| 2017-03-01 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 590 |
| 2017-02-28 | $19.13 | $19.38 | $17.62 | $17.62 | $17.62 | 2,114 |
| 2017-02-27 | $20.40 | $21.29 | $20.40 | $21.29 | $21.29 | 410 |
| 2017-02-24 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 78 |
| 2017-02-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 150 |
| 2017-02-22 | $20.80 | $20.80 | $20.50 | $20.58 | $20.58 | 733 |
| 2017-02-21 | $21.35 | $21.35 | $19.62 | $19.62 | $19.62 | 498 |
| 2017-02-17 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2017-02-16 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2017-02-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2017-02-14 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 80 |
| 2017-02-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 100 |
| 2017-02-10 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2017-02-09 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2017-02-08 | $18.75 | $18.75 | $18.62 | $18.62 | $18.62 | 1,906 |
| 2017-02-07 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 54 |
| 2017-02-06 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2017-02-03 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2017-02-02 | $20.02 | $20.02 | $19.25 | $19.31 | $19.31 | 1,025 |
| 2017-02-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 350 |
| 2017-01-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 206 |
| 2017-01-30 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2017-01-27 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 16 |
| 2017-01-26 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 100 |
| 2017-01-25 | $19.38 | $19.38 | $19.35 | $19.35 | $19.35 | 588 |
| 2017-01-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 59 |
| 2017-01-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 80 |
| 2017-01-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 142 |
| 2017-01-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 125 |
| 2017-01-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 103 |
| 2017-01-17 | $18.35 | $19.95 | $18.35 | $19.40 | $19.40 | 3,176 |
| 2017-01-13 | $19.39 | $20.37 | $19.39 | $20.36 | $20.36 | 520 |
| 2017-01-12 | $19.67 | $20.27 | $19.67 | $20.27 | $20.27 | 785 |
| 2017-01-11 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 2 |
| 2017-01-10 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 106 |
| 2017-01-09 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 15 |
| 2017-01-06 | $20.03 | $21.06 | $19.72 | $20.11 | $20.11 | 2,162 |
| 2017-01-05 | $20.47 | $21.48 | $19.80 | $20.03 | $20.03 | 1,415 |
| 2017-01-04 | $20.51 | $22.05 | $20.51 | $22.05 | $22.05 | 652 |
| 2017-01-03 | $20.25 | $21.13 | $20.10 | $21.13 | $21.13 | 1,795 |
| 2016-12-30 | $20.25 | $20.25 | $18.97 | $20.25 | $20.25 | 2,229 |
| 2016-12-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 4 |
| 2016-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 88 |
| 2016-12-27 | $21.24 | $21.24 | $21.00 | $21.20 | $21.20 | 2,641 |
| 2016-12-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 77 |
| 2016-12-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 146 |
| 2016-12-21 | $21.20 | $21.28 | $21.18 | $21.28 | $21.28 | 454 |
| 2016-12-20 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 310 |
| 2016-12-19 | $20.60 | $21.08 | $20.60 | $21.08 | $21.08 | 500 |
| 2016-12-16 | $21.50 | $21.78 | $21.50 | $21.73 | $21.73 | 943 |
| 2016-12-15 | $21.51 | $22.49 | $21.51 | $22.02 | $22.02 | 921 |
| 2016-12-14 | $22.53 | $22.63 | $22.53 | $22.63 | $22.63 | 307 |
| 2016-12-13 | $21.70 | $21.70 | $21.60 | $21.60 | $21.60 | 609 |
| 2016-12-12 | $21.22 | $22.04 | $21.22 | $21.60 | $21.60 | 3,112 |
| 2016-12-09 | $22.12 | $22.27 | $21.99 | $22.04 | $22.04 | 2,071 |
| 2016-12-08 | $22.43 | $23.21 | $21.40 | $23.21 | $23.21 | 5,753 |
| 2016-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-06 | $21.97 | $23.21 | $21.97 | $22.50 | $22.50 | 3,841 |
| 2016-12-05 | $21.51 | $23.21 | $21.51 | $23.11 | $23.11 | 3,256 |
| 2016-12-02 | $23.00 | $23.34 | $23.00 | $23.34 | $23.34 | 800 |
| 2016-12-01 | $21.12 | $21.28 | $21.07 | $21.07 | $21.07 | 1,323 |
| 2016-11-30 | $21.68 | $21.68 | $21.23 | $21.23 | $21.23 | 1,669 |
| 2016-11-29 | $21.63 | $21.73 | $21.49 | $21.73 | $21.73 | 2,545 |
| 2016-11-28 | $24.10 | $24.10 | $22.02 | $22.07 | $22.07 | 3,368 |
| 2016-11-25 | $22.10 | $22.14 | $22.07 | $22.07 | $22.07 | 2,220 |
| 2016-11-23 | $21.60 | $22.22 | $21.60 | $22.22 | $22.22 | 2,115 |
| 2016-11-22 | $21.34 | $23.00 | $19.96 | $21.98 | $21.98 | 14,957 |
| 2016-11-21 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 600 |
| 2016-11-18 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2016-11-17 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2016-11-16 | $21.72 | $21.72 | $21.24 | $21.24 | $21.24 | 202 |
| 2016-11-15 | $20.97 | $22.80 | $20.97 | $22.80 | $22.80 | 932 |
| 2016-11-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 76 |
| 2016-11-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 425 |
| 2016-11-10 | $20.71 | $20.71 | $20.21 | $20.21 | $20.21 | 1,001 |
| 2016-11-09 | $18.94 | $21.26 | $18.94 | $20.57 | $20.57 | 2,948 |
| 2016-11-08 | $18.14 | $20.05 | $17.78 | $19.46 | $19.46 | 3,301 |
| 2016-11-07 | $18.95 | $18.95 | $18.39 | $18.77 | $18.77 | 1,027 |
| 2016-11-04 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 1,000 |
| 2016-11-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 101 |
| 2016-11-02 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 69 |
| 2016-11-01 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 34 |
| 2016-10-31 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 212 |
| 2016-10-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2 |
| 2016-10-27 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 13 |
| 2016-10-26 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-10-25 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 74 |
| 2016-10-24 | $19.43 | $19.43 | $19.01 | $19.05 | $19.05 | 650 |
| 2016-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 130 |
| 2016-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2016-10-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2016-10-13 | $19.10 | $19.37 | $18.92 | $19.37 | $19.37 | 1,142 |
