DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK) Exchange: NYSE ARCA
Data as of May 17, 2024
$20.42 ($0.08) 0.39%
DIREXION DAILY HEALTHCARE BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY HEALTHCARE BEAR 3X SHARES.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $20.41 |
| Previous Close | $20.42 |
| High | $20.42 |
| Low | $20.21 |
| Adjusted Open | $20.41 |
| Previous Adjusted Close | $20.42 |
| Adjusted High | $20.42 |
| Adjusted Low | $20.21 |
Invest in DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK)
Historical Stock Data for DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $20.41 | $20.42 | $20.21 | $20.42 | $20.42 | 5,527 |
| 2017-09-22 | $20.63 | $20.70 | $20.34 | $20.34 | $20.34 | 2,071 |
| 2017-09-21 | $20.25 | $20.41 | $20.24 | $20.41 | $20.41 | 1,445 |
| 2017-09-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,947 |
| 2017-09-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 653 |
| 2017-09-18 | $19.58 | $19.73 | $19.58 | $19.62 | $19.62 | 1,322 |
| 2017-09-15 | $19.59 | $19.68 | $19.59 | $19.61 | $19.61 | 1,121 |
| 2017-09-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 400 |
| 2017-09-13 | $19.31 | $19.76 | $19.31 | $19.64 | $19.64 | 1,744 |
| 2017-09-12 | $19.60 | $19.60 | $19.58 | $19.58 | $19.58 | 762 |
| 2017-09-11 | $19.79 | $19.79 | $19.65 | $19.65 | $19.65 | 261 |
| 2017-09-08 | $20.20 | $20.20 | $20.00 | $20.07 | $20.07 | 6,864 |
| 2017-09-07 | $20.20 | $20.26 | $20.20 | $20.26 | $20.26 | 791 |
| 2017-09-06 | $21.03 | $21.03 | $20.80 | $20.80 | $20.80 | 2,126 |
| 2017-09-05 | $21.36 | $21.41 | $20.90 | $21.41 | $21.41 | 4,420 |
| 2017-09-01 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 782 |
| 2017-08-31 | $21.47 | $21.47 | $20.92 | $20.92 | $20.92 | 831 |
| 2017-08-30 | $22.00 | $22.00 | $21.95 | $21.99 | $21.99 | 1,261 |
| 2017-08-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 560 |
| 2017-08-28 | $22.45 | $22.45 | $22.35 | $22.35 | $22.35 | 2,125 |
| 2017-08-25 | $22.87 | $22.87 | $22.70 | $22.70 | $22.70 | 823 |
| 2017-08-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 73 |
| 2017-08-23 | $22.85 | $23.10 | $22.85 | $23.10 | $23.10 | 461 |
| 2017-08-22 | $22.76 | $22.76 | $22.67 | $22.67 | $22.67 | 751 |
| 2017-08-21 | $24.02 | $24.02 | $23.67 | $23.67 | $23.67 | 2,676 |
| 2017-08-18 | $23.56 | $23.58 | $23.56 | $23.58 | $23.58 | 406 |
| 2017-08-17 | $22.42 | $22.86 | $22.42 | $22.86 | $22.86 | 1,691 |
| 2017-08-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1,309 |
| 2017-08-15 | $22.69 | $22.76 | $22.69 | $22.76 | $22.76 | 510 |
| 2017-08-14 | $22.78 | $22.84 | $22.66 | $22.74 | $22.74 | 3,386 |
| 2017-08-11 | $23.12 | $23.23 | $23.12 | $23.23 | $23.23 | 725 |
| 2017-08-10 | $22.57 | $23.18 | $22.57 | $23.12 | $23.12 | 1,551 |
| 2017-08-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 38 |
| 2017-08-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 111 |
| 2017-08-07 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 240 |
| 2017-08-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 407 |
| 2017-08-03 | $22.47 | $22.48 | $22.37 | $22.37 | $22.37 | 3,694 |
| 2017-08-02 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 10 |
| 2017-08-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 2,000 |
| 2017-07-31 | $21.97 | $22.00 | $21.91 | $22.00 | $22.00 | 1,938 |
| 2017-07-28 | $22.40 | $22.40 | $22.20 | $22.38 | $22.38 | 8,059 |
| 2017-07-27 | $22.14 | $22.14 | $21.94 | $21.94 | $21.94 | 1,109 |
| 2017-07-26 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 38 |
| 2017-07-25 | $21.45 | $21.72 | $21.25 | $21.48 | $21.48 | 1,238 |
| 2017-07-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 14 |
| 2017-07-21 | $21.06 | $21.08 | $21.06 | $21.08 | $21.08 | 400 |
| 2017-07-20 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 331 |
| 2017-07-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 319 |
| 2017-07-18 | $22.19 | $22.25 | $22.12 | $22.12 | $22.12 | 1,201 |
