PROSHARES ULTRA MSCI MEXICO CAPPED IMI (UMX) Exchange: NYSE ARCA
Data as of June 25, 2025
$28.11 ($0.00) 0.00%
PROSHARES ULTRA MSCI MEXICO CAPPED IMI - Daily Information
Click for more stock information on PROSHARES ULTRA MSCI MEXICO CAPPED IMI.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $28.11 |
| Previous Close | $28.11 |
| High | $28.11 |
| Low | $28.11 |
| Adjusted Open | $28.11 |
| Previous Adjusted Close | $28.11 |
| Adjusted High | $28.11 |
| Adjusted Low | $28.11 |
Invest in PROSHARES ULTRA MSCI MEXICO CAPPED IMI (UMX)
Historical Stock Data for PROSHARES ULTRA MSCI MEXICO CAPPED IMI (UMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2017-09-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2017-09-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2017-09-11 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2017-09-07 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2017-09-06 | $27.51 | $28.20 | $27.51 | $28.11 | $28.11 | 10,526 |
| 2017-09-05 | $28.35 | $28.35 | $27.43 | $27.43 | $27.43 | 1,424 |
| 2017-09-01 | $28.60 | $28.86 | $28.42 | $28.42 | $28.42 | 4,902 |
| 2017-08-31 | $28.46 | $28.59 | $28.46 | $28.56 | $28.56 | 2,808 |
| 2017-08-30 | $28.59 | $28.82 | $28.56 | $28.82 | $28.82 | 6,519 |
| 2017-08-29 | $28.33 | $28.36 | $28.33 | $28.36 | $28.36 | 300 |
| 2017-08-28 | $29.37 | $29.37 | $28.50 | $28.59 | $28.59 | 4,193 |
| 2017-08-25 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 245 |
| 2017-08-24 | $29.35 | $29.40 | $29.26 | $29.26 | $29.26 | 2,682 |
| 2017-08-23 | $28.85 | $29.10 | $28.85 | $29.10 | $29.10 | 1,540 |
| 2017-08-22 | $29.41 | $29.45 | $29.27 | $29.27 | $29.27 | 3,210 |
| 2017-08-21 | $29.06 | $29.37 | $29.02 | $29.37 | $29.37 | 7,349 |
| 2017-08-18 | $28.15 | $28.92 | $28.15 | $28.84 | $28.84 | 1,450 |
| 2017-08-17 | $28.75 | $28.75 | $28.15 | $28.15 | $28.15 | 1,218 |
| 2017-08-16 | $29.19 | $29.19 | $28.68 | $28.98 | $28.98 | 2,835 |
| 2017-08-15 | $28.43 | $28.78 | $28.43 | $28.78 | $28.78 | 8,401 |
| 2017-08-14 | $28.44 | $28.77 | $28.44 | $28.71 | $28.71 | 7,460 |
| 2017-08-11 | $27.38 | $27.77 | $27.38 | $27.77 | $27.77 | 1,530 |
| 2017-08-10 | $27.94 | $27.94 | $27.45 | $27.70 | $27.70 | 1,142 |
| 2017-08-09 | $27.88 | $28.00 | $27.59 | $27.99 | $27.99 | 6,637 |
| 2017-08-08 | $28.68 | $28.79 | $28.67 | $28.67 | $28.67 | 680 |
| 2017-08-07 | $28.44 | $28.44 | $28.20 | $28.20 | $28.20 | 883 |
| 2017-08-04 | $28.49 | $28.51 | $28.37 | $28.37 | $28.37 | 2,225 |
| 2017-08-03 | $28.30 | $28.34 | $28.19 | $28.34 | $28.34 | 4,150 |
| 2017-08-02 | $28.25 | $28.58 | $28.21 | $28.58 | $28.58 | 4,110 |
| 2017-08-01 | $28.78 | $28.79 | $28.24 | $28.24 | $28.24 | 6,034 |
| 2017-07-31 | $28.50 | $28.50 | $28.03 | $28.16 | $28.16 | 6,462 |
| 2017-07-28 | $28.25 | $28.45 | $28.19 | $28.26 | $28.26 | 3,283 |
| 2017-07-27 | $29.53 | $29.53 | $28.58 | $28.64 | $28.64 | 6,017 |
| 2017-07-26 | $29.20 | $29.53 | $28.93 | $29.53 | $29.53 | 3,228 |
| 2017-07-25 | $29.28 | $29.28 | $29.20 | $29.20 | $29.20 | 607 |
| 2017-07-24 | $28.85 | $29.20 | $28.77 | $29.20 | $29.20 | 5,054 |
| 2017-07-21 | $29.30 | $29.45 | $29.24 | $29.32 | $29.32 | 3,314 |
| 2017-07-20 | $29.33 | $29.40 | $29.16 | $29.40 | $29.40 | 17,235 |
| 2017-07-19 | $29.55 | $29.55 | $29.26 | $29.26 | $29.26 | 2,405 |
| 2017-07-18 | $29.45 | $29.45 | $29.20 | $29.37 | $29.37 | 2,383 |
| 2017-07-17 | $29.11 | $29.24 | $29.11 | $29.24 | $29.24 | 2,140 |
| 2017-07-14 | $29.21 | $29.30 | $28.85 | $29.17 | $29.17 | 8,209 |
| 2017-07-13 | $28.28 | $28.28 | $28.02 | $28.12 | $28.12 | 7,405 |
| 2017-07-12 | $27.98 | $28.01 | $27.75 | $28.00 | $28.00 | 4,795 |
| 2017-07-11 | $27.10 | $27.48 | $27.10 | $27.18 | $27.18 | 14,373 |
| 2017-07-10 | $26.65 | $27.20 | $26.60 | $27.18 | $27.18 | 442,184 |
| 2017-07-07 | $25.97 | $26.23 | $25.79 | $26.23 | $26.23 | 2,050 |
| 2017-07-06 | $25.48 | $25.72 | $25.48 | $25.58 | $25.58 | 5,211 |
| 2017-07-05 | $25.83 | $26.13 | $25.64 | $26.00 | $26.00 | 1,575 |
| 2017-07-03 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 358 |
| 2017-06-30 | $26.12 | $26.25 | $25.97 | $26.14 | $26.14 | 255,806 |
| 2017-06-29 | $26.10 | $26.10 | $25.31 | $25.38 | $25.38 | 1,040 |
| 2017-06-28 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 349 |
| 2017-06-27 | $25.80 | $25.91 | $25.80 | $25.91 | $25.91 | 660 |
| 2017-06-26 | $26.30 | $26.49 | $26.20 | $26.49 | $26.49 | 151,840 |
| 2017-06-23 | $25.37 | $25.80 | $25.37 | $25.80 | $25.80 | 1,131 |
| 2017-06-22 | $25.16 | $25.48 | $24.86 | $25.34 | $25.34 | 11,048 |
| 2017-06-21 | $25.09 | $25.09 | $24.81 | $24.81 | $24.81 | 1,960 |
