CenterState Banks Inc (CSFL) Exchange: NASDAQ
Data as of Oct. 8, 2025
$18.14 ($0.81) 4.67%
CenterState Banks Inc - Daily Information
Click for more stock information on CenterState Banks Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.22 |
| Previous Close | $18.14 |
| High | $19.97 |
| Low | $18.04 |
| Adjusted Open | $18.22 |
| Previous Adjusted Close | $18.14 |
| Adjusted High | $19.97 |
| Adjusted Low | $18.04 |
Invest in CenterState Banks Inc (CSFL)
Historical Stock Data for CenterState Banks Inc (CSFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-05 | $18.22 | $19.97 | $18.04 | $18.14 | $18.14 | 4,705,381 |
| 2020-06-04 | $16.78 | $17.57 | $16.55 | $17.33 | $17.33 | 756,861 |
| 2020-06-03 | $16.13 | $17.28 | $16.05 | $16.88 | $16.88 | 730,713 |
| 2020-06-02 | $16.14 | $16.32 | $15.48 | $15.66 | $15.66 | 406,678 |
| 2020-06-01 | $15.97 | $16.41 | $15.71 | $15.88 | $15.88 | 496,257 |
| 2020-05-29 | $15.74 | $16.09 | $15.01 | $15.80 | $15.80 | 791,779 |
| 2020-05-28 | $17.16 | $17.23 | $16.03 | $16.12 | $16.12 | 723,550 |
| 2020-05-27 | $16.43 | $16.94 | $16.30 | $16.90 | $16.90 | 772,772 |
| 2020-05-26 | $14.64 | $15.97 | $14.61 | $15.63 | $15.63 | 1,114,643 |
| 2020-05-22 | $14.30 | $14.43 | $13.85 | $14.00 | $14.00 | 458,882 |
| 2020-05-21 | $14.27 | $14.62 | $14.15 | $14.17 | $14.17 | 929,420 |
| 2020-05-20 | $13.89 | $14.48 | $13.40 | $14.32 | $14.32 | 437,472 |
| 2020-05-19 | $14.15 | $14.15 | $13.37 | $13.38 | $13.38 | 556,857 |
| 2020-05-18 | $13.68 | $14.31 | $13.51 | $14.27 | $14.27 | 855,139 |
| 2020-05-15 | $13.26 | $13.26 | $12.87 | $13.05 | $13.05 | 465,027 |
| 2020-05-14 | $12.56 | $13.28 | $12.10 | $13.26 | $13.26 | 893,124 |
| 2020-05-13 | $13.76 | $13.76 | $12.56 | $12.74 | $12.74 | 1,067,237 |
| 2020-05-12 | $14.63 | $15.14 | $13.81 | $13.83 | $13.83 | 726,564 |
| 2020-05-11 | $15.30 | $15.35 | $14.50 | $14.53 | $14.53 | 1,009,206 |
| 2020-05-08 | $15.36 | $15.89 | $15.35 | $15.65 | $15.65 | 918,812 |
| 2020-05-07 | $15.30 | $15.88 | $15.13 | $15.21 | $15.21 | 395,272 |
| 2020-05-06 | $16.04 | $16.04 | $15.11 | $15.17 | $15.03 | 442,678 |
| 2020-05-05 | $16.84 | $17.08 | $15.80 | $15.83 | $15.69 | 473,434 |
| 2020-05-04 | $16.11 | $16.56 | $15.33 | $16.49 | $16.34 | 467,225 |
| 2020-05-01 | $17.56 | $17.56 | $15.65 | $15.95 | $15.80 | 484,681 |
| 2020-04-30 | $17.61 | $17.67 | $17.03 | $17.39 | $17.23 | 889,248 |
| 2020-04-29 | $17.94 | $18.76 | $17.49 | $18.29 | $18.12 | 809,031 |
| 2020-04-28 | $16.93 | $17.28 | $16.56 | $17.12 | $16.96 | 568,460 |
| 2020-04-27 | $16.01 | $16.61 | $15.82 | $16.36 | $16.21 | 1,017,332 |
| 2020-04-24 | $14.50 | $15.90 | $14.50 | $15.77 | $15.63 | 843,386 |
| 2020-04-23 | $15.30 | $15.51 | $14.62 | $14.73 | $14.60 | 660,745 |
| 2020-04-22 | $15.86 | $15.97 | $15.18 | $15.21 | $15.07 | 588,055 |
| 2020-04-21 | $15.53 | $15.81 | $15.34 | $15.48 | $15.34 | 543,735 |
| 2020-04-20 | $15.58 | $16.42 | $15.42 | $16.11 | $15.96 | 647,571 |
| 2020-04-17 | $15.36 | $16.14 | $15.25 | $16.00 | $15.85 | 740,321 |
| 2020-04-16 | $15.53 | $15.65 | $14.29 | $14.77 | $14.64 | 499,527 |
| 2020-04-15 | $15.84 | $15.99 | $15.34 | $15.47 | $15.33 | 585,531 |
| 2020-04-14 | $17.33 | $17.38 | $16.36 | $16.61 | $16.46 | 382,710 |
| 2020-04-13 | $17.73 | $17.80 | $16.74 | $16.86 | $16.71 | 378,199 |
| 2020-04-09 | $16.33 | $18.04 | $16.22 | $17.84 | $17.68 | 1,168,686 |
| 2020-04-08 | $16.01 | $16.22 | $15.76 | $15.96 | $15.81 | 1,041,485 |
| 2020-04-07 | $17.12 | $17.27 | $15.69 | $15.76 | $15.62 | 1,098,860 |
| 2020-04-06 | $15.88 | $16.65 | $15.88 | $16.41 | $16.26 | 1,317,832 |
| 2020-04-03 | $15.76 | $16.32 | $15.00 | $15.15 | $15.01 | 759,278 |
| 2020-04-02 | $16.38 | $17.07 | $15.60 | $15.95 | $15.80 | 886,145 |
| 2020-04-01 | $16.51 | $16.81 | $16.24 | $16.44 | $16.29 | 837,494 |
| 2020-03-31 | $17.73 | $18.00 | $16.90 | $17.23 | $17.07 | 743,399 |
| 2020-03-30 | $17.10 | $17.84 | $17.10 | $17.77 | $17.61 | 498,475 |
| 2020-03-27 | $17.51 | $17.82 | $16.50 | $17.18 | $17.02 | 429,957 |
| 2020-03-26 | $17.11 | $18.67 | $16.72 | $18.44 | $18.27 | 622,381 |
| 2020-03-25 | $17.21 | $17.66 | $16.41 | $16.94 | $16.79 | 890,254 |
| 2020-03-24 | $16.63 | $17.30 | $16.11 | $17.26 | $17.10 | 682,760 |
| 2020-03-23 | $16.97 | $17.48 | $14.63 | $15.78 | $15.64 | 1,116,968 |
| 2020-03-20 | $19.41 | $19.65 | $16.54 | $16.79 | $16.64 | 1,319,925 |
| 2020-03-19 | $16.29 | $19.75 | $15.59 | $19.48 | $19.30 | 1,850,782 |
| 2020-03-18 | $15.22 | $16.95 | $14.80 | $16.64 | $16.49 | 1,226,351 |
| 2020-03-17 | $16.40 | $17.05 | $15.25 | $16.29 | $16.14 | 1,111,901 |
| 2020-03-16 | $15.58 | $17.33 | $15.42 | $16.12 | $15.97 | 714,510 |
| 2020-03-13 | $16.93 | $17.90 | $16.32 | $17.90 | $17.74 | 798,176 |
| 2020-03-12 | $15.64 | $16.97 | $15.14 | $16.01 | $15.74 | 973,180 |
| 2020-03-11 | $17.36 | $17.52 | $16.67 | $16.98 | $16.69 | 684,834 |
| 2020-03-10 | $18.08 | $18.38 | $16.72 | $17.72 | $17.42 | 1,356,956 |
| 2020-03-09 | $18.68 | $19.12 | $17.24 | $17.35 | $17.06 | 836,449 |
| 2020-03-06 | $19.87 | $20.69 | $19.75 | $20.37 | $20.03 | 475,951 |
| 2020-03-05 | $20.93 | $21.09 | $20.34 | $20.75 | $20.40 | 562,897 |
| 2020-03-04 | $21.21 | $21.53 | $20.83 | $21.52 | $21.16 | 765,204 |
| 2020-03-03 | $21.41 | $21.62 | $20.37 | $20.97 | $20.62 | 713,296 |
| 2020-03-02 | $20.56 | $21.31 | $20.12 | $21.26 | $20.90 | 972,397 |
| 2020-02-28 | $20.45 | $20.96 | $19.99 | $20.23 | $19.89 | 1,237,239 |
| 2020-02-27 | $22.10 | $22.41 | $21.06 | $21.12 | $20.76 | 1,085,435 |
| 2020-02-26 | $22.70 | $22.86 | $22.27 | $22.50 | $22.12 | 555,748 |
| 2020-02-25 | $23.30 | $23.36 | $22.46 | $22.60 | $22.22 | 556,850 |
| 2020-02-24 | $22.91 | $23.48 | $22.87 | $23.35 | $22.96 | 597,578 |
| 2020-02-21 | $23.71 | $23.81 | $23.47 | $23.66 | $23.26 | 1,171,608 |
| 2020-02-20 | $23.64 | $23.86 | $23.45 | $23.73 | $23.33 | 873,314 |
| 2020-02-19 | $23.77 | $23.96 | $23.67 | $23.69 | $23.29 | 552,484 |
| 2020-02-18 | $23.66 | $23.86 | $23.61 | $23.70 | $23.30 | 654,148 |
| 2020-02-14 | $24.05 | $24.19 | $23.72 | $23.76 | $23.36 | 481,339 |
| 2020-02-13 | $23.89 | $24.07 | $23.89 | $24.07 | $23.67 | 589,493 |
| 2020-02-12 | $24.18 | $24.23 | $23.95 | $24.00 | $23.60 | 482,164 |
| 2020-02-11 | $23.96 | $24.32 | $23.93 | $23.96 | $23.56 | 539,098 |
| 2020-02-10 | $23.95 | $24.10 | $23.83 | $23.89 | $23.49 | 563,591 |
| 2020-02-07 | $24.37 | $24.54 | $23.89 | $24.03 | $23.63 | 887,037 |
| 2020-02-06 | $25.00 | $25.00 | $24.34 | $24.53 | $24.12 | 847,497 |
| 2020-02-05 | $24.46 | $24.90 | $24.35 | $24.83 | $24.41 | 2,604,600 |
| 2020-02-04 | $23.55 | $24.19 | $23.47 | $24.06 | $23.66 | 1,621,502 |
| 2020-02-03 | $22.80 | $23.38 | $22.64 | $23.26 | $22.87 | 1,341,269 |
| 2020-01-31 | $22.98 | $23.16 | $22.55 | $22.56 | $22.18 | 1,255,159 |
| 2020-01-30 | $22.66 | $23.34 | $22.47 | $23.19 | $22.80 | 1,620,090 |
| 2020-01-29 | $23.05 | $23.29 | $22.81 | $22.82 | $22.44 | 1,472,064 |
| 2020-01-28 | $23.85 | $24.05 | $23.07 | $23.18 | $22.79 | 2,916,428 |
| 2020-01-27 | $24.50 | $24.80 | $23.35 | $23.78 | $23.38 | 3,536,734 |
| 2020-01-24 | $23.77 | $23.95 | $23.06 | $23.33 | $22.94 | 459,540 |
| 2020-01-23 | $23.72 | $23.92 | $23.50 | $23.77 | $23.37 | 586,142 |
| 2020-01-22 | $23.82 | $23.86 | $23.57 | $23.78 | $23.38 | 479,868 |
| 2020-01-21 | $24.31 | $24.41 | $23.77 | $23.81 | $23.41 | 408,801 |
| 2020-01-17 | $24.71 | $24.75 | $24.38 | $24.48 | $24.07 | 532,641 |
| 2020-01-16 | $23.84 | $24.47 | $23.82 | $24.45 | $24.04 | 608,052 |
| 2020-01-15 | $23.79 | $23.90 | $23.60 | $23.76 | $23.36 | 437,264 |
| 2020-01-14 | $23.92 | $24.24 | $23.76 | $23.96 | $23.56 | 670,761 |
| 2020-01-13 | $23.92 | $24.25 | $23.73 | $23.98 | $23.58 | 288,568 |
| 2020-01-10 | $24.04 | $24.07 | $23.77 | $23.89 | $23.49 | 458,789 |
| 2020-01-09 | $24.44 | $24.44 | $24.09 | $24.13 | $23.72 | 299,419 |
| 2020-01-08 | $24.06 | $24.43 | $24.06 | $24.23 | $23.82 | 382,444 |
| 2020-01-07 | $24.46 | $24.59 | $24.03 | $24.16 | $23.75 | 287,892 |
| 2020-01-06 | $24.53 | $24.71 | $24.35 | $24.62 | $24.21 | 448,287 |
| 2020-01-03 | $24.53 | $24.96 | $24.40 | $24.77 | $24.35 | 410,948 |
| 2020-01-02 | $24.98 | $25.04 | $24.70 | $24.91 | $24.49 | 255,459 |
| 2019-12-31 | $25.08 | $25.20 | $24.98 | $24.98 | $24.56 | 318,098 |
| 2019-12-30 | $25.24 | $25.24 | $24.99 | $25.08 | $24.65 | 293,671 |
| 2019-12-27 | $25.42 | $25.42 | $25.01 | $25.04 | $24.62 | 292,600 |
| 2019-12-26 | $25.44 | $25.47 | $25.30 | $25.35 | $24.92 | 231,232 |
| 2019-12-24 | $25.50 | $25.50 | $25.30 | $25.48 | $25.05 | 117,190 |
| 2019-12-23 | $25.86 | $25.89 | $25.37 | $25.45 | $25.02 | 280,079 |
| 2019-12-20 | $25.73 | $25.82 | $25.43 | $25.69 | $25.26 | 1,515,267 |
| 2019-12-19 | $25.70 | $25.75 | $25.52 | $25.70 | $25.27 | 389,415 |
| 2019-12-18 | $25.83 | $25.83 | $25.57 | $25.68 | $25.25 | 505,367 |
| 2019-12-17 | $25.70 | $25.81 | $25.52 | $25.75 | $25.32 | 484,479 |
| 2019-12-16 | $25.84 | $25.96 | $25.54 | $25.60 | $25.17 | 513,782 |
| 2019-12-13 | $25.74 | $25.91 | $25.36 | $25.53 | $25.10 | 306,350 |
| 2019-12-12 | $25.07 | $25.92 | $24.98 | $25.78 | $25.35 | 681,259 |
| 2019-12-11 | $25.08 | $25.23 | $25.03 | $25.11 | $24.58 | 282,756 |
| 2019-12-10 | $25.19 | $25.19 | $24.87 | $25.14 | $24.61 | 283,855 |
| 2019-12-09 | $25.01 | $25.29 | $24.93 | $25.11 | $24.58 | 498,248 |
| 2019-12-06 | $25.33 | $25.50 | $25.07 | $25.08 | $24.55 | 377,477 |
| 2019-12-05 | $25.03 | $25.10 | $24.84 | $24.98 | $24.46 | 280,000 |
| 2019-12-04 | $24.79 | $25.17 | $24.74 | $24.94 | $24.42 | 371,895 |
| 2019-12-03 | $24.93 | $24.93 | $24.58 | $24.72 | $24.20 | 349,231 |
| 2019-12-02 | $25.52 | $25.61 | $25.11 | $25.19 | $24.66 | 471,561 |
| 2019-11-29 | $25.46 | $25.67 | $25.40 | $25.43 | $24.90 | 157,672 |
| 2019-11-27 | $25.53 | $25.68 | $25.35 | $25.58 | $25.04 | 286,217 |
| 2019-11-26 | $25.41 | $25.65 | $25.31 | $25.50 | $24.96 | 285,019 |
| 2019-11-25 | $25.30 | $25.61 | $25.17 | $25.51 | $24.97 | 418,258 |
| 2019-11-22 | $25.37 | $25.50 | $25.18 | $25.29 | $24.76 | 320,941 |
| 2019-11-21 | $25.52 | $25.52 | $25.08 | $25.33 | $24.80 | 297,581 |
| 2019-11-20 | $25.30 | $25.50 | $25.11 | $25.38 | $24.85 | 598,957 |
| 2019-11-19 | $25.52 | $25.67 | $25.38 | $25.49 | $24.96 | 451,900 |
| 2019-11-18 | $25.63 | $25.69 | $25.35 | $25.49 | $24.96 | 461,018 |
| 2019-11-15 | $26.00 | $26.08 | $25.72 | $25.74 | $25.20 | 369,574 |
| 2019-11-14 | $25.96 | $25.98 | $25.69 | $25.80 | $25.26 | 355,114 |
| 2019-11-13 | $25.83 | $26.22 | $25.71 | $25.99 | $25.44 | 415,203 |
| 2019-11-12 | $26.21 | $26.40 | $25.98 | $26.12 | $25.57 | 290,830 |