| 2016-10-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 403 |
| 2016-10-11 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2016-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2016-10-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 345 |
| 2016-10-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-10-05 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2016-10-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 6 |
| 2016-10-03 | $20.11 | $20.11 | $20.09 | $20.10 | $20.10 | 482 |
| 2016-09-30 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 209 |
| 2016-09-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2016-09-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2016-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 3 |
| 2016-09-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 17 |
| 2016-09-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 315 |
| 2016-09-22 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 3 |
| 2016-09-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 200 |
| 2016-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 83 |
| 2016-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 15 |
| 2016-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 217 |
| 2016-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-09-14 | $19.12 | $19.12 | $19.00 | $19.00 | $19.00 | 615 |
| 2016-09-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 215 |
| 2016-09-12 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2016-09-09 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2016-09-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 418 |
| 2016-09-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2016-09-06 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 2,395 |
| 2016-09-02 | $21.37 | $21.37 | $21.26 | $21.26 | $21.26 | 4,734 |
| 2016-09-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1 |
| 2016-08-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 28 |
| 2016-08-30 | $21.40 | $21.40 | $21.22 | $21.22 | $21.22 | 212 |
| 2016-08-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2016-08-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 48 |
| 2016-08-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2016-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 55 |
| 2016-08-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 280 |
| 2016-08-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 100 |
| 2016-08-19 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 220 |
| 2016-08-18 | $21.52 | $21.62 | $21.52 | $21.62 | $21.62 | 647 |
| 2016-08-17 | $21.51 | $21.51 | $21.30 | $21.30 | $21.30 | 314 |
| 2016-08-16 | $21.95 | $21.97 | $21.95 | $21.97 | $21.97 | 297 |
| 2016-08-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 257 |
| 2016-08-12 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 80 |
| 2016-08-11 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 52 |
| 2016-08-10 | $21.95 | $21.95 | $21.12 | $21.12 | $21.12 | 958 |
| 2016-08-09 | $21.92 | $22.00 | $21.49 | $21.49 | $21.49 | 7,257 |
| 2016-08-08 | $22.01 | $22.01 | $21.48 | $21.49 | $21.49 | 5,583 |
| 2016-08-05 | $22.29 | $22.29 | $20.26 | $20.86 | $20.86 | 10,566 |
| 2016-08-04 | $26.27 | $26.29 | $26.27 | $26.29 | $26.29 | 811 |
| 2016-08-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2016-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2016-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 14 |
| 2016-07-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2016-07-28 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 369 |
| 2016-07-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2016-07-26 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2016-07-25 | $26.64 | $26.66 | $26.64 | $26.66 | $26.66 | 1,420 |
| 2016-07-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2016-07-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2 |
| 2016-07-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 38 |
| 2016-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2016-07-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2016-07-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 21 |
| 2016-07-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2016-07-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 7 |
| 2016-07-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 22 |
| 2016-07-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 21 |
| 2016-07-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2016-07-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2016-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2 |
| 2016-07-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 9 |
| 2016-07-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 9 |
| 2016-06-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 108 |
| 2016-06-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2016-06-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2016-06-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2016-06-24 | $24.02 | $24.27 | $24.02 | $24.27 | $24.27 | 514 |
| 2016-06-23 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2 |
| 2016-06-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 84 |
| 2016-06-21 | $24.90 | $24.90 | $24.73 | $24.73 | $24.73 | 901 |
| 2016-06-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-06-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-06-16 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 52 |
| 2016-06-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-06-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 270 |
| 2016-06-13 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-06-10 | $25.39 | $25.48 | $25.39 | $25.48 | $25.48 | 345 |
| 2016-06-09 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 5 |
| 2016-06-08 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2016-06-07 | $26.41 | $26.43 | $26.36 | $26.36 | $26.36 | 423 |
| 2016-06-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 12 |
| 2016-06-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-06-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-06-01 | $26.94 | $26.98 | $26.94 | $26.98 | $26.98 | 462 |