| 2017-06-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2017-06-19 | $25.94 | $26.05 | $25.72 | $25.72 | $25.72 | 2,203 |
| 2017-06-16 | $25.97 | $26.06 | $25.89 | $26.06 | $26.06 | 1,693 |
| 2017-06-15 | $25.27 | $25.38 | $25.00 | $25.38 | $25.38 | 1,110 |
| 2017-06-14 | $25.87 | $26.00 | $25.54 | $25.73 | $25.73 | 382,577 |
| 2017-06-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-06-12 | $25.01 | $25.06 | $25.01 | $25.02 | $25.02 | 1,225 |
| 2017-06-09 | $25.01 | $25.04 | $25.01 | $25.01 | $25.01 | 1,800 |
| 2017-06-08 | $25.11 | $25.11 | $24.98 | $25.08 | $25.08 | 1,745 |
| 2017-06-07 | $25.07 | $25.31 | $24.83 | $24.99 | $24.99 | 5,590 |
| 2017-06-06 | $25.25 | $25.25 | $24.92 | $24.98 | $24.98 | 2,540 |
| 2017-06-05 | $24.45 | $25.21 | $24.45 | $25.21 | $25.21 | 2,942 |
| 2017-06-02 | $24.12 | $24.12 | $23.70 | $23.88 | $23.88 | 4,029 |
| 2017-06-01 | $23.97 | $24.08 | $23.97 | $24.01 | $24.01 | 31,117 |
| 2017-05-31 | $23.62 | $23.75 | $23.48 | $23.58 | $23.58 | 123,272 |
| 2017-05-30 | $24.23 | $24.24 | $23.92 | $23.92 | $23.92 | 2,710 |
| 2017-05-26 | $24.71 | $25.01 | $24.70 | $24.88 | $24.88 | 9,422 |
| 2017-05-25 | $24.91 | $24.93 | $24.48 | $24.48 | $24.48 | 108,272 |
| 2017-05-24 | $24.17 | $24.90 | $24.17 | $24.90 | $24.90 | 163,882 |
| 2017-05-23 | $23.91 | $23.92 | $23.80 | $23.80 | $23.80 | 930 |
| 2017-05-22 | $24.45 | $24.45 | $23.69 | $23.87 | $23.87 | 5,018 |
| 2017-05-19 | $23.68 | $24.09 | $23.60 | $23.86 | $23.86 | 2,655 |
| 2017-05-18 | $22.64 | $23.12 | $22.19 | $22.86 | $22.86 | 13,805 |
| 2017-05-17 | $24.03 | $24.03 | $23.40 | $23.40 | $23.40 | 4,130 |
| 2017-05-16 | $24.70 | $24.74 | $24.44 | $24.44 | $24.44 | 8,831 |
| 2017-05-15 | $24.10 | $24.73 | $24.10 | $24.52 | $24.52 | 6,409 |
| 2017-05-12 | $24.00 | $24.00 | $23.92 | $23.96 | $23.96 | 1,492 |
| 2017-05-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2017-05-10 | $23.75 | $24.07 | $23.75 | $23.81 | $23.81 | 3,739 |
| 2017-05-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-05-08 | $23.99 | $23.99 | $22.87 | $22.87 | $22.87 | 5,791 |
| 2017-05-05 | $23.27 | $23.41 | $23.27 | $23.41 | $23.41 | 533 |
| 2017-05-04 | $22.83 | $22.91 | $22.67 | $22.73 | $22.73 | 8,325 |
| 2017-05-03 | $23.94 | $23.94 | $23.70 | $23.70 | $23.70 | 925 |
| 2017-05-02 | $23.74 | $24.21 | $23.74 | $24.21 | $24.21 | 2,803 |
| 2017-05-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 653 |
| 2017-04-28 | $23.50 | $23.67 | $23.26 | $23.67 | $23.67 | 7,851 |
| 2017-04-27 | $23.45 | $23.55 | $23.25 | $23.49 | $23.49 | 14,177 |
| 2017-04-26 | $23.62 | $23.62 | $22.44 | $22.99 | $22.99 | 13,280 |
| 2017-04-25 | $23.89 | $24.02 | $23.57 | $23.91 | $23.91 | 4,000 |
| 2017-04-24 | $24.03 | $24.35 | $24.03 | $24.12 | $24.12 | 11,091 |
| 2017-04-21 | $23.24 | $23.33 | $23.13 | $23.27 | $23.27 | 2,022 |
| 2017-04-20 | $23.03 | $23.47 | $23.03 | $23.44 | $23.44 | 2,414 |
| 2017-04-19 | $23.00 | $23.00 | $22.97 | $22.97 | $22.97 | 623 |
| 2017-04-18 | $23.65 | $23.75 | $23.44 | $23.46 | $23.46 | 2,739 |
| 2017-04-17 | $23.10 | $23.74 | $22.31 | $23.65 | $23.65 | 10,143 |
| 2017-04-13 | $23.53 | $23.79 | $23.33 | $23.33 | $23.33 | 5,003 |
| 2017-04-12 | $23.53 | $23.53 | $23.10 | $23.47 | $23.47 | 5,269 |
| 2017-04-11 | $23.49 | $23.98 | $23.43 | $23.98 | $23.98 | 8,886 |
| 2017-04-10 | $24.02 | $24.03 | $23.72 | $24.03 | $24.03 | 6,114 |
| 2017-04-07 | $23.51 | $24.24 | $23.51 | $24.10 | $24.10 | 7,869 |
| 2017-04-06 | $23.62 | $23.62 | $23.48 | $23.48 | $23.48 | 1,306 |
| 2017-04-05 | $23.93 | $24.20 | $23.90 | $24.00 | $24.00 | 3,069 |
| 2017-04-04 | $23.30 | $23.68 | $23.30 | $23.58 | $23.58 | 2,935 |
| 2017-04-03 | $23.78 | $23.99 | $22.47 | $23.71 | $23.71 | 4,109 |
| 2017-03-31 | $23.55 | $23.56 | $23.15 | $23.34 | $23.34 | 7,193 |
| 2017-03-30 | $24.00 | $24.00 | $23.71 | $23.71 | $23.71 | 2,341 |
| 2017-03-29 | $23.46 | $24.00 | $23.46 | $23.90 | $23.90 | 15,112 |
| 2017-03-28 | $23.77 | $23.77 | $23.35 | $23.41 | $23.41 | 6,161 |
| 2017-03-27 | $23.36 | $23.65 | $23.22 | $23.64 | $23.64 | 4,772 |
| 2017-03-24 | $23.37 | $23.70 | $23.12 | $23.70 | $23.70 | 7,765 |
| 2017-03-23 | $22.50 | $23.00 | $22.50 | $22.83 | $22.83 | 7,838 |
| 2017-03-22 | $22.35 | $22.65 | $22.24 | $22.31 | $22.31 | 4,945 |
| 2017-03-21 | $22.96 | $23.30 | $22.37 | $22.40 | $22.40 | 7,307 |
| 2017-03-20 | $22.41 | $22.96 | $22.41 | $22.63 | $22.63 | 4,305 |
| 2017-03-17 | $21.86 | $22.48 | $21.86 | $22.40 | $22.40 | 9,310 |
| 2017-03-16 | $21.45 | $22.03 | $21.45 | $21.77 | $21.77 | 14,108 |
| 2017-03-15 | $19.95 | $21.23 | $19.87 | $21.23 | $21.23 | 6,876 |
| 2017-03-14 | $19.48 | $19.76 | $19.48 | $19.76 | $19.76 | 890 |