| 2017-07-17 | $21.73 | $21.83 | $21.73 | $21.81 | $21.81 | 2,026 |
| 2017-07-14 | $22.11 | $22.11 | $22.05 | $22.05 | $22.05 | 1,888 |
| 2017-07-13 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 226 |
| 2017-07-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2017-07-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 880 |
| 2017-07-10 | $22.65 | $22.73 | $22.65 | $22.73 | $22.73 | 1,270 |
| 2017-07-07 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1,005 |
| 2017-07-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 150 |
| 2017-07-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2017-07-03 | $22.19 | $22.33 | $22.19 | $22.33 | $22.33 | 250 |
| 2017-06-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 300 |
| 2017-06-29 | $22.44 | $22.84 | $22.44 | $22.64 | $22.64 | 5,273 |
| 2017-06-28 | $22.04 | $22.06 | $21.97 | $21.97 | $21.97 | 2,114 |
| 2017-06-27 | $21.77 | $22.39 | $21.77 | $22.34 | $22.34 | 8,612 |
| 2017-06-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 180 |
| 2017-06-23 | $21.80 | $21.90 | $21.69 | $21.82 | $21.82 | 630 |
| 2017-06-22 | $21.28 | $21.62 | $21.28 | $21.62 | $21.62 | 646 |
| 2017-06-21 | $22.70 | $22.70 | $22.00 | $22.00 | $22.00 | 222 |
| 2017-06-20 | $22.73 | $23.00 | $22.73 | $23.00 | $23.00 | 569 |
| 2017-06-19 | $23.80 | $23.80 | $23.49 | $23.49 | $23.49 | 724 |
| 2017-06-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 316 |
| 2017-06-15 | $24.37 | $24.37 | $24.17 | $24.17 | $24.17 | 203 |
| 2017-06-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2017-06-13 | $24.58 | $24.69 | $24.57 | $24.68 | $24.68 | 1,942 |
| 2017-06-12 | $24.85 | $24.85 | $24.69 | $24.69 | $24.69 | 337 |
| 2017-06-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 149 |
| 2017-06-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-06-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-06-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-06-05 | $24.59 | $25.00 | $24.59 | $24.85 | $24.85 | 520 |
| 2017-06-02 | $24.90 | $24.98 | $24.68 | $24.68 | $24.68 | 568 |
| 2017-06-01 | $25.68 | $25.68 | $25.25 | $25.25 | $25.25 | 970 |
| 2017-05-31 | $25.90 | $26.21 | $25.90 | $25.99 | $25.99 | 590 |
| 2017-05-30 | $26.56 | $26.56 | $26.15 | $26.15 | $26.15 | 1,927 |
| 2017-05-26 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 200 |
| 2017-05-25 | $26.20 | $26.20 | $25.91 | $25.91 | $25.91 | 2,132 |
| 2017-05-24 | $26.42 | $26.68 | $26.42 | $26.50 | $26.50 | 754 |
| 2017-05-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 125 |
| 2017-05-22 | $27.14 | $27.14 | $26.82 | $26.82 | $26.82 | 1,150 |
| 2017-05-19 | $27.01 | $27.40 | $27.01 | $27.40 | $27.40 | 580 |
| 2017-05-18 | $27.57 | $27.57 | $27.00 | $27.33 | $27.33 | 1,096 |
| 2017-05-17 | $27.25 | $27.57 | $27.25 | $27.57 | $27.57 | 2,133 |
| 2017-05-16 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 383 |
| 2017-05-15 | $26.50 | $26.56 | $26.50 | $26.50 | $26.50 | 391 |
| 2017-05-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 137 |
| 2017-05-11 | $26.94 | $26.94 | $26.78 | $26.78 | $26.78 | 481 |
| 2017-05-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 202 |
| 2017-05-09 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 230 |
| 2017-05-08 | $26.71 | $26.79 | $26.71 | $26.79 | $26.79 | 939 |
| 2017-05-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 407 |
| 2017-05-04 | $26.16 | $26.25 | $26.10 | $26.10 | $26.10 | 666 |
| 2017-05-03 | $26.41 | $26.85 | $26.41 | $26.85 | $26.85 | 3,588 |
| 2017-05-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 420 |
| 2017-05-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-04-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 15 |
| 2017-04-27 | $27.07 | $27.07 | $26.78 | $26.95 | $26.95 | 507 |
| 2017-04-26 | $27.24 | $27.24 | $26.94 | $26.94 | $26.94 | 293 |
| 2017-04-25 | $27.35 | $27.40 | $27.35 | $27.40 | $27.40 | 976 |
| 2017-04-24 | $27.89 | $27.95 | $27.73 | $27.80 | $27.80 | 1,049 |
| 2017-04-21 | $28.36 | $28.70 | $28.33 | $28.70 | $28.70 | 688 |