| 2019-11-11 | $26.04 | $26.21 | $25.98 | $26.13 | $25.58 | 335,204 |
| 2019-11-08 | $26.26 | $26.34 | $26.05 | $26.20 | $25.65 | 388,832 |
| 2019-11-07 | $26.53 | $26.73 | $26.14 | $26.25 | $25.70 | 626,583 |
| 2019-11-06 | $26.42 | $26.43 | $25.78 | $26.17 | $25.62 | 713,665 |
| 2019-11-05 | $26.36 | $26.79 | $26.21 | $26.53 | $25.97 | 927,847 |
| 2019-11-04 | $26.00 | $26.30 | $25.91 | $26.24 | $25.69 | 1,087,294 |
| 2019-11-01 | $25.47 | $25.86 | $25.44 | $25.86 | $25.32 | 373,113 |
| 2019-10-31 | $25.34 | $25.40 | $24.93 | $25.36 | $24.83 | 708,838 |
| 2019-10-30 | $25.35 | $25.56 | $25.11 | $25.52 | $24.98 | 821,502 |
| 2019-10-29 | $25.25 | $25.70 | $25.00 | $25.43 | $24.90 | 988,880 |
| 2019-10-28 | $24.70 | $25.27 | $24.70 | $25.26 | $24.73 | 857,781 |
| 2019-10-25 | $24.35 | $24.81 | $24.23 | $24.60 | $24.08 | 679,100 |
| 2019-10-24 | $24.69 | $24.69 | $24.10 | $24.44 | $23.93 | 410,130 |
| 2019-10-23 | $24.99 | $24.99 | $24.28 | $24.66 | $24.14 | 806,800 |
| 2019-10-22 | $24.28 | $24.98 | $24.08 | $24.59 | $24.07 | 897,654 |
| 2019-10-21 | $24.56 | $24.74 | $24.40 | $24.47 | $23.96 | 728,784 |
| 2019-10-18 | $23.88 | $24.22 | $23.85 | $24.14 | $23.63 | 692,734 |
| 2019-10-17 | $24.02 | $24.16 | $23.84 | $24.00 | $23.50 | 457,902 |
| 2019-10-16 | $23.85 | $24.00 | $23.70 | $23.82 | $23.32 | 672,772 |
| 2019-10-15 | $23.50 | $24.03 | $23.35 | $23.82 | $23.32 | 466,023 |
| 2019-10-14 | $23.34 | $23.48 | $23.27 | $23.38 | $22.89 | 338,173 |
| 2019-10-11 | $23.29 | $23.72 | $23.27 | $23.48 | $22.99 | 499,301 |
| 2019-10-10 | $23.16 | $23.46 | $22.98 | $23.00 | $22.52 | 717,124 |
| 2019-10-09 | $23.11 | $23.20 | $22.92 | $23.07 | $22.59 | 619,756 |
| 2019-10-08 | $23.46 | $23.46 | $22.92 | $22.95 | $22.47 | 703,601 |
| 2019-10-07 | $23.82 | $23.93 | $23.69 | $23.71 | $23.21 | 451,356 |
| 2019-10-04 | $23.69 | $23.96 | $23.38 | $23.93 | $23.43 | 570,819 |
| 2019-10-03 | $23.44 | $23.60 | $23.10 | $23.56 | $23.07 | 693,207 |
| 2019-10-02 | $23.28 | $23.66 | $22.78 | $23.51 | $23.02 | 610,123 |
| 2019-10-01 | $24.06 | $24.28 | $23.41 | $23.59 | $23.09 | 636,145 |
| 2019-09-30 | $24.23 | $24.28 | $23.98 | $23.99 | $23.48 | 487,122 |
| 2019-09-27 | $24.12 | $24.40 | $23.91 | $24.09 | $23.58 | 715,549 |
| 2019-09-26 | $24.26 | $24.36 | $23.92 | $23.94 | $23.44 | 584,446 |
| 2019-09-25 | $24.04 | $24.50 | $24.02 | $24.43 | $23.92 | 535,243 |
| 2019-09-24 | $24.39 | $24.48 | $23.91 | $24.02 | $23.52 | 659,688 |
| 2019-09-23 | $24.49 | $24.59 | $24.16 | $24.41 | $23.90 | 453,934 |
| 2019-09-20 | $24.59 | $24.91 | $24.38 | $24.59 | $24.07 | 2,444,039 |
| 2019-09-19 | $24.68 | $24.92 | $24.46 | $24.48 | $23.97 | 496,819 |
| 2019-09-18 | $24.46 | $24.74 | $24.26 | $24.68 | $24.16 | 524,154 |
| 2019-09-17 | $24.89 | $24.89 | $24.33 | $24.50 | $23.99 | 512,416 |
| 2019-09-16 | $24.73 | $25.15 | $24.52 | $24.95 | $24.43 | 629,780 |
| 2019-09-13 | $24.75 | $25.10 | $24.59 | $24.96 | $24.44 | 773,097 |
| 2019-09-12 | $24.29 | $24.68 | $24.01 | $24.57 | $24.05 | 555,151 |
| 2019-09-11 | $23.97 | $24.50 | $23.65 | $24.46 | $23.84 | 612,357 |
| 2019-09-10 | $23.41 | $23.94 | $23.41 | $23.86 | $23.26 | 516,161 |
| 2019-09-09 | $22.76 | $23.51 | $22.72 | $23.37 | $22.78 | 480,545 |
| 2019-09-06 | $22.91 | $23.01 | $22.50 | $22.59 | $22.02 | 360,269 |
| 2019-09-05 | $22.47 | $22.95 | $22.25 | $22.78 | $22.20 | 683,650 |
| 2019-09-04 | $22.04 | $22.07 | $21.70 | $22.03 | $21.47 | 637,309 |
| 2019-09-03 | $22.46 | $22.46 | $21.78 | $21.85 | $21.30 | 1,050,236 |
| 2019-08-30 | $23.01 | $23.01 | $22.48 | $22.62 | $22.05 | 479,142 |
| 2019-08-29 | $22.66 | $23.01 | $22.66 | $22.82 | $22.24 | 721,817 |
| 2019-08-28 | $22.17 | $22.62 | $22.17 | $22.47 | $21.90 | 622,841 |
| 2019-08-27 | $22.78 | $22.78 | $22.16 | $22.28 | $21.72 | 617,937 |
| 2019-08-26 | $22.59 | $22.66 | $22.33 | $22.63 | $22.06 | 560,662 |
| 2019-08-23 | $23.19 | $23.38 | $22.19 | $22.29 | $21.72 | 772,491 |
| 2019-08-22 | $23.44 | $23.49 | $23.19 | $23.33 | $22.74 | 554,397 |
| 2019-08-21 | $23.39 | $23.39 | $23.00 | $23.24 | $22.65 | 621,115 |
| 2019-08-20 | $23.37 | $23.53 | $23.11 | $23.18 | $22.59 | 458,808 |
| 2019-08-19 | $23.53 | $23.74 | $23.31 | $23.54 | $22.94 | 651,951 |
| 2019-08-16 | $22.53 | $23.14 | $22.53 | $23.10 | $22.51 | 631,151 |
| 2019-08-15 | $22.55 | $22.69 | $22.35 | $22.40 | $21.83 | 861,595 |
| 2019-08-14 | $22.55 | $22.86 | $22.30 | $22.46 | $21.89 | 633,131 |
| 2019-08-13 | $22.65 | $23.42 | $22.65 | $23.06 | $22.48 | 463,037 |
| 2019-08-12 | $22.72 | $22.91 | $22.52 | $22.69 | $22.11 | 564,475 |
| 2019-08-09 | $23.00 | $23.12 | $22.87 | $22.96 | $22.38 | 504,855 |
| 2019-08-08 | $22.60 | $23.23 | $22.58 | $23.10 | $22.51 | 586,441 |
| 2019-08-07 | $21.95 | $22.57 | $21.77 | $22.44 | $21.87 | 644,579 |
| 2019-08-06 | $22.29 | $22.91 | $21.72 | $22.36 | $21.79 | 444,050 |
| 2019-08-05 | $22.45 | $22.45 | $21.77 | $22.17 | $21.61 | 773,491 |
| 2019-08-02 | $23.00 | $23.08 | $22.46 | $22.87 | $22.29 | 658,416 |
| 2019-08-01 | $24.21 | $24.36 | $23.07 | $23.17 | $22.58 | 797,499 |
| 2019-07-31 | $24.29 | $24.57 | $24.10 | $24.32 | $23.70 | 784,047 |
| 2019-07-30 | $23.88 | $24.34 | $23.88 | $24.32 | $23.70 | 472,509 |
| 2019-07-29 | $24.24 | $24.28 | $23.99 | $24.06 | $23.45 | 583,421 |
| 2019-07-26 | $23.89 | $24.33 | $23.65 | $24.27 | $23.65 | 638,813 |
| 2019-07-25 | $24.03 | $24.28 | $23.73 | $23.84 | $23.24 | 601,102 |
| 2019-07-24 | $23.49 | $24.16 | $23.41 | $24.03 | $23.42 | 929,257 |
| 2019-07-23 | $23.22 | $23.53 | $23.18 | $23.52 | $22.92 | 501,609 |
| 2019-07-22 | $23.27 | $23.32 | $22.95 | $23.13 | $22.54 | 406,940 |
| 2019-07-19 | $23.03 | $23.45 | $23.03 | $23.32 | $22.73 | 360,612 |
| 2019-07-18 | $22.90 | $23.31 | $22.87 | $23.14 | $22.55 | 280,799 |
| 2019-07-17 | $22.91 | $23.14 | $22.80 | $22.92 | $22.34 | 515,991 |
| 2019-07-16 | $22.81 | $23.10 | $22.70 | $23.05 | $22.47 | 339,383 |
| 2019-07-15 | $23.38 | $23.38 | $22.68 | $22.80 | $22.22 | 598,126 |
| 2019-07-12 | $23.11 | $23.46 | $23.04 | $23.37 | $22.78 | 366,126 |
| 2019-07-11 | $23.05 | $23.17 | $22.90 | $23.07 | $22.49 | 545,509 |
| 2019-07-10 | $23.27 | $23.27 | $22.81 | $23.08 | $22.49 | 551,260 |
| 2019-07-09 | $23.05 | $23.26 | $22.93 | $23.23 | $22.64 | 306,467 |
| 2019-07-08 | $23.44 | $23.44 | $22.93 | $23.11 | $22.52 | 495,260 |
| 2019-07-05 | $23.20 | $23.55 | $23.20 | $23.51 | $22.91 | 448,277 |
| 2019-07-03 | $23.05 | $23.15 | $22.89 | $23.04 | $22.46 | 233,705 |
| 2019-07-02 | $23.03 | $23.08 | $22.80 | $23.02 | $22.44 | 553,577 |
| 2019-07-01 | $23.29 | $23.39 | $22.82 | $23.03 | $22.45 | 433,831 |
| 2019-06-28 | $22.67 | $23.16 | $22.67 | $23.03 | $22.45 | 1,696,353 |
| 2019-06-27 | $22.24 | $22.53 | $21.89 | $22.52 | $21.95 | 820,935 |
| 2019-06-26 | $22.36 | $22.57 | $22.15 | $22.36 | $21.79 | 370,881 |
| 2019-06-25 | $22.19 | $22.28 | $21.78 | $22.18 | $21.62 | 450,812 |
| 2019-06-24 | $22.54 | $22.72 | $22.13 | $22.14 | $21.58 | 396,009 |
| 2019-06-21 | $22.71 | $23.00 | $22.59 | $22.60 | $22.03 | 747,149 |
| 2019-06-20 | $22.83 | $22.87 | $22.28 | $22.85 | $22.27 | 474,416 |
| 2019-06-19 | $22.84 | $23.15 | $22.69 | $22.76 | $22.18 | 499,433 |
| 2019-06-18 | $22.43 | $23.02 | $22.40 | $22.85 | $22.27 | 554,032 |
| 2019-06-17 | $22.63 | $22.79 | $22.43 | $22.48 | $21.91 | 455,319 |
| 2019-06-14 | $22.75 | $22.86 | $22.42 | $22.68 | $22.11 | 372,202 |
| 2019-06-13 | $22.64 | $22.87 | $22.50 | $22.79 | $22.21 | 642,068 |
| 2019-06-12 | $22.32 | $22.67 | $22.15 | $22.61 | $21.93 | 649,320 |
| 2019-06-11 | $22.74 | $22.74 | $22.26 | $22.44 | $21.77 | 610,454 |
| 2019-06-10 | $22.45 | $22.87 | $21.94 | $22.55 | $21.87 | 402,293 |
| 2019-06-07 | $22.63 | $22.66 | $22.29 | $22.35 | $21.68 | 348,108 |
| 2019-06-06 | $22.53 | $22.75 | $22.31 | $22.68 | $22.00 | 645,268 |
| 2019-06-05 | $22.67 | $22.78 | $22.33 | $22.61 | $21.93 | 250,640 |
| 2019-06-04 | $22.25 | $22.75 | $22.12 | $22.74 | $22.06 | 318,736 |
| 2019-06-03 | $21.81 | $22.16 | $21.57 | $21.90 | $21.24 | 549,295 |
| 2019-05-31 | $21.94 | $22.64 | $21.79 | $21.89 | $21.23 | 496,047 |
| 2019-05-30 | $22.76 | $23.03 | $22.17 | $22.29 | $21.62 | 384,271 |
| 2019-05-29 | $22.27 | $22.80 | $22.15 | $22.77 | $22.09 | 692,119 |
| 2019-05-28 | $22.79 | $22.87 | $22.39 | $22.42 | $21.75 | 633,371 |
| 2019-05-24 | $22.68 | $23.00 | $22.65 | $22.91 | $22.22 | 611,555 |
| 2019-05-23 | $23.02 | $23.22 | $22.40 | $22.58 | $21.90 | 530,925 |
| 2019-05-22 | $23.33 | $23.40 | $23.06 | $23.27 | $22.57 | 502,018 |
| 2019-05-21 | $23.26 | $23.53 | $23.20 | $23.37 | $22.67 | 387,788 |
| 2019-05-20 | $23.06 | $23.42 | $23.01 | $23.19 | $22.49 | 403,939 |
| 2019-05-17 | $23.12 | $23.54 | $23.12 | $23.15 | $22.45 | 620,478 |
| 2019-05-16 | $23.00 | $23.34 | $22.85 | $23.30 | $22.60 | 568,027 |
| 2019-05-15 | $23.03 | $23.12 | $22.76 | $23.00 | $22.31 | 652,084 |
| 2019-05-14 | $22.91 | $23.50 | $22.88 | $23.33 | $22.63 | 709,048 |
| 2019-05-13 | $23.42 | $23.56 | $22.86 | $22.93 | $22.24 | 646,232 |
| 2019-05-10 | $23.58 | $23.92 | $23.49 | $23.92 | $23.20 | 605,985 |
| 2019-05-09 | $23.59 | $23.82 | $23.37 | $23.71 | $23.00 | 334,162 |
| 2019-05-08 | $24.21 | $24.29 | $23.80 | $23.81 | $23.09 | 302,504 |
| 2019-05-07 | $24.53 | $24.62 | $24.09 | $24.29 | $23.56 | 482,278 |
| 2019-05-06 | $24.42 | $24.88 | $24.38 | $24.77 | $24.03 | 451,153 |
| 2019-05-03 | $24.22 | $24.86 | $24.16 | $24.78 | $24.04 | 644,114 |
| 2019-05-02 | $24.10 | $24.37 | $23.72 | $24.10 | $23.38 | 2,229,074 |
| 2019-05-01 | $24.70 | $25.00 | $24.00 | $24.07 | $23.35 | 750,348 |
| 2019-04-30 | $24.81 | $24.81 | $24.42 | $24.68 | $23.94 | 1,316,428 |
| 2019-04-29 | $24.79 | $25.28 | $24.46 | $24.81 | $24.06 | 658,941 |
| 2019-04-26 | $24.26 | $24.77 | $24.22 | $24.77 | $24.03 | 809,559 |
| 2019-04-25 | $24.34 | $24.48 | $23.91 | $24.25 | $23.52 | 1,310,941 |
| 2019-04-24 | $24.55 | $24.77 | $23.97 | $24.53 | $23.79 | 789,456 |
| 2019-04-23 | $24.29 | $24.88 | $24.14 | $24.80 | $24.06 | 840,147 |
| 2019-04-22 | $24.39 | $24.44 | $24.09 | $24.32 | $23.59 | 752,572 |
| 2019-04-18 | $24.46 | $24.48 | $24.17 | $24.43 | $23.70 | 638,610 |
| 2019-04-17 | $24.81 | $24.82 | $24.39 | $24.57 | $23.83 | 634,537 |
| 2019-04-16 | $24.43 | $24.73 | $24.37 | $24.66 | $23.92 | 514,387 |
| 2019-04-15 | $24.77 | $24.77 | $24.21 | $24.43 | $23.70 | 628,178 |
| 2019-04-12 | $25.57 | $25.57 | $24.38 | $24.71 | $23.97 | 599,070 |
| 2019-04-11 | $24.30 | $24.51 | $24.16 | $24.37 | $23.64 | 385,735 |
| 2019-04-10 | $24.15 | $24.22 | $23.93 | $24.17 | $23.44 | 633,507 |
| 2019-04-09 | $24.35 | $24.49 | $24.11 | $24.16 | $23.43 | 669,018 |