| 2017-03-13 | $20.69 | $20.69 | $20.06 | $20.21 | $20.21 | 1,154 |
| 2017-03-10 | $20.20 | $20.31 | $20.09 | $20.15 | $20.15 | 7,255 |
| 2017-03-09 | $19.49 | $19.73 | $19.49 | $19.65 | $19.65 | 3,979 |
| 2017-03-08 | $20.63 | $20.78 | $20.35 | $20.36 | $20.36 | 8,460 |
| 2017-03-07 | $21.00 | $21.01 | $20.70 | $20.80 | $20.80 | 16,490 |
| 2017-03-06 | $20.37 | $20.91 | $20.37 | $20.91 | $20.91 | 11,867 |
| 2017-03-03 | $20.25 | $20.63 | $20.22 | $20.56 | $20.56 | 10,798 |
| 2017-03-02 | $19.81 | $19.81 | $19.47 | $19.54 | $19.54 | 7,994 |
| 2017-03-01 | $19.36 | $20.22 | $19.36 | $19.95 | $19.95 | 11,628 |
| 2017-02-28 | $19.25 | $19.25 | $18.93 | $18.93 | $18.93 | 2,067 |
| 2017-02-27 | $19.70 | $19.94 | $19.62 | $19.72 | $19.72 | 12,484 |
| 2017-02-24 | $19.85 | $19.85 | $19.34 | $19.58 | $19.58 | 4,166 |
| 2017-02-23 | $20.21 | $20.42 | $19.90 | $20.01 | $20.01 | 5,110 |
| 2017-02-22 | $19.90 | $20.00 | $19.70 | $19.70 | $19.70 | 2,141 |
| 2017-02-21 | $18.64 | $19.84 | $18.64 | $19.83 | $19.83 | 7,279 |
| 2017-02-17 | $18.75 | $18.75 | $18.47 | $18.72 | $18.72 | 6,106 |
| 2017-02-16 | $19.08 | $19.08 | $18.80 | $18.80 | $18.80 | 1,336 |
| 2017-02-15 | $19.06 | $19.08 | $18.92 | $19.08 | $19.08 | 3,969 |
| 2017-02-14 | $19.51 | $19.52 | $19.04 | $19.30 | $19.30 | 5,151 |
| 2017-02-13 | $19.47 | $19.52 | $19.25 | $19.40 | $19.40 | 5,192 |
| 2017-02-10 | $19.01 | $19.75 | $19.00 | $19.48 | $19.48 | 43,868 |
| 2017-02-09 | $18.83 | $19.10 | $18.83 | $19.10 | $19.10 | 2,745 |
| 2017-02-08 | $18.25 | $18.55 | $18.25 | $18.55 | $18.55 | 815 |
| 2017-02-07 | $18.34 | $18.34 | $18.10 | $18.10 | $18.10 | 800 |
| 2017-02-06 | $18.99 | $18.99 | $18.31 | $18.49 | $18.49 | 3,371 |
| 2017-02-03 | $19.00 | $19.03 | $18.95 | $19.00 | $19.00 | 5,741 |
| 2017-02-02 | $18.43 | $18.43 | $18.38 | $18.38 | $18.38 | 695 |
| 2017-02-01 | $18.22 | $18.29 | $17.97 | $18.14 | $18.14 | 4,508 |
| 2017-01-31 | $18.31 | $18.31 | $17.92 | $18.03 | $18.03 | 20,384 |
| 2017-01-30 | $18.26 | $18.36 | $17.97 | $18.23 | $18.23 | 16,227 |
| 2017-01-27 | $17.86 | $18.36 | $17.86 | $18.31 | $18.31 | 3,266 |
| 2017-01-26 | $18.00 | $18.27 | $17.41 | $17.69 | $17.69 | 22,788 |
| 2017-01-25 | $18.00 | $18.78 | $17.97 | $18.65 | $18.65 | 20,125 |
| 2017-01-24 | $17.49 | $18.04 | $17.49 | $17.85 | $17.85 | 61,310 |
| 2017-01-23 | $16.70 | $17.34 | $16.66 | $17.29 | $17.29 | 35,084 |
| 2017-01-20 | $16.17 | $16.38 | $15.90 | $16.37 | $16.37 | 1,850 |
| 2017-01-19 | $15.67 | $15.88 | $15.67 | $15.67 | $15.67 | 3,245 |
| 2017-01-18 | $16.09 | $16.09 | $15.73 | $15.73 | $15.73 | 10,206 |
| 2017-01-17 | $16.60 | $16.60 | $16.17 | $16.19 | $16.19 | 14,403 |
| 2017-01-13 | $16.09 | $16.57 | $16.09 | $16.40 | $16.40 | 1,694 |
| 2017-01-12 | $16.13 | $16.19 | $15.90 | $15.90 | $15.90 | 7,101 |
| 2017-01-11 | $16.01 | $16.01 | $15.49 | $15.81 | $15.81 | 8,340 |
| 2017-01-10 | $16.11 | $16.23 | $15.88 | $15.90 | $15.90 | 12,883 |
| 2017-01-09 | $16.85 | $16.85 | $16.19 | $16.27 | $16.27 | 8,137 |
| 2017-01-06 | $16.89 | $16.99 | $16.85 | $16.85 | $16.85 | 1,060 |
| 2017-01-05 | $16.97 | $17.10 | $16.85 | $16.85 | $16.85 | 9,980 |
| 2017-01-04 | $17.11 | $17.11 | $16.60 | $16.78 | $16.78 | 13,586 |
| 2017-01-03 | $17.55 | $18.00 | $17.09 | $17.09 | $17.09 | 5,019 |
| 2016-12-30 | $17.76 | $17.76 | $17.41 | $17.45 | $17.45 | 650 |
| 2016-12-29 | $17.65 | $17.85 | $17.65 | $17.67 | $17.67 | 3,135 |
| 2016-12-28 | $17.34 | $17.34 | $17.19 | $17.27 | $17.27 | 2,004 |
| 2016-12-27 | $17.53 | $17.53 | $17.33 | $17.33 | $17.33 | 4,851 |
| 2016-12-23 | $16.96 | $17.33 | $16.96 | $17.33 | $17.33 | 1,769 |
| 2016-12-22 | $16.93 | $16.94 | $16.50 | $16.93 | $16.93 | 21,510 |
| 2016-12-21 | $17.37 | $17.40 | $17.16 | $17.17 | $17.17 | 2,702 |
| 2016-12-20 | $17.57 | $17.68 | $17.57 | $17.64 | $17.64 | 1,811 |
| 2016-12-19 | $17.84 | $17.84 | $17.54 | $17.65 | $17.65 | 2,370 |
| 2016-12-16 | $18.03 | $18.03 | $17.55 | $17.55 | $17.55 | 3,375 |
| 2016-12-15 | $18.19 | $18.19 | $17.78 | $18.18 | $18.18 | 18,223 |
| 2016-12-14 | $19.19 | $19.19 | $18.23 | $18.26 | $18.26 | 12,099 |
| 2016-12-13 | $19.39 | $19.54 | $19.04 | $19.22 | $19.22 | 8,054 |
| 2016-12-12 | $19.35 | $19.35 | $19.14 | $19.26 | $19.26 | 12,901 |
| 2016-12-09 | $18.76 | $18.95 | $18.61 | $18.94 | $18.94 | 20,686 |
| 2016-12-08 | $18.09 | $18.63 | $18.05 | $18.59 | $18.59 | 3,920 |
| 2016-12-07 | $17.95 | $18.30 | $17.95 | $18.09 | $18.09 | 4,968 |
| 2016-12-06 | $17.58 | $17.70 | $17.56 | $17.70 | $17.70 | 925 |
| 2016-12-05 | $17.01 | $17.36 | $17.01 | $17.36 | $17.36 | 450 |
| 2016-12-02 | $17.20 | $17.20 | $16.80 | $16.80 | $16.80 | 2,341 |