| 2017-04-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 203 |
| 2017-04-19 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 36 |
| 2017-04-18 | $28.40 | $29.25 | $28.40 | $28.88 | $28.88 | 3,717 |
| 2017-04-17 | $28.17 | $28.24 | $28.08 | $28.08 | $28.08 | 532 |
| 2017-04-13 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 100 |
| 2017-04-12 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 180 |
| 2017-04-11 | $28.55 | $28.60 | $28.30 | $28.35 | $28.35 | 604 |
| 2017-04-10 | $28.01 | $28.09 | $28.01 | $28.04 | $28.04 | 561 |
| 2017-04-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 12 |
| 2017-04-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 2 |
| 2017-04-05 | $27.50 | $28.19 | $20.05 | $28.19 | $28.19 | 1,705 |
| 2017-04-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 3 |
| 2017-04-03 | $27.63 | $27.82 | $27.63 | $27.82 | $27.82 | 312 |
| 2017-03-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 403 |
| 2017-03-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 333 |
| 2017-03-29 | $27.84 | $27.87 | $27.62 | $27.71 | $27.71 | 1,422 |
| 2017-03-28 | $27.88 | $28.12 | $27.88 | $28.06 | $28.06 | 553 |
| 2017-03-27 | $28.63 | $28.63 | $27.74 | $27.80 | $27.80 | 4,863 |
| 2017-03-24 | $28.03 | $28.42 | $27.75 | $27.92 | $27.92 | 8,183 |
| 2017-03-23 | $27.97 | $28.16 | $27.69 | $28.02 | $28.02 | 6,055 |
| 2017-03-22 | $27.75 | $28.23 | $27.69 | $27.80 | $27.80 | 4,569 |
| 2017-03-21 | $27.13 | $27.86 | $27.13 | $27.86 | $27.86 | 4,301 |
| 2017-03-20 | $27.13 | $27.15 | $27.13 | $27.15 | $27.15 | 314 |
| 2017-03-17 | $27.00 | $27.07 | $26.77 | $27.00 | $27.00 | 6,663 |
| 2017-03-16 | $26.94 | $26.94 | $26.61 | $26.61 | $26.61 | 1,404 |
| 2017-03-15 | $26.50 | $26.50 | $25.92 | $25.92 | $25.92 | 2,227 |
| 2017-03-14 | $26.92 | $26.96 | $26.92 | $26.93 | $26.93 | 2,775 |
| 2017-03-13 | $26.67 | $26.75 | $26.67 | $26.75 | $26.75 | 266 |
| 2017-03-10 | $26.69 | $26.74 | $26.55 | $26.55 | $26.55 | 656 |
| 2017-03-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 47 |
| 2017-03-08 | $27.54 | $27.54 | $27.11 | $27.40 | $27.40 | 1,229 |
| 2017-03-07 | $27.66 | $27.71 | $27.66 | $27.66 | $27.66 | 2,069 |
| 2017-03-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 112 |
| 2017-03-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1 |
| 2017-03-02 | $26.92 | $26.92 | $26.75 | $26.75 | $26.75 | 5,626 |
| 2017-03-01 | $27.25 | $27.29 | $26.73 | $26.73 | $26.73 | 5,100 |
| 2017-02-28 | $27.65 | $27.82 | $27.50 | $27.57 | $27.57 | 2,928 |
| 2017-02-27 | $27.76 | $27.80 | $27.49 | $27.52 | $27.52 | 5,831 |
| 2017-02-24 | $28.40 | $28.40 | $28.00 | $28.00 | $28.00 | 517 |
| 2017-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 5 |
| 2017-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-02-21 | $28.80 | $29.00 | $28.80 | $29.00 | $29.00 | 640 |
| 2017-02-17 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 2 |
| 2017-02-16 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 132 |
| 2017-02-15 | $29.90 | $29.90 | $29.23 | $29.24 | $29.24 | 3,572 |
| 2017-02-14 | $30.85 | $30.85 | $30.36 | $30.51 | $30.51 | 1,253 |
| 2017-02-13 | $31.06 | $31.06 | $30.84 | $30.90 | $30.90 | 1,948 |
| 2017-02-10 | $31.32 | $31.32 | $31.31 | $31.31 | $31.31 | 622 |
| 2017-02-09 | $31.67 | $31.72 | $31.66 | $31.66 | $31.66 | 806 |
| 2017-02-08 | $32.34 | $32.34 | $32.10 | $32.10 | $32.10 | 1,839 |
| 2017-02-07 | $32.00 | $32.08 | $31.61 | $32.04 | $32.04 | 5,293 |
| 2017-02-06 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 10 |
| 2017-02-03 | $32.27 | $32.29 | $32.04 | $32.04 | $32.04 | 488 |
| 2017-02-02 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 294 |
| 2017-02-01 | $33.40 | $33.40 | $32.88 | $32.88 | $32.88 | 2,573 |
| 2017-01-31 | $34.47 | $34.47 | $34.30 | $34.30 | $34.30 | 1,140 |
| 2017-01-30 | $35.13 | $35.13 | $35.07 | $35.13 | $35.13 | 452 |
| 2017-01-27 | $34.50 | $34.58 | $34.49 | $34.58 | $34.58 | 605 |