| 2019-04-08 | $24.66 | $24.79 | $24.32 | $24.45 | $23.72 | 883,979 |
| 2019-04-05 | $24.24 | $24.78 | $24.16 | $24.75 | $24.01 | 764,207 |
| 2019-04-04 | $24.04 | $24.34 | $24.00 | $24.25 | $23.52 | 1,252,561 |
| 2019-04-03 | $24.26 | $24.43 | $23.95 | $24.04 | $23.32 | 746,718 |
| 2019-04-02 | $24.21 | $24.37 | $23.94 | $24.04 | $23.32 | 603,922 |
| 2019-04-01 | $23.97 | $24.55 | $23.95 | $24.33 | $23.60 | 861,497 |
| 2019-03-29 | $23.97 | $24.04 | $23.29 | $23.81 | $23.09 | 2,376,716 |
| 2019-03-28 | $23.46 | $23.95 | $23.34 | $23.85 | $23.13 | 525,219 |
| 2019-03-27 | $23.54 | $23.70 | $23.32 | $23.48 | $22.77 | 481,878 |
| 2019-03-26 | $23.30 | $23.61 | $23.07 | $23.54 | $22.83 | 867,989 |
| 2019-03-25 | $23.24 | $23.47 | $22.95 | $23.15 | $22.45 | 475,587 |
| 2019-03-22 | $24.08 | $24.17 | $22.96 | $23.25 | $22.55 | 600,000 |
| 2019-03-21 | $24.04 | $24.64 | $23.83 | $24.31 | $23.58 | 597,763 |
| 2019-03-20 | $25.01 | $25.15 | $24.18 | $24.21 | $23.48 | 702,836 |
| 2019-03-19 | $26.13 | $26.13 | $24.93 | $24.98 | $24.23 | 582,038 |
| 2019-03-18 | $26.00 | $26.37 | $25.81 | $25.97 | $25.19 | 557,064 |
| 2019-03-15 | $25.58 | $25.99 | $25.58 | $25.99 | $25.21 | 1,008,275 |
| 2019-03-14 | $25.49 | $25.59 | $25.37 | $25.58 | $24.81 | 325,605 |
| 2019-03-13 | $25.60 | $25.79 | $25.44 | $25.64 | $24.76 | 486,696 |
| 2019-03-12 | $25.63 | $25.75 | $25.37 | $25.46 | $24.59 | 287,272 |
| 2019-03-11 | $25.55 | $25.64 | $25.26 | $25.60 | $24.72 | 362,851 |
| 2019-03-08 | $25.16 | $25.51 | $25.10 | $25.43 | $24.56 | 501,647 |
| 2019-03-07 | $25.76 | $25.76 | $25.08 | $25.32 | $24.45 | 623,650 |
| 2019-03-06 | $26.30 | $26.43 | $25.77 | $25.86 | $24.98 | 855,662 |
| 2019-03-05 | $26.10 | $26.50 | $25.75 | $26.39 | $25.49 | 511,243 |
| 2019-03-04 | $26.46 | $26.56 | $25.89 | $26.10 | $25.21 | 358,543 |
| 2019-03-01 | $26.61 | $26.69 | $26.15 | $26.46 | $25.56 | 522,526 |
| 2019-02-28 | $26.29 | $26.50 | $26.24 | $26.46 | $25.56 | 405,238 |
| 2019-02-27 | $26.00 | $26.43 | $25.86 | $26.33 | $25.43 | 350,556 |
| 2019-02-26 | $26.53 | $26.53 | $25.96 | $25.96 | $25.07 | 332,302 |
| 2019-02-25 | $26.68 | $26.83 | $26.53 | $26.56 | $25.65 | 418,115 |
| 2019-02-22 | $26.50 | $26.63 | $26.37 | $26.54 | $25.63 | 324,126 |
| 2019-02-21 | $26.68 | $26.68 | $26.34 | $26.49 | $25.58 | 286,534 |
| 2019-02-20 | $26.50 | $26.77 | $26.35 | $26.71 | $25.80 | 393,129 |
| 2019-02-19 | $26.13 | $26.55 | $26.01 | $26.51 | $25.60 | 458,624 |
| 2019-02-15 | $26.28 | $26.46 | $26.03 | $26.27 | $25.37 | 721,423 |
| 2019-02-14 | $26.39 | $26.50 | $25.92 | $26.09 | $25.20 | 411,668 |
| 2019-02-13 | $26.53 | $26.73 | $26.20 | $26.64 | $25.73 | 559,698 |
| 2019-02-12 | $26.27 | $26.66 | $26.21 | $26.50 | $25.59 | 659,016 |
| 2019-02-11 | $25.75 | $26.13 | $25.67 | $26.11 | $25.22 | 856,655 |
| 2019-02-08 | $25.61 | $25.77 | $25.39 | $25.73 | $24.85 | 918,472 |
| 2019-02-07 | $25.25 | $25.67 | $25.18 | $25.64 | $24.76 | 837,610 |
| 2019-02-06 | $24.90 | $25.15 | $24.82 | $25.12 | $24.26 | 562,693 |
| 2019-02-05 | $24.95 | $25.11 | $24.75 | $25.02 | $24.16 | 813,008 |
| 2019-02-04 | $24.76 | $24.96 | $24.47 | $24.96 | $24.11 | 438,760 |
| 2019-02-01 | $24.87 | $25.09 | $24.75 | $24.82 | $23.97 | 670,978 |
| 2019-01-31 | $24.57 | $24.83 | $24.27 | $24.80 | $23.95 | 890,946 |
| 2019-01-30 | $24.60 | $24.80 | $24.55 | $24.74 | $23.89 | 668,160 |
| 2019-01-29 | $24.50 | $24.77 | $24.39 | $24.63 | $23.79 | 633,211 |
| 2019-01-28 | $24.02 | $24.66 | $24.01 | $24.53 | $23.69 | 577,980 |
| 2019-01-25 | $23.80 | $24.37 | $23.75 | $24.22 | $23.39 | 504,006 |
| 2019-01-24 | $24.10 | $24.14 | $23.58 | $23.71 | $22.90 | 485,965 |
| 2019-01-23 | $24.12 | $24.28 | $23.65 | $24.09 | $23.27 | 717,777 |
| 2019-01-22 | $23.75 | $24.17 | $23.54 | $23.79 | $22.98 | 582,957 |
| 2019-01-18 | $23.55 | $23.88 | $23.22 | $23.87 | $23.05 | 714,019 |
| 2019-01-17 | $23.56 | $23.68 | $23.45 | $23.58 | $22.77 | 479,055 |
| 2019-01-16 | $23.18 | $23.71 | $23.09 | $23.70 | $22.89 | 451,502 |
| 2019-01-15 | $22.77 | $23.10 | $22.56 | $23.07 | $22.28 | 432,987 |
| 2019-01-14 | $22.46 | $23.05 | $22.37 | $22.83 | $22.05 | 403,431 |
| 2019-01-11 | $22.56 | $22.75 | $22.37 | $22.62 | $21.85 | 244,672 |
| 2019-01-10 | $22.77 | $22.92 | $22.40 | $22.70 | $21.92 | 351,163 |
| 2019-01-09 | $22.76 | $22.96 | $22.39 | $22.89 | $22.11 | 418,607 |
| 2019-01-08 | $22.85 | $22.85 | $22.28 | $22.71 | $21.93 | 442,616 |
| 2019-01-07 | $22.68 | $22.87 | $21.85 | $22.60 | $21.83 | 637,101 |
| 2019-01-04 | $21.53 | $22.12 | $21.29 | $22.04 | $21.29 | 786,070 |
| 2019-01-03 | $21.19 | $21.41 | $20.89 | $21.14 | $20.42 | 799,625 |
| 2019-01-02 | $20.86 | $21.43 | $20.71 | $21.24 | $20.51 | 754,978 |
| 2018-12-31 | $20.89 | $21.13 | $20.66 | $21.04 | $20.32 | 754,802 |
| 2018-12-28 | $20.60 | $21.19 | $20.53 | $20.88 | $20.17 | 534,279 |
| 2018-12-27 | $20.47 | $20.83 | $19.90 | $20.61 | $19.91 | 585,202 |
| 2018-12-26 | $20.01 | $20.98 | $19.88 | $20.75 | $20.04 | 888,108 |
| 2018-12-24 | $20.01 | $20.35 | $19.55 | $19.90 | $19.22 | 315,704 |
| 2018-12-21 | $20.38 | $21.03 | $20.14 | $20.24 | $19.55 | 1,163,725 |
| 2018-12-20 | $20.36 | $20.68 | $20.25 | $20.41 | $19.71 | 840,522 |
| 2018-12-19 | $21.29 | $21.29 | $20.27 | $20.39 | $19.69 | 813,368 |
| 2018-12-18 | $21.37 | $22.83 | $20.77 | $21.03 | $20.31 | 628,813 |
| 2018-12-17 | $21.39 | $21.81 | $21.17 | $21.25 | $20.52 | 797,424 |
| 2018-12-14 | $21.90 | $22.27 | $21.29 | $21.33 | $20.60 | 909,357 |
| 2018-12-13 | $22.95 | $22.97 | $21.93 | $22.00 | $21.25 | 632,289 |
| 2018-12-12 | $22.94 | $23.14 | $22.58 | $22.83 | $21.95 | 497,665 |
| 2018-12-11 | $23.15 | $23.35 | $22.60 | $22.66 | $21.79 | 469,571 |
| 2018-12-10 | $23.30 | $23.30 | $22.65 | $22.94 | $22.06 | 765,572 |
| 2018-12-07 | $23.36 | $23.68 | $22.81 | $23.02 | $22.13 | 373,157 |
| 2018-12-06 | $22.98 | $23.44 | $22.65 | $23.43 | $22.53 | 750,332 |
| 2018-12-04 | $24.83 | $25.07 | $23.31 | $23.45 | $22.55 | 690,547 |
| 2018-12-03 | $25.14 | $25.31 | $24.55 | $24.96 | $24.00 | 843,015 |
| 2018-11-30 | $24.79 | $25.08 | $24.64 | $25.01 | $24.05 | 624,525 |
| 2018-11-29 | $24.94 | $25.06 | $24.61 | $24.84 | $23.88 | 886,628 |
| 2018-11-28 | $24.75 | $25.04 | $24.27 | $24.89 | $23.93 | 1,006,237 |
| 2018-11-27 | $24.91 | $25.79 | $24.17 | $24.79 | $23.83 | 1,327,881 |
| 2018-11-26 | $24.35 | $24.76 | $24.14 | $24.66 | $23.71 | 1,249,615 |
| 2018-11-23 | $24.27 | $24.56 | $24.13 | $24.25 | $23.32 | 112,683 |
| 2018-11-21 | $24.47 | $24.87 | $24.12 | $24.48 | $23.54 | 155,685 |
| 2018-11-20 | $24.46 | $24.63 | $24.07 | $24.23 | $23.30 | 185,711 |
| 2018-11-19 | $24.84 | $25.05 | $24.28 | $24.54 | $23.59 | 290,558 |
| 2018-11-16 | $24.58 | $25.04 | $24.50 | $24.87 | $23.91 | 391,477 |
| 2018-11-15 | $23.63 | $24.79 | $23.49 | $24.78 | $23.82 | 390,550 |
| 2018-11-14 | $24.85 | $24.92 | $23.77 | $23.81 | $22.89 | 501,181 |
| 2018-11-13 | $24.60 | $25.18 | $24.60 | $24.65 | $23.70 | 206,772 |
| 2018-11-12 | $24.50 | $25.09 | $24.48 | $24.55 | $23.60 | 268,324 |
| 2018-11-09 | $25.02 | $25.20 | $24.52 | $24.69 | $23.74 | 405,383 |
| 2018-11-08 | $24.64 | $25.16 | $24.64 | $25.08 | $24.11 | 251,525 |
| 2018-11-07 | $24.98 | $25.08 | $24.39 | $24.78 | $23.82 | 373,379 |
| 2018-11-06 | $24.88 | $25.07 | $24.67 | $24.90 | $23.94 | 319,888 |
| 2018-11-05 | $24.90 | $25.05 | $24.72 | $25.01 | $24.05 | 507,355 |
| 2018-11-02 | $24.60 | $24.83 | $24.38 | $24.77 | $23.81 | 476,366 |
| 2018-11-01 | $24.49 | $24.86 | $23.70 | $24.58 | $23.63 | 657,996 |
| 2018-10-31 | $25.43 | $25.43 | $24.49 | $24.58 | $23.63 | 875,447 |
| 2018-10-30 | $23.93 | $24.36 | $23.70 | $24.20 | $23.27 | 506,136 |
| 2018-10-29 | $23.78 | $24.31 | $23.63 | $23.94 | $23.02 | 466,976 |
| 2018-10-26 | $23.32 | $23.65 | $23.17 | $23.34 | $22.44 | 577,137 |
| 2018-10-25 | $23.00 | $23.93 | $22.81 | $23.57 | $22.66 | 625,392 |
| 2018-10-24 | $23.99 | $24.04 | $22.75 | $22.80 | $21.92 | 619,454 |
| 2018-10-23 | $23.90 | $24.35 | $23.84 | $23.96 | $23.04 | 552,477 |
| 2018-10-22 | $25.08 | $25.08 | $24.16 | $24.26 | $23.32 | 365,686 |
| 2018-10-19 | $25.46 | $25.71 | $25.00 | $25.02 | $24.06 | 369,825 |
| 2018-10-18 | $26.05 | $26.21 | $25.47 | $25.51 | $24.53 | 387,065 |
| 2018-10-17 | $26.14 | $26.30 | $25.62 | $26.12 | $25.11 | 843,144 |
| 2018-10-16 | $26.31 | $26.37 | $25.70 | $26.19 | $25.18 | 337,107 |
| 2018-10-15 | $25.92 | $26.30 | $25.23 | $26.06 | $25.06 | 282,557 |
| 2018-10-12 | $26.84 | $26.84 | $24.96 | $25.82 | $24.82 | 811,058 |
| 2018-10-11 | $27.32 | $27.32 | $26.39 | $26.41 | $25.39 | 767,323 |
| 2018-10-10 | $27.92 | $28.09 | $27.35 | $27.38 | $26.32 | 500,033 |
| 2018-10-09 | $28.32 | $28.56 | $27.87 | $27.90 | $26.82 | 617,588 |
| 2018-10-08 | $28.16 | $28.58 | $27.94 | $28.50 | $27.40 | 324,893 |
| 2018-10-05 | $28.44 | $28.44 | $27.76 | $28.16 | $27.07 | 414,686 |
| 2018-10-04 | $28.33 | $28.99 | $28.25 | $28.36 | $27.27 | 522,845 |
| 2018-10-03 | $27.45 | $28.45 | $27.37 | $28.42 | $27.32 | 724,613 |
| 2018-10-02 | $27.51 | $27.56 | $27.16 | $27.36 | $26.31 | 470,539 |
| 2018-10-01 | $28.22 | $28.33 | $27.46 | $27.57 | $26.51 | 426,430 |
| 2018-09-28 | $27.88 | $28.36 | $27.71 | $28.05 | $26.97 | 413,584 |
| 2018-09-27 | $28.26 | $28.45 | $27.93 | $28.00 | $26.92 | 402,877 |
| 2018-09-26 | $29.08 | $29.21 | $28.13 | $28.14 | $27.06 | 761,273 |
| 2018-09-25 | $29.10 | $29.11 | $28.78 | $29.03 | $27.91 | 857,187 |
| 2018-09-24 | $30.54 | $30.54 | $28.94 | $28.99 | $27.87 | 1,242,993 |
| 2018-09-21 | $30.78 | $31.10 | $30.46 | $30.55 | $29.37 | 3,447,321 |
| 2018-09-20 | $30.33 | $31.08 | $29.98 | $30.87 | $29.68 | 1,578,488 |
| 2018-09-19 | $29.73 | $30.36 | $29.71 | $30.17 | $29.01 | 1,139,738 |
| 2018-09-18 | $29.49 | $29.90 | $29.39 | $29.70 | $28.55 | 711,331 |
| 2018-09-17 | $29.49 | $29.61 | $29.30 | $29.48 | $28.34 | 642,070 |
| 2018-09-14 | $29.33 | $29.58 | $29.18 | $29.46 | $28.32 | 343,345 |
| 2018-09-13 | $29.36 | $29.48 | $29.15 | $29.25 | $28.12 | 564,127 |
| 2018-09-12 | $29.89 | $30.26 | $29.08 | $29.46 | $28.23 | 946,455 |
| 2018-09-11 | $30.27 | $30.54 | $30.11 | $30.35 | $29.08 | 440,552 |
| 2018-09-10 | $30.60 | $30.62 | $30.22 | $30.36 | $29.09 | 878,220 |
| 2018-09-07 | $30.74 | $30.80 | $30.35 | $30.49 | $29.21 | 366,594 |
| 2018-09-06 | $31.09 | $31.20 | $30.67 | $30.72 | $29.43 | 472,868 |
| 2018-09-05 | $31.09 | $31.10 | $30.71 | $31.09 | $29.79 | 489,976 |
| 2018-09-04 | $30.50 | $31.22 | $30.46 | $31.03 | $29.73 | 807,765 |
| 2018-08-31 | $30.33 | $30.65 | $30.31 | $30.62 | $29.34 | 649,444 |
| 2018-08-30 | $30.15 | $30.58 | $29.99 | $30.46 | $29.19 | 317,218 |