| 2016-12-01 | $17.48 | $17.48 | $16.75 | $16.75 | $16.75 | 16,713 |
| 2016-11-30 | $17.62 | $17.62 | $17.41 | $17.52 | $17.52 | 2,733 |
| 2016-11-29 | $17.40 | $17.51 | $17.40 | $17.49 | $17.49 | 8,073 |
| 2016-11-28 | $17.65 | $17.65 | $17.44 | $17.50 | $17.50 | 8,533 |
| 2016-11-25 | $17.46 | $17.47 | $17.39 | $17.39 | $17.39 | 2,603 |
| 2016-11-23 | $16.75 | $16.95 | $16.64 | $16.93 | $16.93 | 2,558 |
| 2016-11-22 | $17.51 | $17.51 | $16.95 | $17.07 | $17.07 | 5,840 |
| 2016-11-21 | $17.08 | $17.31 | $17.08 | $17.16 | $17.16 | 13,596 |
| 2016-11-18 | $17.36 | $17.45 | $16.58 | $16.69 | $16.69 | 10,731 |
| 2016-11-17 | $18.10 | $18.40 | $17.40 | $17.51 | $17.51 | 19,502 |
| 2016-11-16 | $17.95 | $18.29 | $17.60 | $17.93 | $17.93 | 8,606 |
| 2016-11-15 | $18.10 | $18.50 | $17.99 | $18.00 | $18.00 | 7,809 |
| 2016-11-14 | $17.27 | $17.70 | $17.07 | $17.48 | $17.48 | 11,642 |
| 2016-11-11 | $17.24 | $17.24 | $16.30 | $17.19 | $17.19 | 26,437 |
| 2016-11-10 | $20.13 | $20.13 | $17.40 | $17.52 | $17.52 | 13,446 |
| 2016-11-09 | $23.05 | $23.63 | $20.58 | $21.01 | $21.01 | 26,930 |
| 2016-11-08 | $24.96 | $25.85 | $24.72 | $25.61 | $25.61 | 17,399 |
| 2016-11-07 | $24.06 | $24.86 | $24.06 | $24.65 | $24.65 | 10,587 |
| 2016-11-04 | $21.75 | $22.68 | $21.75 | $22.36 | $22.36 | 2,811 |
| 2016-11-03 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 526 |
| 2016-11-02 | $22.10 | $22.10 | $21.55 | $21.55 | $21.55 | 2,211 |
| 2016-11-01 | $22.62 | $22.62 | $22.24 | $22.29 | $22.29 | 1,050 |
| 2016-10-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 171 |
| 2016-10-28 | $24.51 | $24.51 | $22.91 | $23.59 | $23.59 | 2,200 |
| 2016-10-27 | $24.00 | $24.00 | $23.81 | $23.81 | $23.81 | 1,636 |
| 2016-10-26 | $24.24 | $24.24 | $24.00 | $24.00 | $24.00 | 2,802 |
| 2016-10-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 574 |
| 2016-10-24 | $24.87 | $25.27 | $24.87 | $25.06 | $25.06 | 1,628 |
| 2016-10-21 | $24.84 | $24.86 | $24.84 | $24.86 | $24.86 | 2,662 |
| 2016-10-20 | $25.09 | $25.09 | $25.07 | $25.07 | $25.07 | 350 |
| 2016-10-19 | $24.72 | $24.86 | $24.72 | $24.81 | $24.81 | 944 |
| 2016-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 601 |
| 2016-10-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2 |
| 2016-10-14 | $23.28 | $23.65 | $23.28 | $23.65 | $23.65 | 583 |
| 2016-10-13 | $23.02 | $23.12 | $22.69 | $23.12 | $23.12 | 901 |
| 2016-10-12 | $23.48 | $23.53 | $23.41 | $23.53 | $23.53 | 2,166 |
| 2016-10-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 273 |
| 2016-10-10 | $23.38 | $24.24 | $23.38 | $24.05 | $24.05 | 1,823 |
| 2016-10-07 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 105 |
| 2016-10-06 | $22.80 | $22.80 | $22.55 | $22.55 | $22.55 | 10,525 |
| 2016-10-05 | $22.84 | $23.10 | $22.79 | $23.10 | $23.10 | 400 |
| 2016-10-04 | $22.56 | $22.56 | $22.36 | $22.36 | $22.36 | 847 |
| 2016-10-03 | $22.62 | $22.62 | $21.92 | $21.92 | $21.92 | 14,691 |
| 2016-09-30 | $22.25 | $22.25 | $22.10 | $22.10 | $22.10 | 1,100 |
| 2016-09-29 | $21.93 | $22.01 | $21.93 | $22.01 | $22.01 | 400 |
| 2016-09-28 | $22.16 | $22.57 | $21.89 | $22.57 | $22.57 | 1,055 |
| 2016-09-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 500 |
| 2016-09-26 | $21.51 | $21.51 | $20.79 | $20.79 | $20.79 | 1,070 |
| 2016-09-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 975 |
| 2016-09-22 | $21.93 | $21.93 | $21.62 | $21.92 | $21.92 | 35,120 |
| 2016-09-21 | $20.63 | $20.63 | $20.62 | $20.62 | $20.62 | 951 |
| 2016-09-20 | $20.77 | $20.77 | $20.20 | $20.35 | $20.35 | 39,950 |
| 2016-09-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1,170 |
| 2016-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 75 |
| 2016-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2016-09-14 | $21.06 | $21.06 | $21.02 | $21.02 | $21.02 | 1,150 |
| 2016-09-13 | $21.84 | $21.84 | $21.74 | $21.74 | $21.74 | 600 |
| 2016-09-12 | $22.16 | $22.16 | $21.54 | $21.54 | $21.54 | 2,355 |
| 2016-09-09 | $23.68 | $23.68 | $22.82 | $22.82 | $22.82 | 3,590 |
| 2016-09-08 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2016-09-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2016-09-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 11 |
| 2016-09-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2016-09-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2016-08-31 | $23.63 | $23.63 | $23.48 | $23.48 | $23.48 | 700 |
| 2016-08-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2016-08-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2016-08-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2016-08-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2016-08-24 | $24.44 | $24.44 | $24.43 | $24.43 | $24.43 | 200 |