| 2016-05-31 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 20 |
| 2016-05-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-23 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2016-05-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 284 |
| 2016-05-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-05-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-05-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-05-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-05-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 2 |
| 2016-05-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-05-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-05-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 90 |
| 2016-05-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 20 |
| 2016-05-04 | $26.14 | $26.16 | $25.81 | $25.88 | $25.88 | 1,823 |
| 2016-05-03 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2016-05-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 11 |
| 2016-04-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2016-04-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2016-04-27 | $26.49 | $26.75 | $26.49 | $26.52 | $26.52 | 817 |
| 2016-04-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2016-04-25 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2016-04-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2016-04-21 | $26.91 | $26.91 | $26.79 | $26.79 | $26.79 | 373 |
| 2016-04-20 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-04-19 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 65 |
| 2016-04-18 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-04-15 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 152 |
| 2016-04-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 4 |
| 2016-04-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2016-04-12 | $25.66 | $25.77 | $25.66 | $25.77 | $25.77 | 637 |
| 2016-04-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 453 |
| 2016-04-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 23 |
| 2016-04-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 25 |
| 2016-04-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 5 |
| 2016-04-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 32 |
| 2016-04-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 360 |
| 2016-04-01 | $25.32 | $25.48 | $25.32 | $25.48 | $25.48 | 1,177 |
| 2016-03-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 76 |
| 2016-03-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 2 |
| 2016-03-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 180 |
| 2016-03-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2016-03-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1 |
| 2016-03-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 6 |
| 2016-03-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 82 |
| 2016-03-21 | $24.73 | $24.73 | $24.63 | $24.63 | $24.63 | 772 |
| 2016-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 457 |
| 2016-03-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2016-03-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 16 |
| 2016-03-15 | $24.95 | $24.95 | $24.93 | $24.93 | $24.93 | 683 |
| 2016-03-14 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 15 |
| 2016-03-11 | $25.39 | $25.39 | $25.14 | $25.14 | $25.14 | 6,419 |
| 2016-03-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 205 |
| 2016-03-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2016-03-08 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 16 |
| 2016-03-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 101 |
| 2016-03-04 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 20 |
| 2016-03-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 100 |
| 2016-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,506 |
| 2016-02-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2016-02-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 20 |
| 2016-02-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2016-02-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2016-02-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 519 |
| 2016-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
| 2016-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2016-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2016-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2016-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2016-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 5 |
| 2016-02-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 20 |
| 2016-02-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2016-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2016-02-02 | $27.49 | $27.49 | $25.50 | $25.50 | $25.50 | 427 |
| 2016-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-01-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-01-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2016-01-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2016-01-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2016-01-25 | $24.97 | $24.97 | $24.95 | $24.95 | $24.95 | 213 |
| 2016-01-22 | $24.92 | $24.96 | $24.90 | $24.90 | $24.90 | 1,744 |
| 2016-01-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2016-01-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 137 |
| 2016-01-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2016-01-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 62 |
| 2016-01-14 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 402 |
| 2016-01-13 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2016-01-12 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2016-01-11 | $30.62 | $30.62 | $25.16 | $25.16 | $25.16 | 251 |
| 2016-01-08 | $25.34 | $25.34 | $25.24 | $25.26 | $25.26 | 426 |
| 2016-01-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 9 |
| 2016-01-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2016-01-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 652 |
| 2016-01-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 682 |
| 2015-12-31 | $27.14 | $27.16 | $27.14 | $27.16 | $27.16 | 1,868 |