| 2018-08-29 | $30.06 | $30.16 | $29.77 | $30.08 | $28.82 | 372,846 |
| 2018-08-28 | $30.43 | $30.43 | $29.79 | $30.01 | $28.75 | 258,693 |
| 2018-08-27 | $30.74 | $30.83 | $30.28 | $30.33 | $29.06 | 400,352 |
| 2018-08-24 | $30.61 | $30.74 | $30.45 | $30.59 | $29.31 | 380,019 |
| 2018-08-23 | $30.53 | $30.61 | $30.31 | $30.53 | $29.25 | 314,215 |
| 2018-08-22 | $30.64 | $30.72 | $30.41 | $30.58 | $29.30 | 254,791 |
| 2018-08-21 | $30.44 | $30.89 | $30.32 | $30.70 | $29.42 | 411,827 |
| 2018-08-20 | $30.34 | $30.43 | $29.97 | $30.35 | $29.08 | 266,835 |
| 2018-08-17 | $30.11 | $30.36 | $30.00 | $30.31 | $29.04 | 264,648 |
| 2018-08-16 | $30.05 | $30.39 | $29.99 | $30.25 | $28.98 | 297,154 |
| 2018-08-15 | $30.19 | $30.38 | $29.86 | $30.03 | $28.77 | 301,081 |
| 2018-08-14 | $30.13 | $30.54 | $30.08 | $30.26 | $28.99 | 599,227 |
| 2018-08-13 | $30.04 | $30.15 | $29.84 | $30.02 | $28.76 | 560,373 |
| 2018-08-10 | $29.57 | $30.16 | $29.50 | $30.01 | $28.75 | 598,608 |
| 2018-08-09 | $29.65 | $29.90 | $29.62 | $29.78 | $28.53 | 557,206 |
| 2018-08-08 | $29.52 | $29.79 | $29.32 | $29.70 | $28.46 | 437,333 |
| 2018-08-07 | $29.22 | $29.67 | $29.16 | $29.53 | $28.29 | 528,838 |
| 2018-08-06 | $28.81 | $29.24 | $28.73 | $29.10 | $27.88 | 401,788 |
| 2018-08-03 | $29.01 | $29.26 | $28.56 | $28.89 | $27.68 | 656,783 |
| 2018-08-02 | $28.40 | $29.16 | $28.33 | $29.14 | $27.92 | 520,293 |
| 2018-08-01 | $27.75 | $28.55 | $27.67 | $28.50 | $27.31 | 695,076 |
| 2018-07-31 | $28.37 | $28.37 | $27.73 | $27.75 | $26.59 | 686,064 |
| 2018-07-30 | $28.84 | $29.02 | $28.16 | $28.19 | $27.01 | 499,270 |
| 2018-07-27 | $29.84 | $30.07 | $28.89 | $28.90 | $27.69 | 531,086 |
| 2018-07-26 | $29.87 | $30.21 | $29.75 | $29.80 | $28.55 | 787,722 |
| 2018-07-25 | $30.40 | $30.47 | $29.37 | $29.83 | $28.58 | 704,449 |
| 2018-07-24 | $30.53 | $30.53 | $30.05 | $30.29 | $29.02 | 288,799 |
| 2018-07-23 | $29.94 | $30.54 | $29.94 | $30.50 | $29.22 | 400,999 |
| 2018-07-20 | $29.75 | $30.21 | $29.64 | $29.95 | $28.70 | 276,177 |
| 2018-07-19 | $29.81 | $29.87 | $29.44 | $29.78 | $28.53 | 363,705 |
| 2018-07-18 | $29.69 | $30.00 | $29.60 | $29.87 | $28.62 | 359,301 |
| 2018-07-17 | $29.75 | $30.06 | $29.56 | $29.64 | $28.40 | 205,980 |
| 2018-07-16 | $29.44 | $29.83 | $29.44 | $29.82 | $28.57 | 248,280 |
| 2018-07-13 | $29.70 | $29.78 | $29.23 | $29.27 | $28.05 | 326,767 |
| 2018-07-12 | $30.57 | $30.57 | $29.46 | $29.70 | $28.46 | 460,763 |
| 2018-07-11 | $30.56 | $30.84 | $30.33 | $30.36 | $29.09 | 417,049 |
| 2018-07-10 | $31.24 | $31.24 | $30.53 | $30.65 | $29.37 | 303,778 |
| 2018-07-09 | $30.63 | $31.23 | $30.49 | $31.20 | $29.89 | 449,412 |
| 2018-07-06 | $30.14 | $30.57 | $29.94 | $30.45 | $29.18 | 289,965 |
| 2018-07-05 | $30.28 | $30.42 | $30.09 | $30.23 | $28.97 | 407,475 |
| 2018-07-03 | $30.11 | $30.34 | $29.97 | $30.24 | $28.97 | 262,542 |
| 2018-07-02 | $29.77 | $30.09 | $29.72 | $29.95 | $28.70 | 757,756 |
| 2018-06-29 | $30.49 | $30.68 | $29.80 | $29.82 | $28.57 | 801,307 |
| 2018-06-28 | $30.15 | $30.40 | $30.02 | $30.28 | $29.01 | 622,310 |
| 2018-06-27 | $30.78 | $30.80 | $29.97 | $30.03 | $28.77 | 621,841 |
| 2018-06-26 | $30.69 | $30.88 | $30.32 | $30.82 | $29.53 | 550,439 |
| 2018-06-25 | $30.95 | $31.12 | $30.50 | $30.59 | $29.31 | 718,512 |
| 2018-06-22 | $31.48 | $31.48 | $30.19 | $31.22 | $29.91 | 3,255,739 |
| 2018-06-21 | $31.43 | $31.61 | $31.10 | $31.23 | $29.92 | 594,456 |
| 2018-06-20 | $31.48 | $31.83 | $31.41 | $31.46 | $30.14 | 605,489 |
| 2018-06-19 | $30.75 | $31.50 | $30.69 | $31.47 | $30.15 | 1,325,840 |
| 2018-06-18 | $30.17 | $30.90 | $30.08 | $30.82 | $29.53 | 855,609 |
| 2018-06-15 | $30.27 | $30.44 | $30.00 | $30.32 | $29.05 | 2,159,558 |
| 2018-06-14 | $31.09 | $31.15 | $30.36 | $30.45 | $29.18 | 1,060,196 |
| 2018-06-13 | $31.15 | $31.43 | $30.83 | $30.99 | $29.60 | 1,078,471 |
| 2018-06-12 | $31.21 | $31.36 | $30.93 | $31.16 | $29.76 | 525,397 |
| 2018-06-11 | $32.00 | $32.05 | $31.04 | $31.15 | $29.75 | 633,480 |
| 2018-06-08 | $31.54 | $32.11 | $31.41 | $31.88 | $30.45 | 548,087 |
| 2018-06-07 | $31.58 | $31.82 | $31.31 | $31.43 | $30.02 | 544,786 |
| 2018-06-06 | $31.33 | $31.68 | $31.17 | $31.49 | $30.07 | 697,018 |
| 2018-06-05 | $31.37 | $31.48 | $31.09 | $31.28 | $29.87 | 470,898 |
| 2018-06-04 | $31.21 | $31.48 | $31.02 | $31.30 | $29.89 | 558,783 |
| 2018-06-01 | $31.00 | $31.38 | $30.90 | $31.17 | $29.77 | 588,910 |
| 2018-05-31 | $31.14 | $31.14 | $30.65 | $30.75 | $29.37 | 954,992 |
| 2018-05-30 | $30.82 | $31.35 | $30.51 | $31.12 | $29.72 | 919,961 |
| 2018-05-29 | $31.00 | $31.16 | $30.30 | $30.57 | $29.20 | 1,063,394 |
| 2018-05-25 | $31.46 | $31.98 | $31.38 | $31.66 | $30.24 | 447,890 |
| 2018-05-24 | $31.68 | $31.68 | $30.89 | $31.48 | $30.06 | 758,404 |
| 2018-05-23 | $32.03 | $32.27 | $31.56 | $31.69 | $30.26 | 878,363 |
| 2018-05-22 | $31.84 | $32.11 | $31.64 | $32.07 | $30.63 | 659,704 |
| 2018-05-21 | $31.62 | $31.86 | $31.49 | $31.73 | $30.30 | 688,336 |
| 2018-05-18 | $32.00 | $32.05 | $31.53 | $31.53 | $30.11 | 521,169 |
| 2018-05-17 | $31.49 | $31.93 | $31.25 | $31.89 | $30.46 | 391,032 |
| 2018-05-16 | $31.05 | $31.63 | $31.00 | $31.46 | $30.05 | 508,151 |
| 2018-05-15 | $30.70 | $31.25 | $30.20 | $31.22 | $29.82 | 667,616 |
| 2018-05-14 | $31.12 | $31.12 | $30.44 | $30.82 | $29.43 | 294,881 |
| 2018-05-11 | $31.05 | $31.21 | $30.84 | $31.01 | $29.62 | 397,063 |
| 2018-05-10 | $30.96 | $31.12 | $30.74 | $31.01 | $29.62 | 380,076 |
| 2018-05-09 | $30.88 | $31.22 | $30.70 | $30.96 | $29.57 | 565,152 |
| 2018-05-08 | $30.19 | $30.86 | $29.62 | $30.82 | $29.43 | 487,735 |
| 2018-05-07 | $30.08 | $30.36 | $29.72 | $30.28 | $28.92 | 492,579 |
| 2018-05-04 | $29.69 | $30.43 | $29.50 | $30.09 | $28.74 | 684,446 |
| 2018-05-03 | $29.57 | $29.97 | $29.41 | $29.82 | $28.48 | 842,708 |
| 2018-05-02 | $29.42 | $29.75 | $29.10 | $29.72 | $28.38 | 960,171 |
| 2018-05-01 | $29.00 | $29.30 | $28.50 | $29.16 | $27.85 | 738,089 |
| 2018-04-30 | $29.32 | $29.47 | $28.96 | $28.98 | $27.68 | 707,425 |
| 2018-04-27 | $28.97 | $29.31 | $28.72 | $29.31 | $27.99 | 1,118,536 |
| 2018-04-26 | $28.50 | $28.93 | $27.98 | $28.91 | $27.61 | 2,427,413 |
| 2018-04-25 | $27.87 | $28.13 | $27.62 | $27.82 | $26.57 | 1,029,140 |
| 2018-04-24 | $27.59 | $27.95 | $27.22 | $27.72 | $26.47 | 355,511 |
| 2018-04-23 | $27.28 | $27.60 | $27.24 | $27.53 | $26.29 | 252,617 |
| 2018-04-20 | $26.96 | $27.29 | $26.92 | $27.25 | $26.02 | 323,287 |
| 2018-04-19 | $26.63 | $27.13 | $26.63 | $27.06 | $25.84 | 230,540 |
| 2018-04-18 | $26.88 | $26.94 | $26.69 | $26.72 | $25.52 | 837,133 |
| 2018-04-17 | $27.11 | $27.11 | $26.57 | $26.78 | $25.58 | 484,609 |
| 2018-04-16 | $26.82 | $27.06 | $26.69 | $26.98 | $25.77 | 218,819 |
| 2018-04-13 | $26.99 | $26.99 | $26.52 | $26.65 | $25.45 | 583,875 |
| 2018-04-12 | $26.70 | $26.95 | $26.55 | $26.80 | $25.59 | 266,601 |
| 2018-04-11 | $26.49 | $26.70 | $26.31 | $26.57 | $25.38 | 242,192 |
| 2018-04-10 | $26.46 | $26.67 | $26.24 | $26.59 | $25.39 | 1,203,793 |
| 2018-04-09 | $26.49 | $26.72 | $26.19 | $26.20 | $25.02 | 334,858 |
| 2018-04-06 | $26.77 | $26.99 | $26.11 | $26.35 | $25.17 | 469,282 |
| 2018-04-05 | $26.95 | $27.06 | $26.58 | $26.94 | $25.73 | 459,996 |
| 2018-04-04 | $26.32 | $26.82 | $26.11 | $26.74 | $25.54 | 331,986 |
| 2018-04-03 | $26.44 | $26.81 | $26.27 | $26.69 | $25.49 | 648,972 |
| 2018-04-02 | $26.42 | $26.93 | $25.97 | $26.35 | $25.17 | 671,712 |
| 2018-03-29 | $26.73 | $26.85 | $26.47 | $26.53 | $25.34 | 1,154,295 |
| 2018-03-28 | $26.25 | $26.85 | $26.00 | $26.66 | $25.46 | 620,213 |
| 2018-03-27 | $26.62 | $26.67 | $26.17 | $26.22 | $25.04 | 613,054 |
| 2018-03-26 | $26.34 | $26.57 | $26.09 | $26.55 | $25.36 | 612,290 |
| 2018-03-23 | $26.97 | $27.11 | $26.02 | $26.05 | $24.88 | 730,500 |
| 2018-03-22 | $27.59 | $27.71 | $26.90 | $26.92 | $25.71 | 447,864 |
| 2018-03-21 | $27.82 | $28.03 | $27.62 | $27.75 | $26.50 | 542,656 |
| 2018-03-20 | $27.97 | $28.02 | $27.75 | $27.85 | $26.60 | 305,897 |
| 2018-03-19 | $27.83 | $28.01 | $27.57 | $27.98 | $26.72 | 403,880 |
| 2018-03-16 | $27.85 | $28.12 | $27.81 | $27.90 | $26.65 | 1,301,887 |
| 2018-03-15 | $27.77 | $27.88 | $27.64 | $27.81 | $26.56 | 288,174 |
| 2018-03-14 | $28.19 | $28.19 | $27.66 | $27.72 | $26.47 | 633,093 |
| 2018-03-13 | $28.17 | $28.33 | $28.04 | $28.20 | $26.84 | 612,919 |
| 2018-03-12 | $28.41 | $28.41 | $27.97 | $27.99 | $26.64 | 1,315,877 |
| 2018-03-09 | $28.25 | $28.46 | $28.01 | $28.45 | $27.07 | 465,612 |
| 2018-03-08 | $28.25 | $28.33 | $27.90 | $28.04 | $26.68 | 437,515 |
| 2018-03-07 | $28.14 | $28.38 | $27.88 | $28.16 | $26.80 | 827,525 |
| 2018-03-06 | $28.05 | $28.34 | $27.81 | $28.29 | $26.92 | 1,043,519 |
| 2018-03-05 | $27.80 | $28.08 | $27.35 | $27.99 | $26.64 | 930,741 |
| 2018-03-02 | $27.26 | $27.95 | $27.10 | $27.92 | $26.57 | 611,985 |
| 2018-03-01 | $27.17 | $27.63 | $27.13 | $27.41 | $26.08 | 956,109 |
| 2018-02-28 | $27.58 | $27.76 | $27.15 | $27.24 | $25.92 | 987,396 |
| 2018-02-27 | $27.73 | $28.14 | $27.46 | $27.50 | $26.17 | 566,024 |
| 2018-02-26 | $27.89 | $27.91 | $27.60 | $27.79 | $26.44 | 353,535 |
| 2018-02-23 | $27.50 | $27.84 | $27.50 | $27.84 | $26.49 | 560,269 |
| 2018-02-22 | $27.78 | $27.94 | $27.42 | $27.49 | $26.16 | 602,384 |
| 2018-02-21 | $27.50 | $27.92 | $27.36 | $27.71 | $26.37 | 729,127 |
| 2018-02-20 | $27.28 | $27.50 | $27.07 | $27.44 | $26.11 | 998,794 |
| 2018-02-16 | $27.04 | $27.76 | $27.04 | $27.43 | $26.10 | 942,060 |
| 2018-02-15 | $26.95 | $27.32 | $26.50 | $27.17 | $25.85 | 915,682 |
| 2018-02-14 | $26.21 | $26.93 | $26.21 | $26.89 | $25.59 | 717,872 |
| 2018-02-13 | $26.01 | $26.35 | $25.95 | $26.34 | $25.07 | 263,639 |
| 2018-02-12 | $26.36 | $26.53 | $25.97 | $26.19 | $24.92 | 802,308 |
| 2018-02-09 | $26.33 | $26.48 | $25.69 | $26.28 | $25.01 | 377,680 |
| 2018-02-08 | $26.65 | $26.65 | $26.07 | $26.07 | $24.81 | 707,348 |
| 2018-02-07 | $26.55 | $26.65 | $26.36 | $26.55 | $25.26 | 443,350 |
| 2018-02-06 | $26.28 | $27.00 | $26.04 | $26.54 | $25.26 | 941,316 |
| 2018-02-05 | $27.24 | $27.49 | $26.60 | $26.76 | $25.46 | 1,816,958 |
| 2018-02-02 | $27.06 | $27.50 | $26.55 | $27.50 | $26.17 | 7,895,869 |
| 2018-02-01 | $26.38 | $27.14 | $26.21 | $26.99 | $25.68 | 1,170,086 |
| 2018-01-31 | $25.41 | $26.21 | $25.41 | $25.99 | $24.73 | 420,970 |
| 2018-01-30 | $25.91 | $26.03 | $25.75 | $25.88 | $24.63 | 630,245 |
| 2018-01-29 | $25.66 | $26.06 | $25.61 | $25.96 | $24.70 | 698,714 |
| 2018-01-26 | $25.51 | $25.79 | $25.45 | $25.67 | $24.43 | 347,647 |
| 2018-01-25 | $25.91 | $25.91 | $25.41 | $25.51 | $24.28 | 294,415 |