| 2016-08-23 | $25.18 | $25.18 | $25.01 | $25.01 | $25.01 | 1,200 |
| 2016-08-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 68 |
| 2016-08-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 142 |
| 2016-08-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-16 | $26.95 | $26.95 | $26.93 | $26.95 | $26.95 | 1,021 |
| 2016-08-15 | $26.48 | $27.18 | $26.48 | $27.18 | $27.18 | 543 |
| 2016-08-12 | $26.50 | $26.50 | $25.85 | $26.25 | $26.25 | 858 |
| 2016-08-11 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2016-08-10 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2016-08-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2016-08-08 | $24.39 | $24.41 | $24.23 | $24.23 | $24.23 | 305 |
| 2016-08-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 71 |
| 2016-08-04 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2016-08-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2016-08-02 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 252 |
| 2016-08-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 100 |
| 2016-07-29 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2016-07-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2016-07-27 | $23.38 | $23.38 | $22.82 | $22.82 | $22.82 | 1,459 |
| 2016-07-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 25 |
| 2016-07-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 40 |
| 2016-07-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 26 |
| 2016-07-21 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 160 |
| 2016-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2016-07-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2016-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 50 |
| 2016-07-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2016-07-14 | $24.43 | $24.43 | $24.35 | $24.35 | $24.35 | 1,250 |
| 2016-07-13 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2016-07-12 | $24.20 | $24.41 | $23.98 | $24.09 | $24.09 | 3,825 |
| 2016-07-11 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2016-07-08 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2016-07-07 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 2 |
| 2016-07-06 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2016-07-05 | $23.10 | $23.23 | $22.42 | $22.42 | $22.42 | 500 |
| 2016-07-01 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2016-06-30 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2016-06-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 675 |
| 2016-06-28 | $21.27 | $21.54 | $21.27 | $21.54 | $21.54 | 250 |
| 2016-06-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 417 |
| 2016-06-24 | $21.60 | $21.60 | $21.27 | $21.27 | $21.27 | 3,000 |
| 2016-06-23 | $23.94 | $24.25 | $23.94 | $24.19 | $24.19 | 725 |
| 2016-06-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2016-06-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2016-06-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 5 |
| 2016-06-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2016-06-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2016-06-15 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 225 |
| 2016-06-14 | $20.95 | $20.98 | $20.95 | $20.95 | $20.95 | 1,275 |
| 2016-06-13 | $22.33 | $22.33 | $21.53 | $21.60 | $21.60 | 1,775 |
| 2016-06-10 | $22.74 | $22.74 | $22.55 | $22.55 | $22.55 | 2,025 |
| 2016-06-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1 |
| 2016-06-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 81 |
| 2016-06-07 | $23.75 | $23.83 | $23.69 | $23.70 | $23.70 | 6,010 |
| 2016-06-06 | $23.13 | $23.13 | $23.10 | $23.10 | $23.10 | 5,324 |
| 2016-06-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2016-06-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 449 |
| 2016-06-01 | $22.94 | $22.94 | $22.74 | $22.74 | $22.74 | 500 |
| 2016-05-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 460 |
| 2016-05-27 | $23.71 | $23.71 | $23.65 | $23.65 | $23.65 | 929 |
| 2016-05-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-05-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-05-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-05-23 | $22.73 | $22.75 | $22.73 | $22.75 | $22.75 | 500 |
| 2016-05-20 | $23.45 | $23.45 | $23.04 | $23.04 | $23.04 | 1,214 |
| 2016-05-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 426 |
| 2016-05-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 150 |
| 2016-05-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2016-05-16 | $24.08 | $24.31 | $24.08 | $24.31 | $24.31 | 740 |