| 2017-01-26 | $35.03 | $35.05 | $35.03 | $35.05 | $35.05 | 202 |
| 2017-01-25 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 102 |
| 2017-01-24 | $34.98 | $35.94 | $34.98 | $35.37 | $35.37 | 1,244 |
| 2017-01-23 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 185 |
| 2017-01-20 | $34.53 | $34.53 | $34.40 | $34.42 | $34.42 | 2,191 |
| 2017-01-19 | $34.20 | $34.20 | $34.11 | $34.11 | $34.11 | 305 |
| 2017-01-18 | $33.10 | $33.60 | $33.10 | $33.45 | $33.45 | 506 |
| 2017-01-17 | $33.42 | $34.20 | $33.42 | $33.55 | $33.55 | 1,474 |
| 2017-01-13 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 157 |
| 2017-01-12 | $33.38 | $33.46 | $33.38 | $33.46 | $33.46 | 610 |
| 2017-01-11 | $33.10 | $33.91 | $32.95 | $32.95 | $32.95 | 2,426 |
| 2017-01-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 103 |
| 2017-01-09 | $32.95 | $32.95 | $32.32 | $32.32 | $32.32 | 621 |
| 2017-01-06 | $33.33 | $33.33 | $32.90 | $32.90 | $32.90 | 205 |
| 2017-01-05 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 287 |
| 2017-01-04 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 135 |
| 2017-01-03 | $34.78 | $34.81 | $34.78 | $34.81 | $34.81 | 241 |
| 2016-12-30 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 258 |
| 2016-12-29 | $35.39 | $35.45 | $35.39 | $35.39 | $35.39 | 1,651 |
| 2016-12-28 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 5 |
| 2016-12-27 | $34.46 | $34.68 | $34.46 | $34.68 | $34.68 | 828 |
| 2016-12-23 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 68 |
| 2016-12-22 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 854 |
| 2016-12-21 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 5 |
| 2016-12-20 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 385 |
| 2016-12-19 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 225 |
| 2016-12-16 | $34.82 | $34.98 | $34.59 | $34.98 | $34.98 | 1,375 |
| 2016-12-15 | $35.37 | $35.46 | $35.06 | $35.09 | $35.09 | 2,471 |
| 2016-12-14 | $35.13 | $35.45 | $35.13 | $35.45 | $35.45 | 1,326 |
| 2016-12-13 | $35.49 | $35.49 | $35.08 | $35.13 | $35.13 | 635 |
| 2016-12-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 679 |
| 2016-12-09 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 212 |
| 2016-12-08 | $38.96 | $38.96 | $37.94 | $37.94 | $37.94 | 809 |
| 2016-12-07 | $39.05 | $39.46 | $38.12 | $38.22 | $38.22 | 6,609 |
| 2016-12-06 | $37.46 | $37.47 | $37.44 | $37.44 | $37.44 | 361 |
| 2016-12-05 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 1 |
| 2016-12-02 | $36.95 | $37.23 | $36.86 | $37.23 | $37.23 | 640 |
| 2016-12-01 | $36.74 | $37.90 | $36.74 | $37.89 | $37.89 | 1,305 |
| 2016-11-30 | $36.66 | $36.72 | $36.66 | $36.72 | $36.72 | 388 |
| 2016-11-29 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 60 |
| 2016-11-28 | $36.18 | $36.51 | $36.18 | $36.48 | $36.48 | 2,932 |
| 2016-11-25 | $35.85 | $35.98 | $35.75 | $35.75 | $35.75 | 736 |
| 2016-11-23 | $36.98 | $36.98 | $36.32 | $36.33 | $36.33 | 1,486 |
| 2016-11-22 | $35.25 | $37.00 | $35.25 | $36.49 | $36.49 | 3,445 |
| 2016-11-21 | $35.02 | $35.17 | $34.99 | $35.04 | $35.04 | 3,604 |
| 2016-11-18 | $33.82 | $35.41 | $33.82 | $35.34 | $35.34 | 3,266 |
| 2016-11-17 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2016-11-16 | $34.54 | $34.82 | $34.07 | $34.82 | $34.82 | 32,250 |
| 2016-11-15 | $34.20 | $35.07 | $34.20 | $34.35 | $34.35 | 2,005 |
| 2016-11-14 | $33.88 | $34.74 | $33.78 | $34.74 | $34.74 | 2,666 |
| 2016-11-11 | $33.75 | $34.58 | $33.55 | $34.16 | $34.16 | 7,922 |
| 2016-11-10 | $32.13 | $32.96 | $32.13 | $32.71 | $32.71 | 19,082 |
| 2016-11-09 | $34.61 | $36.04 | $33.31 | $33.67 | $33.67 | 13,613 |
| 2016-11-08 | $38.88 | $38.91 | $37.29 | $37.91 | $37.91 | 3,301 |
| 2016-11-07 | $40.14 | $40.14 | $38.25 | $38.49 | $38.49 | 6,083 |
| 2016-11-04 | $41.50 | $41.55 | $40.70 | $41.10 | $41.10 | 40,168 |
| 2016-11-03 | $40.49 | $42.28 | $40.49 | $42.28 | $42.28 | 2,280 |
| 2016-11-02 | $40.80 | $40.93 | $39.95 | $40.93 | $40.93 | 13,376 |