| 2018-01-24 | $25.99 | $26.06 | $25.76 | $25.76 | $24.51 | 355,249 |
| 2018-01-23 | $25.90 | $26.13 | $25.81 | $25.93 | $24.67 | 559,161 |
| 2018-01-22 | $25.98 | $26.02 | $25.72 | $25.99 | $24.73 | 243,250 |
| 2018-01-19 | $25.70 | $26.05 | $25.70 | $26.03 | $24.77 | 424,554 |
| 2018-01-18 | $26.24 | $26.31 | $25.75 | $25.78 | $24.53 | 392,470 |
| 2018-01-17 | $26.35 | $26.35 | $26.09 | $26.27 | $25.00 | 604,260 |
| 2018-01-16 | $26.49 | $26.74 | $26.07 | $26.24 | $24.97 | 552,058 |
| 2018-01-12 | $26.21 | $26.65 | $26.20 | $26.48 | $25.20 | 581,105 |
| 2018-01-11 | $25.82 | $26.15 | $25.80 | $26.14 | $24.87 | 520,805 |
| 2018-01-10 | $25.30 | $26.00 | $25.25 | $25.77 | $24.52 | 597,386 |
| 2018-01-09 | $25.21 | $25.68 | $25.21 | $25.31 | $24.08 | 516,774 |
| 2018-01-08 | $25.46 | $25.55 | $25.03 | $25.19 | $23.97 | 354,285 |
| 2018-01-05 | $25.73 | $25.83 | $25.37 | $25.57 | $24.33 | 334,459 |
| 2018-01-04 | $25.73 | $26.08 | $25.51 | $25.51 | $24.28 | 390,744 |
| 2018-01-03 | $25.58 | $25.74 | $25.33 | $25.56 | $24.32 | 977,969 |
| 2018-01-02 | $25.93 | $25.93 | $25.15 | $25.59 | $24.35 | 864,307 |
| 2017-12-29 | $26.13 | $26.29 | $25.72 | $25.73 | $24.48 | 389,242 |
| 2017-12-28 | $26.27 | $26.27 | $25.99 | $26.08 | $24.82 | 217,310 |
| 2017-12-27 | $26.37 | $26.45 | $26.07 | $26.20 | $24.93 | 420,461 |
| 2017-12-26 | $26.39 | $26.57 | $26.22 | $26.37 | $25.09 | 200,652 |
| 2017-12-22 | $26.65 | $26.70 | $26.34 | $26.46 | $25.18 | 225,614 |
| 2017-12-21 | $26.72 | $26.81 | $26.62 | $26.71 | $25.42 | 166,283 |
| 2017-12-20 | $27.03 | $27.03 | $26.52 | $26.63 | $25.34 | 225,654 |
| 2017-12-19 | $27.04 | $27.15 | $26.66 | $26.80 | $25.50 | 276,581 |
| 2017-12-18 | $27.10 | $27.40 | $26.78 | $26.96 | $25.66 | 256,562 |
| 2017-12-15 | $26.30 | $27.07 | $26.30 | $26.85 | $25.55 | 628,035 |
| 2017-12-14 | $26.45 | $26.88 | $26.11 | $26.26 | $24.99 | 382,185 |
| 2017-12-13 | $26.60 | $26.81 | $26.38 | $26.61 | $25.26 | 337,467 |
| 2017-12-12 | $26.65 | $26.74 | $26.41 | $26.55 | $25.21 | 157,735 |
| 2017-12-11 | $26.83 | $26.90 | $26.53 | $26.58 | $25.24 | 210,016 |
| 2017-12-08 | $27.00 | $27.00 | $26.63 | $26.85 | $25.49 | 200,220 |
| 2017-12-07 | $26.64 | $26.96 | $26.64 | $26.87 | $25.51 | 173,420 |
| 2017-12-06 | $27.45 | $27.45 | $26.70 | $26.73 | $25.38 | 137,582 |
| 2017-12-05 | $27.49 | $27.57 | $26.85 | $26.85 | $25.49 | 181,937 |
| 2017-12-04 | $27.67 | $27.95 | $27.34 | $27.46 | $26.07 | 270,650 |
| 2017-12-01 | $27.16 | $27.30 | $26.23 | $27.18 | $25.81 | 284,673 |
| 2017-11-30 | $27.86 | $27.86 | $27.03 | $27.13 | $25.76 | 374,269 |
| 2017-11-29 | $26.85 | $27.75 | $26.61 | $27.65 | $26.25 | 411,388 |
| 2017-11-28 | $26.10 | $26.70 | $25.98 | $26.69 | $25.34 | 261,014 |
| 2017-11-27 | $25.99 | $26.20 | $25.91 | $26.05 | $24.73 | 153,006 |
| 2017-11-24 | $26.30 | $26.30 | $25.79 | $25.98 | $24.67 | 84,113 |
| 2017-11-22 | $26.26 | $26.44 | $26.08 | $26.22 | $24.89 | 153,484 |
| 2017-11-21 | $26.29 | $26.40 | $26.10 | $26.32 | $24.99 | 185,518 |
| 2017-11-20 | $25.90 | $26.18 | $25.82 | $26.17 | $24.85 | 140,113 |
| 2017-11-17 | $25.58 | $25.96 | $25.54 | $25.84 | $24.53 | 143,257 |
| 2017-11-16 | $26.10 | $26.11 | $25.76 | $25.77 | $24.47 | 212,186 |
| 2017-11-15 | $25.69 | $26.02 | $25.54 | $25.92 | $24.61 | 222,549 |
| 2017-11-14 | $25.77 | $26.11 | $25.77 | $25.93 | $24.62 | 126,041 |
| 2017-11-13 | $25.35 | $25.93 | $25.23 | $25.87 | $24.56 | 112,394 |
| 2017-11-10 | $25.60 | $25.77 | $25.52 | $25.53 | $24.24 | 125,417 |
| 2017-11-09 | $25.58 | $25.86 | $25.26 | $25.56 | $24.27 | 155,252 |
| 2017-11-08 | $25.76 | $25.87 | $25.42 | $25.80 | $24.50 | 352,233 |
| 2017-11-07 | $26.52 | $26.54 | $25.74 | $25.90 | $24.59 | 180,251 |
| 2017-11-06 | $26.55 | $26.67 | $26.35 | $26.51 | $25.17 | 171,307 |
| 2017-11-03 | $26.81 | $26.81 | $26.54 | $26.63 | $25.28 | 81,653 |
| 2017-11-02 | $26.55 | $26.88 | $26.40 | $26.81 | $25.45 | 154,892 |
| 2017-11-01 | $26.90 | $27.24 | $26.45 | $26.56 | $25.22 | 353,278 |
| 2017-10-31 | $27.00 | $27.25 | $26.64 | $26.64 | $25.29 | 369,290 |
| 2017-10-30 | $27.36 | $27.48 | $26.89 | $27.02 | $25.65 | 286,540 |
| 2017-10-27 | $27.11 | $27.56 | $27.11 | $27.54 | $26.15 | 230,622 |
| 2017-10-26 | $26.86 | $27.21 | $26.69 | $27.20 | $25.82 | 409,863 |
| 2017-10-25 | $27.02 | $27.07 | $26.40 | $26.84 | $25.48 | 290,632 |
| 2017-10-24 | $27.08 | $27.16 | $26.57 | $27.00 | $25.63 | 404,631 |
| 2017-10-23 | $27.00 | $27.78 | $26.98 | $27.50 | $26.11 | 242,119 |
| 2017-10-20 | $27.57 | $27.70 | $27.40 | $27.67 | $26.27 | 238,106 |
| 2017-10-19 | $27.17 | $27.47 | $27.08 | $27.45 | $26.06 | 215,479 |
| 2017-10-18 | $27.16 | $27.40 | $27.07 | $27.29 | $25.91 | 195,003 |
| 2017-10-17 | $27.21 | $27.26 | $27.00 | $27.15 | $25.78 | 245,911 |
| 2017-10-16 | $26.95 | $27.32 | $26.90 | $27.20 | $25.82 | 177,215 |
| 2017-10-13 | $26.90 | $27.11 | $26.65 | $27.02 | $25.65 | 193,403 |
| 2017-10-12 | $27.17 | $27.20 | $26.85 | $26.95 | $25.59 | 112,046 |
| 2017-10-11 | $27.31 | $27.40 | $27.09 | $27.13 | $25.76 | 150,026 |
| 2017-10-10 | $27.00 | $27.35 | $26.91 | $27.35 | $25.97 | 240,405 |
| 2017-10-09 | $26.96 | $27.05 | $26.80 | $26.89 | $25.53 | 180,011 |
| 2017-10-06 | $26.89 | $27.06 | $26.75 | $26.96 | $25.60 | 150,804 |
| 2017-10-05 | $26.51 | $26.94 | $26.43 | $26.84 | $25.48 | 215,634 |
| 2017-10-04 | $26.82 | $26.93 | $26.40 | $26.51 | $25.17 | 226,093 |
| 2017-10-03 | $26.97 | $26.97 | $26.73 | $26.94 | $25.58 | 273,101 |
| 2017-10-02 | $26.76 | $27.01 | $26.54 | $26.88 | $25.52 | 305,880 |
| 2017-09-29 | $26.62 | $27.02 | $26.50 | $26.80 | $25.44 | 360,435 |
| 2017-09-28 | $26.52 | $26.83 | $25.89 | $26.73 | $25.38 | 305,332 |
| 2017-09-27 | $26.10 | $26.86 | $25.87 | $26.62 | $25.27 | 390,150 |
| 2017-09-26 | $25.75 | $26.09 | $25.64 | $25.78 | $24.48 | 440,241 |
| 2017-09-25 | $25.68 | $25.87 | $25.48 | $25.74 | $24.44 | 183,830 |
| 2017-09-22 | $25.56 | $25.87 | $25.41 | $25.78 | $24.48 | 243,073 |
| 2017-09-21 | $25.54 | $25.75 | $25.25 | $25.59 | $24.30 | 481,714 |
| 2017-09-20 | $25.30 | $25.54 | $24.98 | $25.50 | $24.21 | 287,039 |
| 2017-09-19 | $25.23 | $25.34 | $25.09 | $25.25 | $23.97 | 425,895 |
| 2017-09-18 | $24.99 | $25.31 | $24.94 | $25.21 | $23.94 | 527,725 |
| 2017-09-15 | $24.78 | $24.97 | $24.61 | $24.94 | $23.68 | 848,278 |
| 2017-09-14 | $24.65 | $24.98 | $24.54 | $24.93 | $23.67 | 695,115 |
| 2017-09-13 | $24.29 | $24.85 | $24.16 | $24.75 | $23.50 | 365,611 |
| 2017-09-12 | $23.51 | $24.41 | $23.51 | $24.41 | $23.12 | 346,842 |
| 2017-09-11 | $23.15 | $23.63 | $22.68 | $23.62 | $22.37 | 486,192 |
| 2017-09-08 | $22.14 | $23.20 | $21.93 | $22.96 | $21.75 | 311,952 |
| 2017-09-07 | $23.60 | $23.60 | $21.77 | $22.17 | $21.00 | 839,213 |
| 2017-09-06 | $23.84 | $23.95 | $23.34 | $23.54 | $22.30 | 270,726 |
| 2017-09-05 | $24.19 | $24.47 | $23.68 | $23.69 | $22.44 | 259,722 |
| 2017-09-01 | $24.55 | $24.66 | $24.33 | $24.37 | $23.08 | 141,350 |
| 2017-08-31 | $24.65 | $24.67 | $24.41 | $24.47 | $23.18 | 187,720 |
| 2017-08-30 | $24.33 | $24.55 | $24.33 | $24.49 | $23.20 | 120,070 |
| 2017-08-29 | $24.42 | $24.50 | $24.28 | $24.38 | $23.09 | 206,327 |
| 2017-08-28 | $24.94 | $24.96 | $24.55 | $24.73 | $23.42 | 214,999 |
| 2017-08-25 | $24.80 | $24.95 | $24.56 | $24.89 | $23.57 | 138,737 |
| 2017-08-24 | $24.55 | $24.76 | $24.36 | $24.75 | $23.44 | 220,320 |
| 2017-08-23 | $24.39 | $24.65 | $24.34 | $24.46 | $23.17 | 179,895 |
| 2017-08-22 | $24.49 | $24.60 | $24.33 | $24.60 | $23.30 | 107,095 |
| 2017-08-21 | $24.20 | $24.33 | $24.03 | $24.29 | $23.01 | 126,892 |
| 2017-08-18 | $23.91 | $24.29 | $23.88 | $24.26 | $22.98 | 164,220 |
| 2017-08-17 | $24.62 | $24.77 | $24.06 | $24.10 | $22.83 | 289,731 |
| 2017-08-16 | $24.75 | $24.96 | $24.52 | $24.55 | $23.25 | 296,465 |
| 2017-08-15 | $25.19 | $25.19 | $24.68 | $24.70 | $23.39 | 181,608 |
| 2017-08-14 | $24.30 | $25.11 | $24.30 | $25.02 | $23.70 | 505,520 |
| 2017-08-11 | $24.49 | $24.67 | $23.92 | $23.93 | $22.66 | 337,411 |
| 2017-08-10 | $24.69 | $25.00 | $24.37 | $24.39 | $23.10 | 227,913 |
| 2017-08-09 | $25.03 | $25.18 | $24.81 | $24.83 | $23.52 | 177,753 |
| 2017-08-08 | $25.61 | $25.98 | $25.25 | $25.26 | $23.92 | 219,365 |
| 2017-08-07 | $25.65 | $25.80 | $25.53 | $25.65 | $24.29 | 171,251 |
| 2017-08-04 | $25.45 | $25.86 | $25.35 | $25.65 | $24.29 | 305,188 |
| 2017-08-03 | $25.30 | $25.37 | $25.16 | $25.29 | $23.95 | 130,941 |
| 2017-08-02 | $25.35 | $25.46 | $25.13 | $25.36 | $24.02 | 159,879 |
| 2017-08-01 | $25.14 | $25.35 | $24.91 | $25.35 | $24.01 | 193,845 |
| 2017-07-31 | $24.95 | $25.09 | $24.78 | $24.99 | $23.67 | 131,367 |
| 2017-07-28 | $25.02 | $25.20 | $24.78 | $24.83 | $23.52 | 293,649 |
| 2017-07-27 | $24.92 | $25.16 | $24.77 | $25.03 | $23.71 | 323,921 |
| 2017-07-26 | $26.04 | $26.04 | $24.69 | $24.85 | $23.54 | 316,616 |
| 2017-07-25 | $25.25 | $25.44 | $25.13 | $25.23 | $23.90 | 230,264 |
| 2017-07-24 | $24.84 | $25.20 | $24.53 | $25.07 | $23.74 | 151,260 |
| 2017-07-21 | $25.07 | $25.09 | $24.75 | $24.86 | $23.55 | 282,360 |
| 2017-07-20 | $24.78 | $24.97 | $24.56 | $24.82 | $23.51 | 136,614 |
| 2017-07-19 | $24.76 | $25.09 | $24.57 | $24.74 | $23.43 | 189,600 |
| 2017-07-18 | $24.73 | $24.89 | $24.54 | $24.68 | $23.38 | 80,874 |
| 2017-07-17 | $24.91 | $25.09 | $24.71 | $24.81 | $23.50 | 140,816 |
| 2017-07-14 | $24.88 | $25.09 | $24.73 | $24.98 | $23.66 | 178,170 |
| 2017-07-13 | $25.10 | $25.29 | $24.91 | $25.07 | $23.74 | 95,053 |
| 2017-07-12 | $24.95 | $25.24 | $24.82 | $25.13 | $23.80 | 161,308 |
| 2017-07-11 | $25.08 | $25.23 | $24.80 | $24.89 | $23.57 | 196,778 |
| 2017-07-10 | $25.15 | $25.36 | $24.92 | $25.00 | $23.68 | 248,950 |
| 2017-07-07 | $24.95 | $25.25 | $24.80 | $25.21 | $23.88 | 144,530 |
| 2017-07-06 | $24.82 | $25.25 | $24.70 | $24.82 | $23.51 | 226,973 |
| 2017-07-05 | $25.41 | $25.41 | $24.90 | $25.20 | $23.87 | 157,637 |
| 2017-07-03 | $24.99 | $25.58 | $24.98 | $25.44 | $24.10 | 155,530 |
| 2017-06-30 | $25.10 | $25.29 | $24.72 | $24.86 | $23.55 | 160,540 |
| 2017-06-29 | $25.11 | $25.21 | $24.61 | $25.03 | $23.71 | 180,692 |
| 2017-06-28 | $24.31 | $24.81 | $24.29 | $24.76 | $23.45 | 240,823 |
| 2017-06-27 | $24.24 | $24.48 | $24.13 | $24.20 | $22.92 | 276,404 |
| 2017-06-26 | $24.29 | $24.41 | $24.00 | $24.13 | $22.85 | 121,072 |
| 2017-06-23 | $24.37 | $24.56 | $24.13 | $24.21 | $22.93 | 541,359 |
| 2017-06-22 | $24.40 | $24.48 | $24.12 | $24.37 | $23.08 | 179,241 |
| 2017-06-21 | $24.98 | $24.98 | $24.40 | $24.46 | $23.17 | 164,764 |
| 2017-06-20 | $25.00 | $25.10 | $24.82 | $24.95 | $23.63 | 298,632 |