| 2016-05-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 50 |
| 2016-05-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 551 |
| 2016-05-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2016-05-10 | $24.30 | $24.55 | $24.30 | $24.55 | $24.55 | 980 |
| 2016-05-09 | $24.22 | $24.22 | $23.40 | $23.89 | $23.89 | 2,980 |
| 2016-05-06 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1,625 |
| 2016-05-05 | $24.87 | $24.87 | $24.49 | $24.49 | $24.49 | 350 |
| 2016-05-04 | $24.77 | $25.04 | $24.77 | $25.04 | $25.04 | 1,587 |
| 2016-05-03 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 55 |
| 2016-05-02 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 37 |
| 2016-04-29 | $27.50 | $27.50 | $27.29 | $27.29 | $27.29 | 1,300 |
| 2016-04-28 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2016-04-27 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2016-04-26 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2016-04-25 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 100 |
| 2016-04-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
| 2016-04-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2016-04-20 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2016-04-19 | $27.00 | $27.11 | $27.00 | $27.11 | $27.11 | 1,707 |
| 2016-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-04-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 15 |
| 2016-04-14 | $26.56 | $26.56 | $26.50 | $26.50 | $26.50 | 301 |
| 2016-04-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2016-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 47 |
| 2016-04-11 | $25.22 | $25.22 | $25.03 | $25.18 | $25.18 | 4,717 |
| 2016-04-08 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2016-04-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2016-04-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2016-04-05 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 11 |
| 2016-04-04 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2016-04-01 | $26.59 | $27.11 | $26.05 | $27.11 | $27.11 | 3,312 |
| 2016-03-31 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 226 |
| 2016-03-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2016-03-29 | $26.25 | $26.61 | $26.25 | $26.61 | $26.61 | 2,201 |
| 2016-03-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2016-03-24 | $25.66 | $25.66 | $25.58 | $25.58 | $25.58 | 2,700 |
| 2016-03-23 | $25.90 | $25.90 | $25.79 | $25.79 | $25.79 | 630 |
| 2016-03-22 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 105 |
| 2016-03-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2016-03-18 | $26.43 | $26.43 | $26.35 | $26.35 | $26.35 | 604 |
| 2016-03-17 | $26.12 | $26.12 | $26.11 | $26.11 | $26.11 | 351 |
| 2016-03-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 168 |
| 2016-03-15 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 211 |
| 2016-03-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 287 |
| 2016-03-11 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 12 |
| 2016-03-10 | $24.17 | $24.17 | $23.17 | $23.17 | $23.17 | 807 |
| 2016-03-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1,102 |
| 2016-03-08 | $24.00 | $24.00 | $23.87 | $23.87 | $23.87 | 477 |
| 2016-03-07 | $24.10 | $24.75 | $24.10 | $24.75 | $24.75 | 745 |
| 2016-03-04 | $24.37 | $25.00 | $24.37 | $24.50 | $24.50 | 3,404 |
| 2016-03-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 303 |
| 2016-03-02 | $24.07 | $24.11 | $24.07 | $24.10 | $24.10 | 4,000 |
| 2016-03-01 | $22.74 | $23.02 | $22.74 | $22.99 | $22.99 | 636 |
| 2016-02-29 | $21.78 | $22.22 | $21.78 | $22.22 | $22.22 | 870 |
| 2016-02-26 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 122 |
| 2016-02-25 | $21.89 | $22.12 | $21.53 | $22.12 | $22.12 | 1,124 |
| 2016-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2016-02-23 | $21.84 | $21.84 | $21.50 | $21.51 | $21.51 | 624 |
| 2016-02-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 68 |
| 2016-02-19 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2016-02-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 100 |
| 2016-02-17 | $20.60 | $21.90 | $20.60 | $21.60 | $21.60 | 1,442 |
| 2016-02-16 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 12 |
| 2016-02-12 | $18.78 | $18.79 | $18.78 | $18.78 | $18.78 | 436 |
| 2016-02-11 | $18.56 | $18.56 | $17.90 | $17.90 | $17.90 | 5,597 |
| 2016-02-10 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 5 |
| 2016-02-09 | $19.49 | $19.71 | $19.49 | $19.71 | $19.71 | 625 |
| 2016-02-08 | $20.40 | $20.40 | $19.88 | $20.31 | $20.31 | 8,956 |
| 2016-02-05 | $21.50 | $21.54 | $20.84 | $20.90 | $20.90 | 31,100 |