| 2016-11-01 | $39.82 | $40.94 | $39.82 | $40.46 | $40.46 | 8,598 |
| 2016-10-31 | $39.39 | $39.75 | $39.39 | $39.50 | $39.50 | 4,613 |
| 2016-10-28 | $38.57 | $39.22 | $38.57 | $39.02 | $39.02 | 5,812 |
| 2016-10-27 | $36.41 | $36.55 | $36.41 | $36.55 | $36.55 | 1,359 |
| 2016-10-26 | $37.27 | $37.42 | $37.15 | $37.42 | $37.42 | 598 |
| 2016-10-25 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 90 |
| 2016-10-24 | $35.76 | $35.76 | $35.74 | $35.74 | $35.74 | 256 |
| 2016-10-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 94 |
| 2016-10-20 | $36.00 | $36.00 | $35.75 | $35.75 | $35.75 | 709 |
| 2016-10-19 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 150 |
| 2016-10-18 | $35.10 | $35.28 | $35.10 | $35.28 | $35.28 | 652 |
| 2016-10-17 | $35.95 | $36.52 | $35.95 | $36.52 | $36.52 | 308 |
| 2016-10-14 | $35.03 | $35.74 | $35.03 | $35.74 | $35.74 | 394 |
| 2016-10-13 | $35.36 | $35.41 | $35.36 | $35.41 | $35.41 | 532 |
| 2016-10-12 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 342 |
| 2016-10-11 | $34.30 | $35.21 | $34.30 | $35.21 | $35.21 | 879 |
| 2016-10-10 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2016-10-07 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 370 |
| 2016-10-06 | $33.43 | $33.43 | $33.32 | $33.32 | $33.32 | 423 |
| 2016-10-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 9 |
| 2016-10-04 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 73 |
| 2016-10-03 | $33.29 | $33.35 | $33.08 | $33.08 | $33.08 | 1,308 |
| 2016-09-30 | $33.06 | $33.06 | $32.79 | $32.79 | $32.79 | 4,084 |
| 2016-09-29 | $32.75 | $33.75 | $32.74 | $33.65 | $33.65 | 12,139 |
| 2016-09-28 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 85 |
| 2016-09-27 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 200 |
| 2016-09-26 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2016-09-23 | $31.49 | $31.49 | $31.46 | $31.46 | $31.46 | 200 |
| 2016-09-22 | $31.35 | $31.47 | $31.35 | $31.46 | $31.46 | 558 |
| 2016-09-21 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 50 |
| 2016-09-20 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2016-09-19 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 75 |
| 2016-09-16 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2016-09-15 | $34.25 | $34.25 | $33.55 | $33.55 | $33.55 | 1,046 |
| 2016-09-14 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 28 |
| 2016-09-13 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2016-09-12 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 172 |
| 2016-09-09 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 3 |
| 2016-09-08 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 100 |
| 2016-09-07 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-09-06 | $32.70 | $32.70 | $32.23 | $32.23 | $32.23 | 610 |
| 2016-09-02 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 301 |
| 2016-09-01 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 102 |
| 2016-08-31 | $32.94 | $32.94 | $32.76 | $32.76 | $32.76 | 450 |
| 2016-08-30 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2016-08-29 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 100 |
| 2016-08-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 32 |
| 2016-08-25 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 12 |
| 2016-08-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 20 |
| 2016-08-23 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2016-08-22 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 5 |
| 2016-08-19 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2016-08-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2016-08-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 70 |
| 2016-08-16 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 22 |
| 2016-08-15 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 1,600 |
| 2016-08-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2016-08-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 251 |