| 2015-12-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2015-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2015-12-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2015-12-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2015-12-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2015-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2015-12-21 | $26.02 | $26.10 | $26.02 | $26.05 | $26.05 | 812 |
| 2015-12-18 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 300 |
| 2015-12-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2015-12-16 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1 |
| 2015-12-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 500 |
| 2015-12-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-12-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-12-10 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-12-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-12-08 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 150 |
| 2015-12-07 | $26.86 | $26.98 | $26.69 | $26.80 | $26.80 | 900 |
| 2015-12-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2015-12-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2015-12-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2015-12-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2015-11-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 35 |
| 2015-11-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2015-11-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 596 |
| 2015-11-24 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2015-11-23 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 100 |
| 2015-11-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 200 |
| 2015-11-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 10 |
| 2015-11-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2015-11-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2015-11-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2015-11-13 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2015-11-12 | $26.75 | $26.75 | $26.64 | $26.64 | $26.64 | 691 |
| 2015-11-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2 |
| 2015-11-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2015-11-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2015-11-06 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 100 |
| 2015-11-05 | $26.43 | $26.43 | $26.41 | $26.41 | $26.41 | 216 |
| 2015-11-04 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2015-11-03 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2015-11-02 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 18 |
| 2015-10-30 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2015-10-29 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2015-10-28 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2015-10-27 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2015-10-26 | $28.08 | $28.09 | $28.08 | $28.09 | $28.09 | 412 |
| 2015-10-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 229 |
| 2015-10-22 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2 |
| 2015-10-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2015-10-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2015-10-19 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 101 |
| 2015-10-16 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 109 |
| 2015-10-15 | $27.66 | $27.82 | $27.66 | $27.80 | $27.80 | 429 |
| 2015-10-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2015-10-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2015-10-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 7 |
| 2015-10-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2015-10-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2015-10-07 | $26.62 | $26.98 | $26.62 | $26.88 | $26.88 | 603 |
| 2015-10-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2015-10-05 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2015-10-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2015-10-01 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 100 |
| 2015-09-30 | $26.19 | $26.23 | $26.19 | $26.19 | $26.19 | 1,401 |
| 2015-09-29 | $25.82 | $25.82 | $25.80 | $25.80 | $25.80 | 2,000 |
| 2015-09-28 | $25.87 | $26.04 | $25.83 | $25.99 | $25.99 | 2,725 |
| 2015-09-25 | $26.85 | $26.92 | $26.69 | $26.69 | $26.69 | 1,286 |
| 2015-09-24 | $26.56 | $26.58 | $26.50 | $26.50 | $26.50 | 1,495 |
| 2015-09-23 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 5 |
| 2015-09-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 100 |
| 2015-09-21 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2015-09-18 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 400 |
| 2015-09-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2015-09-16 | $27.70 | $27.72 | $27.70 | $27.72 | $27.72 | 821 |
| 2015-09-15 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 500 |
| 2015-09-14 | $27.58 | $27.59 | $27.58 | $27.59 | $27.59 | 1,800 |
| 2015-09-11 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1,100 |
| 2015-09-10 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 400 |
| 2015-09-09 | $27.99 | $28.03 | $27.99 | $28.03 | $28.03 | 2,605 |
| 2015-09-08 | $27.91 | $28.01 | $27.91 | $28.01 | $28.01 | 1,404 |
| 2015-09-04 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 500 |
| 2015-09-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 400 |
| 2015-09-02 | $27.05 | $27.50 | $27.05 | $27.50 | $27.50 | 712 |
| 2015-09-01 | $26.74 | $26.74 | $26.68 | $26.68 | $26.68 | 500 |
| 2015-08-31 | $27.27 | $27.27 | $27.17 | $27.17 | $27.17 | 675 |
| 2015-08-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2015-08-27 | $27.68 | $27.77 | $27.68 | $27.77 | $27.77 | 800 |
| 2015-08-26 | $26.42 | $27.17 | $26.42 | $27.17 | $27.17 | 3,215 |
| 2015-08-25 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 100 |
| 2015-08-24 | $26.11 | $27.33 | $26.11 | $26.69 | $26.69 | 1,432 |
| 2015-08-21 | $28.21 | $28.44 | $27.88 | $27.95 | $27.95 | 3,525 |
| 2015-08-20 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 550 |
| 2015-08-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2015-08-18 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1,600 |
| 2015-08-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 400 |