| 2016-02-04 | $21.75 | $22.80 | $21.75 | $22.05 | $22.05 | 1,580 |
| 2016-02-03 | $20.95 | $20.95 | $20.85 | $20.85 | $20.85 | 700 |
| 2016-02-02 | $20.77 | $20.78 | $20.77 | $20.78 | $20.78 | 455 |
| 2016-02-01 | $21.67 | $21.67 | $21.66 | $21.67 | $21.67 | 580 |
| 2016-01-29 | $21.30 | $22.00 | $20.93 | $22.00 | $22.00 | 2,313 |
| 2016-01-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 50 |
| 2016-01-27 | $20.31 | $20.31 | $19.80 | $19.80 | $19.80 | 800 |
| 2016-01-26 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2016-01-25 | $19.33 | $19.33 | $19.03 | $19.03 | $19.03 | 1,592 |
| 2016-01-22 | $19.89 | $19.89 | $19.63 | $19.71 | $19.71 | 1,264 |
| 2016-01-21 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 81 |
| 2016-01-20 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 300 |
| 2016-01-19 | $19.74 | $19.74 | $19.05 | $19.05 | $19.05 | 1,580 |
| 2016-01-15 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 225 |
| 2016-01-14 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2016-01-13 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 213 |
| 2016-01-12 | $20.26 | $20.40 | $20.26 | $20.38 | $20.38 | 350 |
| 2016-01-11 | $20.28 | $20.28 | $19.97 | $19.97 | $19.97 | 820 |
| 2016-01-08 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 220 |
| 2016-01-07 | $20.78 | $21.37 | $20.43 | $20.43 | $20.43 | 5,987 |
| 2016-01-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 250 |
| 2016-01-05 | $22.88 | $22.88 | $22.84 | $22.85 | $22.85 | 5,100 |
| 2016-01-04 | $23.00 | $23.12 | $22.74 | $22.74 | $22.74 | 9,325 |
| 2015-12-31 | $24.13 | $24.14 | $24.12 | $24.12 | $24.12 | 700 |
| 2015-12-30 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2015-12-29 | $24.82 | $24.82 | $24.56 | $24.56 | $24.56 | 700 |
| 2015-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2015-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2015-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 207 |
| 2015-12-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,614 |
| 2015-12-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2015-12-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 100 |
| 2015-12-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2015-12-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 54 |
| 2015-12-15 | $23.21 | $24.35 | $23.21 | $24.35 | $24.35 | 4,474 |
| 2015-12-14 | $22.90 | $22.90 | $22.55 | $22.55 | $22.55 | 1,265 |
| 2015-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 335 |
| 2015-12-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 550 |
| 2015-12-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 538 |
| 2015-12-08 | $24.69 | $24.69 | $24.40 | $24.40 | $24.40 | 2,250 |
| 2015-12-07 | $25.87 | $25.87 | $25.00 | $25.00 | $25.00 | 1,930 |
| 2015-12-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 55 |
| 2015-12-03 | $26.23 | $26.23 | $26.01 | $26.01 | $26.01 | 625 |
| 2015-12-02 | $27.11 | $27.11 | $26.72 | $26.72 | $26.72 | 1,250 |
| 2015-12-01 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2015-11-30 | $27.29 | $27.29 | $26.92 | $27.02 | $27.02 | 700 |
| 2015-11-27 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 69 |
| 2015-11-25 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 200 |
| 2015-11-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2015-11-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 619 |
| 2015-11-20 | $29.03 | $29.08 | $28.98 | $28.98 | $28.98 | 9,344 |
| 2015-11-19 | $28.28 | $28.39 | $28.28 | $28.39 | $28.39 | 700 |
| 2015-11-18 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2015-11-17 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2015-11-16 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 279 |
| 2015-11-13 | $26.28 | $26.30 | $26.23 | $26.23 | $26.23 | 475 |
| 2015-11-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2015-11-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2015-11-10 | $26.93 | $26.95 | $26.93 | $26.95 | $26.95 | 700 |
| 2015-11-09 | $26.63 | $27.02 | $26.63 | $27.02 | $27.02 | 475 |
| 2015-11-06 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 80 |
| 2015-11-05 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 801 |
| 2015-11-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 5 |
| 2015-11-03 | $29.26 | $29.50 | $29.25 | $29.50 | $29.50 | 2,203 |
| 2015-11-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 44 |
| 2015-10-30 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 47 |
| 2015-10-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2015-10-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 389 |
| 2015-10-27 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 51 |