| 2016-08-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 50 |
| 2016-08-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 50 |
| 2016-08-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2016-08-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 50 |
| 2016-08-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 10 |
| 2016-08-03 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2016-08-02 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 44 |
| 2016-08-01 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 70 |
| 2016-07-29 | $29.75 | $29.75 | $29.73 | $29.75 | $29.75 | 4,487 |
| 2016-07-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 183 |
| 2016-07-27 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 38 |
| 2016-07-26 | $30.32 | $30.33 | $30.27 | $30.27 | $30.27 | 2,669 |
| 2016-07-25 | $30.17 | $30.45 | $30.17 | $30.45 | $30.45 | 274 |
| 2016-07-22 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 32 |
| 2016-07-21 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2016-07-20 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2016-07-19 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 10 |
| 2016-07-18 | $31.25 | $31.25 | $31.17 | $31.17 | $31.17 | 933 |
| 2016-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 20 |
| 2016-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 16 |
| 2016-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2016-07-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 100 |
| 2016-07-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2016-07-08 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,035 |
| 2016-07-07 | $32.66 | $33.01 | $32.66 | $33.01 | $33.01 | 500 |
| 2016-07-06 | $32.75 | $32.75 | $32.73 | $32.73 | $32.73 | 500 |
| 2016-07-05 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 204 |
| 2016-07-01 | $34.28 | $34.28 | $33.80 | $33.80 | $33.80 | 688 |
| 2016-06-30 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 7,024 |
| 2016-06-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 25 |
| 2016-06-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 74 |
| 2016-06-27 | $38.95 | $39.00 | $38.95 | $39.00 | $39.00 | 290 |
| 2016-06-24 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 530 |
| 2016-06-23 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 227 |
| 2016-06-22 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 225 |
| 2016-06-21 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 100 |
| 2016-06-20 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 25 |
| 2016-06-17 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 1 |
| 2016-06-16 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 27 |
| 2016-06-15 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 103 |
| 2016-06-14 | $36.51 | $36.51 | $36.39 | $36.39 | $36.39 | 450 |
| 2016-06-13 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 15 |
| 2016-06-10 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 10 |
| 2016-06-09 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 87 |
| 2016-06-08 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2016-06-07 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2016-06-06 | $33.94 | $33.95 | $33.77 | $33.77 | $33.77 | 2,291 |
| 2016-06-03 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 175 |
| 2016-06-02 | $35.29 | $35.29 | $34.08 | $34.08 | $34.08 | 970 |
| 2016-06-01 | $35.71 | $35.77 | $35.71 | $35.76 | $35.76 | 509 |
| 2016-05-31 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 57 |
| 2016-05-27 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 250 |
| 2016-05-26 | $36.80 | $36.80 | $36.49 | $36.49 | $36.49 | 470 |
| 2016-05-25 | $36.60 | $36.68 | $34.80 | $34.80 | $34.80 | 650 |
| 2016-05-24 | $37.94 | $37.94 | $37.85 | $37.85 | $37.85 | 200 |
| 2016-05-23 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 31 |
| 2016-05-20 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 591 |
| 2016-05-19 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 5 |