| 2017-06-19 | $25.08 | $25.34 | $24.97 | $25.10 | $23.77 | 229,967 |
| 2017-06-16 | $24.96 | $25.23 | $24.82 | $25.00 | $23.68 | 559,598 |
| 2017-06-15 | $24.98 | $25.51 | $24.98 | $25.16 | $23.83 | 154,498 |
| 2017-06-14 | $25.19 | $25.28 | $24.82 | $25.26 | $23.92 | 243,272 |
| 2017-06-13 | $25.19 | $25.97 | $25.06 | $25.38 | $24.04 | 244,256 |
| 2017-06-12 | $25.60 | $25.86 | $24.88 | $25.10 | $23.72 | 366,420 |
| 2017-06-09 | $25.05 | $25.78 | $24.88 | $25.59 | $24.18 | 497,720 |
| 2017-06-08 | $24.25 | $25.39 | $24.21 | $24.98 | $23.60 | 456,522 |
| 2017-06-07 | $24.18 | $24.57 | $24.07 | $24.24 | $22.90 | 231,878 |
| 2017-06-06 | $24.09 | $24.35 | $23.93 | $24.16 | $22.83 | 292,325 |
| 2017-06-05 | $24.51 | $24.67 | $24.26 | $24.29 | $22.95 | 183,620 |
| 2017-06-02 | $24.00 | $24.93 | $24.00 | $24.52 | $23.17 | 397,929 |
| 2017-06-01 | $24.06 | $24.28 | $23.82 | $24.23 | $22.89 | 373,003 |
| 2017-05-31 | $24.14 | $24.18 | $23.69 | $24.04 | $22.72 | 385,980 |
| 2017-05-30 | $24.17 | $24.27 | $23.69 | $24.11 | $22.78 | 283,536 |
| 2017-05-26 | $24.43 | $24.44 | $24.17 | $24.26 | $22.92 | 167,155 |
| 2017-05-25 | $24.59 | $24.78 | $24.32 | $24.46 | $23.11 | 137,980 |
| 2017-05-24 | $24.86 | $24.93 | $24.46 | $24.53 | $23.18 | 213,838 |
| 2017-05-23 | $24.63 | $24.90 | $24.18 | $24.79 | $23.42 | 224,287 |
| 2017-05-22 | $24.45 | $24.83 | $24.24 | $24.55 | $23.20 | 112,908 |
| 2017-05-19 | $24.67 | $24.81 | $24.32 | $24.44 | $23.09 | 442,771 |
| 2017-05-18 | $24.33 | $24.86 | $24.33 | $24.69 | $23.33 | 266,155 |
| 2017-05-17 | $24.63 | $24.83 | $24.00 | $24.38 | $23.04 | 520,560 |
| 2017-05-16 | $25.17 | $25.31 | $24.83 | $25.18 | $23.79 | 224,915 |
| 2017-05-15 | $24.56 | $25.20 | $24.46 | $25.15 | $23.76 | 400,239 |
| 2017-05-12 | $24.31 | $24.66 | $23.77 | $24.59 | $23.24 | 503,166 |
| 2017-05-11 | $25.02 | $25.08 | $24.41 | $24.43 | $23.08 | 328,068 |
| 2017-05-10 | $25.26 | $25.38 | $25.01 | $25.16 | $23.77 | 246,951 |
| 2017-05-09 | $25.48 | $25.71 | $25.20 | $25.32 | $23.92 | 236,328 |
| 2017-05-08 | $25.60 | $25.65 | $25.39 | $25.46 | $24.06 | 149,423 |
| 2017-05-05 | $25.60 | $25.73 | $25.35 | $25.61 | $24.20 | 301,651 |
| 2017-05-04 | $25.42 | $25.68 | $25.31 | $25.50 | $24.09 | 390,561 |
| 2017-05-03 | $25.24 | $25.31 | $24.78 | $25.23 | $23.84 | 339,986 |
| 2017-05-02 | $25.55 | $25.77 | $25.16 | $25.29 | $23.90 | 193,710 |
| 2017-05-01 | $25.21 | $25.60 | $25.07 | $25.39 | $23.99 | 145,809 |
| 2017-04-28 | $25.80 | $25.99 | $25.22 | $25.23 | $23.84 | 324,066 |
| 2017-04-27 | $26.20 | $26.20 | $25.55 | $25.82 | $24.40 | 913,062 |
| 2017-04-26 | $26.08 | $26.54 | $25.31 | $26.16 | $24.72 | 330,956 |
| 2017-04-25 | $26.49 | $26.68 | $26.06 | $26.09 | $24.65 | 236,144 |
| 2017-04-24 | $26.20 | $26.70 | $26.04 | $26.27 | $24.82 | 234,759 |
| 2017-04-21 | $25.80 | $25.95 | $25.49 | $25.75 | $24.33 | 392,981 |
| 2017-04-20 | $24.98 | $25.80 | $24.83 | $25.76 | $24.34 | 390,980 |
| 2017-04-19 | $24.17 | $24.85 | $24.08 | $24.83 | $23.46 | 488,760 |
| 2017-04-18 | $23.86 | $24.34 | $23.79 | $24.12 | $22.79 | 195,508 |
| 2017-04-17 | $23.74 | $24.29 | $23.64 | $24.04 | $22.72 | 248,872 |
| 2017-04-13 | $24.30 | $24.40 | $23.72 | $23.74 | $22.43 | 139,577 |
| 2017-04-12 | $24.65 | $24.74 | $24.11 | $24.41 | $23.06 | 188,663 |
| 2017-04-11 | $24.24 | $24.77 | $24.10 | $24.69 | $23.33 | 180,169 |
| 2017-04-10 | $24.69 | $24.96 | $24.24 | $24.36 | $23.02 | 175,479 |
| 2017-04-07 | $24.68 | $24.78 | $24.33 | $24.62 | $23.26 | 289,663 |
| 2017-04-06 | $24.61 | $24.93 | $24.40 | $24.86 | $23.49 | 260,437 |
| 2017-04-05 | $25.53 | $25.69 | $24.61 | $24.63 | $23.27 | 303,263 |
| 2017-04-04 | $25.52 | $25.67 | $25.19 | $25.32 | $23.92 | 211,891 |
| 2017-04-03 | $25.89 | $25.96 | $25.33 | $25.63 | $24.22 | 178,422 |
| 2017-03-31 | $25.81 | $26.24 | $25.65 | $25.90 | $24.47 | 418,079 |
| 2017-03-30 | $25.09 | $26.06 | $25.05 | $26.04 | $24.61 | 292,830 |
| 2017-03-29 | $24.93 | $25.14 | $24.68 | $25.06 | $23.68 | 183,287 |
| 2017-03-28 | $24.75 | $25.12 | $24.41 | $24.97 | $23.59 | 318,989 |
| 2017-03-27 | $24.46 | $24.86 | $23.70 | $24.80 | $23.43 | 212,771 |
| 2017-03-24 | $25.06 | $25.19 | $24.75 | $24.91 | $23.54 | 336,773 |
| 2017-03-23 | $24.62 | $25.36 | $24.55 | $24.97 | $23.59 | 356,877 |
| 2017-03-22 | $24.74 | $24.98 | $24.04 | $24.58 | $23.23 | 554,372 |
| 2017-03-21 | $26.63 | $26.63 | $24.87 | $24.88 | $23.51 | 683,032 |
| 2017-03-20 | $26.49 | $26.94 | $26.03 | $26.42 | $24.96 | 274,785 |
| 2017-03-17 | $26.21 | $26.62 | $25.96 | $26.48 | $25.02 | 970,643 |
| 2017-03-16 | $26.29 | $26.46 | $26.17 | $26.33 | $24.88 | 292,228 |
| 2017-03-15 | $25.85 | $26.41 | $25.73 | $26.11 | $24.67 | 471,340 |
| 2017-03-14 | $25.47 | $25.81 | $25.22 | $25.72 | $24.30 | 370,679 |
| 2017-03-13 | $25.38 | $25.68 | $25.20 | $25.54 | $24.13 | 386,770 |
| 2017-03-10 | $25.38 | $25.42 | $25.01 | $25.37 | $23.92 | 348,817 |
| 2017-03-09 | $25.37 | $25.65 | $25.15 | $25.18 | $23.74 | 183,808 |
| 2017-03-08 | $25.61 | $25.83 | $25.35 | $25.36 | $23.91 | 253,699 |
| 2017-03-07 | $25.41 | $25.64 | $25.14 | $25.42 | $23.96 | 251,046 |
| 2017-03-06 | $25.15 | $25.63 | $24.89 | $25.46 | $24.00 | 370,993 |
| 2017-03-03 | $24.85 | $25.37 | $24.39 | $25.18 | $23.74 | 332,007 |
| 2017-03-02 | $25.28 | $25.40 | $24.75 | $24.95 | $23.52 | 216,976 |
| 2017-03-01 | $25.12 | $25.42 | $25.05 | $25.33 | $23.88 | 251,447 |
| 2017-02-28 | $24.93 | $25.00 | $24.48 | $24.71 | $23.29 | 237,425 |
| 2017-02-27 | $25.05 | $25.15 | $24.85 | $25.00 | $23.57 | 2,560 |
| 2017-02-24 | $24.98 | $25.13 | $24.89 | $25.05 | $23.61 | 2,140 |
| 2017-02-23 | $25.46 | $25.46 | $24.95 | $25.24 | $23.79 | 178,748 |
| 2017-02-22 | $25.28 | $25.67 | $25.02 | $25.47 | $24.01 | 238,080 |
| 2017-02-21 | $25.40 | $25.62 | $25.05 | $25.29 | $23.84 | 179,950 |
| 2017-02-17 | $25.43 | $25.45 | $25.15 | $25.36 | $23.91 | 222,438 |
| 2017-02-16 | $25.38 | $25.46 | $25.09 | $25.45 | $23.99 | 203,810 |
| 2017-02-15 | $25.11 | $25.45 | $25.11 | $25.42 | $23.96 | 186,850 |
| 2017-02-14 | $25.00 | $25.36 | $24.62 | $25.25 | $23.80 | 170,623 |
| 2017-02-13 | $24.88 | $25.11 | $24.58 | $24.97 | $23.54 | 228,646 |
| 2017-02-10 | $24.59 | $24.90 | $24.54 | $24.79 | $23.37 | 210,867 |
| 2017-02-09 | $24.15 | $24.51 | $23.89 | $24.47 | $23.07 | 293,144 |
| 2017-02-08 | $24.32 | $24.42 | $23.80 | $24.13 | $22.75 | 245,830 |
| 2017-02-07 | $24.56 | $24.65 | $24.30 | $24.42 | $23.02 | 192,453 |
| 2017-02-06 | $24.85 | $25.02 | $24.49 | $24.54 | $23.13 | 295,973 |
| 2017-02-03 | $24.33 | $24.95 | $24.33 | $24.89 | $23.46 | 281,850 |
| 2017-02-02 | $24.10 | $24.20 | $23.90 | $24.07 | $22.69 | 181,373 |
| 2017-02-01 | $24.53 | $24.96 | $23.90 | $24.21 | $22.82 | 198,317 |
| 2017-01-31 | $24.47 | $24.84 | $24.20 | $24.39 | $22.99 | 410,606 |
| 2017-01-30 | $24.69 | $24.78 | $24.33 | $24.54 | $23.13 | 325,225 |
| 2017-01-27 | $25.38 | $25.49 | $24.77 | $24.91 | $23.48 | 333,376 |
| 2017-01-26 | $25.29 | $26.30 | $24.62 | $25.51 | $24.05 | 406,149 |
| 2017-01-25 | $25.50 | $25.79 | $25.06 | $25.20 | $23.76 | 464,818 |
| 2017-01-24 | $24.96 | $25.52 | $24.94 | $25.43 | $23.97 | 272,790 |
| 2017-01-23 | $24.74 | $24.97 | $24.71 | $24.93 | $23.50 | 237,169 |
| 2017-01-20 | $24.53 | $25.04 | $24.53 | $24.83 | $23.41 | 350,977 |
| 2017-01-19 | $24.62 | $24.95 | $24.36 | $24.51 | $23.11 | 236,366 |
| 2017-01-18 | $24.55 | $24.63 | $24.32 | $24.61 | $23.20 | 208,450 |
| 2017-01-17 | $24.75 | $24.81 | $24.41 | $24.49 | $23.09 | 324,014 |
| 2017-01-13 | $24.97 | $25.37 | $24.68 | $24.90 | $23.47 | 232,546 |
| 2017-01-12 | $25.23 | $25.39 | $24.57 | $24.83 | $23.41 | 275,880 |
| 2017-01-11 | $24.75 | $25.36 | $24.09 | $25.35 | $23.90 | 723,918 |
| 2017-01-10 | $24.25 | $24.88 | $24.15 | $24.73 | $23.31 | 1,391,905 |
| 2017-01-09 | $25.04 | $25.05 | $24.66 | $24.81 | $23.39 | 166,716 |
| 2017-01-06 | $25.19 | $25.31 | $24.86 | $25.13 | $23.69 | 191,618 |
| 2017-01-05 | $25.31 | $25.53 | $24.73 | $25.07 | $23.63 | 165,054 |
| 2017-01-04 | $25.02 | $25.55 | $25.01 | $25.28 | $23.83 | 220,536 |
| 2017-01-03 | $25.49 | $25.50 | $24.79 | $25.02 | $23.59 | 203,555 |
| 2016-12-30 | $25.25 | $25.72 | $25.04 | $25.17 | $23.73 | 150,792 |
| 2016-12-29 | $25.76 | $25.76 | $25.02 | $25.28 | $23.83 | 144,953 |
| 2016-12-28 | $25.50 | $25.81 | $25.39 | $25.63 | $24.16 | 254,261 |
| 2016-12-27 | $25.50 | $25.83 | $25.39 | $25.54 | $24.08 | 110,230 |
| 2016-12-23 | $25.39 | $25.53 | $25.26 | $25.39 | $23.93 | 98,727 |
| 2016-12-22 | $25.49 | $25.62 | $25.09 | $25.44 | $23.98 | 135,979 |
| 2016-12-21 | $25.50 | $25.83 | $25.12 | $25.42 | $23.96 | 193,825 |
| 2016-12-20 | $25.05 | $25.50 | $24.80 | $25.44 | $23.98 | 203,652 |
| 2016-12-19 | $24.76 | $25.14 | $24.40 | $24.98 | $23.55 | 190,832 |
| 2016-12-16 | $24.90 | $25.17 | $24.64 | $24.80 | $23.38 | 476,620 |
| 2016-12-15 | $24.73 | $25.17 | $24.48 | $24.85 | $23.43 | 270,847 |
| 2016-12-14 | $24.31 | $24.80 | $24.30 | $24.54 | $23.13 | 211,616 |
| 2016-12-13 | $24.56 | $24.74 | $24.06 | $24.46 | $23.06 | 220,547 |
| 2016-12-12 | $25.17 | $25.23 | $24.37 | $24.41 | $22.97 | 321,387 |
| 2016-12-09 | $25.31 | $25.74 | $25.06 | $25.17 | $23.69 | 326,677 |
| 2016-12-08 | $24.79 | $25.48 | $24.76 | $25.25 | $23.76 | 449,815 |
| 2016-12-07 | $24.79 | $24.88 | $24.61 | $24.79 | $23.33 | 487,291 |
| 2016-12-06 | $24.23 | $24.85 | $24.21 | $24.63 | $23.18 | 428,303 |
| 2016-12-05 | $24.20 | $24.30 | $23.80 | $24.23 | $22.80 | 365,121 |
| 2016-12-02 | $23.50 | $24.25 | $23.31 | $23.92 | $22.51 | 574,049 |
| 2016-12-01 | $22.57 | $23.43 | $22.54 | $23.39 | $22.01 | 259,702 |
| 2016-11-30 | $22.67 | $22.74 | $22.38 | $22.42 | $21.10 | 214,075 |
| 2016-11-29 | $22.27 | $22.63 | $22.20 | $22.46 | $21.14 | 425,128 |
| 2016-11-28 | $22.49 | $22.49 | $22.05 | $22.15 | $20.85 | 283,884 |
| 2016-11-25 | $22.34 | $22.48 | $22.28 | $22.33 | $21.02 | 77,281 |
| 2016-11-23 | $22.39 | $22.50 | $22.13 | $22.32 | $21.01 | 228,537 |
| 2016-11-22 | $21.87 | $22.31 | $21.63 | $22.31 | $21.00 | 191,288 |
| 2016-11-21 | $21.90 | $21.90 | $21.56 | $21.71 | $20.43 | 154,142 |
| 2016-11-18 | $21.59 | $21.87 | $21.28 | $21.78 | $20.50 | 187,809 |
| 2016-11-17 | $21.39 | $21.86 | $21.33 | $21.54 | $20.27 | 262,207 |
| 2016-11-16 | $21.25 | $21.53 | $20.95 | $21.43 | $20.17 | 273,690 |
| 2016-11-15 | $21.21 | $21.35 | $20.06 | $21.26 | $20.01 | 278,515 |
| 2016-11-14 | $20.98 | $21.93 | $20.29 | $21.30 | $20.05 | 572,265 |
| 2016-11-11 | $19.70 | $21.03 | $19.66 | $20.90 | $19.67 | 607,561 |
| 2016-11-10 | $19.43 | $20.18 | $19.43 | $19.77 | $18.61 | 591,000 |