| 2015-10-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2015-10-23 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 44 |
| 2015-10-22 | $28.27 | $28.27 | $28.22 | $28.22 | $28.22 | 348 |
| 2015-10-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2015-10-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2015-10-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2015-10-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 36 |
| 2015-10-15 | $28.31 | $28.35 | $28.31 | $28.35 | $28.35 | 1,700 |
| 2015-10-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 40 |
| 2015-10-13 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2015-10-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 8 |
| 2015-10-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 109 |
| 2015-10-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 35 |
| 2015-10-07 | $27.85 | $27.85 | $27.80 | $27.80 | $27.80 | 312 |
| 2015-10-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2015-10-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 144 |
| 2015-10-01 | $25.34 | $25.44 | $24.85 | $24.85 | $24.85 | 4,100 |
| 2015-09-30 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 102 |
| 2015-09-29 | $23.76 | $23.94 | $23.76 | $23.94 | $23.94 | 408 |
| 2015-09-28 | $24.57 | $24.57 | $24.00 | $24.00 | $24.00 | 384 |
| 2015-09-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 200 |
| 2015-09-24 | $24.03 | $24.03 | $23.53 | $24.01 | $24.01 | 933 |
| 2015-09-23 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 300 |
| 2015-09-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 70 |
| 2015-09-21 | $26.77 | $26.85 | $26.77 | $26.85 | $26.85 | 458 |
| 2015-09-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 51 |
| 2015-09-17 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 635 |
| 2015-09-16 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 100 |
| 2015-09-15 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 1,990 |
| 2015-09-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 522 |
| 2015-09-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2015-09-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2015-09-09 | $25.83 | $25.83 | $25.80 | $25.80 | $25.80 | 4,550 |
| 2015-09-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2015-09-04 | $24.85 | $24.85 | $24.71 | $24.72 | $24.72 | 555 |
| 2015-09-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 6 |
| 2015-09-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2015-09-01 | $25.19 | $25.25 | $25.19 | $25.19 | $25.19 | 865 |
| 2015-08-31 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 400 |
| 2015-08-28 | $26.20 | $26.20 | $26.15 | $26.15 | $26.15 | 1,774 |
| 2015-08-27 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 249 |
| 2015-08-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2015-08-25 | $24.51 | $24.52 | $23.58 | $23.58 | $23.58 | 1,590 |
| 2015-08-24 | $24.00 | $24.00 | $21.64 | $23.38 | $23.38 | 945 |
| 2015-08-21 | $25.87 | $25.87 | $24.20 | $24.20 | $24.20 | 4,706 |
| 2015-08-20 | $26.51 | $26.51 | $25.94 | $26.14 | $26.14 | 1,450 |
| 2015-08-19 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 375 |
| 2015-08-18 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 140 |
| 2015-08-17 | $27.90 | $28.20 | $27.90 | $28.20 | $28.20 | 343 |
| 2015-08-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2015-08-13 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2015-08-12 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 50 |
| 2015-08-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1,941 |
| 2015-08-10 | $30.07 | $30.87 | $30.07 | $30.87 | $30.87 | 6,055 |
| 2015-08-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 15 |
| 2015-08-06 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2015-08-05 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2015-08-04 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2015-08-03 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 100 |
| 2015-07-31 | $29.60 | $30.10 | $29.60 | $30.10 | $30.10 | 600 |
| 2015-07-30 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 20 |
| 2015-07-29 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 47 |
| 2015-07-28 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2015-07-27 | $28.50 | $28.50 | $28.21 | $28.21 | $28.21 | 550 |
| 2015-07-24 | $29.10 | $29.10 | $29.00 | $29.00 | $29.00 | 650 |
| 2015-07-23 | $30.02 | $30.02 | $29.90 | $29.90 | $29.90 | 1,314 |
| 2015-07-22 | $30.40 | $30.40 | $29.85 | $29.85 | $29.85 | 2,100 |
| 2015-07-21 | $31.47 | $31.47 | $31.42 | $31.42 | $31.42 | 525 |
| 2015-07-20 | $31.59 | $31.60 | $31.59 | $31.60 | $31.60 | 500 |