| 2016-05-18 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 45 |
| 2016-05-17 | $38.77 | $39.25 | $38.77 | $39.25 | $39.25 | 532 |
| 2016-05-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2016-05-13 | $39.66 | $39.66 | $38.99 | $39.00 | $39.00 | 2,053 |
| 2016-05-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1 |
| 2016-05-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 130 |
| 2016-05-10 | $38.02 | $38.02 | $37.92 | $37.92 | $37.92 | 420 |
| 2016-05-09 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 207 |
| 2016-05-06 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 347 |
| 2016-05-05 | $38.85 | $39.25 | $38.85 | $39.11 | $39.11 | 728 |
| 2016-05-04 | $39.28 | $39.47 | $39.28 | $39.47 | $39.47 | 795 |
| 2016-05-03 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 171 |
| 2016-05-02 | $38.27 | $38.27 | $37.50 | $38.15 | $38.15 | 2,670 |
| 2016-04-29 | $38.13 | $39.45 | $37.93 | $38.59 | $38.59 | 5,467 |
| 2016-04-28 | $37.50 | $37.50 | $36.82 | $36.82 | $36.82 | 2,106 |
| 2016-04-27 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 30 |
| 2016-04-26 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 25 |
| 2016-04-25 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 126 |
| 2016-04-22 | $35.34 | $35.66 | $35.34 | $35.66 | $35.66 | 1,721 |
| 2016-04-21 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 80 |
| 2016-04-20 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 50 |
| 2016-04-19 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 325 |
| 2016-04-18 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2016-04-15 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2016-04-14 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 147 |
| 2016-04-13 | $38.91 | $38.99 | $38.91 | $38.99 | $38.99 | 737 |
| 2016-04-12 | $40.44 | $40.49 | $39.64 | $39.64 | $39.64 | 1,273 |
| 2016-04-11 | $40.42 | $40.50 | $39.80 | $40.50 | $40.50 | 1,024 |
| 2016-04-08 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 150 |
| 2016-04-07 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 18 |
| 2016-04-06 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 2 |
| 2016-04-05 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 103 |
| 2016-04-04 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 150 |
| 2016-04-01 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 2 |
| 2016-03-31 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 637 |
| 2016-03-30 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 6 |
| 2016-03-29 | $44.20 | $44.20 | $43.99 | $43.99 | $43.99 | 1,250 |
| 2016-03-28 | $44.05 | $44.05 | $43.68 | $43.68 | $43.68 | 400 |
| 2016-03-24 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 125 |
| 2016-03-23 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 0 |
| 2016-03-22 | $42.63 | $42.65 | $42.63 | $42.64 | $42.64 | 2,820 |
| 2016-03-21 | $44.29 | $44.29 | $44.01 | $44.01 | $44.01 | 355 |
| 2016-03-18 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 380 |
| 2016-03-17 | $45.53 | $46.96 | $45.53 | $46.18 | $46.18 | 2,416 |
| 2016-03-16 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 365 |
| 2016-03-15 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 20 |
| 2016-03-14 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 27 |
| 2016-03-11 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 27 |
| 2016-03-10 | $43.30 | $44.94 | $43.27 | $44.94 | $44.94 | 546 |
| 2016-03-09 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 111 |
| 2016-03-08 | $44.29 | $44.34 | $44.29 | $44.34 | $44.34 | 206 |
| 2016-03-07 | $45.32 | $45.32 | $44.37 | $44.37 | $44.37 | 879 |
| 2016-03-04 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 180 |
| 2016-03-03 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 401 |
| 2016-03-02 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 111 |
| 2016-03-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 18 |
| 2016-02-29 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 21 |