| 2016-11-09 | $18.75 | $19.30 | $18.01 | $19.16 | $18.03 | 556,766 |
| 2016-11-08 | $18.55 | $18.75 | $18.55 | $18.59 | $17.50 | 258,312 |
| 2016-11-07 | $18.52 | $18.70 | $18.36 | $18.67 | $17.57 | 178,063 |
| 2016-11-04 | $18.14 | $18.41 | $18.03 | $18.22 | $17.15 | 130,989 |
| 2016-11-03 | $18.32 | $18.42 | $18.11 | $18.19 | $17.12 | 121,888 |
| 2016-11-02 | $18.51 | $18.51 | $18.21 | $18.24 | $17.17 | 179,783 |
| 2016-11-01 | $18.68 | $18.91 | $18.42 | $18.51 | $17.42 | 163,412 |
| 2016-10-31 | $18.40 | $18.76 | $18.20 | $18.68 | $17.58 | 275,364 |
| 2016-10-28 | $18.61 | $18.64 | $18.30 | $18.37 | $17.29 | 105,771 |
| 2016-10-27 | $18.59 | $18.74 | $18.41 | $18.54 | $17.45 | 199,967 |
| 2016-10-26 | $18.66 | $18.82 | $18.52 | $18.53 | $17.44 | 108,102 |
| 2016-10-25 | $18.94 | $18.94 | $18.65 | $18.76 | $17.66 | 155,640 |
| 2016-10-24 | $18.85 | $18.96 | $18.72 | $18.85 | $17.74 | 229,288 |
| 2016-10-21 | $18.71 | $18.79 | $18.60 | $18.64 | $17.54 | 197,382 |
| 2016-10-20 | $18.75 | $19.08 | $18.68 | $18.79 | $17.68 | 159,413 |
| 2016-10-19 | $18.35 | $18.74 | $18.35 | $18.68 | $17.58 | 311,354 |
| 2016-10-18 | $18.18 | $18.34 | $17.82 | $18.26 | $17.19 | 316,699 |
| 2016-10-17 | $18.07 | $18.08 | $17.72 | $17.77 | $16.72 | 80,721 |
| 2016-10-14 | $18.07 | $18.30 | $17.92 | $18.00 | $16.94 | 180,694 |
| 2016-10-13 | $18.04 | $18.04 | $17.73 | $17.93 | $16.87 | 326,257 |
| 2016-10-12 | $18.11 | $18.24 | $18.02 | $18.12 | $17.05 | 79,317 |
| 2016-10-11 | $18.31 | $18.40 | $17.95 | $18.06 | $17.00 | 78,929 |
| 2016-10-10 | $18.09 | $18.28 | $18.09 | $18.26 | $17.19 | 243,851 |
| 2016-10-07 | $18.08 | $18.12 | $17.82 | $18.05 | $16.99 | 141,501 |
| 2016-10-06 | $18.05 | $18.09 | $17.86 | $18.06 | $17.00 | 156,671 |
| 2016-10-05 | $17.71 | $18.10 | $17.47 | $17.99 | $16.93 | 317,669 |
| 2016-10-04 | $17.57 | $17.78 | $17.56 | $17.74 | $16.70 | 120,879 |
| 2016-10-03 | $17.71 | $17.75 | $17.09 | $17.58 | $16.55 | 135,320 |
| 2016-09-30 | $17.66 | $17.99 | $17.57 | $17.73 | $16.69 | 222,523 |
| 2016-09-29 | $17.83 | $18.08 | $17.53 | $17.55 | $16.52 | 275,085 |
| 2016-09-28 | $17.69 | $18.04 | $17.69 | $17.89 | $16.84 | 257,704 |
| 2016-09-27 | $17.45 | $17.69 | $17.23 | $17.58 | $16.55 | 328,625 |
| 2016-09-26 | $17.74 | $17.74 | $17.45 | $17.47 | $16.44 | 77,535 |
| 2016-09-23 | $17.90 | $18.00 | $17.79 | $17.85 | $16.80 | 78,134 |
| 2016-09-22 | $18.07 | $18.07 | $17.12 | $17.95 | $16.89 | 113,157 |
| 2016-09-21 | $17.77 | $18.11 | $17.75 | $17.98 | $16.92 | 260,291 |
| 2016-09-20 | $17.55 | $17.79 | $17.55 | $17.77 | $16.72 | 100,591 |
| 2016-09-19 | $17.48 | $17.63 | $17.41 | $17.55 | $16.52 | 102,144 |
| 2016-09-16 | $17.63 | $17.63 | $17.30 | $17.46 | $16.43 | 241,143 |
| 2016-09-15 | $17.43 | $17.59 | $17.27 | $17.58 | $16.55 | 74,031 |
| 2016-09-14 | $17.83 | $17.86 | $17.44 | $17.48 | $16.45 | 115,786 |
| 2016-09-13 | $17.76 | $17.87 | $17.09 | $17.78 | $16.73 | 246,464 |
| 2016-09-12 | $18.03 | $18.22 | $17.67 | $18.00 | $16.90 | 139,782 |
| 2016-09-09 | $18.09 | $18.26 | $18.02 | $18.02 | $16.92 | 135,788 |
| 2016-09-08 | $18.15 | $18.27 | $18.10 | $18.21 | $17.10 | 154,576 |
| 2016-09-07 | $17.94 | $18.24 | $17.94 | $18.23 | $17.12 | 122,405 |
| 2016-09-06 | $18.08 | $18.11 | $17.89 | $18.01 | $16.91 | 102,544 |
| 2016-09-02 | $18.04 | $18.22 | $18.01 | $18.14 | $17.03 | 89,820 |
| 2016-09-01 | $17.94 | $18.08 | $17.74 | $18.06 | $16.96 | 107,676 |
| 2016-08-31 | $17.97 | $18.10 | $17.81 | $17.98 | $16.88 | 176,198 |
| 2016-08-30 | $17.62 | $18.04 | $17.62 | $18.04 | $16.94 | 119,706 |
| 2016-08-29 | $17.65 | $17.87 | $17.60 | $17.65 | $16.57 | 98,970 |
| 2016-08-26 | $17.54 | $17.78 | $17.54 | $17.70 | $16.62 | 65,025 |
| 2016-08-25 | $17.47 | $17.68 | $17.37 | $17.56 | $16.49 | 136,932 |
| 2016-08-24 | $17.58 | $17.64 | $17.49 | $17.56 | $16.49 | 80,978 |
| 2016-08-23 | $17.50 | $17.72 | $17.50 | $17.53 | $16.46 | 88,504 |
| 2016-08-22 | $17.48 | $17.64 | $17.44 | $17.52 | $16.45 | 167,794 |
| 2016-08-19 | $17.79 | $17.79 | $17.48 | $17.50 | $16.43 | 227,133 |
| 2016-08-18 | $17.52 | $17.87 | $17.00 | $17.86 | $16.77 | 177,433 |
| 2016-08-17 | $17.59 | $17.65 | $17.42 | $17.54 | $16.47 | 99,362 |
| 2016-08-16 | $17.57 | $17.68 | $17.43 | $17.59 | $16.52 | 333,288 |
| 2016-08-15 | $16.96 | $17.66 | $16.96 | $17.66 | $16.58 | 335,090 |
| 2016-08-12 | $16.79 | $16.96 | $16.69 | $16.96 | $15.93 | 116,671 |
| 2016-08-11 | $16.82 | $16.93 | $16.75 | $16.91 | $15.88 | 105,055 |
| 2016-08-10 | $16.80 | $16.93 | $16.58 | $16.81 | $15.79 | 195,873 |
| 2016-08-09 | $16.65 | $16.83 | $16.65 | $16.79 | $15.77 | 83,086 |
| 2016-08-08 | $16.89 | $16.94 | $16.64 | $16.67 | $15.65 | 66,021 |
| 2016-08-05 | $16.51 | $16.89 | $16.32 | $16.88 | $15.85 | 167,792 |
| 2016-08-04 | $16.41 | $16.53 | $16.38 | $16.40 | $15.40 | 59,911 |
| 2016-08-03 | $16.40 | $16.55 | $16.38 | $16.49 | $15.48 | 64,301 |
| 2016-08-02 | $16.45 | $16.59 | $16.36 | $16.45 | $15.45 | 183,438 |
| 2016-08-01 | $16.69 | $16.86 | $16.40 | $16.49 | $15.48 | 217,788 |
| 2016-07-29 | $16.59 | $16.86 | $16.53 | $16.66 | $15.64 | 329,589 |
| 2016-07-28 | $16.77 | $16.79 | $16.66 | $16.67 | $15.65 | 71,146 |
| 2016-07-27 | $16.41 | $16.90 | $16.41 | $16.86 | $15.83 | 189,143 |
| 2016-07-26 | $16.49 | $16.49 | $16.12 | $16.38 | $15.38 | 80,193 |
| 2016-07-25 | $16.25 | $16.35 | $16.16 | $16.26 | $15.27 | 58,434 |
| 2016-07-22 | $16.09 | $16.34 | $16.05 | $16.30 | $15.31 | 48,911 |
| 2016-07-21 | $16.25 | $16.27 | $16.01 | $16.05 | $15.07 | 89,978 |
| 2016-07-20 | $16.44 | $16.47 | $16.27 | $16.30 | $15.31 | 152,605 |
| 2016-07-19 | $16.30 | $16.60 | $16.30 | $16.44 | $15.44 | 208,492 |
| 2016-07-18 | $16.42 | $16.57 | $16.32 | $16.36 | $15.36 | 230,098 |
| 2016-07-15 | $16.49 | $16.54 | $16.29 | $16.42 | $15.42 | 111,747 |
| 2016-07-14 | $16.46 | $16.61 | $16.35 | $16.39 | $15.39 | 130,281 |
| 2016-07-13 | $16.28 | $16.53 | $16.28 | $16.36 | $15.36 | 102,452 |
| 2016-07-12 | $16.21 | $16.44 | $16.06 | $16.32 | $15.33 | 206,160 |
| 2016-07-11 | $15.87 | $16.14 | $15.57 | $16.13 | $15.15 | 157,875 |
| 2016-07-08 | $15.72 | $15.88 | $15.72 | $15.84 | $14.87 | 202,114 |
| 2016-07-07 | $15.56 | $15.70 | $15.53 | $15.60 | $14.65 | 97,702 |
| 2016-07-06 | $15.52 | $15.58 | $15.30 | $15.56 | $14.61 | 112,240 |
| 2016-07-05 | $15.62 | $15.62 | $15.44 | $15.56 | $14.61 | 188,638 |
| 2016-07-01 | $15.64 | $15.71 | $15.51 | $15.68 | $14.72 | 201,191 |
| 2016-06-30 | $15.45 | $15.84 | $15.34 | $15.75 | $14.79 | 239,533 |
| 2016-06-29 | $15.16 | $15.43 | $15.06 | $15.41 | $14.47 | 158,641 |
| 2016-06-28 | $14.98 | $15.11 | $14.79 | $15.08 | $14.16 | 244,259 |
| 2016-06-27 | $15.01 | $15.08 | $14.71 | $14.86 | $13.95 | 292,284 |
| 2016-06-24 | $15.19 | $15.50 | $15.05 | $15.22 | $14.29 | 509,696 |
| 2016-06-23 | $15.75 | $15.97 | $15.75 | $15.91 | $14.94 | 172,312 |
| 2016-06-22 | $15.52 | $15.79 | $15.51 | $15.55 | $14.60 | 168,637 |
| 2016-06-21 | $15.18 | $15.48 | $14.99 | $15.44 | $14.50 | 227,556 |
| 2016-06-20 | $14.92 | $15.32 | $14.92 | $15.14 | $14.22 | 139,678 |
| 2016-06-17 | $15.00 | $15.02 | $14.66 | $14.74 | $13.84 | 353,354 |
| 2016-06-16 | $15.20 | $15.40 | $14.88 | $14.95 | $14.04 | 260,360 |
| 2016-06-15 | $15.29 | $15.50 | $15.09 | $15.26 | $14.33 | 108,875 |
| 2016-06-14 | $15.52 | $15.56 | $15.16 | $15.26 | $14.33 | 198,541 |
| 2016-06-13 | $15.71 | $15.86 | $15.50 | $15.57 | $14.62 | 169,122 |
| 2016-06-10 | $15.60 | $15.95 | $15.60 | $15.76 | $14.76 | 113,011 |
| 2016-06-09 | $15.79 | $15.89 | $15.49 | $15.80 | $14.80 | 111,826 |
| 2016-06-08 | $15.72 | $15.91 | $15.56 | $15.86 | $14.85 | 154,594 |
| 2016-06-07 | $15.87 | $15.92 | $15.71 | $15.73 | $14.73 | 74,284 |
| 2016-06-06 | $15.68 | $16.00 | $15.67 | $15.87 | $14.86 | 84,513 |
| 2016-06-03 | $15.67 | $15.79 | $15.41 | $15.76 | $14.76 | 159,303 |
| 2016-06-02 | $15.67 | $15.82 | $15.54 | $15.82 | $14.82 | 170,590 |
| 2016-06-01 | $15.77 | $15.77 | $15.60 | $15.68 | $14.69 | 255,039 |
| 2016-05-31 | $15.87 | $15.94 | $15.72 | $15.82 | $14.82 | 173,062 |
| 2016-05-27 | $15.77 | $15.86 | $15.66 | $15.80 | $14.80 | 290,956 |
| 2016-05-26 | $15.92 | $15.98 | $15.74 | $15.76 | $14.76 | 199,353 |
| 2016-05-25 | $16.01 | $16.15 | $15.92 | $15.97 | $14.96 | 166,237 |
| 2016-05-24 | $15.69 | $16.15 | $15.69 | $15.99 | $14.98 | 302,924 |
| 2016-05-23 | $15.64 | $15.72 | $15.58 | $15.67 | $14.68 | 107,393 |
| 2016-05-20 | $15.61 | $15.79 | $15.53 | $15.58 | $14.59 | 200,455 |
| 2016-05-19 | $15.61 | $15.88 | $15.46 | $15.52 | $14.54 | 116,014 |
| 2016-05-18 | $15.12 | $15.79 | $15.12 | $15.71 | $14.71 | 164,679 |
| 2016-05-17 | $15.46 | $15.79 | $15.04 | $15.13 | $14.17 | 215,544 |
| 2016-05-16 | $15.21 | $16.12 | $15.19 | $15.53 | $14.55 | 241,573 |
| 2016-05-13 | $15.42 | $15.55 | $15.14 | $15.19 | $14.23 | 100,547 |
| 2016-05-12 | $15.60 | $15.73 | $15.28 | $15.44 | $14.46 | 88,992 |
| 2016-05-11 | $15.64 | $15.75 | $15.54 | $15.56 | $14.57 | 75,589 |
| 2016-05-10 | $15.67 | $15.87 | $15.61 | $15.63 | $14.64 | 145,464 |
| 2016-05-09 | $15.53 | $15.78 | $15.53 | $15.64 | $14.65 | 290,319 |
| 2016-05-06 | $15.57 | $15.73 | $15.47 | $15.53 | $14.55 | 152,615 |
| 2016-05-05 | $15.83 | $15.89 | $15.60 | $15.61 | $14.62 | 157,540 |
| 2016-05-04 | $15.90 | $16.11 | $15.76 | $15.82 | $14.82 | 196,760 |
| 2016-05-03 | $16.39 | $16.39 | $15.99 | $15.99 | $14.98 | 259,927 |
| 2016-05-02 | $16.26 | $16.50 | $16.21 | $16.47 | $15.43 | 110,535 |
| 2016-04-29 | $16.18 | $16.35 | $15.93 | $16.29 | $15.26 | 129,013 |
| 2016-04-28 | $16.08 | $16.32 | $16.08 | $16.29 | $15.26 | 189,556 |
| 2016-04-27 | $15.91 | $16.59 | $15.50 | $16.20 | $15.17 | 278,499 |
| 2016-04-26 | $15.15 | $16.21 | $14.50 | $15.98 | $14.97 | 227,714 |
| 2016-04-25 | $15.98 | $16.20 | $15.62 | $16.01 | $15.00 | 79,395 |
| 2016-04-22 | $16.01 | $16.21 | $16.01 | $16.10 | $15.08 | 76,982 |
| 2016-04-21 | $16.03 | $16.16 | $15.98 | $16.02 | $15.00 | 108,552 |
| 2016-04-20 | $16.16 | $16.20 | $15.71 | $16.07 | $15.05 | 202,918 |
| 2016-04-19 | $16.04 | $16.24 | $15.91 | $16.13 | $15.11 | 189,194 |
| 2016-04-18 | $15.51 | $16.06 | $15.51 | $16.06 | $15.04 | 215,041 |
| 2016-04-15 | $15.41 | $15.79 | $15.41 | $15.63 | $14.64 | 179,942 |
| 2016-04-14 | $15.33 | $15.66 | $15.33 | $15.47 | $14.49 | 93,758 |
| 2016-04-13 | $15.06 | $15.40 | $14.96 | $15.35 | $14.38 | 130,398 |
| 2016-04-12 | $14.92 | $15.14 | $14.86 | $14.99 | $14.04 | 89,051 |
| 2016-04-11 | $14.70 | $15.05 | $14.64 | $14.91 | $13.97 | 143,862 |
| 2016-04-08 | $14.72 | $14.98 | $14.57 | $14.74 | $13.81 | 108,283 |
| 2016-04-07 | $14.67 | $14.72 | $14.49 | $14.58 | $13.66 | 136,415 |