| 2016-02-26 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 1,028 |
| 2016-02-25 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 164 |
| 2016-02-24 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 7 |
| 2016-02-23 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 25 |
| 2016-02-22 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2016-02-19 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2016-02-18 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 910 |
| 2016-02-17 | $47.75 | $47.75 | $47.12 | $47.13 | $47.13 | 1,395 |
| 2016-02-16 | $49.78 | $50.31 | $49.06 | $49.08 | $49.08 | 6,581 |
| 2016-02-12 | $52.42 | $53.09 | $52.23 | $52.23 | $52.23 | 804 |
| 2016-02-11 | $53.57 | $54.50 | $53.52 | $54.50 | $54.50 | 3,336 |
| 2016-02-10 | $51.68 | $51.68 | $50.26 | $50.26 | $50.26 | 2,438 |
| 2016-02-09 | $53.65 | $53.65 | $51.68 | $51.68 | $51.68 | 927 |
| 2016-02-08 | $53.89 | $55.67 | $53.40 | $54.11 | $54.11 | 2,343 |
| 2016-02-05 | $49.89 | $52.15 | $49.89 | $52.15 | $52.15 | 1,811 |
| 2016-02-04 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 101 |
| 2016-02-03 | $50.27 | $51.00 | $48.50 | $48.50 | $48.50 | 1,625 |
| 2016-02-02 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 31 |
| 2016-02-01 | $48.39 | $48.39 | $48.01 | $48.01 | $48.01 | 214 |
| 2016-01-29 | $48.96 | $48.96 | $48.77 | $48.77 | $48.77 | 463 |
| 2016-01-28 | $49.41 | $49.55 | $49.41 | $49.55 | $49.55 | 1,147 |
| 2016-01-27 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 1 |
| 2016-01-26 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2016-01-25 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 116 |
| 2016-01-22 | $44.61 | $45.23 | $44.61 | $44.80 | $44.80 | 3,006 |
| 2016-01-21 | $48.00 | $48.00 | $46.19 | $46.99 | $46.99 | 3,315 |
| 2016-01-20 | $48.95 | $50.82 | $45.35 | $46.56 | $46.56 | 10,246 |
| 2016-01-19 | $45.76 | $47.69 | $45.20 | $46.87 | $46.87 | 1,915 |
| 2016-01-15 | $47.45 | $48.62 | $46.74 | $46.83 | $46.83 | 4,616 |
| 2016-01-14 | $48.81 | $48.85 | $44.41 | $44.99 | $44.99 | 4,256 |
| 2016-01-13 | $44.55 | $48.86 | $44.55 | $48.86 | $48.86 | 2,336 |
| 2016-01-12 | $45.09 | $45.97 | $44.80 | $44.92 | $44.92 | 1,542 |
| 2016-01-11 | $45.11 | $47.99 | $45.11 | $46.64 | $46.64 | 2,240 |
| 2016-01-08 | $42.33 | $45.20 | $42.31 | $45.18 | $45.18 | 904 |
| 2016-01-07 | $42.66 | $43.24 | $41.65 | $42.78 | $42.78 | 766 |
| 2016-01-06 | $41.38 | $41.38 | $39.96 | $40.67 | $40.67 | 500 |
| 2016-01-05 | $39.31 | $40.05 | $39.21 | $39.64 | $39.64 | 1,250 |
| 2016-01-04 | $40.65 | $40.96 | $40.35 | $40.35 | $40.35 | 3,432 |
| 2015-12-31 | $38.00 | $38.00 | $37.48 | $37.48 | $37.48 | 200 |
| 2015-12-30 | $36.61 | $37.21 | $36.61 | $37.21 | $37.21 | 400 |
| 2015-12-29 | $36.87 | $36.87 | $36.69 | $36.76 | $36.76 | 400 |
| 2015-12-28 | $38.34 | $38.34 | $38.15 | $38.15 | $38.15 | 600 |
| 2015-12-24 | $37.88 | $37.88 | $37.54 | $37.59 | $37.59 | 700 |
| 2015-12-23 | $38.25 | $38.25 | $37.73 | $37.75 | $37.75 | 601 |
| 2015-12-22 | $39.38 | $39.95 | $38.99 | $39.10 | $39.10 | 950 |
| 2015-12-21 | $40.22 | $40.38 | $39.89 | $39.89 | $39.89 | 1,677 |
| 2015-12-18 | $40.26 | $40.90 | $39.93 | $40.90 | $40.90 | 1,500 |
| 2015-12-17 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 50 |
| 2015-12-16 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 75 |
| 2015-12-15 | $40.05 | $40.05 | $39.27 | $39.53 | $39.53 | 1,001 |
| 2015-12-14 | $41.74 | $42.98 | $41.25 | $41.25 | $41.25 | 17,600 |
| 2015-12-11 | $41.31 | $42.12 | $41.17 | $41.95 | $41.95 | 16,600 |
| 2015-12-10 | $40.74 | $41.20 | $40.10 | $40.11 | $40.11 | 19,712 |
| 2015-12-09 | $40.56 | $40.56 | $40.40 | $40.42 | $40.42 | 402 |
| 2015-12-08 | $40.36 | $40.80 | $39.80 | $39.80 | $39.80 | 15,400 |
| 2015-12-07 | $40.41 | $40.69 | $40.12 | $40.23 | $40.23 | 4,900 |
| 2015-12-04 | $40.75 | $40.75 | $39.62 | $39.65 | $39.65 | 11,012 |
| 2015-12-03 | $40.17 | $43.10 | $40.17 | $42.71 | $42.71 | 31,340 |