| 2016-04-06 | $14.66 | $14.80 | $14.51 | $14.74 | $13.81 | 94,405 |
| 2016-04-05 | $14.73 | $14.89 | $14.62 | $14.62 | $13.69 | 134,355 |
| 2016-04-04 | $14.94 | $15.14 | $14.77 | $14.89 | $13.95 | 105,623 |
| 2016-04-01 | $14.82 | $15.06 | $14.71 | $15.00 | $14.05 | 92,770 |
| 2016-03-31 | $14.96 | $15.10 | $14.82 | $14.89 | $13.95 | 100,094 |
| 2016-03-30 | $15.07 | $15.07 | $14.89 | $14.99 | $14.04 | 122,867 |
| 2016-03-29 | $14.69 | $15.49 | $14.15 | $14.98 | $14.03 | 129,820 |
| 2016-03-28 | $14.92 | $15.33 | $14.67 | $14.76 | $13.82 | 80,371 |
| 2016-03-24 | $14.73 | $15.21 | $14.56 | $14.88 | $13.94 | 107,856 |
| 2016-03-23 | $14.88 | $15.45 | $14.67 | $14.79 | $13.85 | 239,576 |
| 2016-03-22 | $15.03 | $15.16 | $14.86 | $14.97 | $14.02 | 100,236 |
| 2016-03-21 | $15.08 | $15.23 | $14.82 | $15.17 | $14.21 | 93,526 |
| 2016-03-18 | $15.08 | $15.21 | $14.88 | $15.06 | $14.11 | 699,322 |
| 2016-03-17 | $14.82 | $15.01 | $14.58 | $14.98 | $14.03 | 125,288 |
| 2016-03-16 | $14.88 | $15.07 | $14.70 | $14.85 | $13.91 | 171,073 |
| 2016-03-15 | $14.98 | $15.45 | $14.85 | $14.97 | $14.02 | 146,048 |
| 2016-03-14 | $15.05 | $15.17 | $14.88 | $15.11 | $14.15 | 174,101 |
| 2016-03-11 | $14.92 | $15.19 | $14.82 | $15.05 | $14.10 | 167,502 |
| 2016-03-10 | $14.83 | $14.99 | $14.70 | $14.85 | $13.87 | 85,783 |
| 2016-03-09 | $14.81 | $14.96 | $14.54 | $14.79 | $13.82 | 125,432 |
| 2016-03-08 | $14.80 | $14.92 | $14.69 | $14.75 | $13.78 | 101,453 |
| 2016-03-07 | $14.75 | $14.94 | $14.60 | $14.89 | $13.91 | 121,436 |
| 2016-03-04 | $14.65 | $14.86 | $14.45 | $14.76 | $13.79 | 137,387 |
| 2016-03-03 | $14.44 | $14.65 | $14.17 | $14.61 | $13.65 | 132,513 |
| 2016-03-02 | $14.43 | $14.53 | $14.32 | $14.46 | $13.51 | 102,812 |
| 2016-03-01 | $14.07 | $14.55 | $14.02 | $14.43 | $13.48 | 183,738 |
| 2016-02-29 | $14.35 | $14.54 | $13.99 | $14.00 | $13.08 | 249,647 |
| 2016-02-26 | $14.34 | $14.61 | $14.25 | $14.33 | $13.39 | 207,327 |
| 2016-02-25 | $13.98 | $14.27 | $13.96 | $14.26 | $13.32 | 221,739 |
| 2016-02-24 | $13.80 | $14.13 | $13.54 | $13.97 | $13.05 | 173,228 |
| 2016-02-23 | $14.19 | $14.53 | $13.04 | $13.97 | $13.05 | 226,604 |
| 2016-02-22 | $14.39 | $14.48 | $13.70 | $14.25 | $13.31 | 264,681 |
| 2016-02-19 | $14.13 | $14.54 | $14.13 | $14.29 | $13.35 | 202,405 |
| 2016-02-18 | $14.32 | $14.35 | $14.05 | $14.17 | $13.24 | 128,000 |
| 2016-02-17 | $14.45 | $14.61 | $14.22 | $14.30 | $13.36 | 178,781 |
| 2016-02-16 | $14.55 | $14.63 | $14.29 | $14.37 | $13.42 | 302,008 |
| 2016-02-12 | $14.07 | $14.53 | $14.07 | $14.43 | $13.48 | 259,494 |
| 2016-02-11 | $13.99 | $13.99 | $13.57 | $13.81 | $12.90 | 178,666 |
| 2016-02-10 | $14.24 | $14.58 | $14.18 | $14.19 | $13.26 | 158,188 |
| 2016-02-09 | $14.02 | $15.00 | $14.00 | $14.18 | $13.25 | 237,285 |
| 2016-02-08 | $13.64 | $14.27 | $13.56 | $14.21 | $13.27 | 309,699 |
| 2016-02-05 | $13.69 | $13.90 | $13.41 | $13.50 | $12.61 | 244,265 |
| 2016-02-04 | $13.61 | $13.99 | $13.50 | $13.65 | $12.75 | 138,302 |
| 2016-02-03 | $13.83 | $15.00 | $13.58 | $13.66 | $12.76 | 200,790 |
| 2016-02-02 | $13.99 | $14.07 | $13.70 | $13.76 | $12.85 | 123,640 |
| 2016-02-01 | $14.12 | $14.28 | $13.97 | $14.14 | $13.21 | 206,846 |
| 2016-01-29 | $14.16 | $14.52 | $13.96 | $14.19 | $13.26 | 224,447 |
| 2016-01-28 | $13.96 | $14.22 | $13.91 | $14.12 | $13.19 | 186,699 |
| 2016-01-27 | $13.51 | $13.98 | $13.32 | $13.80 | $12.89 | 329,530 |
| 2016-01-26 | $13.02 | $13.31 | $12.57 | $13.30 | $12.42 | 142,163 |
| 2016-01-25 | $13.34 | $13.39 | $12.97 | $12.98 | $12.13 | 156,229 |
| 2016-01-22 | $13.69 | $13.82 | $13.32 | $13.39 | $12.51 | 263,526 |
| 2016-01-21 | $14.19 | $14.19 | $13.46 | $13.54 | $12.65 | 229,357 |
| 2016-01-20 | $13.61 | $14.20 | $13.61 | $14.06 | $13.13 | 235,861 |
| 2016-01-19 | $13.96 | $14.15 | $13.63 | $13.80 | $12.89 | 300,362 |
| 2016-01-15 | $13.67 | $13.90 | $13.41 | $13.81 | $12.90 | 214,743 |
| 2016-01-14 | $13.96 | $14.30 | $13.89 | $14.07 | $13.14 | 161,803 |
| 2016-01-13 | $14.62 | $14.62 | $13.72 | $13.94 | $13.02 | 278,066 |
| 2016-01-12 | $14.67 | $14.67 | $14.32 | $14.55 | $13.59 | 241,382 |
| 2016-01-11 | $14.57 | $14.80 | $14.49 | $14.57 | $13.61 | 147,008 |
| 2016-01-08 | $15.48 | $15.56 | $14.52 | $14.57 | $13.61 | 352,520 |
| 2016-01-07 | $15.49 | $15.58 | $15.36 | $15.39 | $14.38 | 328,240 |
| 2016-01-06 | $15.42 | $15.69 | $15.38 | $15.68 | $14.65 | 222,194 |
| 2016-01-05 | $15.51 | $15.72 | $15.45 | $15.62 | $14.59 | 234,873 |
| 2016-01-04 | $15.41 | $15.51 | $15.06 | $15.51 | $14.49 | 527,033 |
| 2015-12-31 | $15.70 | $15.82 | $15.56 | $15.65 | $14.62 | 296,317 |
| 2015-12-30 | $15.85 | $15.85 | $15.60 | $15.71 | $14.68 | 147,029 |
| 2015-12-29 | $15.60 | $15.94 | $15.49 | $15.91 | $14.86 | 161,893 |
| 2015-12-28 | $15.48 | $15.57 | $15.24 | $15.54 | $14.52 | 109,806 |
| 2015-12-24 | $15.52 | $15.59 | $15.44 | $15.56 | $14.54 | 109,288 |
| 2015-12-23 | $15.50 | $15.53 | $15.38 | $15.43 | $14.41 | 93,581 |
| 2015-12-22 | $15.49 | $15.51 | $15.09 | $15.40 | $14.39 | 186,756 |
| 2015-12-21 | $15.56 | $15.74 | $15.22 | $15.38 | $14.37 | 149,371 |
| 2015-12-18 | $15.75 | $15.77 | $15.32 | $15.46 | $14.44 | 405,616 |
| 2015-12-17 | $15.50 | $15.80 | $15.42 | $15.78 | $14.74 | 337,246 |
| 2015-12-16 | $15.44 | $15.50 | $15.11 | $15.48 | $14.46 | 197,091 |
| 2015-12-15 | $15.17 | $15.44 | $15.05 | $15.32 | $14.31 | 317,330 |
| 2015-12-14 | $14.94 | $15.08 | $14.87 | $14.99 | $14.00 | 251,944 |
| 2015-12-11 | $15.04 | $15.15 | $14.85 | $14.96 | $13.97 | 279,086 |
| 2015-12-10 | $15.08 | $15.41 | $15.03 | $15.32 | $14.29 | 297,073 |
| 2015-12-09 | $15.51 | $15.63 | $14.97 | $15.11 | $14.10 | 427,264 |
| 2015-12-08 | $15.52 | $15.79 | $15.50 | $15.55 | $14.51 | 118,840 |
| 2015-12-07 | $15.93 | $15.93 | $15.51 | $15.65 | $14.60 | 331,601 |
| 2015-12-04 | $15.56 | $16.01 | $15.47 | $15.89 | $14.82 | 149,410 |
| 2015-12-03 | $15.90 | $15.97 | $15.51 | $15.52 | $14.48 | 322,401 |
| 2015-12-02 | $16.12 | $16.20 | $15.78 | $15.86 | $14.80 | 223,894 |
| 2015-12-01 | $16.03 | $16.19 | $15.91 | $16.07 | $14.99 | 183,314 |
| 2015-11-30 | $16.01 | $16.31 | $15.90 | $15.94 | $14.87 | 296,127 |
| 2015-11-27 | $16.09 | $16.16 | $15.99 | $16.09 | $15.01 | 50,420 |
| 2015-11-25 | $16.16 | $16.17 | $16.01 | $16.06 | $14.98 | 113,813 |
| 2015-11-24 | $16.05 | $16.22 | $15.95 | $16.15 | $15.07 | 263,710 |
| 2015-11-23 | $15.96 | $16.24 | $15.96 | $16.06 | $14.98 | 226,992 |
| 2015-11-20 | $15.89 | $16.22 | $15.76 | $15.98 | $14.91 | 310,525 |
| 2015-11-19 | $15.70 | $15.90 | $15.65 | $15.89 | $14.82 | 250,649 |
| 2015-11-18 | $15.50 | $15.70 | $15.33 | $15.67 | $14.62 | 219,609 |
| 2015-11-17 | $15.30 | $15.65 | $15.20 | $15.50 | $14.46 | 255,003 |
| 2015-11-16 | $14.89 | $15.32 | $14.83 | $15.29 | $14.26 | 275,647 |
| 2015-11-13 | $15.03 | $15.17 | $14.80 | $14.94 | $13.94 | 233,764 |
| 2015-11-12 | $15.38 | $15.38 | $15.07 | $15.11 | $14.10 | 178,322 |
| 2015-11-11 | $15.26 | $15.47 | $15.19 | $15.43 | $14.39 | 365,825 |
| 2015-11-10 | $15.27 | $15.35 | $15.15 | $15.19 | $14.17 | 1,096,172 |
| 2015-11-09 | $15.50 | $15.53 | $15.19 | $15.26 | $14.24 | 521,787 |
| 2015-11-06 | $15.30 | $15.70 | $15.30 | $15.45 | $14.41 | 745,607 |
| 2015-11-05 | $15.03 | $15.47 | $14.95 | $15.36 | $14.33 | 779,295 |
| 2015-11-04 | $14.86 | $15.10 | $14.79 | $15.00 | $13.99 | 429,295 |
| 2015-11-03 | $14.79 | $14.92 | $14.73 | $14.78 | $13.79 | 171,458 |
| 2015-11-02 | $14.60 | $14.97 | $14.58 | $14.85 | $13.85 | 228,905 |
| 2015-10-30 | $15.03 | $15.13 | $14.51 | $14.58 | $13.60 | 233,133 |
| 2015-10-29 | $15.03 | $15.13 | $14.92 | $14.98 | $13.97 | 320,604 |
| 2015-10-28 | $14.56 | $15.14 | $14.50 | $15.05 | $14.04 | 214,615 |
| 2015-10-27 | $14.58 | $14.75 | $14.42 | $14.50 | $13.53 | 147,396 |
| 2015-10-26 | $14.80 | $14.84 | $14.62 | $14.67 | $13.69 | 205,531 |
| 2015-10-23 | $14.75 | $14.87 | $14.69 | $14.75 | $13.76 | 247,561 |
| 2015-10-22 | $14.62 | $14.88 | $14.62 | $14.75 | $13.76 | 161,793 |
| 2015-10-21 | $14.75 | $14.80 | $14.50 | $14.50 | $13.53 | 202,175 |
| 2015-10-20 | $14.65 | $14.82 | $14.60 | $14.72 | $13.73 | 282,400 |
| 2015-10-19 | $14.61 | $14.79 | $14.58 | $14.59 | $13.61 | 201,483 |
| 2015-10-16 | $14.77 | $14.82 | $14.64 | $14.69 | $13.70 | 280,629 |
| 2015-10-15 | $14.44 | $14.77 | $14.36 | $14.72 | $13.73 | 705,879 |
| 2015-10-14 | $14.79 | $14.80 | $14.32 | $14.36 | $13.40 | 387,415 |
| 2015-10-13 | $14.80 | $15.00 | $14.77 | $14.78 | $13.79 | 190,858 |
| 2015-10-12 | $14.95 | $15.05 | $14.83 | $14.84 | $13.84 | 771,892 |
| 2015-10-09 | $14.99 | $15.00 | $14.84 | $14.91 | $13.91 | 196,045 |
| 2015-10-08 | $14.95 | $15.04 | $14.82 | $14.90 | $13.90 | 259,948 |
| 2015-10-07 | $15.14 | $15.15 | $14.92 | $14.97 | $13.97 | 392,367 |
| 2015-10-06 | $15.06 | $15.11 | $14.90 | $14.97 | $13.97 | 320,638 |
| 2015-10-05 | $14.89 | $15.08 | $14.81 | $15.00 | $13.99 | 235,962 |
| 2015-10-02 | $14.70 | $14.72 | $14.25 | $14.69 | $13.70 | 153,291 |
| 2015-10-01 | $14.74 | $14.85 | $14.47 | $14.78 | $13.79 | 264,580 |
| 2015-09-30 | $14.95 | $15.00 | $14.57 | $14.70 | $13.71 | 287,037 |
| 2015-09-29 | $14.60 | $14.87 | $14.38 | $14.81 | $13.82 | 223,933 |
| 2015-09-28 | $14.48 | $14.73 | $14.31 | $14.55 | $13.57 | 264,174 |
| 2015-09-25 | $14.95 | $14.95 | $14.47 | $14.49 | $13.52 | 400,480 |
| 2015-09-24 | $14.70 | $14.92 | $14.67 | $14.83 | $13.83 | 389,705 |
| 2015-09-23 | $14.62 | $14.87 | $14.60 | $14.79 | $13.80 | 134,829 |
| 2015-09-22 | $14.42 | $14.67 | $14.32 | $14.62 | $13.64 | 170,503 |
| 2015-09-21 | $14.35 | $14.54 | $14.35 | $14.53 | $13.55 | 100,489 |
| 2015-09-18 | $14.00 | $14.32 | $13.91 | $14.25 | $13.29 | 285,506 |
| 2015-09-17 | $14.40 | $14.70 | $14.15 | $14.23 | $13.28 | 79,778 |
| 2015-09-16 | $14.68 | $14.68 | $14.42 | $14.48 | $13.51 | 354,118 |
| 2015-09-15 | $14.35 | $14.68 | $14.30 | $14.55 | $13.57 | 382,963 |
| 2015-09-14 | $14.45 | $14.45 | $14.12 | $14.27 | $13.31 | 288,456 |
| 2015-09-11 | $14.27 | $14.48 | $14.22 | $14.43 | $13.46 | 155,934 |
| 2015-09-10 | $14.14 | $14.42 | $14.11 | $14.34 | $13.36 | 173,528 |
| 2015-09-09 | $14.25 | $14.35 | $14.00 | $14.09 | $13.13 | 195,840 |
| 2015-09-08 | $13.86 | $14.23 | $13.81 | $14.12 | $13.15 | 113,912 |
| 2015-09-04 | $13.59 | $13.79 | $13.49 | $13.65 | $12.72 | 76,279 |
| 2015-09-03 | $13.82 | $13.88 | $13.65 | $13.67 | $12.74 | 81,596 |
| 2015-09-02 | $13.56 | $13.75 | $13.50 | $13.72 | $12.78 | 104,639 |
| 2015-09-01 | $13.61 | $13.77 | $13.25 | $13.36 | $12.45 | 157,070 |
| 2015-08-31 | $13.52 | $13.83 | $13.51 | $13.82 | $12.87 | 115,817 |